Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 5,000 | +0.00(+0.00%) |
Apr 21, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 74,836 | +0.00(+0.00%) |
Apr 10, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 4,981 | +0.00(+0.00%) |
Apr 06, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 19,897 | +0.00(+0.00%) |
Apr 04, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 30,000 | +0.00(+0.00%) |
Mar 29, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 34,682 | +0.00(+0.00%) |
Mar 28, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 20,400 | -0.08(-0.23%) |
Mar 20, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 6,360 | +0.00(+0.00%) |
Mar 15, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 10,000 | +0.00(+0.00%) |
Mar 13, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 15,000 | +0.00(+0.00%) |
Mar 10, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 14,919 | +0.00(+0.00%) |
Mar 09, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 34,925 | +0.00(+0.00%) |
Mar 07, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 16,414 | +0.00(+0.00%) |
Mar 01, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 34.78 | 34.78 | 34.78 | 34.78 | 324 | +2.08(+6.36%) |
Feb 22, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 32.70 | 32.70 | 32.70 | 32.70 | 25,000 | -1.05(-3.11%) |
Feb 02, 2006 | 33.75 | 33.75 | 33.75 | 33.75 | 10,000 | +0.00(+0.00%) |
Feb 01, 2006 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 33.75 | 33.85 | 33.75 | 33.75 | 7,440 | +2.10(+6.64%) |
Jan 30, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 30,102 | +0.00(+0.00%) |
Jan 24, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 31.65 | 31.65 | 31.65 | 31.65 | 800 | +0.15(+0.48%) |
Jan 20, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 14,360 | -0.70(-2.17%) |
Jan 19, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 10,022 | -0.70(-2.13%) |
Jan 13, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 39,947 | +0.00(+0.00%) |
Jan 11, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 32.90 | 34.39 | 34.39 | 32.90 | 19,155 | +0.00(+0.00%) |
Jan 05, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 5,756 | +0.00(+0.00%) |
Jan 04, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 44,879 | +0.00(+0.00%) |
Jan 03, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 4,952 | +0.00(+0.00%) |
Dec 28, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 31.11 | 32.90 | 32.90 | 32.90 | 10,098 | +1.79(+5.75%) |
Dec 21, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 4,941 | +0.00(+0.00%) |
Dec 20, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 19,950 | +0.00(+0.00%) |
Dec 19, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 29,967 | +0.00(+0.00%) |
Dec 16, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 31.11 | 31.11 | 31.11 | 9,950 | +0.00(+0.00%) | |
Dec 12, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 31.11 | 31.11 | 31.11 | 31.11 | 5,360 | +0.13(+0.43%) |
Dec 07, 2005 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 30.98 | 30.98 | 30.98 | 24,821 | +0.00(+0.00%) | |
Dec 02, 2005 | 30.98 | 30.98 | 30.98 | 30.98 | 2,200 | +2.03(+7.00%) |
Dec 01, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 400 | +1.56(+5.71%) |
Nov 15, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 27.39 | 27.39 | 27.39 | 19,606 | +0.00(+0.00%) | |
Nov 11, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 27.39 | 27.39 | 27.39 | 20,000 | +0.00(+0.00%) | |
Nov 09, 2005 | 27.39 | 27.39 | 27.39 | 19,942 | +0.00(+0.00%) | |
Nov 08, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 34,952 | +0.00(+0.00%) |
Nov 07, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 27.39 | 27.39 | 27.39 | 10,000 | +0.00(+0.00%) | |
Nov 02, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 10,000 | +0.00(+0.00%) |
Oct 31, 2005 | 27.39 | 28.75 | 28.75 | 27.39 | 30,498 | +0.00(+0.00%) |
Oct 28, 2005 | 27.39 | 27.39 | 27.39 | 34,894 | +0.00(+0.00%) | |
Oct 27, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 27.39 | 27.39 | 27.39 | 27.39 | 10,903 | +0.45(+1.68%) |
Oct 19, 2005 | 26.93 | 26.93 | 26.93 | 26.93 | 11,000 | -0.40(-1.45%) |
Oct 18, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 27.33 | 27.33 | 27.33 | 400 | +0.00(+0.00%) | |
Oct 13, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 27.20 | 27.33 | 27.33 | 27.33 | 10,000 | +0.13(+0.48%) |
Oct 07, 2005 | 27.20 | 27.20 | 27.20 | 27.20 | 10,000 | +0.10(+0.37%) |
Oct 06, 2005 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | +0.39(+1.47%) |
Oct 05, 2005 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | -0.36(-1.32%) |
Oct 03, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 200 | +0.00(+0.00%) |
Sep 26, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 450 | +0.00(+0.00%) |
Sep 23, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 5,000 | +0.35(+1.31%) |
Sep 19, 2005 | 26.72 | 26.72 | 26.72 | 26.72 | 10,000 | -0.74(-2.68%) |
Sep 16, 2005 | 27.45 | 27.45 | 27.45 | 27.45 | 15,000 | -0.09(-0.33%) |
Sep 15, 2005 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 27.54 | 27.54 | 27.54 | 27.54 | 14,936 | +0.00(+0.00%) |
Sep 12, 2005 | 27.54 | 27.59 | 27.54 | 27.54 | 20,400 | -0.09(-0.34%) |
Sep 09, 2005 | 27.64 | 27.64 | 27.64 | 27.64 | 170 | +0.00(+0.00%) |
Sep 08, 2005 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 27.64 | 27.64 | 27.64 | 27.64 | 5,000 | +0.03(+0.12%) |
Sep 02, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 9,823 | +0.00(+0.00%) |
Aug 23, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 20,000 | +0.00(+0.00%) |
Aug 22, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 150 | -0.90(-3.15%) |
Aug 16, 2005 | 28.50 | 28.50 | 28.50 | 28.50 | 315 | +0.00(+0.00%) |
Aug 15, 2005 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +1.50(+5.54%) |
Aug 12, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 09, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 08, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 05, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 04, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 03, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 02, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Aug 01, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Jul 29, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Jul 28, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.00(+0.00%) |
Jul 27, 2005 | 27.00 | 27.02 | 26.99 | 27.00 | 30,000 | +0.19(+0.70%) |
Jul 26, 2005 | 26.82 | 26.82 | 26.82 | 26.82 | 5,000 | +0.00(+0.00%) |
Jul 25, 2005 | 26.82 | 26.82 | 26.82 | 26.82 | 5,000 | +0.49(+1.87%) |
Jul 22, 2005 | 26.32 | 26.32 | 26.32 | 26.32 | 505 | +0.00(+0.00%) |
Jul 21, 2005 | 26.32 | 26.32 | 26.32 | 26.32 | 505 | +0.00(+0.00%) |
Jul 20, 2005 | 26.32 | 26.32 | 26.32 | 26.32 | 505 | +0.00(+0.00%) |
Jul 19, 2005 | 26.32 | 26.32 | 26.32 | 26.32 | 505 | +0.32(+1.25%) |
Jul 18, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 26.00 | 26.16 | 26.00 | 26.00 | 29,994 | +0.00(+0.00%) |
Jul 14, 2005 | 26.00 | 26.16 | 26.00 | 26.00 | 29,994 | +0.50(+1.96%) |
Jul 13, 2005 | 25.50 | 25.58 | 25.49 | 25.50 | 6,516 | +0.00(+0.00%) |
Jul 12, 2005 | 25.50 | 25.58 | 25.49 | 25.50 | 6,516 | +0.00(+0.00%) |
Jul 11, 2005 | 25.50 | 25.58 | 25.49 | 25.50 | 6,516 | +0.94(+3.82%) |
Jul 08, 2005 | 24.56 | 24.59 | 24.56 | 24.56 | 25,600 | +0.00(+0.00%) |
Jul 07, 2005 | 24.56 | 24.59 | 24.56 | 24.56 | 25,600 | -0.54(-2.15%) |
Jul 06, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 480 | -0.46(-1.78%) |
Jun 29, 2005 | 25.56 | 25.56 | 25.48 | 25.56 | 20,476 | +0.00(+0.00%) |
Jun 28, 2005 | 25.56 | 25.56 | 25.48 | 25.56 | 20,476 | +0.00(+0.00%) |
Jun 27, 2005 | 25.56 | 25.56 | 25.48 | 25.56 | 20,476 | +0.00(+0.00%) |
Jun 24, 2005 | 25.56 | 25.56 | 25.48 | 25.56 | 20,476 | +0.00(+0.00%) |
Jun 23, 2005 | 25.56 | 25.56 | 25.48 | 25.56 | 20,476 | +0.01(+0.04%) |
Jun 22, 2005 | 25.55 | 25.55 | 25.34 | 25.55 | 880 | +1.25(+5.13%) |
Jun 21, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 45,000 | +0.00(+0.00%) |
Jun 20, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 45,000 | +0.00(+0.00%) |
Jun 17, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 45,000 | +0.00(+0.00%) |
Jun 16, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 45,000 | +0.00(+0.00%) |
Jun 15, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 1,100 | -0.20(-0.82%) |
Jun 14, 2005 | 24.50 | 24.50 | 24.50 | 24.50 | 480 | +0.00(+0.00%) |
Jun 13, 2005 | 24.50 | 24.50 | 24.50 | 24.50 | 480 | +0.00(+0.00%) |
Jun 10, 2005 | 24.50 | 24.50 | 24.50 | 24.50 | 480 | +0.00(+0.00%) |
Jun 09, 2005 | 24.50 | 24.50 | 24.50 | 24.50 | 480 | +0.00(+0.00%) |
Jun 08, 2005 | 24.50 | 24.50 | 24.50 | 24.50 | 480 | -0.40(-1.60%) |
Jun 07, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
Jun 06, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
Jun 03, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
Jun 02, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
Jun 01, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
May 31, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
May 27, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.00(+0.00%) |
May 26, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 12,096 | +0.55(+2.25%) |
May 25, 2005 | 24.35 | 24.35 | 24.35 | 24.35 | 21,887 | +0.00(+0.00%) |
May 24, 2005 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
May 23, 2005 | 24.35 | 24.35 | 24.35 | 24.35 | 21,887 | +0.00(+0.00%) |
May 20, 2005 | 24.35 | 24.35 | 24.35 | 24.35 | 21,887 | +0.00(+0.00%) |
May 19, 2005 | 24.35 | 24.35 | 24.35 | 24.35 | 21,887 | +0.00(+0.00%) |
May 17, 2005 | 24.35 | 24.35 | 24.35 | 24.35 | 1,600 | -1.15(-4.51%) |
May 16, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 | +0.00(+0.00%) |
May 13, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 | +0.00(+0.00%) |
May 12, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 | +0.00(+0.00%) |
May 11, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 | +0.00(+0.00%) |
May 10, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,875 | +0.00(+0.00%) |
May 09, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,875 | +0.00(+0.00%) |
May 06, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 10,875 | +0.60(+2.41%) |
May 05, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 10,000 | +0.20(+0.79%) |
May 04, 2005 | 24.70 | 24.70 | 24.70 | 24.70 | 10,000 | +0.00(+0.00%) |
May 03, 2005 | 24.70 | 24.70 | 24.70 | 24.70 | 10,000 | +0.00(+0.00%) |