Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 796 | +0.25(+1.35%) |
Dec 29, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 706 | -0.15(-0.80%) |
Dec 28, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 1,687 | +0.65(+3.61%) |
Dec 23, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 18.30 | 18.00 | 17.70 | 18.00 | 4,055 | -0.30(-1.64%) |
Dec 21, 2005 | 18.60 | 18.30 | 18.30 | 18.30 | 556 | -0.30(-1.61%) |
Dec 20, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 1,503 | +0.10(+0.54%) |
Dec 16, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 1,033 | +0.41(+2.27%) |
Dec 14, 2005 | 18.09 | 18.20 | 18.09 | 18.09 | 2,334 | +0.94(+5.48%) |
Dec 13, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 17.15 | 17.65 | 17.15 | 17.15 | 1,660 | -0.25(-1.44%) |
Dec 09, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 490 | -0.10(-0.57%) |
Dec 08, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 29,355 | +0.40(+2.34%) |
Dec 07, 2005 | 17.10 | 17.10 | 17.10 | 5,693 | +0.00(+0.00%) | |
Dec 06, 2005 | 17.10 | 17.80 | 17.10 | 17.10 | 1,893 | -0.80(-4.47%) |
Dec 05, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 3,358 | +0.50(+2.87%) |
Dec 02, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 1,262 | +0.00(+0.00%) |
Nov 30, 2005 | 17.40 | 17.40 | 17.30 | 17.40 | 842 | +0.25(+1.46%) |
Nov 29, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.15 | 17.15 | 17.15 | 474 | +0.00(+0.00%) | |
Nov 25, 2005 | 17.15 | 17.25 | 17.15 | 17.15 | 424 | -0.75(-4.19%) |
Nov 23, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,907 | -0.10(-0.56%) |
Nov 21, 2005 | 18.00 | 18.00 | 17.60 | 18.00 | 488 | +0.15(+0.84%) |
Nov 18, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 500 | +0.30(+1.71%) |
Nov 17, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 1,945 | +0.25(+1.45%) |
Nov 16, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 313 | +0.65(+3.90%) |
Nov 11, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.65 | 16.75 | 16.65 | 16.65 | 1,951 | -0.05(-0.30%) |
Nov 08, 2005 | 16.95 | 16.70 | 16.70 | 16.70 | 128 | -0.25(-1.47%) |
Nov 07, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 616 | +0.45(+2.73%) |
Nov 04, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 750 | -0.25(-1.49%) |
Nov 03, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 148 | +1.05(+6.69%) |
Nov 01, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 1,498 | +0.00(+0.00%) |
Oct 31, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 171 | +0.00(+0.00%) |
Oct 27, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 339 | -0.20(-1.26%) |
Oct 26, 2005 | 15.90 | 16.30 | 15.90 | 15.90 | 1,342 | -0.10(-0.62%) |
Oct 25, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 604 | -0.20(-1.23%) |
Oct 24, 2005 | 16.20 | 16.20 | 15.75 | 16.20 | 5,759 | +0.70(+4.52%) |
Oct 21, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 168 | -0.36(-2.27%) |
Oct 20, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 15.86 | 15.86 | 15.35 | 15.86 | 13,113 | +0.11(+0.70%) |
Oct 18, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 254 | -0.35(-2.17%) |
Oct 17, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,292 | -0.05(-0.31%) |
Oct 13, 2005 | 16.20 | 16.15 | 15.90 | 16.15 | 1,079 | -0.05(-0.31%) |
Oct 12, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 152 | -0.40(-2.41%) |
Oct 11, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 473 | +0.55(+3.43%) |
Oct 10, 2005 | 16.25 | 16.05 | 16.05 | 16.05 | 1,381 | -0.20(-1.23%) |
Oct 07, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 912 | -0.70(-4.13%) |
Oct 06, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 17.00 | 16.35 | 16.95 | 6,427 | +1.05(+6.60%) | |
Sep 30, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 15.90 | 15.90 | 15.90 | 214 | +0.00(+0.00%) | |
Sep 28, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 765 | +0.00(+0.00%) |
Sep 27, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 562 | -0.50(-3.05%) |
Sep 26, 2005 | 16.40 | 16.40 | 16.00 | 16.40 | 568 | +0.40(+2.50%) |
Sep 23, 2005 | 16.00 | 16.35 | 15.75 | 16.00 | 5,906 | -0.40(-2.44%) |
Sep 22, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 787 | +0.00(+0.00%) |
Sep 19, 2005 | 16.40 | 16.40 | 16.15 | 16.40 | 783 | -0.35(-2.09%) |
Sep 16, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 713 | +0.15(+0.89%) |
Sep 15, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 1,718 | -0.15(-0.88%) |
Sep 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 793 | -0.05(-0.32%) |
Sep 12, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 2,366 | +0.20(+1.22%) |
Sep 09, 2005 | 16.60 | 17.00 | 16.60 | 16.60 | 1,233 | -0.35(-2.06%) |
Sep 08, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 2,533 | -0.14(-0.82%) |
Sep 07, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 2,477 | +0.99(+6.15%) |
Sep 06, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,207 | +0.00(+0.00%) |
Sep 01, 2005 | 16.10 | 16.65 | 16.10 | 16.10 | 1,611 | +0.50(+3.21%) |
Aug 31, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 250 | -0.25(-1.58%) |
Aug 29, 2005 | 15.85 | 16.00 | 15.85 | 15.85 | 6,613 | -0.10(-0.63%) |
Aug 26, 2005 | 15.95 | 15.95 | 15.55 | 15.95 | 1,508 | +0.35(+2.24%) |
Aug 25, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,950 | +0.00(+0.00%) |
Aug 24, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 331 | +0.00(+0.00%) |
Aug 23, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,872 | -0.15(-0.95%) |
Aug 18, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 856 | +0.00(+0.00%) |
Aug 16, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 1,865 | +0.00(+0.00%) |
Aug 15, 2005 | 15.75 | 15.75 | 15.20 | 15.75 | 1,416 | +0.25(+1.61%) |
Aug 12, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 1,800 | +0.00(+0.00%) |
Aug 09, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 1,800 | +0.25(+1.64%) |
Aug 08, 2005 | 15.25 | 15.40 | 14.95 | 15.25 | 2,258 | -0.20(-1.29%) |
Aug 05, 2005 | 15.45 | 15.45 | 15.10 | 15.45 | 3,043 | +0.00(+0.00%) |
Aug 04, 2005 | 15.45 | 15.45 | 15.10 | 15.45 | 3,043 | -0.15(-0.95%) |
Aug 03, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 2,118 | +0.30(+1.95%) |
Aug 02, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 9,384 | +0.00(+0.00%) |
Aug 01, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 9,384 | +0.00(+0.00%) |
Jul 29, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 9,384 | +0.00(+0.00%) |
Jul 28, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 461 | +0.05(+0.33%) |
Jul 27, 2005 | 15.25 | 15.35 | 14.70 | 15.25 | 6,161 | +0.00(+0.00%) |
Jul 26, 2005 | 15.25 | 15.35 | 14.70 | 15.25 | 6,161 | +0.40(+2.69%) |
Jul 25, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 1,749 | -0.49(-3.17%) |
Jul 22, 2005 | 15.34 | 15.45 | 15.34 | 15.34 | 2,038 | +0.00(+0.00%) |
Jul 21, 2005 | 15.34 | 15.45 | 15.34 | 15.34 | 2,038 | -0.21(-1.32%) |
Jul 20, 2005 | 15.54 | 15.65 | 15.15 | 15.54 | 3,148 | +0.00(+0.00%) |
Jul 19, 2005 | 15.54 | 15.65 | 15.15 | 15.54 | 3,148 | -0.29(-1.85%) |
Jul 18, 2005 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 15.83 | 15.90 | 15.75 | 15.83 | 2,438 | -0.20(-1.23%) |
Jul 14, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 2,000 | +0.00(+0.00%) |
Jul 13, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 2,000 | -0.20(-1.23%) |
Jul 12, 2005 | 16.23 | 16.25 | 16.23 | 16.23 | 1,421 | +1.13(+7.48%) |
Jul 11, 2005 | 15.10 | 15.65 | 15.10 | 15.10 | 1,311 | -0.40(-2.58%) |
Jul 08, 2005 | 15.50 | 15.65 | 15.10 | 15.50 | 3,689 | +0.00(+0.00%) |
Jul 07, 2005 | 15.50 | 15.90 | 15.50 | 15.50 | 5,609 | -0.75(-4.62%) |
Jul 06, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 16.25 | 16.25 | 15.60 | 16.25 | 1,866 | +0.35(+2.20%) |
Jun 29, 2005 | 15.90 | 16.25 | 15.90 | 15.90 | 9,046 | +0.00(+0.00%) |
Jun 28, 2005 | 15.90 | 16.25 | 15.90 | 15.90 | 9,046 | -0.65(-3.93%) |
Jun 27, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 270 | +0.50(+3.12%) |
Jun 24, 2005 | 16.05 | 16.65 | 16.05 | 16.05 | 253 | -0.10(-0.62%) |
Jun 23, 2005 | 16.15 | 16.60 | 16.15 | 16.15 | 2,264 | +0.00(+0.00%) |
Jun 22, 2005 | 16.15 | 16.60 | 16.15 | 16.15 | 2,264 | +0.00(+0.00%) |
Jun 21, 2005 | 16.15 | 16.60 | 16.15 | 16.15 | 2,264 | +0.15(+0.94%) |
Jun 20, 2005 | 16.00 | 16.70 | 16.00 | 16.00 | 3,006 | +0.00(+0.00%) |
Jun 17, 2005 | 16.00 | 16.70 | 16.00 | 16.00 | 3,006 | -0.25(-1.54%) |
Jun 16, 2005 | 16.25 | 16.50 | 16.25 | 16.25 | 644 | -0.35(-2.11%) |
Jun 15, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 923 | +0.00(+0.00%) |
Jun 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 923 | +0.15(+0.91%) |
Jun 13, 2005 | 16.45 | 16.55 | 16.05 | 16.45 | 3,483 | +0.00(+0.00%) |
Jun 10, 2005 | 16.45 | 16.55 | 16.05 | 16.45 | 3,483 | -0.05(-0.30%) |
Jun 09, 2005 | 16.50 | 16.80 | 16.50 | 16.50 | 7,780 | +0.00(+0.00%) |
Jun 08, 2005 | 16.50 | 16.80 | 16.50 | 16.50 | 7,780 | +0.40(+2.48%) |
Jun 07, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 136 | -0.40(-2.42%) |
Jun 06, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 1,146 | +0.00(+0.00%) |
Jun 03, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 1,146 | +0.20(+1.23%) |
Jun 02, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 254 | +0.00(+0.00%) |
Jun 01, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 254 | +0.00(+0.00%) |
May 31, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,583 | +0.00(+0.00%) |
May 27, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,583 | -0.25(-1.51%) |
May 26, 2005 | 16.55 | 16.55 | 15.95 | 16.55 | 1,744 | +0.00(+0.00%) |
May 25, 2005 | 16.55 | 16.55 | 15.95 | 16.55 | 1,744 | +0.80(+5.08%) |
May 24, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
May 23, 2005 | 15.75 | 15.90 | 15.75 | 15.75 | 1,353 | +0.00(+0.00%) |
May 20, 2005 | 15.75 | 15.90 | 15.75 | 15.75 | 1,353 | +0.25(+1.61%) |
May 19, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 559 | +0.15(+0.98%) |
May 17, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 2,278 | +0.00(+0.00%) |
May 16, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 2,278 | +0.10(+0.66%) |
May 13, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 1,163 | +0.00(+0.00%) |
May 12, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 1,163 | -0.25(-1.61%) |
May 11, 2005 | 15.50 | 15.60 | 15.50 | 15.50 | 731 | +0.00(+0.00%) |
May 10, 2005 | 15.50 | 15.60 | 15.50 | 15.50 | 731 | -0.20(-1.27%) |
May 09, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 553 | -0.20(-1.26%) |
May 06, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,761 | +0.00(+0.00%) |
May 05, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 1,761 | -0.10(-0.62%) |
May 04, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 2,184 | +0.60(+3.90%) |
May 03, 2005 | 15.40 | 15.90 | 15.40 | 15.40 | 2,296 | +0.30(+1.99%) |
May 02, 2005 | 15.10 | 16.00 | 15.10 | 15.10 | 2,806 | +0.00(+0.00%) |
Apr 29, 2005 | 15.10 | 16.00 | 15.10 | 15.10 | 2,806 | -0.50(-3.21%) |
Apr 28, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,300 | +0.00(+0.00%) |
Apr 27, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,300 | -0.10(-0.64%) |
Apr 26, 2005 | 15.70 | 15.80 | 15.70 | 15.70 | 1,018 | -0.25(-1.57%) |
Apr 25, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 808 | +0.30(+1.92%) |
Apr 22, 2005 | 15.65 | 15.70 | 15.50 | 15.65 | 576 | +0.10(+0.64%) |
Apr 21, 2005 | 15.55 | 15.70 | 15.55 | 15.55 | 2,028 | +0.00(+0.00%) |
Apr 20, 2005 | 15.55 | 15.70 | 15.55 | 15.55 | 2,028 | +0.10(+0.65%) |
Apr 19, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 220 | +0.00(+0.00%) |
Apr 18, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 220 | -0.45(-2.83%) |
Apr 15, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 691 | +0.00(+0.00%) |
Apr 14, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 691 | +0.00(+0.00%) |
Apr 13, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 691 | +0.60(+3.92%) |
Apr 12, 2005 | 15.30 | 15.80 | 15.30 | 15.30 | 741 | -0.45(-2.86%) |
Apr 11, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 7,268 | +0.00(+0.00%) |
Apr 08, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 7,268 | +0.00(+0.00%) |
Apr 07, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 1,903 | +0.00(+0.00%) |
Apr 06, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 1,903 | +0.35(+2.27%) |
Apr 05, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 454 | -0.35(-2.22%) |
Apr 04, 2005 | 15.75 | 15.75 | 15.50 | 15.75 | 4,734 | +0.00(+0.00%) |
Apr 01, 2005 | 15.75 | 15.75 | 15.50 | 15.75 | 4,734 | +0.20(+1.29%) |
Mar 31, 2005 | 15.55 | 15.55 | 15.00 | 15.55 | 2,386 | +0.60(+4.01%) |
Mar 30, 2005 | 14.95 | 15.45 | 14.95 | 14.95 | 3,656 | +0.00(+0.00%) |
Mar 29, 2005 | 14.95 | 15.45 | 14.95 | 14.95 | 3,656 | -0.35(-2.29%) |
Mar 28, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 1,918 | -0.20(-1.29%) |
Mar 24, 2005 | 15.50 | 15.70 | 15.50 | 15.50 | 2,605 | +0.00(+0.00%) |
Mar 23, 2005 | 15.50 | 15.70 | 15.50 | 15.50 | 2,605 | +0.00(+0.00%) |
Mar 22, 2005 | 15.50 | 15.70 | 15.50 | 15.50 | 2,605 | -0.30(-1.90%) |
Mar 21, 2005 | 15.80 | 15.90 | 15.75 | 15.80 | 1,815 | +0.35(+2.27%) |
Mar 18, 2005 | 15.45 | 15.75 | 15.45 | 15.45 | 2,420 | +0.00(+0.00%) |
Mar 17, 2005 | 15.45 | 15.75 | 15.45 | 15.45 | 2,420 | -1.15(-6.93%) |
Mar 16, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 758 | +0.00(+0.00%) |
Mar 15, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 758 | -0.15(-0.90%) |
Mar 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 8,647 | +0.00(+0.00%) |
Mar 11, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 8,647 | -0.10(-0.59%) |
Mar 10, 2005 | 16.85 | 17.05 | 16.85 | 16.85 | 817 | -0.40(-2.32%) |
Mar 09, 2005 | 17.25 | 17.35 | 17.25 | 17.25 | 1,000 | +0.00(+0.00%) |
Mar 08, 2005 | 17.25 | 17.35 | 17.25 | 17.25 | 1,000 | +0.15(+0.88%) |
Mar 07, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,705 | +0.00(+0.00%) |
Mar 04, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,705 | +0.35(+2.09%) |
Mar 03, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 1,862 | +0.00(+0.00%) |
Mar 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 1,862 | -0.21(-1.22%) |
Mar 01, 2005 | 16.96 | 17.05 | 16.96 | 16.96 | 1,717 | +0.30(+1.78%) |
Feb 28, 2005 | 16.66 | 16.75 | 16.65 | 16.66 | 4,786 | +0.00(+0.00%) |
Feb 25, 2005 | 16.66 | 16.75 | 16.65 | 16.66 | 4,786 | -0.24(-1.41%) |
Feb 24, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 900 | +0.00(+0.00%) |
Feb 23, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 900 | -0.25(-1.46%) |
Feb 22, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 470 | -0.01(-0.07%) |
Feb 18, 2005 | 17.16 | 17.20 | 17.16 | 17.16 | 1,869 | +0.00(+0.00%) |
Feb 17, 2005 | 17.16 | 17.20 | 17.16 | 17.16 | 1,869 | +0.00(+0.00%) |
Feb 16, 2005 | 17.16 | 17.20 | 17.16 | 17.16 | 1,869 | +0.46(+2.77%) |
Feb 15, 2005 | 16.70 | 17.28 | 16.70 | 16.70 | 1,371 | -0.05(-0.30%) |
Feb 14, 2005 | 16.75 | 16.75 | 16.70 | 16.75 | 4,060 | +0.00(+0.00%) |
Feb 11, 2005 | 16.75 | 16.75 | 16.70 | 16.75 | 4,060 | +0.10(+0.60%) |
Feb 10, 2005 | 16.65 | 16.65 | 16.55 | 16.65 | 2,834 | +0.06(+0.39%) |
Feb 09, 2005 | 16.59 | 16.60 | 16.59 | 16.59 | 5,178 | +0.00(+0.00%) |
Feb 08, 2005 | 16.59 | 16.60 | 16.59 | 16.59 | 5,178 | +0.19(+1.13%) |
Feb 07, 2005 | 16.40 | 16.90 | 16.40 | 16.40 | 6,277 | +0.00(+0.00%) |
Feb 04, 2005 | 16.40 | 16.90 | 16.40 | 16.40 | 6,277 | -0.45(-2.67%) |
Feb 03, 2005 | 16.85 | 17.05 | 16.85 | 16.85 | 1,946 | +0.00(+0.00%) |
Feb 02, 2005 | 16.85 | 17.05 | 16.85 | 16.85 | 1,946 | -0.05(-0.29%) |
Feb 01, 2005 | 16.90 | 17.00 | 16.85 | 16.90 | 1,830 | +0.00(+0.00%) |
Jan 31, 2005 | 16.90 | 17.00 | 16.85 | 16.90 | 1,830 | +0.00(+0.00%) |
Jan 28, 2005 | 16.90 | 17.00 | 16.85 | 16.90 | 1,830 | -0.15(-0.89%) |
Jan 27, 2005 | 17.05 | 17.30 | 17.05 | 17.05 | 1,017 | +0.00(+0.00%) |
Jan 26, 2005 | 17.05 | 17.30 | 17.05 | 17.05 | 1,017 | -0.20(-1.16%) |
Jan 25, 2005 | 17.25 | 17.25 | 17.00 | 17.25 | 14,375 | +0.00(+0.00%) |
Jan 24, 2005 | 17.25 | 17.25 | 17.00 | 17.25 | 14,375 | +0.05(+0.29%) |
Jan 21, 2005 | 17.20 | 17.35 | 17.20 | 17.20 | 1,542 | +0.20(+1.18%) |
Jan 20, 2005 | 17.00 | 17.50 | 16.65 | 17.00 | 5,146 | +0.00(+0.00%) |
Jan 19, 2005 | 17.00 | 17.50 | 16.65 | 17.00 | 5,146 | +0.00(+0.00%) |
Jan 18, 2005 | 17.00 | 17.50 | 16.65 | 17.00 | 5,146 | +0.40(+2.41%) |
Jan 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 900 | +0.00(+0.00%) |
Jan 13, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 900 | +0.15(+0.91%) |
Jan 12, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 900 | +0.00(+0.00%) |
Jan 11, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 900 | -0.40(-2.37%) |
Jan 10, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 161 | +0.13(+0.79%) |
Jan 07, 2005 | 16.72 | 16.80 | 16.72 | 16.72 | 1,246 | +0.00(+0.00%) |
Jan 06, 2005 | 16.72 | 16.80 | 16.72 | 16.72 | 1,246 | -0.28(-1.66%) |
Jan 05, 2005 | 17.00 | 17.25 | 16.88 | 17.00 | 2,242 | +0.00(+0.00%) |
Jan 04, 2005 | 17.00 | 17.25 | 16.88 | 17.00 | 2,242 | -0.25(-1.45%) |