Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.59 | 17.59 | 17.50 | 17.52 | 995 | +0.01(+0.05%) |
Jan 30, 2006 | 17.49 | 17.51 | 17.49 | 17.51 | 2,229 | +0.00(+0.00%) |
Jan 27, 2006 | 17.49 | 17.51 | 17.49 | 17.51 | 462 | +0.00(+0.00%) |
Jan 26, 2006 | 17.49 | 17.53 | 17.49 | 17.51 | 755 | -0.17(-0.94%) |
Jan 25, 2006 | 17.69 | 17.70 | 17.68 | 17.68 | 3,109 | +0.00(+0.00%) |
Jan 24, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 1,812 | +0.21(+1.21%) |
Jan 23, 2006 | 17.47 | 17.47 | 17.47 | 17.47 | 244 | +0.00(+0.00%) |
Jan 20, 2006 | 17.21 | 17.47 | 17.21 | 17.47 | 1,494 | +0.12(+0.69%) |
Jan 19, 2006 | 16.58 | 17.39 | 16.58 | 17.35 | 2,830 | +0.80(+4.83%) |
Jan 18, 2006 | 16.59 | 16.59 | 16.55 | 16.55 | 1,087 | -0.22(-1.32%) |
Jan 17, 2006 | 16.77 | 16.78 | 16.76 | 16.77 | 2,134 | +0.15(+0.90%) |
Jan 13, 2006 | 16.56 | 16.62 | 16.56 | 16.62 | 282 | -0.11(-0.67%) |
Jan 12, 2006 | 16.58 | 16.73 | 16.58 | 16.73 | 217 | +0.32(+1.96%) |
Jan 11, 2006 | 16.55 | 16.77 | 16.41 | 16.41 | 3,865 | -0.44(-2.62%) |
Jan 10, 2006 | 17.21 | 17.90 | 16.85 | 16.85 | 1,315 | -0.34(-1.98%) |
Jan 09, 2006 | 17.02 | 17.24 | 17.02 | 17.19 | 2,396 | +0.64(+3.89%) |
Jan 06, 2006 | 16.87 | 16.87 | 16.55 | 16.55 | 3,720 | -0.35(-2.07%) |
Jan 05, 2006 | 16.77 | 17.19 | 16.74 | 16.90 | 1,807 | -0.11(-0.65%) |
Jan 04, 2006 | 16.81 | 17.15 | 16.81 | 17.01 | 4,108 | -0.46(-2.63%) |
Jan 03, 2006 | 17.97 | 17.97 | 17.47 | 17.47 | 2,092 | -0.64(-3.55%) |
Dec 30, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 326 | +0.00(+0.00%) |
Dec 28, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 18.33 | 18.33 | 18.11 | 18.11 | 978 | +0.13(+0.72%) |
Dec 23, 2005 | 17.97 | 18.25 | 17.97 | 17.98 | 326 | +0.09(+0.51%) |
Dec 22, 2005 | 17.93 | 17.93 | 17.89 | 17.89 | 1,414 | +0.00(+0.00%) |
Dec 21, 2005 | 17.96 | 17.96 | 17.89 | 17.89 | 870 | -0.09(-0.51%) |
Dec 20, 2005 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.94 | 17.98 | 17.94 | 17.98 | 435 | -0.15(-0.81%) |
Dec 16, 2005 | 17.94 | 18.13 | 17.93 | 18.13 | 3,589 | -0.49(-2.62%) |
Dec 15, 2005 | 17.47 | 18.75 | 17.47 | 18.62 | 10,657 | +1.58(+9.28%) |
Dec 14, 2005 | 17.05 | 17.05 | 17.03 | 17.03 | 997 | -0.29(-1.70%) |
Dec 13, 2005 | 16.78 | 17.33 | 16.73 | 17.33 | 2,527 | -0.08(-0.47%) |
Dec 12, 2005 | 17.78 | 17.78 | 16.93 | 17.41 | 2,052 | -0.06(-0.37%) |
Dec 09, 2005 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 17.52 | 17.60 | 17.47 | 17.48 | 4,224 | -0.39(-2.16%) |
Dec 07, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 462 | +0.32(+1.83%) |
Dec 06, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 17.47 | 17.90 | 16.92 | 17.54 | 1,497 | +0.07(+0.42%) |
Dec 02, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 733 | -0.27(-1.51%) |
Dec 01, 2005 | 17.70 | 17.73 | 17.70 | 17.73 | 326 | -0.42(-2.32%) |
Nov 30, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 108 | +0.00(+0.00%) |
Nov 29, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 1,057 | -0.14(-0.75%) |
Nov 28, 2005 | 18.17 | 18.29 | 18.16 | 18.29 | 3,563 | +0.31(+1.74%) |
Nov 25, 2005 | 18.25 | 18.25 | 17.98 | 17.98 | 1,196 | +0.01(+0.05%) |
Nov 23, 2005 | 17.08 | 18.25 | 17.07 | 17.97 | 3,453 | +1.33(+7.99%) |
Nov 22, 2005 | 17.38 | 17.38 | 16.64 | 16.64 | 833 | -0.64(-3.70%) |
Nov 21, 2005 | 17.27 | 17.28 | 17.26 | 17.28 | 870 | +0.00(+0.00%) |
Nov 18, 2005 | 17.19 | 17.95 | 16.47 | 17.28 | 4,565 | +0.08(+0.48%) |
Nov 17, 2005 | 16.97 | 17.20 | 16.97 | 17.20 | 217 | -0.54(-3.06%) |
Nov 16, 2005 | 17.05 | 17.74 | 16.86 | 17.74 | 2,504 | +0.35(+2.01%) |
Nov 15, 2005 | 17.39 | 17.39 | 17.39 | 17.39 | 217 | -0.07(-0.42%) |
Nov 14, 2005 | 17.49 | 17.49 | 17.47 | 17.47 | 326 | -0.23(-1.30%) |
Nov 11, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 18.11 | 18.11 | 17.70 | 17.70 | 1,196 | -0.55(-3.02%) |
Nov 08, 2005 | 18.39 | 18.39 | 18.25 | 18.25 | 11,258 | -0.14(-0.74%) |
Nov 07, 2005 | 18.11 | 18.39 | 18.11 | 18.39 | 255 | +0.27(+1.52%) |
Nov 04, 2005 | 18.20 | 18.39 | 18.11 | 18.11 | 657 | +0.00(+0.00%) |
Nov 03, 2005 | 18.17 | 18.18 | 18.11 | 18.11 | 924 | +0.00(+0.00%) |
Nov 02, 2005 | 18.39 | 18.39 | 18.11 | 18.11 | 2,040 | +0.00(+0.00%) |
Nov 01, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 110 | +0.00(+0.00%) |
Oct 31, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 108 | +0.00(+0.00%) |
Oct 26, 2005 | 18.11 | 18.14 | 18.11 | 18.11 | 1,525 | +0.00(+0.00%) |
Oct 25, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 588 | +0.00(+0.00%) |
Oct 24, 2005 | 18.39 | 18.39 | 18.11 | 18.11 | 963 | +0.00(+0.00%) |
Oct 21, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 1,742 | +0.00(+0.00%) |
Oct 19, 2005 | 18.17 | 18.17 | 18.11 | 18.11 | 348 | -0.72(-3.80%) |
Oct 18, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 163 | +0.21(+1.13%) |
Oct 14, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 18.43 | 18.62 | 18.11 | 18.62 | 2,068 | -0.19(-1.03%) |
Oct 12, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 18.11 | 18.81 | 18.11 | 18.81 | 1,534 | +0.70(+3.86%) |
Oct 10, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 164 | -0.18(-1.00%) |
Oct 06, 2005 | 18.57 | 18.57 | 18.29 | 18.29 | 1,957 | -0.37(-1.97%) |
Oct 05, 2005 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 18.85 | 18.85 | 18.66 | 18.66 | 870 | -0.19(-1.02%) |
Sep 30, 2005 | 18.86 | 18.86 | 18.86 | 18.86 | 108 | +0.01(+0.05%) |
Sep 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 19.10 | 19.10 | 18.85 | 18.85 | 652 | -0.46(-2.38%) |
Sep 26, 2005 | 20.91 | 20.91 | 19.31 | 19.31 | 3,274 | -0.09(-0.47%) |
Sep 22, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 143 | +0.00(+0.00%) |
Sep 21, 2005 | 19.44 | 19.44 | 19.40 | 19.40 | 3,537 | -0.01(-0.05%) |
Sep 20, 2005 | 19.79 | 19.81 | 19.40 | 19.41 | 8,220 | -0.51(-2.58%) |
Sep 19, 2005 | 19.54 | 19.92 | 19.54 | 19.92 | 1,163 | +0.39(+1.98%) |
Sep 16, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 872 | -0.05(-0.23%) |
Sep 15, 2005 | 19.59 | 19.59 | 19.58 | 19.58 | 2,301 | -0.40(-2.02%) |
Sep 14, 2005 | 19.58 | 20.11 | 19.54 | 19.99 | 8,158 | +0.45(+2.31%) |
Sep 13, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 217 | +0.00(+0.00%) |
Sep 12, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 1,742 | +0.00(+0.00%) |
Sep 09, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 870 | +0.00(+0.00%) |
Sep 08, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 1,522 | -0.30(-1.53%) |
Sep 06, 2005 | 19.84 | 19.89 | 19.84 | 19.84 | 1,631 | +0.17(+0.84%) |
Sep 02, 2005 | 19.67 | 19.67 | 19.67 | 19.67 | 244 | -0.55(-2.73%) |
Sep 01, 2005 | 20.22 | 20.22 | 20.22 | 20.22 | 244 | +0.46(+2.33%) |
Aug 31, 2005 | 19.75 | 19.77 | 19.72 | 19.77 | 7,205 | -0.15(-0.74%) |
Aug 30, 2005 | 20.13 | 20.13 | 19.72 | 19.91 | 21,578 | -0.22(-1.10%) |
Aug 29, 2005 | 20.22 | 20.22 | 20.13 | 20.13 | 2,211 | +0.00(+0.00%) |
Aug 26, 2005 | 20.22 | 20.22 | 20.13 | 20.13 | 761 | -0.55(-2.67%) |
Aug 25, 2005 | 20.68 | 20.68 | 20.68 | 20.68 | 217 | +0.23(+1.12%) |
Aug 24, 2005 | 20.18 | 20.45 | 20.18 | 20.45 | 924 | +0.28(+1.37%) |
Aug 23, 2005 | 20.34 | 20.46 | 20.18 | 20.18 | 1,653 | -0.05(-0.23%) |
Aug 22, 2005 | 20.22 | 20.68 | 20.22 | 20.22 | 2,286 | -0.02(-0.09%) |
Aug 19, 2005 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 20.26 | 20.26 | 20.24 | 20.24 | 271 | +0.02(+0.09%) |
Aug 17, 2005 | 20.68 | 20.68 | 20.22 | 20.22 | 1,075 | -0.23(-1.12%) |
Aug 16, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 543 | -0.23(-1.11%) |
Aug 15, 2005 | 20.68 | 20.68 | 20.68 | 20.68 | 978 | +0.09(+0.45%) |
Aug 12, 2005 | 20.59 | 20.59 | 20.59 | 20.59 | 108 | +0.37(+1.81%) |
Aug 11, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 108 | +0.00(+0.00%) |
Aug 10, 2005 | 20.22 | 20.22 | 20.22 | 20.22 | 163 | +0.00(+0.00%) |
Aug 09, 2005 | 20.32 | 20.32 | 20.22 | 20.22 | 339 | -0.23(-1.12%) |
Aug 08, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 20.45 | 20.45 | 20.32 | 20.45 | 2,338 | +0.14(+0.68%) |
Aug 04, 2005 | 20.32 | 20.39 | 20.32 | 20.32 | 1,196 | -0.08(-0.41%) |
Aug 03, 2005 | 20.45 | 20.45 | 20.32 | 20.40 | 870 | +0.08(+0.41%) |
Aug 02, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 312 | -0.01(-0.05%) |
Jul 29, 2005 | 20.32 | 20.33 | 20.32 | 20.33 | 353 | -0.24(-1.16%) |
Jul 28, 2005 | 20.33 | 20.57 | 20.33 | 20.57 | 679 | -0.30(-1.45%) |
Jul 27, 2005 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 20.87 | 20.87 | 20.87 | 20.87 | 543 | +0.74(+3.65%) |
Jul 25, 2005 | 20.68 | 20.68 | 20.13 | 20.13 | 217 | -0.46(-2.23%) |
Jul 22, 2005 | 20.22 | 20.68 | 20.22 | 20.59 | 663 | +0.09(+0.45%) |
Jul 21, 2005 | 20.11 | 20.50 | 20.11 | 20.50 | 516 | -0.18(-0.89%) |
Jul 20, 2005 | 20.68 | 20.68 | 20.68 | 20.68 | 108 | +0.46(+2.27%) |
Jul 19, 2005 | 19.86 | 20.22 | 19.86 | 20.22 | 2,754 | +0.12(+0.59%) |
Jul 18, 2005 | 20.11 | 20.11 | 20.11 | 20.11 | 129 | +0.34(+1.72%) |
Jul 15, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 1,087 | -0.23(-1.15%) |
Jul 13, 2005 | 19.77 | 20.00 | 19.77 | 20.00 | 1,520 | +0.27(+1.35%) |
Jul 12, 2005 | 19.33 | 19.85 | 19.33 | 19.73 | 2,895 | -0.23(-1.15%) |
Jul 11, 2005 | 19.77 | 19.96 | 19.77 | 19.96 | 326 | +0.65(+3.38%) |
Jul 08, 2005 | 19.60 | 19.60 | 19.31 | 19.31 | 638 | -0.47(-2.37%) |
Jul 07, 2005 | 19.63 | 20.22 | 19.63 | 19.77 | 2,506 | +0.15(+0.75%) |
Jul 06, 2005 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.31 | 19.63 | 19.31 | 19.63 | 435 | +0.32(+1.66%) |
Jul 01, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 1,414 | +0.00(+0.00%) |
Jun 30, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 395 | +0.00(+0.00%) |
Jun 29, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 2,137 | -0.14(-0.71%) |
Jun 28, 2005 | 19.44 | 19.44 | 19.44 | 19.44 | 3,263 | +0.14(+0.71%) |
Jun 27, 2005 | 19.04 | 19.31 | 19.04 | 19.31 | 3,317 | -0.05(-0.24%) |
Jun 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 248 | +0.00(+0.00%) |
Jun 23, 2005 | 19.08 | 19.77 | 19.08 | 19.35 | 4,900 | +0.05(+0.24%) |
Jun 22, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 760 | +0.00(+0.00%) |
Jun 21, 2005 | 19.31 | 19.31 | 19.08 | 19.31 | 3,105 | +0.67(+3.60%) |
Jun 20, 2005 | 18.63 | 18.63 | 18.63 | 18.63 | 244 | -0.67(-3.48%) |
Jun 17, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 217 | +0.01(+0.05%) |
Jun 16, 2005 | 19.31 | 19.31 | 19.30 | 19.30 | 490 | +0.45(+2.39%) |
Jun 15, 2005 | 19.75 | 19.75 | 18.62 | 18.85 | 1,647 | -0.46(-2.38%) |
Jun 14, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 353 | +0.14(+0.72%) |
Jun 13, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 326 | +0.55(+2.96%) |
Jun 09, 2005 | 18.38 | 18.62 | 18.38 | 18.62 | 1,055 | -0.46(-2.41%) |
Jun 08, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 18.39 | 19.08 | 18.23 | 19.08 | 3,339 | +0.46(+2.47%) |
Jun 06, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 167 | -0.04(-0.20%) |
Jun 03, 2005 | 18.62 | 18.65 | 18.62 | 18.65 | 489 | -0.19(-1.02%) |
Jun 02, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 543 | -0.05(-0.24%) |
Jun 01, 2005 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
May 31, 2005 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
May 27, 2005 | 18.52 | 18.89 | 18.34 | 18.89 | 8,587 | +0.37(+1.98%) |
May 26, 2005 | 19.08 | 19.08 | 18.39 | 18.52 | 4,799 | -0.77(-4.00%) |
May 25, 2005 | 19.30 | 19.30 | 19.30 | 19.30 | 217 | +0.23(+1.21%) |
May 24, 2005 | 19.08 | 19.08 | 19.07 | 19.07 | 217 | -0.19(-1.00%) |
May 23, 2005 | 18.80 | 19.26 | 18.80 | 19.26 | 435 | +0.60(+3.20%) |
May 20, 2005 | 18.48 | 18.66 | 18.48 | 18.66 | 4,432 | -0.30(-1.60%) |
May 19, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
May 18, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 108 | +0.06(+0.29%) |
May 17, 2005 | 19.08 | 19.08 | 18.91 | 18.91 | 326 | -0.10(-0.53%) |
May 16, 2005 | 18.52 | 19.01 | 18.49 | 19.01 | 1,135 | -0.02(-0.10%) |
May 13, 2005 | 22.06 | 22.06 | 18.97 | 19.03 | 13,814 | +0.51(+2.73%) |
May 12, 2005 | 18.52 | 18.52 | 18.52 | 18.52 | 544 | +0.01(+0.05%) |
May 11, 2005 | 18.52 | 18.52 | 18.52 | 18.52 | 1,736 | +0.00(+0.00%) |
May 10, 2005 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
May 09, 2005 | 18.86 | 19.31 | 18.48 | 18.52 | 2,746 | -0.79(-4.10%) |
May 06, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 543 | +0.44(+2.34%) |
May 05, 2005 | 19.29 | 19.29 | 18.86 | 18.86 | 1,197 | +0.39(+2.08%) |
May 04, 2005 | 18.85 | 18.85 | 18.48 | 18.48 | 326 | -0.37(-1.95%) |
May 03, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 271 | +0.22(+1.16%) |
May 02, 2005 | 18.85 | 18.85 | 18.48 | 18.63 | 3,038 | -0.22(-1.15%) |
Apr 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 18.85 | 18.86 | 18.85 | 18.85 | 1,196 | +0.18(+0.98%) |
Apr 27, 2005 | 18.67 | 18.67 | 18.66 | 18.66 | 435 | -0.18(-0.98%) |
Apr 26, 2005 | 18.80 | 18.85 | 18.70 | 18.85 | 4,182 | +0.37(+1.98%) |
Apr 25, 2005 | 18.80 | 18.80 | 18.48 | 18.48 | 326 | -0.37(-1.95%) |
Apr 22, 2005 | 18.80 | 18.85 | 18.80 | 18.85 | 761 | +0.00(+0.00%) |
Apr 21, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 435 | +0.00(+0.00%) |
Apr 20, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 108 | +0.41(+2.24%) |
Apr 19, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 217 | -0.41(-2.20%) |
Apr 18, 2005 | 19.21 | 19.21 | 18.85 | 18.85 | 2,828 | -0.37(-1.91%) |
Apr 15, 2005 | 18.80 | 19.21 | 18.80 | 19.21 | 10,605 | +0.40(+2.15%) |
Apr 14, 2005 | 18.39 | 19.08 | 18.39 | 18.81 | 2,208 | -0.27(-1.40%) |
Apr 13, 2005 | 19.08 | 19.20 | 18.89 | 19.08 | 6,920 | -0.13(-0.67%) |
Apr 12, 2005 | 19.08 | 19.20 | 19.08 | 19.20 | 2,501 | +0.13(+0.67%) |
Apr 11, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 217 | +0.00(+0.00%) |
Apr 08, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 598 | +0.00(+0.00%) |
Apr 06, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 978 | -0.32(-1.66%) |
Apr 05, 2005 | 19.31 | 19.40 | 19.21 | 19.40 | 5,765 | +0.14(+0.72%) |
Apr 04, 2005 | 18.85 | 19.31 | 18.85 | 19.26 | 772 | -0.23(-1.18%) |
Apr 01, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 108 | +0.48(+2.54%) |
Mar 30, 2005 | 18.85 | 19.01 | 18.80 | 19.01 | 924 | +0.21(+1.10%) |
Mar 29, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 243 | -0.05(-0.24%) |
Mar 24, 2005 | 18.86 | 18.86 | 18.80 | 18.85 | 1,523 | -0.04(-0.19%) |
Mar 23, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 1,359 | +0.00(+0.00%) |
Mar 22, 2005 | 18.85 | 18.88 | 18.57 | 18.88 | 2,665 | -0.61(-3.11%) |
Mar 21, 2005 | 18.57 | 19.49 | 18.57 | 19.49 | 815 | -0.00(-0.00%) |
Mar 18, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 18.56 | 19.49 | 18.56 | 19.49 | 1,060 | +0.34(+1.78%) |
Mar 15, 2005 | 19.08 | 19.15 | 19.08 | 19.15 | 217 | +0.33(+1.76%) |
Mar 14, 2005 | 19.52 | 19.52 | 18.82 | 18.82 | 1,298 | -0.53(-2.76%) |
Mar 11, 2005 | 18.78 | 19.35 | 18.71 | 19.35 | 10,007 | +0.64(+3.44%) |
Mar 10, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 18.71 | 18.71 | 18.70 | 18.71 | 15,079 | -0.00(-0.00%) |
Mar 08, 2005 | 18.75 | 18.75 | 18.71 | 18.71 | 4,840 | -0.05(-0.24%) |
Mar 07, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 1,196 | -0.14(-0.73%) |
Mar 04, 2005 | 18.71 | 18.89 | 18.71 | 18.89 | 15,963 | +0.09(+0.49%) |
Mar 03, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 108 | +0.05(+0.24%) |
Mar 02, 2005 | 18.89 | 18.89 | 18.39 | 18.75 | 2,527 | -0.44(-2.29%) |
Mar 01, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 424 | +0.23(+1.21%) |
Feb 28, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 1,076 | -0.20(-1.06%) |
Feb 25, 2005 | 18.89 | 19.39 | 18.89 | 19.17 | 5,436 | +0.18(+0.97%) |
Feb 24, 2005 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 18.89 | 18.98 | 18.89 | 18.98 | 854 | -0.22(-1.15%) |
Feb 22, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 108 | +0.13(+0.67%) |
Feb 18, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 108 | +0.04(+0.19%) |
Feb 17, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 19.12 | 19.12 | 19.04 | 19.04 | 802 | -0.13(-0.69%) |
Feb 14, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 19.31 | 19.31 | 19.17 | 19.17 | 1,087 | -0.14(-0.70%) |
Feb 09, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 476 | -0.17(-0.89%) |
Feb 08, 2005 | 19.53 | 19.53 | 19.48 | 19.48 | 326 | +0.58(+3.06%) |
Feb 07, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 19.31 | 19.31 | 18.90 | 18.90 | 652 | -0.50(-2.56%) |
Feb 03, 2005 | 19.31 | 19.40 | 19.31 | 19.40 | 5,426 | -0.14(-0.71%) |
Feb 02, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |