Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.04(+0.21%) |
Apr 27, 2006 | 21.61 | 21.61 | 21.13 | 21.13 | 3,572 | -0.70(-3.22%) |
Apr 26, 2006 | 21.73 | 21.95 | 21.73 | 21.83 | 1,728 | +0.31(+1.45%) |
Apr 25, 2006 | 21.26 | 21.66 | 21.26 | 21.52 | 6,107 | +0.26(+1.22%) |
Apr 24, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 1,728 | -0.04(-0.20%) |
Apr 21, 2006 | 21.52 | 21.65 | 21.30 | 21.30 | 1,267 | +0.04(+0.20%) |
Apr 20, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 1,728 | +0.00(+0.00%) |
Apr 19, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 2,881 | -0.18(-0.85%) |
Apr 18, 2006 | 21.09 | 21.48 | 21.09 | 21.44 | 8,873 | +0.44(+2.11%) |
Apr 17, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 1,152 | -0.23(-1.06%) |
Apr 13, 2006 | 21.39 | 21.39 | 21.22 | 21.22 | 230 | +0.07(+0.33%) |
Apr 12, 2006 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 21.48 | 21.48 | 21.09 | 21.16 | 2,650 | -0.15(-0.69%) |
Apr 07, 2006 | 21.39 | 21.48 | 21.22 | 21.30 | 3,687 | +0.06(+0.29%) |
Apr 06, 2006 | 21.35 | 21.43 | 21.22 | 21.24 | 3,226 | +0.05(+0.25%) |
Apr 05, 2006 | 21.04 | 21.29 | 20.96 | 21.19 | 4,494 | +0.15(+0.70%) |
Apr 04, 2006 | 21.16 | 21.32 | 20.92 | 21.04 | 4,955 | -0.22(-1.02%) |
Apr 03, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 21.48 | 21.62 | 21.26 | 21.26 | 4,840 | -0.13(-0.61%) |
Mar 29, 2006 | 21.56 | 21.70 | 21.22 | 21.39 | 5,762 | -0.09(-0.40%) |
Mar 28, 2006 | 21.69 | 21.69 | 21.48 | 21.48 | 806 | -0.22(-1.00%) |
Mar 27, 2006 | 21.69 | 22.08 | 21.69 | 21.69 | 2,304 | -0.22(-0.99%) |
Mar 24, 2006 | 21.69 | 22.21 | 21.69 | 21.91 | 2,650 | +0.43(+2.02%) |
Mar 21, 2006 | 21.26 | 21.61 | 21.26 | 21.48 | 3,457 | +0.00(+0.00%) |
Mar 20, 2006 | 21.48 | 21.48 | 21.26 | 21.48 | 2,650 | +0.22(+1.02%) |
Mar 17, 2006 | 20.87 | 21.26 | 20.87 | 21.26 | 1,498 | +0.43(+2.08%) |
Mar 16, 2006 | 21.04 | 21.04 | 20.83 | 20.83 | 345 | -0.04(-0.21%) |
Mar 15, 2006 | 21.04 | 21.04 | 20.87 | 20.87 | 806 | -0.26(-1.23%) |
Mar 14, 2006 | 20.83 | 21.13 | 20.83 | 21.13 | 2,304 | +0.30(+1.46%) |
Mar 13, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 230 | -0.17(-0.83%) |
Mar 10, 2006 | 20.39 | 21.00 | 20.39 | 21.00 | 691 | +0.74(+3.64%) |
Mar 09, 2006 | 20.57 | 20.57 | 20.26 | 20.26 | 1,267 | -0.43(-2.06%) |
Mar 08, 2006 | 20.48 | 20.69 | 20.48 | 20.69 | 460 | +0.43(+2.10%) |
Mar 07, 2006 | 20.26 | 20.26 | 20.26 | 20.26 | 576 | -0.14(-0.68%) |
Mar 06, 2006 | 20.39 | 20.40 | 20.17 | 20.40 | 1,152 | -0.25(-1.22%) |
Mar 03, 2006 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 20.87 | 20.87 | 20.65 | 20.65 | 1,382 | -0.27(-1.30%) |
Mar 01, 2006 | 21.09 | 21.26 | 20.92 | 20.92 | 3,342 | -0.33(-1.57%) |
Feb 28, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 230 | +0.00(+0.00%) |
Feb 27, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 20.83 | 21.26 | 20.83 | 21.26 | 3,457 | +0.09(+0.41%) |
Feb 23, 2006 | 20.91 | 21.17 | 20.78 | 21.17 | 1,728 | +1.13(+5.63%) |
Feb 22, 2006 | 20.04 | 20.04 | 20.04 | 20.04 | 230 | +0.09(+0.43%) |
Feb 21, 2006 | 19.91 | 19.96 | 19.91 | 19.96 | 5,762 | -0.17(-0.86%) |
Feb 17, 2006 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.22(+1.09%) |
Feb 15, 2006 | 19.52 | 19.91 | 19.52 | 19.91 | 1,267 | +0.26(+1.32%) |
Feb 14, 2006 | 19.74 | 19.74 | 19.52 | 19.65 | 2,535 | -0.30(-1.52%) |
Feb 13, 2006 | 19.26 | 19.96 | 19.26 | 19.96 | 1,037 | +0.61(+3.14%) |
Feb 10, 2006 | 19.09 | 19.35 | 19.09 | 19.35 | 921 | +0.22(+1.13%) |
Feb 09, 2006 | 18.79 | 19.13 | 18.79 | 19.13 | 576 | +0.56(+3.04%) |
Feb 08, 2006 | 18.66 | 18.66 | 18.57 | 18.57 | 1,382 | +0.09(+0.47%) |
Feb 07, 2006 | 18.66 | 18.66 | 18.44 | 18.48 | 806 | +0.04(+0.24%) |
Feb 06, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 115 | -0.26(-1.39%) |
Feb 03, 2006 | 18.92 | 18.92 | 18.69 | 18.70 | 691 | -0.10(-0.55%) |
Feb 02, 2006 | 19.09 | 19.09 | 18.80 | 18.80 | 1,728 | -0.09(-0.46%) |
Feb 01, 2006 | 18.89 | 18.89 | 18.89 | 18.89 | 230 | -0.16(-0.82%) |
Jan 31, 2006 | 18.57 | 19.05 | 18.35 | 19.05 | 2,996 | +0.35(+1.86%) |
Jan 30, 2006 | 19.09 | 19.09 | 18.70 | 18.70 | 1,267 | -0.17(-0.92%) |
Jan 27, 2006 | 18.66 | 18.87 | 18.66 | 18.87 | 806 | +0.43(+2.35%) |
Jan 26, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 230 | +0.23(+1.24%) |
Jan 24, 2006 | 18.18 | 18.21 | 18.18 | 18.21 | 576 | +0.21(+1.16%) |
Jan 23, 2006 | 18.31 | 18.31 | 17.96 | 18.01 | 1,037 | -0.09(-0.48%) |
Jan 20, 2006 | 18.33 | 18.33 | 18.01 | 18.09 | 7,145 | -0.13(-0.71%) |
Jan 19, 2006 | 17.66 | 18.22 | 17.66 | 18.22 | 2,189 | +0.82(+4.69%) |
Jan 18, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 115 | -0.22(-1.23%) |
Jan 13, 2006 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 17.62 | 17.62 | 17.61 | 17.62 | 1,037 | +0.00(+0.00%) |
Jan 11, 2006 | 17.44 | 17.62 | 17.44 | 17.62 | 691 | +0.06(+0.35%) |
Jan 10, 2006 | 17.44 | 17.56 | 17.33 | 17.56 | 1,613 | -0.05(-0.30%) |
Jan 09, 2006 | 17.31 | 17.61 | 17.31 | 17.61 | 1,037 | +0.45(+2.63%) |
Jan 06, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 230 | +0.16(+0.92%) |
Jan 05, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 115 | -0.11(-0.66%) |
Jan 04, 2006 | 17.27 | 17.27 | 17.12 | 17.12 | 2,535 | +0.03(+0.15%) |
Jan 03, 2006 | 16.66 | 17.09 | 16.66 | 17.09 | 2,420 | +0.27(+1.60%) |
Dec 30, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 16.56 | 16.83 | 16.56 | 16.83 | 2,420 | +0.38(+2.32%) |
Dec 28, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.04(-0.26%) |
Dec 23, 2005 | 16.40 | 16.49 | 16.40 | 16.49 | 2,074 | +0.09(+0.53%) |
Dec 22, 2005 | 16.13 | 16.40 | 16.13 | 16.40 | 1,959 | +0.26(+1.61%) |
Dec 21, 2005 | 16.14 | 16.14 | 16.06 | 16.14 | 1,267 | +0.09(+0.54%) |
Dec 20, 2005 | 16.10 | 16.10 | 15.97 | 16.05 | 921 | -0.26(-1.60%) |
Dec 19, 2005 | 16.27 | 16.32 | 16.27 | 16.31 | 1,498 | -0.17(-1.05%) |
Dec 16, 2005 | 16.49 | 16.50 | 16.49 | 16.49 | 2,765 | +0.00(+0.00%) |
Dec 15, 2005 | 16.49 | 16.50 | 16.49 | 16.49 | 1,728 | +0.00(+0.00%) |
Dec 14, 2005 | 16.49 | 16.49 | 16.49 | 16.49 | 345 | +0.23(+1.39%) |
Dec 13, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 460 | +0.21(+1.30%) |
Dec 12, 2005 | 16.26 | 16.27 | 16.05 | 16.05 | 1,959 | -0.03(-0.22%) |
Dec 09, 2005 | 16.01 | 16.09 | 16.01 | 16.09 | 1,037 | +0.21(+1.31%) |
Dec 08, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 576 | -0.04(-0.27%) |
Dec 06, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 15.96 | 16.11 | 15.92 | 15.92 | 5,070 | +0.13(+0.82%) |
Dec 02, 2005 | 15.97 | 15.97 | 15.79 | 15.79 | 691 | -0.01(-0.06%) |
Dec 01, 2005 | 15.75 | 15.80 | 15.75 | 15.80 | 691 | +0.18(+1.17%) |
Nov 30, 2005 | 15.62 | 15.74 | 15.54 | 15.62 | 3,342 | -0.17(-1.10%) |
Nov 29, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | -0.43(-2.62%) |
Nov 25, 2005 | 16.23 | 16.23 | 16.22 | 16.22 | 345 | -0.18(-1.11%) |
Nov 23, 2005 | 16.18 | 16.62 | 16.18 | 16.40 | 2,650 | +0.13(+0.80%) |
Nov 22, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 15.90 | 16.27 | 15.90 | 16.27 | 1,267 | +0.47(+2.96%) |
Nov 18, 2005 | 15.92 | 16.04 | 15.79 | 15.80 | 2,304 | -0.03(-0.22%) |
Nov 17, 2005 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 15.79 | 15.84 | 15.76 | 15.84 | 3,572 | +0.04(+0.27%) |
Nov 15, 2005 | 16.15 | 15.79 | 15.79 | 15.79 | 4,148 | -0.22(-1.35%) |
Nov 14, 2005 | 16.18 | 16.23 | 16.01 | 16.01 | 3,111 | +0.03(+0.22%) |
Nov 11, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 15.92 | 16.18 | 15.92 | 15.97 | 1,613 | +0.20(+1.27%) |
Nov 09, 2005 | 15.71 | 15.78 | 15.62 | 15.78 | 2,765 | -0.15(-0.93%) |
Nov 08, 2005 | 15.84 | 15.92 | 15.71 | 15.92 | 1,382 | -0.09(-0.54%) |
Nov 07, 2005 | 16.00 | 16.01 | 16.00 | 16.01 | 1,728 | +0.19(+1.21%) |
Nov 04, 2005 | 15.73 | 15.82 | 15.73 | 15.82 | 2,650 | +0.29(+1.84%) |
Nov 03, 2005 | 15.76 | 15.76 | 15.53 | 15.53 | 1,498 | -0.15(-0.94%) |
Nov 02, 2005 | 15.62 | 15.68 | 15.62 | 15.68 | 3,111 | +0.23(+1.52%) |
Nov 01, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 460 | -0.17(-1.11%) |
Oct 31, 2005 | 15.60 | 15.62 | 15.40 | 15.62 | 691 | +0.02(+0.11%) |
Oct 28, 2005 | 16.18 | 16.18 | 15.19 | 15.60 | 6,568 | -0.58(-3.59%) |
Oct 27, 2005 | 16.14 | 16.36 | 16.14 | 16.18 | 4,840 | -0.13(-0.80%) |
Oct 26, 2005 | 16.49 | 17.61 | 16.31 | 16.31 | 10,717 | -0.30(-1.83%) |
Oct 25, 2005 | 16.32 | 16.70 | 16.32 | 16.62 | 1,267 | +0.82(+5.22%) |
Oct 24, 2005 | 15.75 | 16.18 | 15.75 | 15.79 | 1,267 | -0.09(-0.55%) |
Oct 21, 2005 | 15.71 | 15.88 | 15.71 | 15.88 | 230 | +0.17(+1.11%) |
Oct 20, 2005 | 15.75 | 16.05 | 15.71 | 15.71 | 1,498 | +0.17(+1.12%) |
Oct 19, 2005 | 15.49 | 15.62 | 15.32 | 15.53 | 1,843 | -0.13(-0.83%) |
Oct 18, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 576 | -0.22(-1.37%) |
Oct 14, 2005 | 16.05 | 16.05 | 15.88 | 15.88 | 921 | +0.04(+0.27%) |
Oct 13, 2005 | 15.84 | 15.84 | 15.84 | 15.84 | 230 | -0.22(-1.35%) |
Oct 12, 2005 | 16.05 | 16.18 | 15.79 | 16.05 | 4,264 | -0.40(-2.43%) |
Oct 11, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 16.44 | 16.45 | 16.44 | 16.45 | 345 | -0.29(-1.76%) |
Oct 05, 2005 | 16.88 | 16.88 | 16.75 | 16.75 | 460 | -0.30(-1.78%) |
Oct 04, 2005 | 17.26 | 17.26 | 17.05 | 17.05 | 921 | -0.04(-0.25%) |
Oct 03, 2005 | 17.27 | 17.27 | 17.09 | 17.09 | 230 | +0.00(+0.00%) |
Sep 30, 2005 | 16.83 | 17.09 | 16.83 | 17.09 | 691 | +0.10(+0.56%) |
Sep 29, 2005 | 16.92 | 17.00 | 16.83 | 17.00 | 1,498 | -0.05(-0.31%) |
Sep 28, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 115 | -0.16(-0.96%) |
Sep 27, 2005 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 17.35 | 17.44 | 17.22 | 17.22 | 2,535 | +0.03(+0.20%) |
Sep 23, 2005 | 17.18 | 17.18 | 17.16 | 17.18 | 806 | +0.23(+1.33%) |
Sep 22, 2005 | 16.96 | 16.96 | 16.75 | 16.96 | 1,382 | +0.12(+0.72%) |
Sep 21, 2005 | 17.14 | 17.14 | 16.83 | 16.83 | 4,379 | -0.34(-1.97%) |
Sep 20, 2005 | 17.19 | 17.19 | 17.07 | 17.17 | 7,951 | -0.10(-0.55%) |
Sep 19, 2005 | 17.21 | 17.27 | 17.09 | 17.27 | 5,646 | -0.01(-0.05%) |
Sep 16, 2005 | 17.27 | 17.28 | 17.26 | 17.28 | 2,420 | +0.01(+0.05%) |
Sep 15, 2005 | 17.18 | 17.27 | 17.18 | 17.27 | 460 | +0.08(+0.45%) |
Sep 14, 2005 | 17.27 | 17.27 | 17.17 | 17.19 | 5,877 | -0.01(-0.05%) |
Sep 13, 2005 | 17.18 | 17.33 | 17.18 | 17.20 | 6,914 | -0.16(-0.90%) |
Sep 12, 2005 | 17.14 | 17.35 | 17.14 | 17.35 | 1,959 | +0.34(+1.99%) |
Sep 09, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 230 | +0.03(+0.20%) |
Sep 08, 2005 | 17.14 | 17.14 | 16.98 | 16.98 | 2,765 | -0.20(-1.16%) |
Sep 07, 2005 | 17.27 | 17.27 | 17.18 | 17.18 | 3,687 | -0.17(-1.00%) |
Sep 06, 2005 | 17.14 | 17.35 | 17.14 | 17.35 | 460 | +0.43(+2.56%) |
Sep 02, 2005 | 17.09 | 17.09 | 16.92 | 16.92 | 4,955 | -0.17(-1.02%) |
Sep 01, 2005 | 17.35 | 17.35 | 16.96 | 17.09 | 14,175 | -0.40(-2.28%) |
Aug 31, 2005 | 17.04 | 17.49 | 16.96 | 17.49 | 6,799 | +0.36(+2.08%) |
Aug 30, 2005 | 17.50 | 17.50 | 16.92 | 17.14 | 4,609 | -0.64(-3.61%) |
Aug 29, 2005 | 18.09 | 18.09 | 17.53 | 17.78 | 3,342 | -0.44(-2.43%) |
Aug 26, 2005 | 18.20 | 18.22 | 18.19 | 18.22 | 3,918 | -0.01(-0.05%) |
Aug 25, 2005 | 18.14 | 18.23 | 18.14 | 18.23 | 2,074 | +0.04(+0.24%) |
Aug 24, 2005 | 18.27 | 18.48 | 18.19 | 18.19 | 3,342 | -0.16(-0.90%) |
Aug 23, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 115 | -0.22(-1.17%) |
Aug 22, 2005 | 18.83 | 18.86 | 18.57 | 18.57 | 7,260 | -0.35(-1.83%) |
Aug 19, 2005 | 18.92 | 19.09 | 18.79 | 18.92 | 8,758 | -0.17(-0.91%) |
Aug 18, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.26(-1.35%) |
Aug 17, 2005 | 18.83 | 19.35 | 18.83 | 19.35 | 1,037 | +0.27(+1.41%) |
Aug 16, 2005 | 19.19 | 19.19 | 19.08 | 19.08 | 345 | -0.32(-1.65%) |
Aug 15, 2005 | 19.78 | 19.85 | 19.26 | 19.40 | 6,684 | -0.03(-0.18%) |
Aug 12, 2005 | 18.92 | 19.44 | 18.92 | 19.44 | 3,457 | +0.36(+1.91%) |
Aug 11, 2005 | 18.22 | 19.07 | 18.22 | 19.07 | 6,107 | +0.68(+3.68%) |
Aug 10, 2005 | 18.64 | 18.64 | 18.40 | 18.40 | 5,070 | -0.07(-0.38%) |
Aug 09, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 691 | -0.15(-0.79%) |
Aug 05, 2005 | 18.66 | 18.74 | 18.14 | 18.61 | 18,900 | -0.02(-0.09%) |
Aug 04, 2005 | 18.74 | 18.75 | 18.62 | 18.63 | 4,033 | -0.37(-1.96%) |
Aug 03, 2005 | 18.92 | 19.09 | 18.92 | 19.00 | 10,141 | +0.09(+0.46%) |
Aug 02, 2005 | 19.09 | 19.09 | 18.60 | 18.92 | 17,632 | -0.23(-1.18%) |
Aug 01, 2005 | 19.13 | 19.26 | 19.08 | 19.14 | 2,765 | +0.06(+0.32%) |
Jul 29, 2005 | 18.14 | 19.08 | 18.14 | 19.08 | 14,981 | +0.99(+5.47%) |
Jul 28, 2005 | 18.40 | 19.01 | 17.96 | 18.09 | 50,822 | +0.65(+3.73%) |
Jul 27, 2005 | 18.22 | 18.32 | 17.44 | 17.44 | 14,059 | -1.04(-5.63%) |
Jul 26, 2005 | 18.83 | 18.83 | 18.31 | 18.48 | 4,264 | -0.61(-3.18%) |
Jul 25, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 576 | -0.09(-0.45%) |
Jul 22, 2005 | 19.18 | 19.22 | 19.18 | 19.18 | 5,531 | -0.36(-1.87%) |
Jul 21, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 115 | -0.16(-0.84%) |
Jul 20, 2005 | 19.61 | 19.71 | 19.57 | 19.71 | 3,572 | +0.14(+0.71%) |
Jul 19, 2005 | 19.19 | 19.57 | 19.19 | 19.57 | 3,687 | +0.04(+0.22%) |
Jul 18, 2005 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 19.52 | 19.52 | 19.52 | 19.52 | 1,613 | +0.00(+0.00%) |
Jul 14, 2005 | 19.87 | 19.87 | 19.52 | 19.52 | 1,152 | -0.53(-2.64%) |
Jul 13, 2005 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 19.98 | 20.05 | 19.98 | 20.05 | 2,074 | +0.00(+0.00%) |
Jul 11, 2005 | 19.96 | 20.48 | 19.96 | 20.05 | 5,762 | +0.41(+2.08%) |
Jul 08, 2005 | 19.45 | 19.65 | 19.35 | 19.65 | 6,107 | +0.29(+1.48%) |
Jul 07, 2005 | 19.26 | 19.36 | 19.26 | 19.36 | 345 | -0.25(-1.28%) |
Jul 06, 2005 | 19.96 | 19.96 | 19.61 | 19.61 | 3,572 | -0.69(-3.42%) |
Jul 05, 2005 | 19.91 | 20.30 | 19.91 | 20.30 | 2,189 | +0.39(+1.96%) |
Jul 01, 2005 | 19.44 | 19.91 | 19.39 | 19.91 | 5,185 | +0.17(+0.88%) |
Jun 30, 2005 | 19.52 | 19.74 | 19.52 | 19.74 | 345 | +0.49(+2.57%) |
Jun 29, 2005 | 19.00 | 19.25 | 19.00 | 19.25 | 921 | +0.59(+3.16%) |
Jun 28, 2005 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 18.66 | 18.66 | 18.53 | 18.66 | 691 | +0.26(+1.41%) |
Jun 24, 2005 | 19.05 | 19.05 | 18.40 | 18.40 | 7,260 | -1.00(-5.14%) |
Jun 23, 2005 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 19.00 | 19.39 | 19.00 | 19.39 | 1,037 | +0.13(+0.68%) |
Jun 21, 2005 | 19.32 | 19.32 | 19.26 | 19.26 | 230 | -0.17(-0.89%) |
Jun 20, 2005 | 19.25 | 19.45 | 19.25 | 19.44 | 3,803 | +0.09(+0.45%) |
Jun 17, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 19.09 | 19.35 | 19.09 | 19.35 | 691 | +0.40(+2.11%) |
Jun 15, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 18.79 | 18.95 | 18.79 | 18.95 | 1,267 | +0.34(+1.82%) |
Jun 13, 2005 | 18.44 | 18.61 | 18.39 | 18.61 | 1,613 | +0.00(+0.00%) |
Jun 10, 2005 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 18.57 | 18.83 | 18.57 | 18.61 | 1,498 | +0.35(+1.90%) |
Jun 08, 2005 | 18.65 | 18.78 | 18.27 | 18.27 | 3,457 | -0.41(-2.18%) |
Jun 07, 2005 | 18.31 | 18.67 | 18.31 | 18.67 | 1,959 | +0.37(+2.04%) |
Jun 06, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 345 | +0.08(+0.43%) |
Jun 03, 2005 | 18.20 | 18.22 | 18.02 | 18.22 | 2,650 | +0.17(+0.96%) |
Jun 02, 2005 | 17.70 | 18.20 | 17.70 | 18.05 | 3,111 | +0.09(+0.48%) |
Jun 01, 2005 | 17.75 | 17.96 | 17.75 | 17.96 | 2,074 | +0.39(+2.22%) |
May 31, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
May 27, 2005 | 17.35 | 17.57 | 17.35 | 17.57 | 806 | +0.00(+0.00%) |
May 26, 2005 | 17.64 | 17.64 | 17.44 | 17.57 | 806 | +0.19(+1.10%) |
May 25, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 345 | -0.32(-1.81%) |
May 24, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 115 | +0.21(+1.19%) |
May 23, 2005 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.40 | 17.49 | 17.40 | 17.49 | 2,420 | -0.07(-0.40%) |
May 19, 2005 | 17.66 | 17.88 | 17.27 | 17.56 | 14,635 | +0.01(+0.05%) |
May 18, 2005 | 17.61 | 18.01 | 17.55 | 17.55 | 28,810 | +0.02(+0.10%) |
May 17, 2005 | 17.80 | 17.80 | 17.54 | 17.54 | 10,832 | -0.16(-0.93%) |
May 16, 2005 | 17.49 | 17.70 | 17.49 | 17.70 | 1,498 | +0.20(+1.14%) |
May 13, 2005 | 17.30 | 17.56 | 17.30 | 17.50 | 3,457 | +0.10(+0.60%) |
May 12, 2005 | 17.35 | 17.44 | 17.35 | 17.40 | 2,074 | -0.16(-0.94%) |
May 11, 2005 | 17.53 | 17.56 | 17.53 | 17.56 | 460 | +0.12(+0.70%) |
May 10, 2005 | 17.96 | 17.97 | 17.27 | 17.44 | 3,803 | -0.82(-4.51%) |
May 09, 2005 | 18.04 | 18.27 | 18.04 | 18.27 | 4,148 | +0.22(+1.20%) |
May 06, 2005 | 18.05 | 18.22 | 18.05 | 18.05 | 921 | +0.23(+1.32%) |
May 05, 2005 | 17.81 | 17.81 | 17.81 | 17.81 | 115 | -0.01(-0.05%) |
May 04, 2005 | 17.79 | 17.82 | 17.58 | 17.82 | 345 | +0.28(+1.58%) |
May 03, 2005 | 17.68 | 17.68 | 17.55 | 17.55 | 1,152 | -0.06(-0.34%) |