Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 10,955 | +0.00(+0.00%) |
Aug 28, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 25.00 | 25.00 | 24.50 | 25.00 | 10,225 | +0.80(+3.31%) |
Aug 24, 2006 | 24.20 | 24.20 | 24.20 | 24.20 | 3,975 | +0.00(+0.00%) |
Aug 23, 2006 | 24.20 | 24.20 | 24.20 | 24.20 | 325 | -1.00(-3.97%) |
Aug 22, 2006 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 25.20 | 25.20 | 25.20 | 25.20 | 350 | -0.25(-0.98%) |
Aug 18, 2006 | 25.45 | 25.45 | 25.45 | 25.45 | 520 | +0.00(+0.00%) |
Aug 17, 2006 | 25.45 | 25.45 | 25.45 | 25.45 | 52,450 | +0.00(+0.00%) |
Aug 16, 2006 | 25.45 | 25.45 | 25.45 | 25.45 | 8,075 | +0.15(+0.59%) |
Aug 15, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 3,325 | +0.20(+0.80%) |
Aug 14, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 25,575 | +0.60(+2.45%) |
Aug 11, 2006 | 24.50 | 24.85 | 24.40 | 24.50 | 4,395 | +0.28(+1.16%) |
Aug 10, 2006 | 24.22 | 24.22 | 24.22 | 24.22 | 36,600 | -0.83(-3.31%) |
Aug 09, 2006 | 25.05 | 25.15 | 25.05 | 25.05 | 57,575 | +0.55(+2.24%) |
Aug 08, 2006 | 24.50 | 24.50 | 24.10 | 24.50 | 3,430 | -0.85(-3.35%) |
Aug 07, 2006 | 25.35 | 25.40 | 25.35 | 25.35 | 200 | -0.15(-0.59%) |
Aug 04, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 4,400 | +0.00(+0.00%) |
Aug 02, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 19,561 | +0.00(+0.00%) |
Aug 01, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.10(-0.39%) |
Jul 31, 2006 | 25.60 | 25.80 | 25.60 | 25.60 | 14,970 | -0.40(-1.54%) |
Jul 28, 2006 | 26.00 | 26.00 | 25.78 | 26.00 | 2,585 | +1.35(+5.48%) |
Jul 27, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 44,605 | +0.00(+0.00%) |
Jul 26, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 1,275 | +0.00(+0.00%) |
Jul 25, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 69,735 | +0.35(+1.44%) |
Jul 24, 2006 | 24.30 | 24.35 | 24.30 | 24.30 | 131,200 | +0.55(+2.32%) |
Jul 21, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 1,225 | +0.00(+0.00%) |
Jul 20, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 49,700 | -0.50(-2.06%) |
Jul 19, 2006 | 24.25 | 24.25 | 23.50 | 24.25 | 17,055 | +1.35(+5.90%) |
Jul 18, 2006 | 22.90 | 23.30 | 22.85 | 22.90 | 39,715 | -0.07(-0.30%) |
Jul 17, 2006 | 22.97 | 22.97 | 22.97 | 22.97 | 38,985 | +0.17(+0.75%) |
Jul 14, 2006 | 22.80 | 23.00 | 22.75 | 22.80 | 89,530 | -1.08(-4.52%) |
Jul 13, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 10,250 | +0.00(+0.00%) |
Jul 12, 2006 | 23.88 | 23.88 | 23.50 | 23.88 | 2,000 | -0.22(-0.91%) |
Jul 11, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 45,000 | +0.00(+0.00%) |
Jul 10, 2006 | 24.10 | 24.16 | 24.10 | 24.10 | 1,000 | -0.60(-2.43%) |
Jul 07, 2006 | 24.70 | 24.90 | 24.70 | 24.70 | 660 | +0.45(+1.86%) |
Jul 06, 2006 | 24.25 | 24.38 | 24.25 | 24.25 | 350 | +0.25(+1.04%) |
Jul 05, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 27,100 | +0.00(+0.00%) |
Jun 30, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 750 | +0.40(+1.69%) |
Jun 29, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.15(+0.64%) |
Jun 23, 2006 | 23.45 | 23.45 | 23.45 | 23.45 | 1,650 | -0.78(-3.22%) |
Jun 22, 2006 | 24.23 | 24.23 | 24.10 | 24.23 | 1,900 | +0.38(+1.59%) |
Jun 21, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 5,800 | +0.00(+0.00%) |
Jun 20, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 100,912 | -0.30(-1.24%) |
Jun 19, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 17,960 | +0.00(+0.00%) |
Jun 16, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 17,390 | +0.25(+1.05%) |
Jun 15, 2006 | 23.90 | 24.00 | 23.50 | 23.90 | 8,145 | +1.35(+5.99%) |
Jun 14, 2006 | 22.55 | 22.55 | 22.55 | 22.55 | 32,500 | +0.05(+0.22%) |
Jun 13, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | -0.62(-2.68%) |
Jun 12, 2006 | 23.12 | 23.40 | 23.12 | 23.12 | 1,250 | +0.12(+0.52%) |
Jun 09, 2006 | 23.00 | 23.15 | 23.00 | 23.00 | 755 | -0.20(-0.86%) |
Jun 08, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 20,000 | +0.00(+0.00%) |
Jun 07, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 18,000 | +0.00(+0.00%) |
Jun 06, 2006 | 23.20 | 23.75 | 23.20 | 23.20 | 1,275 | -1.90(-7.57%) |
Jun 05, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 31, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 30, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 26, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 100,000 | +0.00(+0.00%) |
May 25, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 24, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 23, 2006 | 25.10 | 25.10 | 24.88 | 25.10 | 300 | +0.35(+1.41%) |
May 22, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 6,925 | -0.60(-2.37%) |
May 19, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 18, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 10,200 | -0.40(-1.55%) |
May 17, 2006 | 26.15 | 25.75 | 25.75 | 25.75 | 85,150 | -0.40(-1.53%) |
May 16, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 115,300 | +0.03(+0.11%) |
May 15, 2006 | 26.12 | 26.12 | 26.12 | 26.12 | 200 | -0.88(-3.26%) |
May 12, 2006 | 27.00 | 27.00 | 26.55 | 27.00 | 3,257 | -0.15(-0.55%) |
May 11, 2006 | 27.15 | 27.15 | 27.15 | 27.15 | 12,745 | +0.00(+0.00%) |
May 10, 2006 | 27.15 | 27.15 | 27.15 | 27.15 | 1,655 | -0.15(-0.55%) |
May 09, 2006 | 27.30 | 27.68 | 27.30 | 27.30 | 21,862 | -0.30(-1.09%) |
May 08, 2006 | 27.60 | 27.65 | 27.60 | 27.60 | 600 | +0.20(+0.73%) |
May 05, 2006 | 27.40 | 27.50 | 27.30 | 27.40 | 1,012 | +0.30(+1.11%) |
May 04, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 400 | +0.40(+1.50%) |
May 03, 2006 | 26.70 | 26.70 | 26.68 | 26.70 | 6,500 | -0.40(-1.48%) |
May 02, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 4,600 | +0.25(+0.93%) |
May 01, 2006 | 26.85 | 26.95 | 26.85 | 26.85 | 1,700 | +0.55(+2.09%) |
Apr 28, 2006 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.55(+2.14%) |
Apr 27, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 10,000 | -0.05(-0.19%) |
Apr 25, 2006 | 25.80 | 25.85 | 25.20 | 25.80 | 2,450 | +0.00(+0.00%) |
Apr 24, 2006 | 25.80 | 25.00 | 25.00 | 25.80 | 100 | +0.00(+0.00%) |
Apr 21, 2006 | 25.75 | 25.80 | 25.80 | 25.80 | 1,200 | +0.05(+0.19%) |
Apr 20, 2006 | 26.25 | 25.75 | 25.50 | 25.75 | 51,900 | -0.50(-1.90%) |
Apr 19, 2006 | 25.95 | 26.25 | 26.25 | 26.25 | 1,170 | +0.30(+1.16%) |
Apr 18, 2006 | 25.95 | 26.15 | 25.95 | 25.95 | 2,200 | -0.30(-1.14%) |
Apr 17, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 400 | +0.75(+2.94%) |
Apr 13, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 4,600 | +0.00(+0.00%) |
Apr 12, 2006 | 25.85 | 25.50 | 25.50 | 25.50 | 1,250 | -0.35(-1.35%) |
Apr 11, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 20,715 | +0.00(+0.00%) |
Apr 10, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 4,500 | -1.05(-3.90%) |
Apr 06, 2006 | 26.90 | 26.90 | 26.90 | 26.90 | 26,223 | +0.15(+0.56%) |
Apr 05, 2006 | 26.75 | 26.75 | 26.40 | 26.75 | 1,320 | +0.25(+0.94%) |
Apr 04, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 75,400 | +1.75(+7.07%) |
Apr 03, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 24.75 | 25.16 | 24.75 | 24.75 | 25,950 | -0.90(-3.51%) |
Mar 30, 2006 | 25.65 | 25.65 | 25.60 | 25.65 | 25,900 | +1.20(+4.91%) |
Mar 29, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 15,300 | -1.75(-6.68%) |
Mar 28, 2006 | 26.85 | 26.20 | 25.80 | 26.20 | 950 | -0.65(-2.42%) |
Mar 27, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 45,500 | -0.15(-0.56%) |
Mar 24, 2006 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | -0.25(-0.92%) |
Mar 20, 2006 | 27.25 | 27.25 | 27.05 | 27.25 | 800 | +0.35(+1.30%) |
Mar 17, 2006 | 26.90 | 26.90 | 26.78 | 26.90 | 2,785 | +0.52(+1.97%) |
Mar 16, 2006 | 26.38 | 26.38 | 26.38 | 26.38 | 2,450 | +0.58(+2.25%) |
Mar 15, 2006 | 25.57 | 25.90 | 25.80 | 25.80 | 900 | +0.23(+0.88%) |
Mar 14, 2006 | 24.75 | 25.65 | 25.57 | 25.57 | 892 | +0.82(+3.33%) |
Mar 13, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 47,966 | +0.00(+0.00%) |
Mar 10, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 5,100 | -0.15(-0.60%) |
Mar 08, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.50(-1.97%) |
Mar 07, 2006 | 25.40 | 25.50 | 25.40 | 25.40 | 950 | -1.05(-3.97%) |
Mar 06, 2006 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 26.45 | 26.75 | 26.45 | 26.45 | 2,243 | -0.55(-2.04%) |
Mar 02, 2006 | 27.00 | 27.00 | 26.85 | 27.00 | 9,600 | +0.85(+3.25%) |
Mar 01, 2006 | 26.15 | 26.15 | 26.00 | 26.15 | 7,775 | +0.43(+1.67%) |
Feb 28, 2006 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 25.72 | 25.72 | 25.72 | 25.72 | 1,000 | -0.03(-0.12%) |
Feb 24, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 1,000 | -0.14(-0.54%) |
Feb 23, 2006 | 25.89 | 25.89 | 25.89 | 25.89 | 390 | +0.29(+1.13%) |
Feb 22, 2006 | 25.60 | 26.00 | 25.60 | 25.60 | 11,600 | -0.50(-1.92%) |
Feb 21, 2006 | 26.10 | 26.10 | 25.70 | 26.10 | 3,060 | +0.70(+2.76%) |
Feb 17, 2006 | 25.40 | 26.00 | 25.40 | 25.40 | 4,500 | +0.05(+0.20%) |
Feb 15, 2006 | 25.35 | 25.80 | 25.35 | 25.35 | 1,700 | -0.45(-1.74%) |
Feb 14, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 400 | +0.45(+1.78%) |
Feb 10, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 9,000 | +0.45(+1.81%) |
Feb 09, 2006 | 24.90 | 25.20 | 24.90 | 24.90 | 9,341 | +0.38(+1.55%) |
Feb 08, 2006 | 24.52 | 24.52 | 24.52 | 24.52 | 11,250 | +0.37(+1.53%) |
Feb 07, 2006 | 24.65 | 24.25 | 24.15 | 24.15 | 21,600 | -0.50(-2.03%) |
Feb 06, 2006 | 24.65 | 24.65 | 24.10 | 24.65 | 1,600 | +0.00(+0.00%) |
Feb 03, 2006 | 24.65 | 24.65 | 24.25 | 24.65 | 1,100 | -0.70(-2.76%) |
Feb 02, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 12,500 | +0.35(+1.40%) |
Feb 01, 2006 | 25.00 | 25.60 | 25.00 | 25.00 | 10,551 | +0.30(+1.21%) |
Jan 31, 2006 | 24.70 | 24.84 | 24.70 | 24.70 | 2,640 | -0.30(-1.20%) |
Jan 30, 2006 | 25.00 | 25.00 | 24.90 | 25.00 | 850 | -0.25(-0.99%) |
Jan 27, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 600 | +0.60(+2.43%) |
Jan 26, 2006 | 24.65 | 25.20 | 24.60 | 24.65 | 3,276 | +0.15(+0.61%) |
Jan 25, 2006 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 24.50 | 24.50 | 24.45 | 24.50 | 1,600 | -0.05(-0.20%) |
Jan 23, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 32,100 | -0.45(-1.80%) |
Jan 19, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 20,800 | +1.10(+4.60%) |
Jan 18, 2006 | 23.90 | 24.35 | 23.90 | 23.90 | 200 | -0.50(-2.05%) |
Jan 17, 2006 | 24.40 | 24.40 | 23.80 | 24.40 | 2,135 | +0.65(+2.74%) |
Jan 13, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 1,060 | +0.15(+0.64%) |
Jan 12, 2006 | 23.60 | 23.60 | 23.12 | 23.60 | 7,405 | +0.49(+2.11%) |
Jan 11, 2006 | 23.11 | 23.15 | 23.11 | 23.11 | 4,810 | +0.06(+0.27%) |
Jan 10, 2006 | 23.05 | 23.25 | 23.05 | 23.05 | 5,875 | -0.35(-1.50%) |
Jan 09, 2006 | 23.40 | 23.75 | 23.40 | 23.40 | 600 | -0.18(-0.76%) |
Jan 06, 2006 | 23.58 | 23.58 | 23.58 | 23.58 | 600 | -0.17(-0.72%) |
Jan 05, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 38,500 | +0.00(+0.00%) |
Jan 04, 2006 | 22.55 | 23.75 | 23.75 | 23.75 | 30,650 | +1.20(+5.32%) |
Jan 03, 2006 | 22.55 | 22.55 | 22.55 | 22.55 | 200 | +0.40(+1.81%) |
Dec 30, 2005 | 22.15 | 22.45 | 22.15 | 22.15 | 1,462 | -0.10(-0.45%) |
Dec 29, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 22.25 | 22.32 | 21.90 | 22.25 | 25,400 | +0.35(+1.60%) |
Dec 23, 2005 | 21.90 | 22.25 | 21.90 | 21.90 | 2,300 | +0.00(+0.00%) |
Dec 22, 2005 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 22.10 | 21.90 | 21.90 | 21.90 | 100 | -0.20(-0.90%) |
Dec 20, 2005 | 22.10 | 22.10 | 22.10 | 22.10 | 49,961 | +0.00(+0.00%) |
Dec 19, 2005 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 22.10 | 22.10 | 22.10 | 22.10 | 453 | +0.50(+2.31%) |
Dec 15, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 51,815 | +0.25(+1.17%) |
Dec 14, 2005 | 21.35 | 21.35 | 21.35 | 8,685 | +0.00(+0.00%) | |
Dec 13, 2005 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 21.35 | 21.35 | 21.35 | 21.35 | 6,000 | +0.35(+1.67%) |
Dec 08, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 21.00 | 21.45 | 21.00 | 21.00 | 4,700 | -1.00(-4.55%) |
Dec 06, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 54,000 | -0.00(-0.01%) |
Dec 05, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 22.00 | 22.00 | 21.60 | 22.00 | 4,440 | +0.20(+0.93%) |
Nov 25, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 | -0.50(-2.24%) |
Nov 23, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 24,708 | +0.38(+1.71%) |
Nov 22, 2005 | 21.92 | 21.92 | 21.92 | 21.92 | 275 | -0.18(-0.79%) |
Nov 21, 2005 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | -0.15(-0.67%) |
Nov 18, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 175 | +0.50(+2.30%) |
Nov 17, 2005 | 21.75 | 21.75 | 21.75 | 15,000 | +0.00(+0.00%) | |
Nov 16, 2005 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 21.75 | 21.75 | 21.75 | 21.75 | 90,484 | +0.26(+1.19%) |
Nov 14, 2005 | 21.49 | 21.49 | 21.49 | 21.49 | 500 | +0.09(+0.44%) |
Nov 11, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 21.40 | 21.40 | 21.00 | 21.40 | 1,400 | -0.10(-0.47%) |
Nov 09, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 4,500 | -0.50(-2.27%) |
Nov 08, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.10(+0.46%) |
Nov 03, 2005 | 21.90 | 21.90 | 21.90 | 21.90 | 1,098 | +1.51(+7.41%) |
Nov 02, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 400 | -0.06(-0.29%) |
Oct 27, 2005 | 20.45 | 20.75 | 20.45 | 20.45 | 775 | -0.20(-0.97%) |
Oct 26, 2005 | 20.65 | 20.65 | 20.65 | 20.65 | 500 | +0.40(+1.98%) |
Oct 25, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 115 | +0.20(+1.00%) |
Oct 21, 2005 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 20.05 | 20.05 | 20.05 | 20.05 | 300 | -0.35(-1.72%) |
Oct 19, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 20.40 | 20.40 | 20.27 | 20.40 | 76,230 | +0.11(+0.52%) |
Oct 14, 2005 | 20.29 | 20.29 | 20.29 | 20.29 | 25,000 | -0.09(-0.42%) |
Oct 13, 2005 | 21.60 | 20.38 | 20.38 | 20.38 | 16,575 | -1.22(-5.65%) |
Oct 12, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.45(-2.04%) |
Oct 05, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 22.05 | 22.05 | 22.05 | 100 | +0.55(+2.56%) | |
Sep 30, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 21.50 | 21.65 | 21.50 | 21.50 | 1,210 | +0.50(+2.38%) |
Sep 23, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 844 | -0.32(-1.50%) |
Sep 21, 2005 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 21.32 | 21.32 | 21.32 | 21.32 | 200 | +0.10(+0.47%) |
Sep 16, 2005 | 21.22 | 21.22 | 21.22 | 21.22 | 1,200 | -0.98(-4.41%) |
Sep 15, 2005 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 | -0.30(-1.33%) |
Sep 09, 2005 | 22.50 | 22.60 | 22.50 | 22.50 | 400 | +0.57(+2.62%) |
Sep 08, 2005 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 21.93 | 21.93 | 21.93 | 21.93 | 40,904 | +0.29(+1.33%) |