Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.05(+0.36%) |
Apr 27, 2006 | 13.70 | 13.90 | 13.70 | 13.70 | 3,514 | -0.20(-1.44%) |
Apr 26, 2006 | 13.90 | 14.10 | 13.90 | 13.90 | 4,799 | -0.25(-1.77%) |
Apr 25, 2006 | 14.15 | 14.05 | 13.95 | 14.15 | 7,982 | +0.00(+0.00%) |
Apr 24, 2006 | 14.15 | 14.40 | 14.00 | 14.15 | 6,738 | +0.00(+0.00%) |
Apr 21, 2006 | 14.20 | 14.35 | 14.10 | 14.15 | 6,315 | -0.05(-0.35%) |
Apr 20, 2006 | 14.00 | 14.35 | 14.20 | 14.20 | 6,728 | +0.20(+1.43%) |
Apr 19, 2006 | 14.80 | 14.45 | 14.00 | 14.00 | 16,362 | -0.80(-5.41%) |
Apr 18, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 3,204 | +0.35(+2.42%) |
Apr 17, 2006 | 14.45 | 14.55 | 14.45 | 14.45 | 10,744 | +0.00(+0.00%) |
Apr 13, 2006 | 14.35 | 14.50 | 14.45 | 14.45 | 7,360 | +0.10(+0.70%) |
Apr 12, 2006 | 14.25 | 14.52 | 14.35 | 14.35 | 9,714 | +0.10(+0.70%) |
Apr 11, 2006 | 14.25 | 14.35 | 14.25 | 14.25 | 12,862 | -0.05(-0.35%) |
Apr 10, 2006 | 14.30 | 14.30 | 14.25 | 14.30 | 7,336 | -0.10(-0.69%) |
Apr 07, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 13,394 | -0.25(-1.71%) |
Apr 06, 2006 | 14.65 | 14.65 | 14.55 | 14.65 | 8,518 | -0.05(-0.34%) |
Apr 05, 2006 | 14.70 | 14.70 | 14.65 | 14.70 | 6,964 | +0.05(+0.34%) |
Apr 04, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 16,584 | +0.10(+0.69%) |
Apr 03, 2006 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.55 | 14.55 | 14.50 | 14.55 | 4,191 | -0.15(-1.02%) |
Mar 30, 2006 | 14.70 | 14.90 | 14.70 | 14.70 | 4,161 | +0.10(+0.68%) |
Mar 29, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 2,590 | -0.15(-1.02%) |
Mar 28, 2006 | 14.70 | 15.00 | 14.75 | 14.75 | 10,989 | +0.05(+0.34%) |
Mar 27, 2006 | 14.70 | 14.75 | 14.70 | 14.70 | 4,985 | -0.20(-1.34%) |
Mar 24, 2006 | 14.75 | 14.90 | 14.90 | 14.90 | 2,867 | -0.05(-0.33%) |
Mar 21, 2006 | 14.95 | 15.00 | 14.95 | 14.95 | 3,387 | +0.00(+0.00%) |
Mar 20, 2006 | 14.95 | 15.05 | 14.95 | 14.95 | 5,591 | -0.05(-0.33%) |
Mar 17, 2006 | 15.00 | 15.15 | 15.00 | 15.00 | 4,968 | -0.05(-0.33%) |
Mar 16, 2006 | 15.05 | 15.10 | 15.05 | 15.05 | 4,899 | +0.10(+0.67%) |
Mar 15, 2006 | 14.95 | 15.10 | 14.95 | 14.95 | 4,731 | +0.00(+0.00%) |
Mar 14, 2006 | 14.85 | 14.95 | 14.94 | 14.95 | 10,232 | +0.10(+0.67%) |
Mar 13, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 5,005 | +0.00(+0.00%) |
Mar 10, 2006 | 14.85 | 14.90 | 14.85 | 14.85 | 7,619 | -0.20(-1.33%) |
Mar 09, 2006 | 15.05 | 15.10 | 15.00 | 15.05 | 3,734 | +0.30(+2.03%) |
Mar 08, 2006 | 14.75 | 14.85 | 14.75 | 14.75 | 9,395 | -0.30(-1.99%) |
Mar 07, 2006 | 15.05 | 15.05 | 14.95 | 15.05 | 6,722 | -0.15(-0.99%) |
Mar 06, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 15.20 | 15.20 | 15.15 | 15.20 | 2,501 | +0.05(+0.33%) |
Mar 02, 2006 | 15.15 | 15.25 | 15.15 | 15.15 | 13,289 | -0.15(-0.98%) |
Mar 01, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 3,830 | +0.10(+0.66%) |
Feb 28, 2006 | 15.10 | 15.40 | 15.20 | 15.20 | 6,301 | +0.10(+0.66%) |
Feb 27, 2006 | 15.10 | 15.40 | 15.10 | 15.10 | 4,333 | +0.00(+0.00%) |
Feb 24, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 6,274 | +0.10(+0.67%) |
Feb 23, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 12,450 | -0.05(-0.33%) |
Feb 22, 2006 | 15.05 | 15.05 | 14.95 | 15.05 | 3,086 | +0.15(+1.01%) |
Feb 21, 2006 | 14.90 | 14.95 | 14.90 | 14.90 | 3,908 | +0.00(+0.00%) |
Feb 17, 2006 | 14.90 | 14.90 | 14.90 | 14.90 | 3,434 | +0.10(+0.68%) |
Feb 15, 2006 | 14.80 | 15.25 | 14.80 | 14.80 | 6,721 | +0.10(+0.68%) |
Feb 14, 2006 | 14.70 | 14.70 | 14.65 | 14.70 | 4,390 | -0.05(-0.34%) |
Feb 13, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 7,097 | +0.05(+0.34%) |
Feb 10, 2006 | 14.70 | 14.70 | 14.55 | 14.70 | 5,582 | +0.30(+2.08%) |
Feb 09, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 1,521 | +0.05(+0.35%) |
Feb 08, 2006 | 14.35 | 14.37 | 14.35 | 14.35 | 5,740 | +0.00(+0.00%) |
Feb 07, 2006 | 14.50 | 14.45 | 14.35 | 14.35 | 16,255 | -0.15(-1.03%) |
Feb 06, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 4,757 | -0.10(-0.68%) |
Feb 03, 2006 | 14.60 | 14.70 | 14.60 | 14.60 | 25,652 | +0.00(+0.00%) |
Feb 02, 2006 | 14.60 | 14.65 | 14.60 | 14.60 | 32,226 | +0.00(+0.00%) |
Feb 01, 2006 | 14.60 | 14.60 | 14.55 | 14.60 | 2,201 | +0.05(+0.34%) |
Jan 31, 2006 | 14.55 | 14.55 | 14.45 | 14.55 | 5,825 | +0.10(+0.69%) |
Jan 30, 2006 | 14.45 | 14.53 | 14.45 | 14.45 | 9,762 | -0.15(-1.03%) |
Jan 27, 2006 | 14.60 | 14.75 | 14.60 | 14.60 | 40,823 | -0.05(-0.34%) |
Jan 26, 2006 | 14.65 | 14.70 | 14.65 | 14.65 | 14,244 | +0.05(+0.34%) |
Jan 25, 2006 | 14.60 | 14.75 | 14.50 | 14.60 | 16,931 | +0.15(+1.04%) |
Jan 24, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 14,328 | -0.05(-0.34%) |
Jan 23, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 7,717 | +0.15(+1.05%) |
Jan 20, 2006 | 14.35 | 14.45 | 14.35 | 14.35 | 3,879 | +0.25(+1.77%) |
Jan 19, 2006 | 14.10 | 14.10 | 14.10 | 14.10 | 3,815 | +0.00(+0.00%) |
Jan 18, 2006 | 14.10 | 14.45 | 14.10 | 14.10 | 8,866 | -0.25(-1.74%) |
Jan 17, 2006 | 14.35 | 14.45 | 14.35 | 14.35 | 4,368 | -0.15(-1.03%) |
Jan 13, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 13,148 | -0.10(-0.68%) |
Jan 12, 2006 | 14.60 | 14.95 | 14.60 | 14.60 | 19,996 | -0.60(-3.95%) |
Jan 11, 2006 | 15.20 | 15.20 | 14.95 | 15.20 | 2,129 | +0.20(+1.33%) |
Jan 10, 2006 | 15.00 | 15.25 | 15.00 | 15.00 | 4,126 | -0.05(-0.33%) |
Jan 09, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 3,835 | +0.05(+0.33%) |
Jan 06, 2006 | 15.00 | 15.00 | 14.95 | 15.00 | 8,711 | +0.15(+1.01%) |
Jan 05, 2006 | 14.85 | 14.85 | 14.80 | 14.85 | 3,574 | -0.05(-0.34%) |
Jan 04, 2006 | 14.50 | 14.95 | 14.80 | 14.90 | 4,388 | +0.40(+2.76%) |
Jan 03, 2006 | 14.50 | 14.50 | 14.45 | 14.50 | 16,826 | +0.25(+1.75%) |
Dec 30, 2005 | 14.25 | 14.30 | 14.25 | 14.25 | 6,464 | -0.05(-0.35%) |
Dec 29, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 3,607 | -0.05(-0.35%) |
Dec 28, 2005 | 14.35 | 14.58 | 14.15 | 14.35 | 7,208 | +0.10(+0.70%) |
Dec 23, 2005 | 14.25 | 14.90 | 14.25 | 14.25 | 10,921 | -0.10(-0.70%) |
Dec 22, 2005 | 14.40 | 14.45 | 14.35 | 14.35 | 7,297 | -0.05(-0.35%) |
Dec 21, 2005 | 14.60 | 14.55 | 14.35 | 14.40 | 4,534 | -0.20(-1.37%) |
Dec 20, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 8,232 | -0.10(-0.68%) |
Dec 19, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 4,884 | -0.05(-0.34%) |
Dec 16, 2005 | 14.75 | 14.75 | 14.55 | 14.75 | 7,682 | +0.15(+1.03%) |
Dec 15, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 8,123 | -0.10(-0.68%) |
Dec 14, 2005 | 14.70 | 14.75 | 14.65 | 14.70 | 7,202 | +0.05(+0.34%) |
Dec 13, 2005 | 14.65 | 14.70 | 14.65 | 14.65 | 3,079 | +0.10(+0.69%) |
Dec 12, 2005 | 14.55 | 14.65 | 14.50 | 14.55 | 8,637 | +0.20(+1.39%) |
Dec 09, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 7,654 | +0.00(+0.00%) |
Dec 08, 2005 | 14.35 | 14.51 | 14.20 | 14.35 | 24,127 | +0.15(+1.06%) |
Dec 07, 2005 | 14.20 | 14.25 | 14.10 | 14.20 | 6,311 | -0.05(-0.35%) |
Dec 06, 2005 | 14.25 | 14.35 | 14.20 | 14.25 | 9,901 | +0.05(+0.35%) |
Dec 05, 2005 | 14.20 | 14.50 | 14.10 | 14.20 | 3,545 | -0.10(-0.70%) |
Dec 02, 2005 | 14.30 | 14.30 | 14.15 | 14.30 | 5,253 | -0.10(-0.69%) |
Dec 01, 2005 | 14.05 | 14.40 | 14.25 | 14.40 | 2,120 | +0.35(+2.49%) |
Nov 30, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 6,569 | -0.20(-1.40%) |
Nov 29, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 14.25 | 14.35 | 14.25 | 14.25 | 4,942 | -0.10(-0.70%) |
Nov 25, 2005 | 14.35 | 14.35 | 14.25 | 14.35 | 10,670 | +0.05(+0.35%) |
Nov 23, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 3,334 | +0.15(+1.06%) |
Nov 22, 2005 | 14.15 | 14.15 | 14.05 | 14.15 | 6,762 | +0.15(+1.07%) |
Nov 21, 2005 | 14.00 | 14.15 | 13.90 | 14.00 | 3,613 | -0.05(-0.36%) |
Nov 18, 2005 | 14.05 | 14.25 | 14.00 | 14.05 | 6,498 | -0.05(-0.35%) |
Nov 17, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 2,289 | +0.30(+2.17%) |
Nov 16, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 3,741 | -0.10(-0.72%) |
Nov 15, 2005 | 13.90 | 14.00 | 13.90 | 13.90 | 2,866 | -0.10(-0.71%) |
Nov 14, 2005 | 14.00 | 14.35 | 13.95 | 14.00 | 1,644 | +0.00(+0.00%) |
Nov 11, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 2,761 | +0.15(+1.08%) |
Nov 10, 2005 | 13.85 | 13.95 | 13.80 | 13.85 | 5,696 | -0.05(-0.36%) |
Nov 09, 2005 | 13.90 | 13.95 | 13.90 | 13.90 | 1,574 | +0.00(+0.00%) |
Nov 08, 2005 | 14.05 | 13.90 | 13.85 | 13.90 | 4,091 | -0.15(-1.07%) |
Nov 07, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 3,776 | +0.05(+0.36%) |
Nov 04, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 6,363 | -0.30(-2.10%) |
Nov 03, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 4,255 | +0.20(+1.42%) |
Nov 02, 2005 | 14.10 | 14.15 | 14.00 | 14.10 | 11,157 | +0.35(+2.55%) |
Nov 01, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 2,590 | -0.10(-0.72%) |
Oct 31, 2005 | 13.65 | 13.90 | 13.75 | 13.85 | 4,596 | +0.20(+1.47%) |
Oct 28, 2005 | 13.65 | 14.00 | 13.65 | 13.65 | 7,391 | -0.15(-1.09%) |
Oct 27, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 4,568 | -0.10(-0.72%) |
Oct 26, 2005 | 13.90 | 14.00 | 13.90 | 13.90 | 24,585 | -0.05(-0.36%) |
Oct 25, 2005 | 13.95 | 14.05 | 13.85 | 13.95 | 4,850 | -0.05(-0.36%) |
Oct 24, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 3,929 | +0.00(+0.00%) |
Oct 21, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 7,208 | -0.05(-0.36%) |
Oct 20, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 13,387 | +0.05(+0.36%) |
Oct 19, 2005 | 14.00 | 14.05 | 13.95 | 14.00 | 7,120 | +0.10(+0.72%) |
Oct 18, 2005 | 13.90 | 13.90 | 13.85 | 13.90 | 2,483 | -0.15(-1.07%) |
Oct 17, 2005 | 14.05 | 14.05 | 13.95 | 14.05 | 4,990 | +0.05(+0.36%) |
Oct 14, 2005 | 14.00 | 14.15 | 14.00 | 14.00 | 8,780 | -0.10(-0.71%) |
Oct 13, 2005 | 14.00 | 14.10 | 13.95 | 14.10 | 4,454 | +0.10(+0.71%) |
Oct 12, 2005 | 14.00 | 14.03 | 13.80 | 14.00 | 13,523 | -0.10(-0.71%) |
Oct 11, 2005 | 14.10 | 14.20 | 14.00 | 14.10 | 1,762 | -0.10(-0.70%) |
Oct 10, 2005 | 14.30 | 14.20 | 14.00 | 14.20 | 3,438 | -0.10(-0.70%) |
Oct 07, 2005 | 14.30 | 14.30 | 14.20 | 14.30 | 4,446 | +0.00(+0.00%) |
Oct 06, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) |
Oct 05, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) |
Oct 04, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 14.40 | 14.20 | 14.25 | 1,648 | -0.20(-1.38%) | |
Sep 30, 2005 | 14.45 | 14.25 | 14.45 | 1,217 | +0.05(+0.35%) | |
Sep 29, 2005 | 14.40 | 14.15 | 14.40 | 1,041 | -0.05(-0.35%) | |
Sep 28, 2005 | 14.45 | 14.45 | 14.20 | 14.45 | 14,446 | +0.15(+1.05%) |
Sep 27, 2005 | 14.30 | 14.64 | 14.30 | 14.30 | 13,241 | -0.20(-1.38%) |
Sep 26, 2005 | 14.50 | 14.55 | 14.50 | 14.50 | 3,915 | +0.20(+1.40%) |
Sep 23, 2005 | 14.30 | 14.45 | 14.30 | 14.30 | 809 | -0.65(-4.35%) |
Sep 22, 2005 | 14.95 | 14.95 | 14.40 | 14.95 | 3,077 | +0.25(+1.70%) |
Sep 21, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 14.70 | 14.70 | 14.40 | 14.70 | 2,677 | +0.00(+0.00%) |
Sep 19, 2005 | 14.70 | 15.19 | 14.70 | 14.70 | 6,423 | -0.20(-1.34%) |
Sep 16, 2005 | 14.90 | 15.05 | 14.80 | 14.90 | 9,537 | -0.20(-1.32%) |
Sep 15, 2005 | 15.10 | 15.10 | 14.80 | 15.10 | 6,580 | -0.25(-1.63%) |
Sep 14, 2005 | 15.35 | 15.35 | 15.10 | 15.35 | 2,936 | -0.15(-0.97%) |
Sep 13, 2005 | 15.50 | 15.50 | 15.30 | 15.50 | 1,202 | +0.25(+1.64%) |
Sep 12, 2005 | 15.25 | 15.25 | 15.15 | 15.25 | 2,141 | -0.20(-1.29%) |
Sep 09, 2005 | 15.45 | 15.65 | 15.30 | 15.45 | 12,745 | -0.05(-0.32%) |
Sep 08, 2005 | 15.50 | 15.55 | 15.40 | 15.50 | 2,678 | +0.00(+0.00%) |
Sep 07, 2005 | 15.50 | 15.50 | 15.35 | 15.50 | 3,777 | -0.15(-0.96%) |
Sep 06, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 8,368 | +0.00(+0.00%) |
Sep 02, 2005 | 15.65 | 15.65 | 15.45 | 15.65 | 5,479 | +0.25(+1.62%) |
Sep 01, 2005 | 15.40 | 15.65 | 15.35 | 15.40 | 18,751 | +0.05(+0.33%) |
Aug 31, 2005 | 15.35 | 15.35 | 15.00 | 15.35 | 2,554 | +0.30(+1.99%) |
Aug 30, 2005 | 15.05 | 15.05 | 14.80 | 15.05 | 5,085 | +0.05(+0.33%) |
Aug 29, 2005 | 15.00 | 15.00 | 14.95 | 15.00 | 3,083 | -0.35(-2.28%) |
Aug 26, 2005 | 15.35 | 15.35 | 15.00 | 15.35 | 3,955 | +0.10(+0.66%) |
Aug 25, 2005 | 15.25 | 15.40 | 15.10 | 15.25 | 2,264 | +0.00(+0.00%) |
Aug 24, 2005 | 15.25 | 15.58 | 15.20 | 15.25 | 3,558 | +0.00(+0.00%) |
Aug 23, 2005 | 15.25 | 15.40 | 15.20 | 15.25 | 11,397 | +0.05(+0.33%) |
Aug 22, 2005 | 15.20 | 15.40 | 15.10 | 15.20 | 4,929 | +0.05(+0.33%) |
Aug 19, 2005 | 15.15 | 15.30 | 15.05 | 15.15 | 3,924 | +0.20(+1.34%) |
Aug 18, 2005 | 14.95 | 15.30 | 14.95 | 14.95 | 1,846 | -0.30(-1.97%) |
Aug 17, 2005 | 15.25 | 15.30 | 15.10 | 15.25 | 7,469 | +0.05(+0.33%) |
Aug 16, 2005 | 15.20 | 15.40 | 15.00 | 15.20 | 7,354 | -0.20(-1.30%) |
Aug 15, 2005 | 15.40 | 15.40 | 15.00 | 15.40 | 3,781 | +0.40(+2.67%) |
Aug 12, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 15.00 | 15.30 | 15.00 | 15.00 | 4,089 | +0.00(+0.00%) |
Aug 09, 2005 | 15.00 | 15.30 | 15.00 | 15.00 | 4,089 | -0.35(-2.28%) |
Aug 08, 2005 | 15.35 | 15.40 | 15.10 | 15.35 | 3,402 | +0.10(+0.66%) |
Aug 05, 2005 | 15.25 | 15.25 | 15.15 | 15.25 | 4,995 | +0.10(+0.66%) |
Aug 04, 2005 | 15.15 | 15.60 | 15.00 | 15.15 | 7,165 | +0.10(+0.66%) |
Aug 03, 2005 | 15.05 | 15.30 | 15.00 | 15.05 | 10,789 | +0.00(+0.00%) |
Aug 02, 2005 | 15.05 | 15.30 | 15.00 | 15.05 | 10,789 | +0.05(+0.33%) |
Aug 01, 2005 | 15.00 | 15.05 | 14.90 | 15.00 | 2,317 | -0.20(-1.32%) |
Jul 29, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 2,530 | +0.00(+0.00%) |
Jul 28, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 2,530 | +0.35(+2.36%) |
Jul 27, 2005 | 14.85 | 15.15 | 14.70 | 14.85 | 6,184 | +0.00(+0.00%) |
Jul 26, 2005 | 14.85 | 15.15 | 14.70 | 14.85 | 6,184 | +0.10(+0.68%) |
Jul 25, 2005 | 14.75 | 14.85 | 14.50 | 14.75 | 4,027 | +0.00(+0.00%) |
Jul 22, 2005 | 14.75 | 14.75 | 14.69 | 14.75 | 6,202 | +0.00(+0.00%) |
Jul 21, 2005 | 14.75 | 14.75 | 14.69 | 14.75 | 6,202 | +0.10(+0.68%) |
Jul 20, 2005 | 14.65 | 14.65 | 14.55 | 14.65 | 4,625 | +0.00(+0.00%) |
Jul 19, 2005 | 14.65 | 14.65 | 14.55 | 14.65 | 4,625 | -0.45(-2.98%) |
Jul 18, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 15.10 | 15.10 | 14.70 | 15.10 | 3,365 | +0.35(+2.37%) |
Jul 14, 2005 | 14.75 | 14.75 | 14.55 | 14.75 | 2,480 | +0.00(+0.00%) |
Jul 13, 2005 | 14.75 | 15.18 | 14.75 | 14.75 | 12,200 | +0.00(+0.00%) |
Jul 12, 2005 | 14.75 | 15.18 | 14.75 | 14.75 | 12,200 | +0.30(+2.08%) |
Jul 11, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 1,541 | +0.20(+1.40%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.25 | 14.25 | 5,716 | +0.00(+0.00%) |
Jul 07, 2005 | 14.25 | 14.40 | 14.25 | 14.25 | 5,716 | -0.50(-3.39%) |
Jul 06, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 14.75 | 14.80 | 14.70 | 14.75 | 2,051 | +0.00(+0.00%) |
Jun 29, 2005 | 14.75 | 15.05 | 14.75 | 14.75 | 2,587 | -0.13(-0.87%) |
Jun 28, 2005 | 14.88 | 14.88 | 14.85 | 14.88 | 4,291 | +0.08(+0.54%) |
Jun 27, 2005 | 14.80 | 15.15 | 14.80 | 14.80 | 5,651 | +0.05(+0.34%) |
Jun 24, 2005 | 14.75 | 14.85 | 14.75 | 14.75 | 21,048 | +0.00(+0.00%) |
Jun 23, 2005 | 14.75 | 14.85 | 14.75 | 14.75 | 21,048 | +0.05(+0.34%) |
Jun 22, 2005 | 14.70 | 14.75 | 14.70 | 14.70 | 2,577 | +0.35(+2.44%) |
Jun 21, 2005 | 14.35 | 14.35 | 14.25 | 14.35 | 22,075 | +0.00(+0.00%) |
Jun 20, 2005 | 14.35 | 14.35 | 14.25 | 14.35 | 22,075 | +0.10(+0.70%) |
Jun 17, 2005 | 14.25 | 14.30 | 14.15 | 14.25 | 6,695 | +0.15(+1.06%) |
Jun 16, 2005 | 14.10 | 14.61 | 14.10 | 14.10 | 9,008 | +0.00(+0.00%) |
Jun 15, 2005 | 14.10 | 14.61 | 14.10 | 14.10 | 9,008 | -0.30(-2.08%) |
Jun 14, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 5,296 | +0.30(+2.13%) |
Jun 13, 2005 | 14.10 | 14.60 | 14.10 | 14.10 | 2,314 | +0.00(+0.00%) |
Jun 10, 2005 | 14.10 | 14.60 | 14.10 | 14.10 | 2,314 | -0.20(-1.40%) |
Jun 09, 2005 | 14.30 | 14.85 | 14.25 | 14.30 | 1,736 | -0.05(-0.35%) |
Jun 08, 2005 | 14.35 | 14.50 | 14.35 | 14.35 | 21,238 | +0.15(+1.06%) |
Jun 07, 2005 | 14.20 | 14.35 | 14.05 | 14.20 | 21,580 | -0.15(-1.05%) |
Jun 06, 2005 | 14.35 | 14.40 | 14.25 | 14.35 | 401,151 | +0.00(+0.00%) |
Jun 03, 2005 | 14.35 | 14.40 | 14.25 | 14.35 | 401,151 | +0.10(+0.70%) |
Jun 02, 2005 | 14.25 | 14.25 | 14.15 | 14.25 | 647,082 | +0.00(+0.00%) |
Jun 01, 2005 | 14.25 | 14.25 | 14.15 | 14.25 | 647,082 | +0.00(+0.00%) |
May 31, 2005 | 14.25 | 14.75 | 14.25 | 14.25 | 21,343 | -0.15(-1.04%) |
May 27, 2005 | 14.40 | 14.65 | 14.40 | 14.40 | 5,594 | +0.00(+0.00%) |
May 26, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 33,620 | +0.00(+0.00%) |
May 25, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 33,620 | +0.60(+4.35%) |
May 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.36%) |
May 23, 2005 | 13.75 | 14.05 | 13.70 | 13.75 | 73,525 | +0.00(+0.00%) |
May 20, 2005 | 13.75 | 14.05 | 13.70 | 13.75 | 73,525 | -0.35(-2.48%) |
May 19, 2005 | 14.10 | 14.25 | 14.00 | 14.10 | 115,147 | +0.10(+0.71%) |
May 17, 2005 | 14.00 | 14.10 | 13.80 | 14.00 | 3,671 | +0.00(+0.00%) |
May 16, 2005 | 14.00 | 14.36 | 13.90 | 14.00 | 29,031 | +0.00(+0.00%) |
May 13, 2005 | 14.00 | 14.36 | 13.90 | 14.00 | 29,031 | -0.20(-1.41%) |
May 12, 2005 | 14.20 | 14.55 | 14.15 | 14.20 | 20,817 | +0.05(+0.35%) |
May 11, 2005 | 14.15 | 14.59 | 14.15 | 14.15 | 46,543 | +0.00(+0.00%) |
May 10, 2005 | 14.15 | 14.59 | 14.15 | 14.15 | 46,543 | -0.10(-0.70%) |
May 09, 2005 | 14.25 | 14.65 | 14.15 | 14.25 | 64,057 | +0.00(+0.00%) |
May 06, 2005 | 14.25 | 14.65 | 14.15 | 14.25 | 64,057 | -0.42(-2.86%) |
May 05, 2005 | 14.67 | 14.67 | 14.15 | 14.67 | 4,597 | +0.67(+4.79%) |
May 04, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 5,985 | +0.00(+0.00%) |
May 03, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 5,985 | +0.05(+0.36%) |