Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.64 | 18.90 | 18.64 | 18.90 | 12,000 | +0.32(+1.71%) |
Sep 28, 2006 | 18.75 | 18.75 | 18.29 | 18.58 | 20,200 | -0.58(-3.04%) |
Sep 27, 2006 | 19.10 | 19.50 | 19.10 | 19.16 | 8,600 | +0.73(+3.96%) |
Sep 26, 2006 | 18.43 | 18.43 | 18.43 | 18.43 | 1,000 | +0.04(+0.19%) |
Sep 25, 2006 | 18.29 | 18.40 | 18.29 | 18.40 | 800 | +0.04(+0.22%) |
Sep 22, 2006 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.32 | 18.36 | 18.32 | 18.36 | 400 | +0.07(+0.41%) |
Sep 19, 2006 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 18.29 | 18.48 | 18.28 | 18.29 | 4,200 | -0.14(-0.76%) |
Sep 15, 2006 | 18.70 | 18.70 | 18.43 | 18.43 | 2,200 | +0.14(+0.79%) |
Sep 14, 2006 | 18.32 | 18.32 | 18.27 | 18.28 | 2,400 | -0.13(-0.71%) |
Sep 13, 2006 | 18.38 | 18.41 | 18.38 | 18.41 | 4,200 | +0.16(+0.85%) |
Sep 12, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 5,800 | +0.05(+0.27%) |
Sep 11, 2006 | 18.19 | 18.20 | 18.15 | 18.20 | 5,600 | -0.13(-0.71%) |
Sep 08, 2006 | 18.34 | 18.34 | 18.34 | 18.34 | 400 | +0.18(+0.99%) |
Sep 06, 2006 | 18.18 | 18.18 | 18.16 | 18.16 | 400 | -0.07(-0.38%) |
Sep 05, 2006 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.00(+0.00%) |
Sep 01, 2006 | 18.23 | 18.23 | 18.23 | 18.23 | 400 | +0.10(+0.55%) |
Aug 31, 2006 | 18.00 | 18.12 | 18.00 | 18.12 | 1,200 | +0.20(+1.09%) |
Aug 30, 2006 | 18.16 | 18.16 | 17.93 | 17.93 | 3,600 | -0.09(-0.53%) |
Aug 29, 2006 | 17.86 | 18.02 | 17.86 | 18.02 | 600 | +0.26(+1.46%) |
Aug 28, 2006 | 17.76 | 17.77 | 17.76 | 17.77 | 1,800 | +0.01(+0.06%) |
Aug 25, 2006 | 17.73 | 17.80 | 17.73 | 17.75 | 3,200 | -0.10(-0.53%) |
Aug 24, 2006 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Aug 23, 2006 | 18.00 | 18.00 | 17.85 | 17.85 | 1,600 | -0.15(-0.83%) |
Aug 22, 2006 | 17.95 | 18.00 | 17.95 | 18.00 | 7,600 | +0.18(+0.98%) |
Aug 21, 2006 | 17.75 | 17.82 | 17.75 | 17.82 | 5,800 | +0.10(+0.56%) |
Aug 18, 2006 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | -0.01(-0.08%) |
Aug 17, 2006 | 17.75 | 17.75 | 17.74 | 17.74 | 400 | -0.10(-0.56%) |
Aug 16, 2006 | 17.84 | 17.84 | 17.84 | 17.84 | 2,000 | +0.09(+0.54%) |
Aug 15, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 600 | -0.10(-0.56%) |
Aug 14, 2006 | 17.83 | 17.84 | 17.83 | 17.84 | 3,200 | +0.02(+0.08%) |
Aug 11, 2006 | 17.83 | 17.83 | 17.83 | 17.83 | 1,000 | +0.07(+0.39%) |
Aug 10, 2006 | 17.62 | 17.76 | 17.62 | 17.76 | 1,400 | -0.04(-0.22%) |
Aug 09, 2006 | 17.75 | 17.80 | 17.70 | 17.80 | 5,000 | +0.19(+1.05%) |
Aug 08, 2006 | 17.74 | 17.74 | 17.61 | 17.61 | 1,200 | +0.10(+0.57%) |
Aug 07, 2006 | 17.45 | 17.52 | 17.41 | 17.52 | 2,800 | +0.07(+0.43%) |
Aug 04, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 17.57 | 17.57 | 17.44 | 17.44 | 1,400 | -0.20(-1.11%) |
Aug 01, 2006 | 17.49 | 17.64 | 17.49 | 17.64 | 2,600 | +0.15(+0.83%) |
Jul 31, 2006 | 17.30 | 17.49 | 17.11 | 17.49 | 20,200 | +0.08(+0.46%) |
Jul 28, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 17.58 | 17.58 | 17.41 | 17.41 | 1,600 | +0.01(+0.06%) |
Jul 26, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 800 | -0.23(-1.28%) |
Jul 25, 2006 | 17.45 | 17.62 | 17.45 | 17.62 | 1,200 | +0.27(+1.53%) |
Jul 24, 2006 | 17.33 | 17.44 | 17.30 | 17.36 | 1,200 | +0.00(+0.00%) |
Jul 21, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 17.25 | 17.36 | 17.25 | 17.36 | 6,000 | +0.03(+0.17%) |
Jul 19, 2006 | 17.25 | 17.35 | 17.25 | 17.33 | 2,000 | +0.18(+1.05%) |
Jul 18, 2006 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 17.49 | 17.49 | 17.11 | 17.15 | 4,400 | -0.08(-0.44%) |
Jul 14, 2006 | 17.27 | 17.27 | 17.23 | 17.23 | 600 | -0.07(-0.43%) |
Jul 13, 2006 | 17.34 | 17.34 | 17.30 | 17.30 | 400 | -0.05(-0.32%) |
Jul 12, 2006 | 17.20 | 17.36 | 17.20 | 17.36 | 1,000 | +0.03(+0.17%) |
Jul 11, 2006 | 17.20 | 17.32 | 17.15 | 17.32 | 2,000 | +0.15(+0.90%) |
Jul 10, 2006 | 17.07 | 17.17 | 17.07 | 17.17 | 400 | +0.12(+0.67%) |
Jul 07, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 17.00 | 17.05 | 16.95 | 17.05 | 2,000 | +0.36(+2.13%) |
Jul 05, 2006 | 16.83 | 16.85 | 16.70 | 16.70 | 3,200 | -0.10(-0.60%) |
Jul 03, 2006 | 16.86 | 16.86 | 16.77 | 16.80 | 7,600 | +0.08(+0.48%) |
Jun 30, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.01(+0.06%) |
Jun 28, 2006 | 16.51 | 16.71 | 16.51 | 16.71 | 4,200 | +0.45(+2.77%) |
Jun 27, 2006 | 16.23 | 16.26 | 16.21 | 16.26 | 4,800 | -0.09(-0.55%) |
Jun 23, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 16.41 | 16.62 | 16.35 | 16.35 | 10,200 | -0.06(-0.37%) |
Jun 21, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 16.46 | 16.46 | 16.41 | 16.41 | 400 | -0.17(-1.03%) |
Jun 16, 2006 | 16.35 | 16.58 | 16.35 | 16.58 | 2,000 | +0.14(+0.88%) |
Jun 15, 2006 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 16.55 | 16.55 | 16.43 | 16.43 | 1,600 | -0.27(-1.62%) |
Jun 12, 2006 | 16.57 | 16.70 | 16.57 | 16.70 | 1,000 | +0.05(+0.33%) |
Jun 09, 2006 | 16.50 | 16.73 | 16.50 | 16.65 | 5,400 | +0.06(+0.39%) |
Jun 08, 2006 | 16.73 | 16.73 | 16.59 | 16.59 | 600 | -0.27(-1.63%) |
Jun 07, 2006 | 16.77 | 16.86 | 16.77 | 16.86 | 5,400 | +0.16(+0.96%) |
Jun 06, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 4,800 | -0.25(-1.47%) |
Jun 05, 2006 | 17.12 | 17.12 | 16.95 | 16.95 | 400 | -0.48(-2.73%) |
Jun 02, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 31, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 30, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 26, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 25, 2006 | 17.32 | 17.43 | 17.32 | 17.43 | 4,800 | +0.14(+0.84%) |
May 24, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
May 23, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 1,600 | -0.17(-1.00%) |
May 22, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
May 19, 2006 | 17.30 | 17.45 | 17.30 | 17.45 | 14,400 | +0.15(+0.90%) |
May 18, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | -0.15(-0.89%) |
May 17, 2006 | 17.57 | 17.57 | 17.45 | 17.45 | 1,400 | -0.08(-0.46%) |
May 16, 2006 | 17.48 | 17.54 | 17.48 | 17.54 | 1,000 | +0.11(+0.63%) |
May 15, 2006 | 17.35 | 17.43 | 17.35 | 17.43 | 400 | +0.18(+1.01%) |
May 12, 2006 | 17.20 | 17.25 | 17.20 | 17.25 | 1,200 | -0.08(-0.46%) |
May 11, 2006 | 17.33 | 17.33 | 17.33 | 17.33 | 200 | -0.16(-0.89%) |
May 10, 2006 | 17.43 | 17.48 | 17.43 | 17.48 | 2,000 | -0.05(-0.29%) |
May 09, 2006 | 17.54 | 17.54 | 17.41 | 17.54 | 13,000 | +0.02(+0.11%) |
May 08, 2006 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | +0.02(+0.09%) |
May 05, 2006 | 17.39 | 17.50 | 17.29 | 17.50 | 1,800 | +0.20(+1.16%) |
May 04, 2006 | 17.20 | 17.30 | 17.20 | 17.30 | 600 | +0.10(+0.58%) |
May 03, 2006 | 17.59 | 17.59 | 17.20 | 17.20 | 2,600 | -0.39(-2.19%) |
May 02, 2006 | 17.38 | 17.59 | 17.35 | 17.59 | 1,400 | +0.14(+0.83%) |
May 01, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.06(-0.34%) |
Apr 27, 2006 | 17.35 | 17.50 | 17.35 | 17.50 | 15,800 | +0.15(+0.86%) |
Apr 26, 2006 | 17.35 | 17.35 | 17.35 | 17.35 | 1,000 | +0.17(+0.99%) |
Apr 25, 2006 | 17.08 | 17.18 | 17.08 | 17.18 | 6,000 | +0.05(+0.32%) |
Apr 24, 2006 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 17.00 | 17.12 | 17.00 | 17.12 | 2,000 | +0.18(+1.03%) |
Apr 20, 2006 | 16.68 | 16.95 | 16.68 | 16.95 | 6,000 | +0.20(+1.16%) |
Apr 19, 2006 | 16.55 | 16.75 | 16.55 | 16.75 | 2,800 | +0.13(+0.78%) |
Apr 18, 2006 | 16.71 | 16.71 | 16.62 | 16.62 | 400 | +0.00(+0.00%) |
Apr 17, 2006 | 16.66 | 16.66 | 16.61 | 16.62 | 4,800 | -0.07(-0.42%) |
Apr 13, 2006 | 16.79 | 16.80 | 16.68 | 16.70 | 4,200 | -0.09(-0.54%) |
Apr 12, 2006 | 16.90 | 16.90 | 16.77 | 16.79 | 2,000 | -0.07(-0.44%) |
Apr 11, 2006 | 16.96 | 16.96 | 16.75 | 16.86 | 11,600 | -0.14(-0.82%) |
Apr 10, 2006 | 16.91 | 17.00 | 16.91 | 17.00 | 1,000 | +0.14(+0.83%) |
Apr 07, 2006 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 16.91 | 16.91 | 16.86 | 16.86 | 2,200 | -0.14(-0.85%) |
Apr 05, 2006 | 16.88 | 17.00 | 16.82 | 17.00 | 6,200 | +0.07(+0.41%) |
Apr 04, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 400 | +0.04(+0.21%) |
Apr 03, 2006 | 16.80 | 16.90 | 16.80 | 16.90 | 2,600 | +0.02(+0.15%) |
Mar 31, 2006 | 16.86 | 16.88 | 16.86 | 16.88 | 1,800 | -0.02(-0.15%) |
Mar 30, 2006 | 16.93 | 16.93 | 16.90 | 16.90 | 400 | -0.14(-0.79%) |
Mar 29, 2006 | 16.86 | 17.04 | 16.86 | 17.04 | 2,000 | +0.13(+0.77%) |
Mar 28, 2006 | 17.00 | 17.00 | 16.91 | 16.91 | 2,200 | -0.10(-0.59%) |
Mar 27, 2006 | 17.27 | 17.27 | 16.82 | 17.00 | 35,800 | -0.43(-2.47%) |
Mar 24, 2006 | 17.40 | 17.43 | 17.34 | 17.43 | 2,600 | +0.06(+0.37%) |
Mar 21, 2006 | 17.10 | 17.37 | 17.10 | 17.37 | 3,200 | +0.39(+2.33%) |
Mar 20, 2006 | 16.88 | 16.98 | 16.75 | 16.98 | 8,000 | +0.03(+0.15%) |
Mar 17, 2006 | 17.12 | 17.12 | 16.95 | 16.95 | 1,200 | -0.10(-0.59%) |
Mar 16, 2006 | 16.99 | 17.05 | 16.99 | 17.05 | 4,600 | +0.16(+0.95%) |
Mar 15, 2006 | 16.85 | 16.89 | 16.85 | 16.89 | 1,800 | -0.01(-0.06%) |
Mar 14, 2006 | 16.88 | 16.90 | 16.88 | 16.90 | 600 | +0.02(+0.15%) |
Mar 13, 2006 | 16.70 | 16.88 | 16.70 | 16.88 | 1,800 | +0.18(+1.05%) |
Mar 10, 2006 | 16.68 | 16.70 | 16.62 | 16.70 | 6,600 | +0.05(+0.30%) |
Mar 09, 2006 | 16.50 | 16.65 | 16.50 | 16.65 | 4,400 | +0.20(+1.22%) |
Mar 08, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.10(+0.61%) |
Mar 06, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 400 | +0.00(+0.00%) |
Mar 03, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 16.25 | 16.35 | 16.20 | 16.35 | 4,800 | -0.05(-0.30%) |
Mar 01, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.11(-0.67%) |
Feb 28, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 400 | +0.00(+0.00%) |
Feb 27, 2006 | 16.50 | 16.51 | 16.50 | 16.51 | 3,200 | -0.24(-1.43%) |
Feb 24, 2006 | 16.61 | 16.75 | 16.52 | 16.75 | 2,400 | +0.16(+0.99%) |
Feb 23, 2006 | 16.57 | 16.68 | 16.57 | 16.59 | 2,800 | +0.14(+0.82%) |
Feb 22, 2006 | 16.50 | 16.50 | 16.30 | 16.45 | 7,800 | +0.07(+0.46%) |
Feb 21, 2006 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 16.23 | 16.38 | 16.14 | 16.38 | 8,800 | +0.38(+2.41%) |
Feb 15, 2006 | 15.98 | 15.99 | 15.97 | 15.99 | 3,400 | +0.09(+0.57%) |
Feb 14, 2006 | 15.74 | 15.90 | 15.74 | 15.90 | 600 | +0.20(+1.27%) |
Feb 13, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.10(+0.64%) |
Feb 10, 2006 | 15.68 | 15.80 | 15.60 | 15.60 | 3,200 | -0.06(-0.38%) |
Feb 09, 2006 | 15.50 | 15.66 | 15.50 | 15.66 | 7,600 | +0.17(+1.06%) |
Feb 08, 2006 | 15.49 | 15.49 | 15.49 | 15.49 | 600 | +0.24(+1.61%) |
Feb 07, 2006 | 15.22 | 15.25 | 15.18 | 15.25 | 2,400 | +0.04(+0.23%) |
Feb 06, 2006 | 15.26 | 15.26 | 15.18 | 15.21 | 2,600 | +0.08(+0.53%) |
Feb 03, 2006 | 15.12 | 15.13 | 15.05 | 15.13 | 3,600 | -0.14(-0.95%) |
Feb 02, 2006 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 15.10 | 15.28 | 15.10 | 15.28 | 600 | +0.23(+1.53%) |
Jan 31, 2006 | 15.14 | 15.14 | 15.05 | 15.05 | 1,600 | -0.40(-2.59%) |
Jan 30, 2006 | 15.43 | 15.55 | 15.43 | 15.45 | 1,400 | +0.02(+0.16%) |
Jan 27, 2006 | 15.38 | 15.43 | 15.38 | 15.43 | 1,800 | +0.08(+0.49%) |
Jan 26, 2006 | 15.43 | 15.62 | 15.35 | 15.35 | 1,400 | -0.05(-0.32%) |
Jan 25, 2006 | 15.40 | 15.40 | 15.12 | 15.40 | 22,000 | -0.10(-0.65%) |
Jan 24, 2006 | 15.53 | 15.62 | 15.38 | 15.50 | 6,200 | +0.00(+0.00%) |
Jan 23, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 2,000 | +0.22(+1.44%) |
Jan 20, 2006 | 15.25 | 15.28 | 15.15 | 15.28 | 7,400 | -0.07(-0.46%) |
Jan 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | +0.01(+0.10%) |
Jan 17, 2006 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 15.21 | 15.47 | 15.21 | 15.34 | 5,800 | +0.14(+0.89%) |
Jan 12, 2006 | 15.10 | 15.25 | 15.10 | 15.20 | 5,600 | +0.10(+0.66%) |
Jan 11, 2006 | 15.12 | 15.12 | 15.10 | 15.10 | 800 | -0.40(-2.58%) |
Jan 10, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | -0.45(-2.82%) |
Jan 09, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 15.50 | 15.95 | 15.50 | 15.95 | 3,200 | +0.52(+3.40%) |
Jan 03, 2006 | 15.38 | 15.43 | 15.38 | 15.43 | 4,200 | +0.11(+0.69%) |
Dec 30, 2005 | 15.28 | 15.32 | 15.28 | 15.32 | 1,800 | +0.02(+0.10%) |
Dec 29, 2005 | 15.20 | 15.30 | 15.20 | 15.30 | 800 | +0.13(+0.89%) |
Dec 28, 2005 | 15.17 | 15.17 | 15.17 | 15.17 | 1,000 | -0.05(-0.36%) |
Dec 23, 2005 | 15.20 | 15.22 | 15.20 | 15.22 | 2,000 | +0.04(+0.26%) |
Dec 22, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 15.07 | 15.19 | 15.07 | 15.19 | 400 | -0.22(-1.46%) |
Dec 20, 2005 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 15.15 | 15.41 | 15.06 | 15.41 | 1,000 | +0.36(+2.39%) |
Dec 16, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 400 | +0.04(+0.27%) |
Dec 14, 2005 | 14.95 | 15.12 | 14.93 | 15.01 | 3,800 | +0.11(+0.74%) |
Dec 13, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 600 | -0.12(-0.83%) |
Dec 09, 2005 | 15.03 | 15.03 | 15.03 | 15.03 | 400 | +0.03(+0.17%) |
Dec 08, 2005 | 15.50 | 15.50 | 15.00 | 15.00 | 3,200 | -0.62(-4.00%) |
Dec 07, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.13(-0.83%) |
Dec 06, 2005 | 15.71 | 15.76 | 15.71 | 15.76 | 7,400 | +0.01(+0.03%) |
Dec 05, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 15.75 | 15.80 | 15.65 | 15.75 | 19,200 | -0.10(-0.60%) |
Dec 01, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.22(+1.41%) |
Nov 30, 2005 | 15.62 | 15.62 | 15.57 | 15.62 | 400 | +0.07(+0.48%) |
Nov 29, 2005 | 15.57 | 15.70 | 15.55 | 15.55 | 4,800 | +0.03(+0.16%) |
Nov 25, 2005 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | +0.03(+0.16%) |
Nov 23, 2005 | 15.45 | 15.50 | 15.45 | 15.50 | 2,800 | +0.05(+0.32%) |
Nov 22, 2005 | 15.40 | 15.45 | 15.40 | 15.45 | 1,200 | -0.05(-0.32%) |
Nov 21, 2005 | 15.38 | 15.50 | 15.38 | 15.50 | 1,800 | +0.22(+1.44%) |
Nov 18, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | +0.00(+0.03%) |
Nov 17, 2005 | 15.22 | 15.28 | 15.20 | 15.28 | 600 | +0.10(+0.66%) |
Nov 16, 2005 | 15.30 | 15.40 | 15.18 | 15.18 | 1,600 | -0.07(-0.49%) |
Nov 15, 2005 | 15.00 | 15.25 | 15.25 | 15.25 | 1,600 | -0.10(-0.62%) |
Nov 14, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | -0.00(-0.03%) |
Nov 11, 2005 | 15.45 | 15.45 | 15.35 | 15.35 | 800 | +0.10(+0.66%) |
Nov 10, 2005 | 15.15 | 15.25 | 15.15 | 15.25 | 3,000 | +0.18(+1.16%) |
Nov 09, 2005 | 15.07 | 15.07 | 15.07 | 15.07 | 200 | +0.10(+0.67%) |
Nov 08, 2005 | 14.97 | 14.97 | 14.97 | 14.97 | 200 | +0.10(+0.67%) |
Nov 07, 2005 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 14.80 | 14.88 | 14.80 | 14.88 | 400 | +0.09(+0.57%) |
Nov 03, 2005 | 14.79 | 14.79 | 14.79 | 14.79 | 200 | -0.10(-0.67%) |
Nov 02, 2005 | 14.89 | 14.89 | 14.89 | 14.89 | 200 | -0.11(-0.73%) |
Nov 01, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | -0.19(-1.25%) |
Oct 31, 2005 | 15.03 | 15.19 | 15.03 | 15.19 | 400 | +0.29(+1.95%) |
Oct 28, 2005 | 15.00 | 15.00 | 14.77 | 14.90 | 2,600 | -0.22(-1.49%) |
Oct 27, 2005 | 14.98 | 15.12 | 14.98 | 15.12 | 600 | +0.03(+0.20%) |
Oct 26, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | -0.18(-1.18%) |
Oct 25, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.25 | 15.28 | 15.05 | 15.28 | 35,000 | -0.30(-1.93%) |
Oct 14, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 200 | +0.12(+0.81%) |
Oct 13, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 15.39 | 15.45 | 15.39 | 15.45 | 1,000 | -0.10(-0.64%) |
Oct 11, 2005 | 15.68 | 15.68 | 15.55 | 15.55 | 600 | -0.25(-1.58%) |
Oct 10, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.02(+0.13%) |
Oct 07, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 600 | +0.00(+0.03%) |
Oct 06, 2005 | 16.07 | 16.07 | 15.78 | 15.78 | 800 | -0.46(-2.83%) |
Oct 05, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |