Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.50 | 17.50 | 17.05 | 17.48 | 6,700 | -0.02(-0.11%) |
Apr 27, 2006 | 17.92 | 17.92 | 17.49 | 17.50 | 80,912 | +0.48(+2.82%) |
Apr 26, 2006 | 18.00 | 18.00 | 16.69 | 17.02 | 4,158 | -0.48(-2.74%) |
Apr 25, 2006 | 17.45 | 17.53 | 17.45 | 17.50 | 1,108 | +0.00(+0.00%) |
Apr 24, 2006 | 16.94 | 17.98 | 16.94 | 17.50 | 22,598 | -0.05(-0.28%) |
Apr 21, 2006 | 17.80 | 17.80 | 17.10 | 17.55 | 14,407 | -0.03(-0.17%) |
Apr 20, 2006 | 18.00 | 18.00 | 17.25 | 17.58 | 1,087 | -0.31(-1.73%) |
Apr 19, 2006 | 17.90 | 18.00 | 17.86 | 17.89 | 3,270 | -0.10(-0.56%) |
Apr 18, 2006 | 17.48 | 18.00 | 17.48 | 17.99 | 1,621 | +0.69(+3.99%) |
Apr 17, 2006 | 17.16 | 17.30 | 17.16 | 17.30 | 1,196 | +0.16(+0.93%) |
Apr 13, 2006 | 17.00 | 17.14 | 17.00 | 17.14 | 393 | +0.41(+2.45%) |
Apr 12, 2006 | 16.61 | 16.73 | 16.61 | 16.73 | 400 | -0.77(-4.40%) |
Apr 11, 2006 | 17.25 | 17.50 | 16.99 | 17.50 | 1,427 | +0.07(+0.40%) |
Apr 10, 2006 | 18.00 | 18.00 | 17.43 | 17.43 | 22,961 | -0.57(-3.17%) |
Apr 07, 2006 | 17.59 | 18.00 | 17.58 | 18.00 | 6,800 | +0.00(+0.00%) |
Apr 06, 2006 | 17.98 | 18.00 | 17.85 | 18.00 | 17,628 | +0.33(+1.87%) |
Apr 05, 2006 | 17.90 | 17.99 | 17.67 | 17.67 | 900 | +0.08(+0.45%) |
Apr 04, 2006 | 17.75 | 18.00 | 17.58 | 17.59 | 2,434 | -0.02(-0.11%) |
Apr 03, 2006 | 17.52 | 17.99 | 17.52 | 17.61 | 7,103 | +0.16(+0.92%) |
Mar 31, 2006 | 18.00 | 18.00 | 17.45 | 17.45 | 19,100 | -0.55(-3.06%) |
Mar 30, 2006 | 17.62 | 18.25 | 17.49 | 18.00 | 12,380 | +0.08(+0.45%) |
Mar 29, 2006 | 18.00 | 18.00 | 17.92 | 17.92 | 1,203 | -0.13(-0.72%) |
Mar 28, 2006 | 17.51 | 18.23 | 17.51 | 18.05 | 900 | +0.08(+0.45%) |
Mar 27, 2006 | 17.73 | 18.25 | 17.73 | 17.97 | 16,140 | -0.28(-1.53%) |
Mar 24, 2006 | 17.71 | 18.25 | 17.71 | 18.25 | 21,323 | +0.25(+1.39%) |
Mar 23, 2006 | 17.95 | 18.00 | 17.76 | 18.00 | 1,400 | -0.02(-0.11%) |
Mar 22, 2006 | 17.74 | 18.26 | 17.64 | 18.02 | 21,200 | +0.52(+2.97%) |
Mar 21, 2006 | 17.75 | 17.75 | 17.50 | 17.50 | 9,605 | -0.01(-0.06%) |
Mar 20, 2006 | 17.51 | 17.75 | 17.50 | 17.51 | 22,800 | +0.52(+3.06%) |
Mar 17, 2006 | 17.00 | 17.75 | 16.82 | 16.99 | 50,301 | -0.01(-0.06%) |
Mar 16, 2006 | 17.50 | 17.50 | 16.80 | 17.00 | 34,875 | -0.50(-2.86%) |
Mar 15, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 17.00 | 17.50 | 17.00 | 17.50 | 11,408 | +0.25(+1.45%) |
Mar 13, 2006 | 16.62 | 17.25 | 16.61 | 17.25 | 15,302 | -0.11(-0.63%) |
Mar 10, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 172 | +0.37(+2.18%) |
Mar 09, 2006 | 17.00 | 17.00 | 15.65 | 16.99 | 3,127 | +0.49(+2.97%) |
Mar 08, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.50(-2.94%) |
Mar 07, 2006 | 16.37 | 17.00 | 16.37 | 17.00 | 1,800 | +0.26(+1.55%) |
Mar 06, 2006 | 16.16 | 17.00 | 16.16 | 16.74 | 3,248 | -0.65(-3.74%) |
Mar 03, 2006 | 16.69 | 17.39 | 16.69 | 17.39 | 1,800 | +0.58(+3.45%) |
Mar 02, 2006 | 16.81 | 16.81 | 16.81 | 16.81 | 800 | -0.09(-0.53%) |
Mar 01, 2006 | 17.98 | 17.98 | 16.35 | 16.90 | 10,762 | -1.47(-8.00%) |
Feb 28, 2006 | 16.55 | 18.48 | 16.55 | 18.37 | 13,390 | +1.87(+11.33%) |
Feb 27, 2006 | 16.30 | 16.50 | 15.78 | 16.50 | 9,307 | +0.25(+1.54%) |
Feb 24, 2006 | 16.50 | 16.50 | 16.25 | 16.25 | 16,000 | -0.25(-1.52%) |
Feb 23, 2006 | 16.49 | 16.50 | 16.01 | 16.50 | 2,400 | +0.14(+0.86%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.14 | 16.36 | 31,200 | +0.36(+2.25%) |
Feb 21, 2006 | 15.80 | 16.06 | 15.80 | 16.00 | 6,462 | -0.10(-0.62%) |
Feb 17, 2006 | 17.30 | 17.30 | 15.75 | 16.10 | 51,804 | -1.50(-8.52%) |
Feb 16, 2006 | 18.26 | 18.26 | 17.50 | 17.60 | 20,300 | -0.74(-4.03%) |
Feb 15, 2006 | 18.25 | 18.75 | 18.25 | 18.34 | 2,065 | -0.40(-2.13%) |
Feb 14, 2006 | 18.42 | 18.74 | 18.28 | 18.74 | 648 | +0.27(+1.46%) |
Feb 13, 2006 | 18.19 | 18.47 | 18.10 | 18.47 | 6,905 | -0.07(-0.39%) |
Feb 10, 2006 | 18.36 | 18.61 | 18.36 | 18.54 | 640 | -0.16(-0.84%) |
Feb 09, 2006 | 19.00 | 19.00 | 18.70 | 18.70 | 796 | -0.50(-2.60%) |
Feb 08, 2006 | 19.00 | 19.20 | 19.00 | 19.20 | 800 | +0.15(+0.79%) |
Feb 07, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 300 | -0.45(-2.31%) |
Feb 03, 2006 | 19.65 | 19.99 | 19.16 | 19.50 | 105,027 | -0.17(-0.86%) |
Feb 02, 2006 | 20.50 | 20.50 | 19.67 | 19.67 | 1,949 | -0.32(-1.60%) |
Feb 01, 2006 | 19.53 | 20.60 | 19.53 | 19.99 | 17,326 | -0.75(-3.62%) |
Jan 31, 2006 | 21.68 | 21.68 | 20.10 | 20.74 | 89,910 | +0.79(+3.96%) |
Jan 30, 2006 | 19.55 | 19.99 | 19.55 | 19.95 | 36,216 | +0.40(+2.05%) |
Jan 27, 2006 | 19.25 | 19.97 | 19.25 | 19.55 | 204,966 | +0.30(+1.56%) |
Jan 26, 2006 | 18.50 | 19.25 | 18.50 | 19.25 | 205,100 | +0.15(+0.79%) |
Jan 25, 2006 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 18.75 | 19.25 | 18.75 | 19.10 | 127,102 | +0.00(+0.00%) |
Jan 23, 2006 | 18.46 | 19.25 | 18.46 | 19.10 | 7,602 | +0.74(+4.03%) |
Jan 20, 2006 | 18.57 | 18.95 | 18.36 | 18.36 | 34,474 | -0.14(-0.76%) |
Jan 19, 2006 | 18.50 | 18.50 | 18.20 | 18.50 | 40,500 | +0.20(+1.09%) |
Jan 18, 2006 | 17.96 | 18.50 | 17.96 | 18.30 | 42,600 | +0.45(+2.52%) |
Jan 17, 2006 | 18.00 | 18.00 | 17.85 | 17.85 | 700 | -0.49(-2.67%) |
Jan 13, 2006 | 18.99 | 18.99 | 18.00 | 18.34 | 4,400 | -0.65(-3.42%) |
Jan 12, 2006 | 19.81 | 19.81 | 18.80 | 18.99 | 5,400 | -0.81(-4.09%) |
Jan 11, 2006 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | +0.19(+0.97%) |
Jan 10, 2006 | 19.50 | 19.61 | 19.28 | 19.61 | 1,600 | +0.11(+0.56%) |
Jan 09, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 401 | -0.72(-3.56%) |
Jan 05, 2006 | 20.23 | 20.23 | 20.00 | 20.22 | 4,100 | -0.60(-2.88%) |
Jan 04, 2006 | 20.52 | 21.00 | 20.51 | 20.82 | 3,500 | -0.18(-0.86%) |
Jan 03, 2006 | 20.00 | 21.00 | 20.00 | 21.00 | 1,888 | -0.50(-2.33%) |
Dec 30, 2005 | 19.00 | 21.50 | 18.57 | 21.50 | 24,834 | +2.50(+13.16%) |
Dec 29, 2005 | 18.00 | 19.00 | 18.00 | 19.00 | 1,400 | +0.49(+2.65%) |
Dec 28, 2005 | 18.25 | 18.58 | 16.87 | 18.51 | 11,000 | -0.09(-0.48%) |
Dec 27, 2005 | 20.25 | 20.25 | 18.47 | 18.60 | 9,700 | -1.60(-7.92%) |
Dec 23, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.28(-1.37%) |
Dec 22, 2005 | 19.39 | 20.62 | 19.39 | 20.48 | 2,600 | +1.33(+6.95%) |
Dec 21, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 18.64 | 19.89 | 18.64 | 19.15 | 3,900 | +0.79(+4.30%) |
Dec 19, 2005 | 18.65 | 18.65 | 18.36 | 18.36 | 300 | -0.29(-1.55%) |
Dec 16, 2005 | 19.03 | 19.03 | 18.65 | 18.65 | 847 | -0.35(-1.84%) |
Dec 15, 2005 | 20.00 | 20.00 | 19.00 | 19.00 | 2,615 | -1.50(-7.32%) |
Dec 14, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 20.00 | 20.50 | 20.00 | 20.50 | 5,620 | -0.26(-1.25%) |
Dec 12, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 20.76 | 21.44 | 20.04 | 20.76 | 600 | +0.01(+0.05%) |
Dec 08, 2005 | 20.75 | 20.75 | 20.75 | 20.75 | 328 | -0.05(-0.24%) |
Dec 07, 2005 | 20.52 | 21.25 | 20.50 | 20.80 | 2,300 | -0.23(-1.09%) |
Dec 06, 2005 | 20.26 | 21.03 | 20.26 | 21.03 | 400 | +0.25(+1.20%) |
Dec 05, 2005 | 21.36 | 21.36 | 20.75 | 20.78 | 900 | +0.21(+1.01%) |
Dec 02, 2005 | 20.00 | 20.95 | 20.00 | 20.57 | 5,096 | -0.11(-0.52%) |
Dec 01, 2005 | 20.25 | 21.50 | 20.00 | 20.68 | 5,117 | +0.82(+4.13%) |
Nov 30, 2005 | 20.13 | 21.01 | 19.86 | 19.86 | 19,190 | -0.39(-1.93%) |
Nov 29, 2005 | 20.10 | 20.25 | 20.10 | 20.25 | 250 | +0.15(+0.75%) |
Nov 28, 2005 | 19.95 | 20.10 | 19.76 | 20.10 | 1,000 | +0.59(+3.02%) |
Nov 25, 2005 | 19.70 | 19.95 | 19.51 | 19.51 | 1,250 | +0.11(+0.57%) |
Nov 23, 2005 | 19.32 | 19.40 | 19.32 | 19.40 | 1,399 | +0.07(+0.39%) |
Nov 22, 2005 | 19.50 | 19.65 | 18.72 | 19.32 | 36,703 | -0.57(-2.89%) |
Nov 21, 2005 | 20.00 | 20.10 | 19.90 | 19.90 | 9,940 | -0.10(-0.50%) |
Nov 18, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 4,000 | +0.00(+0.00%) |
Nov 17, 2005 | 19.71 | 20.00 | 19.71 | 20.00 | 6,100 | +0.20(+1.01%) |
Nov 16, 2005 | 19.80 | 19.80 | 19.80 | 19.80 | 2,100 | +0.20(+1.02%) |
Nov 15, 2005 | 19.50 | 19.60 | 19.02 | 19.60 | 37,306 | -0.40(-2.00%) |
Nov 14, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 19.75 | 20.00 | 19.75 | 20.00 | 600 | -0.75(-3.61%) |
Nov 10, 2005 | 19.25 | 20.80 | 19.25 | 20.75 | 2,300 | +1.46(+7.57%) |
Nov 09, 2005 | 19.29 | 19.29 | 19.29 | 19.29 | 100 | -0.70(-3.50%) |
Nov 08, 2005 | 19.99 | 20.00 | 19.99 | 19.99 | 6,108 | +0.09(+0.45%) |
Nov 07, 2005 | 18.80 | 20.78 | 18.12 | 19.90 | 3,202 | +0.40(+2.05%) |
Nov 04, 2005 | 20.00 | 20.00 | 19.00 | 19.50 | 13,807 | +0.00(+0.00%) |
Nov 03, 2005 | 19.27 | 19.50 | 19.00 | 19.50 | 7,450 | +0.38(+1.99%) |
Nov 02, 2005 | 19.75 | 19.79 | 19.06 | 19.12 | 7,635 | -0.88(-4.40%) |
Nov 01, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 3,100 | +0.00(+0.00%) |
Oct 31, 2005 | 19.50 | 20.00 | 18.90 | 20.00 | 4,249 | +0.20(+1.01%) |
Oct 28, 2005 | 19.50 | 20.16 | 19.50 | 19.80 | 5,720 | -0.20(-1.00%) |
Oct 27, 2005 | 19.52 | 21.00 | 19.52 | 20.00 | 11,717 | -0.72(-3.47%) |
Oct 26, 2005 | 20.50 | 21.40 | 19.85 | 20.72 | 12,435 | +0.22(+1.07%) |
Oct 25, 2005 | 20.75 | 20.75 | 20.50 | 20.50 | 2,700 | -0.49(-2.33%) |
Oct 24, 2005 | 21.00 | 21.00 | 20.50 | 20.99 | 3,304 | -0.01(-0.05%) |
Oct 21, 2005 | 21.00 | 21.00 | 20.99 | 21.00 | 2,900 | -0.49(-2.28%) |
Oct 20, 2005 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.99(+4.83%) |
Oct 19, 2005 | 21.50 | 21.50 | 20.50 | 20.50 | 800 | -1.30(-5.97%) |
Oct 18, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 21.50 | 21.98 | 21.50 | 21.80 | 1,764 | +0.30(+1.40%) |
Oct 14, 2005 | 21.93 | 21.93 | 21.50 | 21.50 | 768 | -0.50(-2.27%) |
Oct 13, 2005 | 21.47 | 22.00 | 21.47 | 22.00 | 3,060 | +0.00(+0.00%) |
Oct 12, 2005 | 21.87 | 22.00 | 21.86 | 22.00 | 9,301 | +0.61(+2.85%) |
Oct 11, 2005 | 22.00 | 22.00 | 21.00 | 21.39 | 2,500 | -0.61(-2.77%) |
Oct 10, 2005 | 22.00 | 22.00 | 20.72 | 22.00 | 2,100 | +0.47(+2.18%) |
Oct 07, 2005 | 21.90 | 22.50 | 21.25 | 21.53 | 9,404 | +0.03(+0.14%) |
Oct 06, 2005 | 21.19 | 21.74 | 20.86 | 21.50 | 6,427 | +0.51(+2.43%) |
Oct 05, 2005 | 20.50 | 21.00 | 20.50 | 20.99 | 3,700 | +0.99(+4.95%) |
Oct 04, 2005 | 19.49 | 20.00 | 19.49 | 20.00 | 2,325 | +0.15(+0.76%) |
Oct 03, 2005 | 18.65 | 20.00 | 18.65 | 19.85 | 16,100 | +0.87(+4.58%) |
Sep 30, 2005 | 19.00 | 19.00 | 18.98 | 18.98 | 2,600 | -0.02(-0.11%) |
Sep 29, 2005 | 19.00 | 19.00 | 18.90 | 19.00 | 6,505 | -0.25(-1.30%) |
Sep 28, 2005 | 18.60 | 19.25 | 18.60 | 19.25 | 8,915 | +0.51(+2.72%) |
Sep 27, 2005 | 18.75 | 18.75 | 18.74 | 18.74 | 2,700 | +0.34(+1.85%) |
Sep 26, 2005 | 18.00 | 19.00 | 18.00 | 18.40 | 32,111 | +0.15(+0.82%) |
Sep 23, 2005 | 18.25 | 18.50 | 18.25 | 18.25 | 3,970 | +0.25(+1.39%) |
Sep 22, 2005 | 18.50 | 18.50 | 18.00 | 18.00 | 7,400 | -0.25(-1.37%) |
Sep 21, 2005 | 18.50 | 18.50 | 18.25 | 18.25 | 5,320 | -0.90(-4.70%) |
Sep 20, 2005 | 18.50 | 19.15 | 18.45 | 19.15 | 2,419 | +0.60(+3.23%) |
Sep 19, 2005 | 18.50 | 18.75 | 18.50 | 18.55 | 14,280 | -0.45(-2.37%) |
Sep 16, 2005 | 18.96 | 19.29 | 18.25 | 19.00 | 12,800 | +0.86(+4.74%) |
Sep 15, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 18.14 | 18.21 | 18.14 | 18.14 | 600 | -0.11(-0.60%) |
Sep 13, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | +0.15(+0.83%) |
Sep 12, 2005 | 18.25 | 18.25 | 18.00 | 18.10 | 12,761 | -0.85(-4.49%) |
Sep 09, 2005 | 18.00 | 18.95 | 18.00 | 18.95 | 600 | +0.95(+5.28%) |
Sep 08, 2005 | 18.25 | 18.25 | 18.00 | 18.00 | 366 | +0.00(+0.00%) |
Sep 07, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 3,922 | +0.75(+4.35%) |
Sep 06, 2005 | 18.00 | 18.00 | 17.25 | 17.25 | 3,500 | -0.75(-4.17%) |
Sep 02, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 552 | +0.00(+0.00%) |
Sep 01, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 11,647 | +0.29(+1.64%) |
Aug 31, 2005 | 17.85 | 17.85 | 17.50 | 17.71 | 25,620 | -0.29(-1.61%) |
Aug 30, 2005 | 17.50 | 18.00 | 17.25 | 18.00 | 2,617 | +0.00(+0.00%) |
Aug 29, 2005 | 17.50 | 18.00 | 17.50 | 18.00 | 1,621 | +0.10(+0.56%) |
Aug 26, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.10(-0.56%) |
Aug 25, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 17.50 | 18.00 | 17.50 | 18.00 | 600 | +0.00(+0.00%) |
Aug 23, 2005 | 18.00 | 18.00 | 17.50 | 18.00 | 5,296 | +0.25(+1.41%) |
Aug 22, 2005 | 17.40 | 18.19 | 17.15 | 17.75 | 13,202 | -0.25(-1.39%) |
Aug 19, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 1,500 | +0.00(+0.00%) |
Aug 18, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 11,352 | +0.00(+0.00%) |
Aug 17, 2005 | 16.50 | 18.00 | 16.50 | 18.00 | 7,200 | +1.00(+5.88%) |
Aug 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
Aug 12, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Aug 11, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 4,200 | +0.00(+0.00%) |
Aug 09, 2005 | 17.00 | 17.00 | 16.87 | 17.00 | 700 | +0.23(+1.37%) |
Aug 08, 2005 | 16.00 | 16.77 | 16.00 | 16.77 | 728 | +0.57(+3.52%) |
Aug 05, 2005 | 16.28 | 16.46 | 16.20 | 16.20 | 12,195 | +0.14(+0.87%) |
Aug 04, 2005 | 16.60 | 16.60 | 16.00 | 16.06 | 5,100 | -0.98(-5.75%) |
Aug 03, 2005 | 17.00 | 17.25 | 16.99 | 17.04 | 8,184 | -0.71(-4.00%) |
Aug 02, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 17.10 | 17.99 | 17.10 | 17.75 | 34,647 | -0.44(-2.42%) |
Jul 28, 2005 | 18.40 | 18.40 | 18.18 | 18.19 | 7,596 | -0.11(-0.60%) |
Jul 27, 2005 | 18.00 | 18.40 | 18.00 | 18.30 | 31,309 | +0.30(+1.67%) |
Jul 26, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 17.64 | 18.00 | 17.50 | 18.00 | 5,694 | +0.00(+0.00%) |
Jul 22, 2005 | 18.00 | 18.00 | 17.61 | 18.00 | 1,972 | +0.00(+0.00%) |
Jul 21, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.12(+0.67%) |
Jul 20, 2005 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 17.95 | 17.95 | 17.88 | 17.88 | 1,401 | -0.02(-0.11%) |
Jul 18, 2005 | 17.90 | 17.90 | 17.60 | 17.90 | 1,100 | +0.39(+2.23%) |
Jul 15, 2005 | 18.10 | 18.10 | 17.51 | 17.51 | 11,720 | -0.38(-2.12%) |
Jul 14, 2005 | 18.00 | 18.09 | 17.72 | 17.89 | 29,710 | +0.14(+0.79%) |
Jul 13, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 900 | -0.25(-1.39%) |
Jul 12, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 4,895 | +0.04(+0.22%) |
Jul 11, 2005 | 18.50 | 18.50 | 17.96 | 17.96 | 18,971 | -0.04(-0.22%) |
Jul 08, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.25(+1.41%) |
Jul 07, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 3,500 | -0.25(-1.39%) |
Jul 06, 2005 | 18.00 | 18.00 | 17.75 | 18.00 | 13,598 | -0.20(-1.10%) |
Jul 05, 2005 | 18.75 | 18.77 | 17.42 | 18.20 | 42,700 | -1.30(-6.67%) |
Jul 01, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | +0.50(+2.63%) |
Jun 30, 2005 | 18.20 | 19.00 | 18.20 | 19.00 | 6,200 | +0.31(+1.66%) |
Jun 29, 2005 | 17.52 | 18.74 | 17.52 | 18.69 | 1,100 | +0.54(+2.98%) |
Jun 28, 2005 | 17.25 | 18.15 | 17.01 | 18.15 | 10,900 | +1.15(+6.76%) |
Jun 27, 2005 | 17.00 | 17.05 | 16.00 | 17.00 | 27,505 | +0.00(+0.00%) |
Jun 24, 2005 | 17.15 | 17.29 | 17.00 | 17.00 | 6,538 | -0.85(-4.76%) |
Jun 23, 2005 | 16.50 | 17.85 | 16.01 | 17.85 | 23,104 | +0.25(+1.42%) |
Jun 22, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 17.90 | 18.02 | 17.57 | 17.60 | 9,858 | -0.39(-2.19%) |
Jun 20, 2005 | 19.00 | 19.00 | 12.01 | 17.99 | 32,465 | -0.01(-0.03%) |
Jun 17, 2005 | 17.25 | 18.25 | 17.25 | 18.00 | 18,100 | +0.50(+2.86%) |
Jun 16, 2005 | 17.60 | 17.60 | 17.00 | 17.50 | 14,516 | +0.35(+2.04%) |
Jun 15, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 17.00 | 17.15 | 16.50 | 17.15 | 1,700 | +0.15(+0.88%) |
Jun 13, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 2,200 | +0.20(+1.19%) |
Jun 10, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.70(-4.00%) |
Jun 09, 2005 | 16.50 | 17.50 | 16.50 | 17.50 | 500 | +0.50(+2.94%) |
Jun 08, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,200 | +0.00(+0.00%) |
Jun 07, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 17.00 | 17.00 | 16.80 | 17.00 | 1,815 | +0.00(+0.00%) |
Jun 02, 2005 | 17.50 | 17.50 | 17.00 | 17.00 | 800 | -0.10(-0.58%) |
Jun 01, 2005 | 16.50 | 17.10 | 16.50 | 17.10 | 26,251 | +0.35(+2.09%) |
May 31, 2005 | 15.50 | 17.00 | 15.50 | 16.75 | 4,420 | +0.25(+1.52%) |
May 27, 2005 | 15.25 | 17.00 | 15.15 | 16.50 | 41,664 | +1.25(+8.20%) |
May 26, 2005 | 15.00 | 15.25 | 15.00 | 15.25 | 9,600 | +0.25(+1.67%) |
May 25, 2005 | 15.50 | 15.50 | 15.00 | 15.00 | 34,124 | -1.00(-6.25%) |
May 24, 2005 | 16.00 | 16.10 | 16.00 | 16.00 | 4,000 | +0.00(+0.00%) |
May 23, 2005 | 16.15 | 16.15 | 16.00 | 16.00 | 7,000 | -0.25(-1.54%) |
May 20, 2005 | 16.25 | 16.50 | 16.00 | 16.25 | 30,960 | -0.25(-1.52%) |
May 19, 2005 | 16.50 | 16.50 | 16.25 | 16.50 | 3,229 | +0.00(+0.00%) |
May 18, 2005 | 16.25 | 16.50 | 16.00 | 16.50 | 9,400 | +0.50(+3.12%) |
May 17, 2005 | 15.60 | 16.00 | 15.60 | 16.00 | 6,419 | +0.00(+0.00%) |
May 16, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 13, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 6,500 | +0.00(+0.00%) |
May 12, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 09, 2005 | 15.65 | 16.00 | 15.65 | 16.00 | 10,500 | +0.00(+0.00%) |
May 06, 2005 | 13.95 | 16.00 | 13.95 | 16.00 | 62,465 | +0.70(+4.58%) |
May 05, 2005 | 15.75 | 15.75 | 13.95 | 15.30 | 424,102 | -0.20(-1.29%) |
May 04, 2005 | 15.00 | 15.50 | 15.00 | 15.50 | 5,249 | +0.25(+1.64%) |
May 03, 2005 | 15.50 | 16.00 | 15.25 | 15.25 | 7,453 | +0.25(+1.67%) |