Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.03(+0.12%) |
Apr 27, 2006 | 25.43 | 25.70 | 25.43 | 25.43 | 2,550 | -0.30(-1.17%) |
Apr 26, 2006 | 25.73 | 26.07 | 25.65 | 25.73 | 10,907 | -0.34(-1.29%) |
Apr 25, 2006 | 26.07 | 26.32 | 25.77 | 26.07 | 2,965 | +0.00(+0.00%) |
Apr 24, 2006 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 25.35 | 26.40 | 25.60 | 26.07 | 2,807 | +0.72(+2.83%) |
Apr 20, 2006 | 25.35 | 25.59 | 25.32 | 25.35 | 5,635 | +0.00(+0.00%) |
Apr 19, 2006 | 25.35 | 25.40 | 25.15 | 25.35 | 2,925 | +0.00(+0.00%) |
Apr 18, 2006 | 25.35 | 25.37 | 24.67 | 25.35 | 3,584 | +0.56(+2.26%) |
Apr 17, 2006 | 24.79 | 24.79 | 24.43 | 24.79 | 7,265 | +0.53(+2.18%) |
Apr 13, 2006 | 24.43 | 24.26 | 24.17 | 24.26 | 2,255 | -0.17(-0.71%) |
Apr 12, 2006 | 24.46 | 24.63 | 24.29 | 24.43 | 2,200 | -0.03(-0.11%) |
Apr 11, 2006 | 24.46 | 24.66 | 24.34 | 24.46 | 6,105 | +0.26(+1.07%) |
Apr 10, 2006 | 24.20 | 25.07 | 24.20 | 24.20 | 11,470 | -0.25(-1.02%) |
Apr 07, 2006 | 24.45 | 25.38 | 24.40 | 24.45 | 3,205 | -0.38(-1.53%) |
Apr 06, 2006 | 24.83 | 24.92 | 24.07 | 24.83 | 12,324 | -0.07(-0.28%) |
Apr 05, 2006 | 24.90 | 25.05 | 23.87 | 24.90 | 2,996 | +0.36(+1.47%) |
Apr 04, 2006 | 24.54 | 24.71 | 23.80 | 24.54 | 5,932 | +0.69(+2.89%) |
Apr 03, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 23.85 | 28.85 | 23.71 | 23.85 | 12,115 | +0.08(+0.34%) |
Mar 30, 2006 | 23.77 | 23.79 | 23.53 | 23.77 | 12,089 | +0.52(+2.23%) |
Mar 29, 2006 | 23.25 | 23.27 | 22.91 | 23.25 | 13,470 | +0.19(+0.82%) |
Mar 28, 2006 | 23.10 | 26.55 | 22.85 | 23.06 | 10,175 | -0.04(-0.16%) |
Mar 27, 2006 | 23.10 | 23.34 | 23.07 | 23.10 | 5,854 | -0.23(-0.98%) |
Mar 24, 2006 | 23.14 | 23.50 | 22.94 | 23.32 | 22,915 | +0.57(+2.50%) |
Mar 21, 2006 | 22.76 | 23.01 | 22.48 | 22.76 | 15,830 | -0.48(-2.06%) |
Mar 20, 2006 | 23.23 | 23.73 | 23.23 | 23.23 | 5,708 | -0.29(-1.21%) |
Mar 17, 2006 | 23.52 | 23.97 | 22.71 | 23.52 | 11,437 | -0.62(-2.57%) |
Mar 16, 2006 | 24.14 | 24.20 | 23.83 | 24.14 | 2,450 | +0.48(+2.04%) |
Mar 15, 2006 | 23.04 | 24.92 | 23.12 | 23.66 | 9,537 | +0.62(+2.68%) |
Mar 14, 2006 | 22.74 | 23.05 | 22.90 | 23.04 | 4,566 | +0.30(+1.32%) |
Mar 13, 2006 | 22.74 | 22.74 | 22.59 | 22.74 | 5,003 | +0.06(+0.26%) |
Mar 10, 2006 | 22.68 | 22.75 | 22.68 | 22.68 | 1,895 | -0.13(-0.57%) |
Mar 09, 2006 | 22.81 | 22.81 | 22.32 | 22.81 | 7,400 | +0.02(+0.09%) |
Mar 08, 2006 | 22.79 | 23.29 | 22.61 | 22.79 | 4,750 | -0.47(-2.02%) |
Mar 07, 2006 | 23.26 | 23.80 | 22.76 | 23.26 | 12,220 | -0.79(-3.28%) |
Mar 06, 2006 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 24.05 | 24.13 | 23.83 | 24.05 | 5,615 | +0.30(+1.26%) |
Mar 02, 2006 | 23.75 | 23.84 | 23.57 | 23.75 | 7,143 | +0.56(+2.41%) |
Mar 01, 2006 | 23.19 | 23.32 | 22.97 | 23.19 | 4,849 | +0.18(+0.78%) |
Feb 28, 2006 | 23.01 | 23.25 | 22.87 | 23.01 | 11,191 | +0.00(+0.00%) |
Feb 27, 2006 | 23.01 | 23.35 | 22.85 | 23.01 | 10,410 | +0.10(+0.44%) |
Feb 24, 2006 | 22.91 | 23.09 | 22.72 | 22.91 | 8,130 | +0.34(+1.50%) |
Feb 23, 2006 | 22.57 | 22.57 | 22.07 | 22.57 | 10,576 | +0.31(+1.40%) |
Feb 22, 2006 | 22.26 | 23.09 | 22.26 | 22.26 | 4,340 | -0.88(-3.80%) |
Feb 21, 2006 | 23.14 | 23.56 | 22.71 | 23.14 | 17,439 | -0.11(-0.48%) |
Feb 17, 2006 | 23.25 | 23.49 | 22.64 | 23.25 | 2,810 | +1.00(+4.47%) |
Feb 16, 2006 | 22.25 | 22.25 | 22.09 | 22.25 | 2,670 | +0.59(+2.74%) |
Feb 15, 2006 | 21.66 | 22.07 | 21.66 | 21.66 | 5,888 | +0.16(+0.74%) |
Feb 14, 2006 | 21.50 | 21.61 | 21.03 | 21.50 | 4,885 | +0.04(+0.19%) |
Feb 13, 2006 | 21.46 | 22.11 | 21.05 | 21.46 | 5,239 | -0.35(-1.60%) |
Feb 10, 2006 | 21.81 | 22.76 | 21.77 | 21.81 | 9,545 | -0.66(-2.95%) |
Feb 09, 2006 | 22.47 | 23.33 | 22.47 | 22.47 | 5,860 | +0.05(+0.22%) |
Feb 08, 2006 | 22.42 | 22.69 | 22.42 | 22.42 | 2,175 | -0.05(-0.20%) |
Feb 07, 2006 | 23.13 | 23.45 | 22.39 | 22.47 | 13,164 | -0.66(-2.85%) |
Feb 06, 2006 | 23.13 | 23.25 | 22.79 | 23.13 | 7,712 | +0.49(+2.16%) |
Feb 03, 2006 | 22.64 | 22.65 | 22.31 | 22.64 | 1,520 | +0.36(+1.62%) |
Feb 02, 2006 | 22.28 | 22.87 | 22.27 | 22.28 | 4,850 | -0.17(-0.76%) |
Feb 01, 2006 | 22.45 | 23.01 | 22.40 | 22.45 | 8,828 | +0.15(+0.67%) |
Jan 31, 2006 | 22.30 | 22.94 | 22.30 | 22.30 | 10,566 | -0.55(-2.39%) |
Jan 30, 2006 | 22.85 | 22.85 | 22.40 | 22.85 | 5,368 | +0.44(+1.98%) |
Jan 27, 2006 | 22.40 | 22.40 | 22.22 | 22.40 | 1,949 | +0.32(+1.46%) |
Jan 26, 2006 | 22.08 | 22.15 | 21.91 | 22.08 | 12,355 | +0.04(+0.18%) |
Jan 25, 2006 | 22.04 | 22.23 | 21.73 | 22.04 | 3,860 | +0.40(+1.85%) |
Jan 24, 2006 | 21.64 | 21.64 | 21.29 | 21.64 | 14,925 | +0.31(+1.45%) |
Jan 23, 2006 | 21.33 | 21.33 | 21.03 | 21.33 | 5,778 | +0.32(+1.52%) |
Jan 20, 2006 | 21.01 | 21.41 | 21.00 | 21.01 | 3,800 | -0.12(-0.56%) |
Jan 19, 2006 | 21.13 | 21.14 | 20.83 | 21.13 | 4,275 | +0.18(+0.88%) |
Jan 18, 2006 | 20.95 | 21.08 | 20.55 | 20.95 | 1,600 | -0.38(-1.80%) |
Jan 17, 2006 | 21.33 | 21.42 | 21.06 | 21.33 | 8,434 | +0.15(+0.71%) |
Jan 13, 2006 | 21.18 | 21.24 | 20.98 | 21.18 | 1,850 | +0.19(+0.92%) |
Jan 12, 2006 | 20.99 | 20.99 | 20.77 | 20.99 | 7,000 | +0.02(+0.08%) |
Jan 11, 2006 | 20.97 | 20.97 | 20.83 | 20.97 | 6,215 | +0.40(+1.94%) |
Jan 10, 2006 | 20.57 | 20.75 | 20.38 | 20.57 | 4,180 | -0.09(-0.44%) |
Jan 09, 2006 | 20.66 | 20.75 | 20.65 | 20.66 | 1,565 | -0.23(-1.10%) |
Jan 06, 2006 | 20.89 | 20.89 | 20.75 | 20.89 | 2,605 | +0.14(+0.68%) |
Jan 05, 2006 | 20.75 | 20.98 | 20.70 | 20.75 | 6,123 | +0.01(+0.06%) |
Jan 04, 2006 | 20.27 | 20.73 | 20.46 | 20.73 | 1,600 | +0.46(+2.29%) |
Jan 03, 2006 | 20.27 | 20.60 | 20.05 | 20.27 | 8,039 | +0.47(+2.37%) |
Dec 30, 2005 | 19.80 | 20.11 | 19.80 | 19.80 | 515 | +0.26(+1.31%) |
Dec 29, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 19.54 | 19.72 | 19.30 | 19.54 | 4,848 | +0.32(+1.67%) |
Dec 23, 2005 | 19.22 | 19.57 | 19.22 | 19.22 | 650 | -0.27(-1.36%) |
Dec 22, 2005 | 19.41 | 19.51 | 19.31 | 19.49 | 1,850 | +0.08(+0.41%) |
Dec 21, 2005 | 18.84 | 19.41 | 18.95 | 19.41 | 3,100 | +0.57(+3.01%) |
Dec 20, 2005 | 18.84 | 19.68 | 18.84 | 18.84 | 2,185 | -0.77(-3.91%) |
Dec 19, 2005 | 19.61 | 19.80 | 19.61 | 19.61 | 1,879 | -0.13(-0.67%) |
Dec 16, 2005 | 19.74 | 19.89 | 19.61 | 19.74 | 4,316 | -0.40(-1.98%) |
Dec 15, 2005 | 20.14 | 20.47 | 20.14 | 20.14 | 2,608 | -0.43(-2.09%) |
Dec 14, 2005 | 20.57 | 20.57 | 20.46 | 20.57 | 338 | -0.08(-0.39%) |
Dec 13, 2005 | 20.65 | 20.71 | 20.53 | 20.65 | 2,200 | +0.25(+1.23%) |
Dec 12, 2005 | 20.40 | 20.65 | 20.37 | 20.40 | 5,590 | -0.08(-0.39%) |
Dec 09, 2005 | 20.48 | 20.48 | 20.43 | 20.48 | 300 | -0.01(-0.07%) |
Dec 08, 2005 | 20.49 | 20.49 | 20.34 | 20.49 | 4,250 | +0.46(+2.32%) |
Dec 07, 2005 | 20.03 | 20.31 | 20.01 | 20.03 | 17,627 | -0.02(-0.10%) |
Dec 06, 2005 | 20.05 | 20.05 | 19.77 | 20.05 | 6,050 | +0.22(+1.10%) |
Dec 05, 2005 | 19.83 | 19.83 | 19.62 | 19.83 | 3,700 | +0.22(+1.13%) |
Dec 02, 2005 | 19.61 | 19.61 | 19.53 | 19.61 | 1,500 | +0.03(+0.15%) |
Dec 01, 2005 | 19.09 | 19.58 | 19.04 | 19.58 | 1,831 | +0.49(+2.57%) |
Nov 30, 2005 | 19.09 | 19.09 | 18.48 | 19.09 | 1,950 | +0.10(+0.55%) |
Nov 29, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 200 | -0.10(-0.54%) |
Nov 25, 2005 | 19.09 | 19.09 | 19.07 | 19.09 | 3,450 | -0.04(-0.21%) |
Nov 23, 2005 | 19.13 | 19.17 | 19.00 | 19.13 | 3,600 | +0.07(+0.36%) |
Nov 22, 2005 | 19.06 | 19.06 | 18.96 | 19.06 | 1,100 | +0.48(+2.57%) |
Nov 21, 2005 | 18.58 | 18.60 | 18.10 | 18.58 | 3,600 | +0.54(+3.02%) |
Nov 18, 2005 | 18.04 | 18.30 | 17.96 | 18.04 | 3,000 | +0.04(+0.22%) |
Nov 17, 2005 | 18.00 | 18.27 | 17.43 | 18.00 | 2,720 | +0.57(+3.27%) |
Nov 16, 2005 | 17.43 | 17.43 | 17.37 | 17.43 | 7,100 | +0.18(+1.04%) |
Nov 15, 2005 | 17.25 | 17.37 | 17.25 | 17.25 | 3,400 | +0.05(+0.29%) |
Nov 14, 2005 | 17.20 | 17.71 | 17.12 | 17.20 | 3,610 | +0.00(+0.02%) |
Nov 11, 2005 | 17.20 | 17.20 | 17.15 | 17.20 | 1,393 | -0.06(-0.37%) |
Nov 10, 2005 | 17.26 | 17.29 | 17.10 | 17.26 | 2,015 | +0.04(+0.21%) |
Nov 09, 2005 | 17.22 | 17.22 | 17.22 | 17.22 | 280 | -0.10(-0.56%) |
Nov 08, 2005 | 17.30 | 17.32 | 17.14 | 17.32 | 3,462 | +0.02(+0.13%) |
Nov 07, 2005 | 17.30 | 17.32 | 17.13 | 17.30 | 4,950 | +0.03(+0.20%) |
Nov 04, 2005 | 17.26 | 17.39 | 17.26 | 17.26 | 7,790 | -0.10(-0.58%) |
Nov 03, 2005 | 17.36 | 17.42 | 17.35 | 17.36 | 1,210 | +0.37(+2.20%) |
Nov 02, 2005 | 16.99 | 16.99 | 16.85 | 16.99 | 2,480 | +0.11(+0.65%) |
Nov 01, 2005 | 16.88 | 16.88 | 16.81 | 16.88 | 4,900 | +0.32(+1.93%) |
Oct 31, 2005 | 16.40 | 16.74 | 16.50 | 16.56 | 4,800 | +0.16(+0.97%) |
Oct 28, 2005 | 16.40 | 16.40 | 16.34 | 16.40 | 600 | -0.13(-0.77%) |
Oct 27, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 300 | -0.07(-0.44%) |
Oct 26, 2005 | 16.60 | 16.65 | 16.57 | 16.60 | 6,800 | +0.21(+1.29%) |
Oct 25, 2005 | 16.39 | 16.50 | 16.39 | 16.39 | 1,450 | +0.04(+0.23%) |
Oct 24, 2005 | 16.35 | 16.35 | 16.16 | 16.35 | 3,750 | +0.00(+0.00%) |
Oct 21, 2005 | 16.35 | 16.50 | 16.17 | 16.35 | 2,180 | +0.18(+1.11%) |
Oct 20, 2005 | 16.17 | 17.05 | 16.17 | 16.17 | 10,343 | -0.56(-3.35%) |
Oct 19, 2005 | 16.73 | 16.73 | 16.14 | 16.73 | 12,051 | -0.99(-5.59%) |
Oct 18, 2005 | 17.72 | 17.72 | 17.29 | 17.72 | 3,350 | -0.02(-0.10%) |
Oct 17, 2005 | 17.74 | 17.79 | 16.96 | 17.74 | 3,530 | +1.23(+7.44%) |
Oct 14, 2005 | 16.51 | 16.51 | 16.10 | 16.51 | 1,883 | +0.01(+0.06%) |
Oct 13, 2005 | 17.45 | 16.90 | 16.37 | 16.50 | 1,900 | -0.95(-5.45%) |
Oct 12, 2005 | 17.45 | 17.94 | 17.39 | 17.45 | 10,390 | -0.32(-1.79%) |
Oct 11, 2005 | 17.77 | 17.80 | 17.33 | 17.77 | 8,550 | +0.48(+2.75%) |
Oct 10, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 17.29 | 17.39 | 16.82 | 17.29 | 12,475 | -0.80(-4.44%) |
Oct 06, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | -1.28(-6.61%) |
Oct 05, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | -0.22(-1.14%) |
Oct 04, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 19.73 | 19.15 | 19.60 | 12,070 | +0.36(+1.86%) | |
Sep 30, 2005 | 19.58 | 18.35 | 19.24 | 1,350 | +0.96(+5.24%) | |
Sep 29, 2005 | 18.46 | 17.96 | 18.28 | 7,777 | +0.34(+1.89%) | |
Sep 28, 2005 | 17.94 | 17.97 | 17.22 | 17.94 | 12,150 | +0.71(+4.14%) |
Sep 27, 2005 | 17.23 | 17.23 | 16.89 | 17.23 | 10,762 | +0.13(+0.76%) |
Sep 26, 2005 | 17.10 | 17.11 | 16.82 | 17.10 | 7,985 | +0.32(+1.91%) |
Sep 23, 2005 | 16.78 | 17.16 | 16.78 | 16.78 | 850 | -0.54(-3.12%) |
Sep 22, 2005 | 17.32 | 17.71 | 17.23 | 17.32 | 5,251 | -0.49(-2.76%) |
Sep 21, 2005 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 17.81 | 17.84 | 17.60 | 17.81 | 4,475 | +0.12(+0.68%) |
Sep 19, 2005 | 17.69 | 17.80 | 17.69 | 17.69 | 4,350 | +0.09(+0.48%) |
Sep 16, 2005 | 17.61 | 17.67 | 17.61 | 17.61 | 2,600 | +0.18(+1.00%) |
Sep 15, 2005 | 17.43 | 17.90 | 17.40 | 17.43 | 4,506 | -0.48(-2.69%) |
Sep 14, 2005 | 17.91 | 18.03 | 17.88 | 17.91 | 2,125 | -0.24(-1.31%) |
Sep 13, 2005 | 18.15 | 18.15 | 18.07 | 18.15 | 500 | +0.05(+0.28%) |
Sep 12, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 1,820 | -0.07(-0.39%) |
Sep 09, 2005 | 18.17 | 18.17 | 18.17 | 18.17 | 110 | +0.08(+0.46%) |
Sep 08, 2005 | 18.09 | 18.19 | 18.00 | 18.09 | 8,100 | -0.17(-0.94%) |
Sep 07, 2005 | 18.26 | 18.36 | 18.17 | 18.26 | 3,500 | +0.18(+0.99%) |
Sep 06, 2005 | 18.08 | 18.13 | 18.01 | 18.08 | 4,075 | -0.01(-0.06%) |
Sep 02, 2005 | 18.09 | 18.09 | 18.05 | 18.09 | 8,150 | -0.10(-0.55%) |
Sep 01, 2005 | 18.19 | 18.23 | 18.03 | 18.19 | 6,643 | +0.22(+1.22%) |
Aug 31, 2005 | 17.97 | 17.97 | 17.47 | 17.97 | 11,830 | +0.63(+3.61%) |
Aug 30, 2005 | 17.34 | 17.39 | 17.26 | 17.34 | 2,760 | +0.13(+0.76%) |
Aug 29, 2005 | 17.21 | 17.42 | 17.21 | 17.21 | 1,200 | -0.34(-1.93%) |
Aug 26, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 575 | +0.21(+1.20%) |
Aug 25, 2005 | 17.34 | 17.34 | 16.95 | 17.34 | 2,200 | +0.40(+2.38%) |
Aug 24, 2005 | 16.94 | 16.94 | 16.56 | 16.94 | 3,938 | -0.06(-0.34%) |
Aug 23, 2005 | 17.00 | 17.15 | 16.83 | 17.00 | 6,050 | -0.15(-0.89%) |
Aug 22, 2005 | 17.15 | 17.54 | 16.86 | 17.15 | 7,450 | -0.45(-2.53%) |
Aug 19, 2005 | 17.60 | 17.71 | 17.60 | 17.60 | 2,050 | +0.03(+0.17%) |
Aug 18, 2005 | 17.57 | 17.94 | 17.55 | 17.57 | 9,730 | -0.54(-2.98%) |
Aug 17, 2005 | 18.11 | 18.24 | 18.11 | 18.11 | 1,625 | -0.23(-1.25%) |
Aug 16, 2005 | 18.34 | 18.38 | 18.29 | 18.34 | 2,400 | +0.06(+0.33%) |
Aug 15, 2005 | 18.28 | 18.35 | 18.13 | 18.28 | 3,300 | +0.71(+4.04%) |
Aug 12, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.57 | 17.57 | 17.28 | 17.57 | 4,870 | -0.43(-2.41%) |
Aug 09, 2005 | 18.00 | 18.29 | 17.70 | 18.00 | 12,015 | -0.39(-2.10%) |
Aug 08, 2005 | 18.39 | 18.78 | 18.09 | 18.39 | 14,688 | +0.00(+0.00%) |
Aug 05, 2005 | 18.39 | 18.78 | 18.09 | 18.39 | 14,688 | +0.40(+2.22%) |
Aug 04, 2005 | 17.99 | 18.13 | 17.72 | 17.99 | 26,837 | +0.00(+0.00%) |
Aug 03, 2005 | 17.99 | 18.13 | 17.72 | 17.99 | 26,837 | +0.10(+0.56%) |
Aug 02, 2005 | 17.89 | 18.23 | 17.65 | 17.89 | 10,338 | +0.67(+3.92%) |
Aug 01, 2005 | 17.22 | 17.22 | 17.01 | 17.22 | 5,265 | +0.00(+0.00%) |
Jul 29, 2005 | 17.22 | 17.22 | 17.01 | 17.22 | 5,265 | +0.41(+2.45%) |
Jul 28, 2005 | 16.80 | 16.84 | 16.43 | 16.80 | 3,212 | -0.17(-0.98%) |
Jul 27, 2005 | 16.97 | 17.13 | 16.74 | 16.97 | 9,905 | +0.00(+0.00%) |
Jul 26, 2005 | 16.97 | 17.13 | 16.74 | 16.97 | 9,905 | -0.06(-0.36%) |
Jul 25, 2005 | 17.03 | 17.05 | 16.92 | 17.03 | 6,771 | +0.07(+0.42%) |
Jul 22, 2005 | 16.96 | 16.99 | 16.74 | 16.96 | 11,459 | +0.00(+0.00%) |
Jul 21, 2005 | 16.96 | 16.99 | 16.74 | 16.96 | 11,459 | +0.53(+3.24%) |
Jul 20, 2005 | 16.43 | 16.43 | 16.13 | 16.43 | 17,450 | +0.00(+0.00%) |
Jul 19, 2005 | 16.43 | 16.43 | 16.13 | 16.43 | 17,450 | +0.26(+1.60%) |
Jul 18, 2005 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.17 | 16.52 | 15.78 | 16.17 | 3,070 | +0.00(+0.00%) |
Jul 14, 2005 | 16.17 | 16.52 | 15.78 | 16.17 | 3,070 | +0.00(+0.00%) |
Jul 13, 2005 | 16.17 | 16.52 | 15.78 | 16.17 | 3,070 | +0.72(+4.63%) |
Jul 12, 2005 | 15.46 | 15.46 | 15.27 | 15.46 | 2,700 | +0.00(+0.00%) |
Jul 11, 2005 | 15.46 | 15.46 | 15.27 | 15.46 | 2,700 | +0.42(+2.82%) |
Jul 08, 2005 | 15.03 | 15.03 | 15.00 | 15.03 | 7,900 | +0.00(+0.00%) |
Jul 07, 2005 | 15.03 | 15.03 | 15.00 | 15.03 | 7,900 | +0.03(+0.18%) |
Jul 06, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.01 | 15.05 | 15.00 | 15.01 | 12,092 | +0.00(+0.00%) |
Jun 29, 2005 | 15.01 | 15.05 | 15.00 | 15.01 | 12,092 | +0.01(+0.04%) |
Jun 28, 2005 | 15.00 | 15.06 | 15.00 | 15.00 | 5,091 | +0.00(+0.00%) |
Jun 27, 2005 | 15.00 | 15.06 | 15.00 | 15.00 | 5,091 | -0.02(-0.14%) |
Jun 24, 2005 | 15.02 | 15.02 | 14.88 | 15.02 | 1,825 | +0.11(+0.72%) |
Jun 23, 2005 | 14.91 | 14.91 | 14.88 | 14.91 | 3,000 | +0.00(+0.00%) |
Jun 22, 2005 | 14.91 | 14.91 | 14.88 | 14.91 | 3,000 | -0.10(-0.68%) |
Jun 21, 2005 | 15.02 | 15.03 | 15.00 | 15.02 | 2,988 | +0.07(+0.49%) |
Jun 20, 2005 | 14.94 | 15.01 | 14.80 | 14.94 | 12,087 | +0.00(+0.00%) |
Jun 17, 2005 | 14.94 | 15.01 | 14.80 | 14.94 | 12,087 | +0.04(+0.28%) |
Jun 16, 2005 | 14.90 | 14.90 | 14.58 | 14.90 | 4,733 | +0.57(+3.95%) |
Jun 15, 2005 | 14.33 | 14.39 | 14.28 | 14.33 | 5,324 | +0.00(+0.00%) |
Jun 14, 2005 | 14.33 | 14.39 | 14.28 | 14.33 | 5,324 | +0.16(+1.16%) |
Jun 13, 2005 | 14.17 | 14.22 | 14.17 | 14.17 | 4,108 | +0.00(+0.00%) |
Jun 10, 2005 | 14.17 | 14.22 | 14.17 | 14.17 | 4,108 | +0.05(+0.33%) |
Jun 09, 2005 | 14.12 | 14.14 | 14.08 | 14.12 | 3,660 | -0.11(-0.74%) |
Jun 08, 2005 | 14.23 | 14.27 | 14.23 | 14.23 | 4,650 | +0.00(+0.00%) |
Jun 07, 2005 | 14.23 | 14.27 | 14.23 | 14.23 | 4,650 | +0.00(+0.00%) |
Jun 06, 2005 | 14.23 | 14.27 | 14.23 | 14.23 | 4,650 | +0.23(+1.64%) |
Jun 03, 2005 | 14.00 | 14.01 | 13.85 | 14.00 | 4,200 | -0.03(-0.19%) |
Jun 02, 2005 | 14.03 | 14.03 | 13.88 | 14.03 | 13,300 | +0.00(+0.00%) |
Jun 01, 2005 | 14.03 | 14.03 | 13.88 | 14.03 | 13,300 | +0.38(+2.76%) |
May 31, 2005 | 13.65 | 13.65 | 13.44 | 13.65 | 2,900 | +0.00(+0.00%) |
May 27, 2005 | 13.65 | 13.65 | 13.44 | 13.65 | 2,900 | +0.26(+1.94%) |
May 26, 2005 | 13.39 | 13.42 | 13.23 | 13.39 | 2,988 | +0.05(+0.37%) |
May 25, 2005 | 13.34 | 13.43 | 13.30 | 13.34 | 11,587 | +0.00(+0.00%) |
May 24, 2005 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | +0.03(+0.23%) |
May 23, 2005 | 13.31 | 13.36 | 13.25 | 13.31 | 14,100 | +0.00(+0.00%) |
May 20, 2005 | 13.31 | 13.36 | 13.25 | 13.31 | 14,100 | +0.05(+0.41%) |
May 19, 2005 | 13.26 | 13.26 | 13.07 | 13.26 | 6,114 | +0.26(+1.99%) |
May 17, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 4,800 | +0.00(+0.00%) |
May 16, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 4,800 | -0.08(-0.64%) |
May 13, 2005 | 13.08 | 13.08 | 12.96 | 13.08 | 1,982 | -0.16(-1.22%) |
May 12, 2005 | 13.24 | 13.39 | 13.00 | 13.24 | 8,060 | +0.00(+0.00%) |
May 11, 2005 | 13.24 | 13.39 | 13.00 | 13.24 | 8,060 | -0.27(-1.98%) |
May 10, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 1,105 | +0.03(+0.22%) |
May 09, 2005 | 13.48 | 13.49 | 13.47 | 13.48 | 2,843 | +0.00(+0.00%) |
May 06, 2005 | 13.48 | 13.49 | 13.47 | 13.48 | 2,843 | -0.12(-0.88%) |
May 05, 2005 | 13.60 | 13.60 | 13.59 | 13.60 | 1,400 | +0.09(+0.67%) |
May 04, 2005 | 13.51 | 13.55 | 13.51 | 13.51 | 1,092 | +0.26(+1.96%) |
May 03, 2005 | 13.25 | 13.39 | 13.21 | 13.25 | 5,350 | +0.00(+0.00%) |