Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.62 | 21.62 | 21.62 | 125 | -0.06(-0.29%) | |
Sep 29, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 100 | +0.25(+1.17%) |
Sep 27, 2005 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 21.44 | 21.44 | 21.44 | 21.44 | 300 | +0.06(+0.29%) |
Sep 23, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 105 | -0.56(-2.56%) |
Sep 22, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 180 | +0.06(+0.29%) |
Sep 19, 2005 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +0.19(+0.86%) |
Sep 16, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 21.69 | 21.69 | 21.44 | 21.69 | 342 | -0.19(-0.86%) |
Sep 14, 2005 | 21.88 | 21.94 | 21.88 | 21.88 | 360 | -0.55(-2.45%) |
Sep 13, 2005 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 22.43 | 22.43 | 22.43 | 22.43 | 240 | +0.10(+0.45%) |
Sep 08, 2005 | 22.32 | 22.32 | 22.25 | 22.32 | 275 | -0.40(-1.76%) |
Sep 07, 2005 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 22.73 | 22.73 | 22.73 | 22.73 | 2,600 | +0.94(+4.31%) |
Sep 02, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 21.79 | 21.94 | 21.79 | 21.79 | 459 | -0.21(-0.97%) |
Aug 26, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +0.25(+1.15%) |
Aug 23, 2005 | 21.75 | 21.75 | 21.75 | 21.75 | 146 | -0.31(-1.42%) |
Aug 22, 2005 | 22.06 | 22.12 | 22.06 | 22.06 | 1,250 | -0.56(-2.49%) |
Aug 19, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 110 | +0.00(+0.00%) |
Aug 18, 2005 | 22.62 | 22.62 | 22.40 | 22.62 | 2,148 | -0.06(-0.28%) |
Aug 17, 2005 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 22.69 | 22.94 | 22.69 | 22.69 | 1,057 | -0.56(-2.42%) |
Aug 15, 2005 | 23.25 | 23.25 | 23.05 | 23.25 | 300 | -0.30(-1.27%) |
Aug 12, 2005 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 23.55 | 23.55 | 23.31 | 23.55 | 13,993 | +0.00(+0.00%) |
Aug 09, 2005 | 23.55 | 23.55 | 23.31 | 23.55 | 13,993 | -0.51(-2.13%) |
Aug 08, 2005 | 24.06 | 24.15 | 23.75 | 24.06 | 874 | -0.25(-1.03%) |
Aug 05, 2005 | 24.31 | 24.50 | 24.31 | 24.31 | 1,060 | +0.12(+0.52%) |
Aug 04, 2005 | 24.19 | 24.19 | 24.19 | 24.19 | 1,335 | +0.00(+0.00%) |
Aug 03, 2005 | 24.19 | 24.19 | 24.19 | 24.19 | 1,335 | +1.54(+6.79%) |
Aug 02, 2005 | 22.65 | 22.65 | 22.56 | 22.65 | 561 | -0.04(-0.17%) |
Aug 01, 2005 | 22.69 | 22.69 | 22.69 | 22.69 | 120 | +0.35(+1.57%) |
Jul 29, 2005 | 22.34 | 22.34 | 22.34 | 22.34 | 177 | +0.00(+0.00%) |
Jul 28, 2005 | 22.34 | 22.34 | 22.34 | 22.34 | 177 | +0.15(+0.68%) |
Jul 27, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 3,718 | +0.00(+0.00%) |
Jul 26, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 3,718 | +0.00(+0.00%) |
Jul 25, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 3,718 | +0.25(+1.14%) |
Jul 22, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 3,318 | +0.00(+0.00%) |
Jul 21, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 3,318 | +0.00(+0.00%) |
Jul 20, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 3,318 | +0.00(+0.00%) |
Jul 19, 2005 | 21.94 | 21.94 | 21.94 | 21.94 | 240 | +0.12(+0.57%) |
Jul 18, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | +0.94(+4.49%) |
Jul 14, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 13, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 12, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 11, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.00(+0.00%) |
Jul 08, 2005 | 20.88 | 20.88 | 20.80 | 20.88 | 1,542 | +0.12(+0.60%) |
Jul 07, 2005 | 20.75 | 20.75 | 20.75 | 20.75 | 360 | -0.62(-2.92%) |
Jul 06, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 300 | +0.00(+0.00%) |
Jun 29, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 300 | +0.00(+0.00%) |
Jun 28, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 820 | +0.00(+0.00%) |
Jun 27, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 820 | +0.00(+0.00%) |
Jun 24, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 820 | +0.00(+0.00%) |
Jun 23, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 820 | +0.00(+0.00%) |
Jun 22, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 820 | -0.02(-0.12%) |
Jun 21, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 1,296 | +0.15(+0.71%) |
Jun 20, 2005 | 21.25 | 21.56 | 21.25 | 21.25 | 1,820 | +0.00(+0.00%) |
Jun 17, 2005 | 21.25 | 21.56 | 21.25 | 21.25 | 1,820 | +0.00(+0.00%) |
Jun 16, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 644 | +0.00(+0.00%) |
Jun 15, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 644 | +0.00(+0.00%) |
Jun 14, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 644 | +0.00(+0.00%) |
Jun 13, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 644 | +0.12(+0.59%) |
Jun 10, 2005 | 21.12 | 21.12 | 21.07 | 21.12 | 735 | +0.00(+0.00%) |
Jun 09, 2005 | 21.12 | 21.12 | 21.07 | 21.12 | 735 | +0.06(+0.30%) |
Jun 08, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 570 | +0.00(+0.00%) |
Jun 07, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 570 | +0.00(+0.00%) |
Jun 06, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 203 | +0.00(+0.00%) |
Jun 03, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 203 | -0.11(-0.53%) |
Jun 02, 2005 | 21.18 | 21.18 | 21.18 | 21.18 | 593 | +0.00(+0.00%) |
Jun 01, 2005 | 21.18 | 21.18 | 21.18 | 21.18 | 593 | +0.00(+0.00%) |
May 31, 2005 | 21.18 | 21.18 | 21.18 | 21.18 | 593 | -0.14(-0.65%) |
May 27, 2005 | 21.31 | 21.34 | 21.18 | 21.31 | 1,960 | +0.00(+0.00%) |
May 26, 2005 | 21.31 | 21.34 | 21.18 | 21.31 | 1,960 | +0.00(+0.00%) |
May 25, 2005 | 21.31 | 21.34 | 21.18 | 21.31 | 1,960 | +0.06(+0.29%) |
May 24, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.18(+0.83%) |
May 23, 2005 | 21.07 | 21.07 | 20.97 | 21.07 | 590 | +0.00(+0.00%) |
May 20, 2005 | 21.07 | 21.07 | 20.97 | 21.07 | 590 | +0.32(+1.57%) |
May 19, 2005 | 20.75 | 20.88 | 20.75 | 20.75 | 700 | +0.38(+1.84%) |
May 17, 2005 | 20.38 | 20.38 | 20.38 | 20.38 | 250 | +0.00(+0.00%) |
May 16, 2005 | 20.38 | 20.38 | 20.38 | 20.38 | 250 | +0.00(+0.00%) |
May 13, 2005 | 20.38 | 20.38 | 20.38 | 20.38 | 250 | +0.00(+0.00%) |
May 12, 2005 | 20.38 | 20.38 | 20.38 | 20.38 | 250 | +0.00(+0.00%) |
May 11, 2005 | 20.38 | 20.50 | 20.38 | 20.38 | 260 | +0.00(+0.00%) |
May 10, 2005 | 20.38 | 20.50 | 20.38 | 20.38 | 260 | -0.94(-4.40%) |
May 09, 2005 | 21.31 | 21.31 | 21.31 | 21.31 | 100 | +0.00(+0.00%) |
May 06, 2005 | 21.31 | 21.31 | 21.31 | 21.31 | 100 | +0.12(+0.59%) |
May 05, 2005 | 21.19 | 21.19 | 21.12 | 21.19 | 300 | +0.00(+0.00%) |
May 04, 2005 | 21.19 | 21.19 | 21.12 | 21.19 | 300 | +0.00(+0.00%) |
May 03, 2005 | 21.19 | 21.19 | 21.12 | 21.19 | 300 | +1.25(+6.27%) |
May 02, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 150 | +0.00(+0.00%) |
Apr 29, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 150 | +0.00(+0.00%) |
Apr 28, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 150 | +0.00(+0.00%) |
Apr 27, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 150 | +0.00(+0.00%) |
Apr 26, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 150 | -0.29(-1.43%) |
Apr 25, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 22, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 21, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 20, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 19, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 18, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 15, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 14, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 13, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 12, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.00(+0.00%) |
Apr 11, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 5,440 | +0.23(+1.13%) |
Apr 08, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 860 | +0.00(+0.00%) |
Apr 07, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 860 | +0.00(+0.00%) |
Apr 06, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 860 | +0.00(+0.00%) |
Apr 05, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 860 | +0.00(+0.00%) |
Apr 04, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 860 | +0.00(+0.00%) |
Apr 01, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 860 | +0.25(+1.27%) |
Mar 31, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 145 | +0.00(+0.00%) |
Mar 30, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 145 | +0.00(+0.00%) |
Mar 29, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 145 | +0.00(+0.00%) |
Mar 28, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 145 | -20.05(-50.37%) |
Mar 24, 2005 | 39.80 | 39.80 | 39.80 | 39.80 | 26,520 | +0.00(+0.00%) |
Mar 23, 2005 | 39.80 | 39.80 | 39.80 | 39.80 | 26,520 | +0.00(+0.00%) |
Mar 22, 2005 | 39.80 | 39.80 | 39.80 | 39.80 | 26,520 | +19.55(+96.53%) |
Mar 21, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 127 | +0.00(+0.00%) |
Mar 18, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 127 | +1.50(+8.00%) |
Mar 17, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 16, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 15, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 14, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 11, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 10, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 09, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 08, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 07, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 04, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 03, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 02, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Mar 01, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.00(+0.00%) |
Feb 28, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | +0.06(+0.33%) |
Feb 25, 2005 | 18.69 | 18.69 | 18.69 | 18.69 | 200 | +0.69(+3.82%) |
Feb 24, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 23, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 22, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 18, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 17, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 16, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 15, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | +0.00(+0.00%) |
Feb 14, 2005 | 18.00 | 18.25 | 18.00 | 18.00 | 208 | -0.69(-3.68%) |
Feb 11, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 10, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 09, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 08, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 07, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 04, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 03, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 02, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Feb 01, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Jan 31, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Jan 28, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | +0.00(+0.00%) |
Jan 27, 2005 | 18.69 | 18.81 | 18.69 | 18.69 | 1,100 | -0.46(-2.42%) |
Jan 26, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 134 | -0.35(-1.79%) |
Jan 25, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |