Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 16.17 | 16.23 | 16.17 | 16.23 | 1,800 | +0.21(+1.31%) |
Sep 29, 2005 | 15.88 | 16.02 | 15.88 | 16.02 | 1,800 | +0.15(+0.94%) |
Sep 28, 2005 | 15.62 | 15.88 | 15.62 | 15.88 | 1,000 | +0.46(+3.02%) |
Sep 27, 2005 | 15.35 | 15.41 | 15.35 | 15.41 | 1,200 | -0.04(-0.26%) |
Sep 26, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.02(+0.16%) |
Sep 23, 2005 | 15.43 | 15.45 | 15.43 | 15.43 | 2,800 | +0.03(+0.16%) |
Sep 22, 2005 | 15.40 | 15.40 | 15.38 | 15.40 | 2,800 | +0.05(+0.33%) |
Sep 21, 2005 | 15.28 | 15.35 | 15.28 | 15.35 | 1,600 | -0.04(-0.23%) |
Sep 20, 2005 | 15.35 | 15.38 | 15.35 | 15.38 | 600 | +0.08(+0.52%) |
Sep 19, 2005 | 15.38 | 15.38 | 15.30 | 15.30 | 1,600 | -0.25(-1.58%) |
Sep 16, 2005 | 15.29 | 15.55 | 15.29 | 15.55 | 2,400 | +0.54(+3.63%) |
Sep 15, 2005 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.09(-0.63%) |
Sep 14, 2005 | 15.07 | 15.12 | 15.07 | 15.10 | 1,200 | +0.10(+0.67%) |
Sep 13, 2005 | 14.85 | 15.00 | 14.80 | 15.00 | 2,200 | +0.10(+0.67%) |
Sep 12, 2005 | 14.51 | 14.90 | 14.51 | 14.90 | 8,000 | +0.40(+2.76%) |
Sep 09, 2005 | 14.63 | 14.69 | 14.45 | 14.50 | 84,200 | +0.00(+0.00%) |
Sep 08, 2005 | 14.65 | 14.70 | 14.50 | 14.50 | 2,800 | -0.18(-1.19%) |
Sep 07, 2005 | 14.62 | 15.00 | 14.50 | 14.68 | 7,000 | -2.00(-11.99%) |
Sep 06, 2005 | 16.45 | 16.73 | 16.45 | 16.68 | 13,000 | -0.07(-0.45%) |
Sep 02, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | -0.12(-0.74%) |
Aug 31, 2005 | 16.73 | 16.88 | 16.73 | 16.88 | 400 | +0.10(+0.60%) |
Aug 30, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 200 | -0.17(-0.97%) |
Aug 29, 2005 | 16.75 | 16.94 | 16.75 | 16.94 | 1,600 | +0.12(+0.68%) |
Aug 26, 2005 | 16.75 | 16.82 | 16.75 | 16.82 | 400 | -0.03(-0.15%) |
Aug 25, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 17.00 | 17.00 | 16.85 | 16.85 | 400 | -0.20(-1.17%) |
Aug 23, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.12(-0.73%) |
Aug 22, 2005 | 17.15 | 17.18 | 17.10 | 17.18 | 1,600 | +0.12(+0.73%) |
Aug 19, 2005 | 16.93 | 17.05 | 16.93 | 17.05 | 2,800 | +0.12(+0.74%) |
Aug 18, 2005 | 16.82 | 16.93 | 16.80 | 16.93 | 1,000 | -0.02(-0.09%) |
Aug 17, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 16.90 | 16.94 | 16.90 | 16.94 | 1,000 | +0.17(+0.98%) |
Aug 12, 2005 | 16.70 | 16.77 | 16.70 | 16.77 | 400 | +0.05(+0.30%) |
Aug 11, 2005 | 16.70 | 16.73 | 16.70 | 16.73 | 400 | +0.03(+0.15%) |
Aug 10, 2005 | 16.65 | 16.70 | 16.65 | 16.70 | 1,200 | +0.07(+0.45%) |
Aug 09, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 200 | -0.12(-0.75%) |
Aug 05, 2005 | 16.88 | 16.88 | 16.75 | 16.75 | 400 | -0.27(-1.62%) |
Aug 04, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 200 | +0.02(+0.15%) |
Aug 02, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | -0.05(-0.29%) |
Aug 01, 2005 | 17.21 | 17.21 | 17.05 | 17.05 | 600 | -0.29(-1.67%) |
Jul 29, 2005 | 17.32 | 17.34 | 17.32 | 17.34 | 1,000 | +0.04(+0.20%) |
Jul 28, 2005 | 17.20 | 17.30 | 17.20 | 17.30 | 1,200 | +0.12(+0.70%) |
Jul 27, 2005 | 17.18 | 17.19 | 17.18 | 17.18 | 1,600 | -0.02(-0.12%) |
Jul 26, 2005 | 17.05 | 17.20 | 17.05 | 17.20 | 1,200 | +0.20(+1.21%) |
Jul 25, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,200 | -0.07(-0.44%) |
Jul 22, 2005 | 16.93 | 17.07 | 16.75 | 17.07 | 7,800 | +0.22(+1.34%) |
Jul 21, 2005 | 16.93 | 16.93 | 16.85 | 16.85 | 800 | -0.25(-1.46%) |
Jul 20, 2005 | 16.98 | 17.10 | 16.98 | 17.10 | 800 | +0.15(+0.88%) |
Jul 19, 2005 | 17.02 | 17.02 | 16.95 | 16.95 | 600 | +0.20(+1.19%) |
Jul 18, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.12(+0.75%) |
Jul 15, 2005 | 16.56 | 16.62 | 16.51 | 16.62 | 1,000 | +0.15(+0.91%) |
Jul 14, 2005 | 16.30 | 16.48 | 16.30 | 16.48 | 3,000 | +0.21(+1.26%) |
Jul 13, 2005 | 16.15 | 16.27 | 16.15 | 16.27 | 1,400 | +0.17(+1.06%) |
Jul 12, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 800 | -0.04(-0.25%) |
Jul 08, 2005 | 15.95 | 16.14 | 15.95 | 16.14 | 3,000 | +0.29(+1.83%) |
Jul 07, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 16.20 | 16.20 | 15.85 | 15.85 | 1,600 | -0.40(-2.46%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 400 | -0.07(-0.46%) |
Jul 01, 2005 | 16.30 | 16.32 | 16.30 | 16.32 | 400 | +0.02(+0.15%) |
Jun 30, 2005 | 15.84 | 16.30 | 15.84 | 16.30 | 20,000 | -0.41(-2.48%) |
Jun 29, 2005 | 16.68 | 16.82 | 16.68 | 16.71 | 4,600 | -0.05(-0.33%) |
Jun 28, 2005 | 16.61 | 16.77 | 16.61 | 16.77 | 2,800 | +0.19(+1.15%) |
Jun 27, 2005 | 16.50 | 16.58 | 16.40 | 16.58 | 12,200 | -0.02(-0.12%) |
Jun 24, 2005 | 16.52 | 16.60 | 16.52 | 16.60 | 1,000 | -0.04(-0.24%) |
Jun 23, 2005 | 16.62 | 16.64 | 16.62 | 16.64 | 2,400 | -0.16(-0.95%) |
Jun 22, 2005 | 16.55 | 16.80 | 16.55 | 16.80 | 7,000 | +0.19(+1.14%) |
Jun 21, 2005 | 16.66 | 16.68 | 16.59 | 16.61 | 2,800 | -0.05(-0.33%) |
Jun 20, 2005 | 16.55 | 16.66 | 16.55 | 16.66 | 1,000 | -0.02(-0.09%) |
Jun 17, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 200 | -0.02(-0.12%) |
Jun 16, 2005 | 16.57 | 16.70 | 16.57 | 16.70 | 600 | +0.15(+0.91%) |
Jun 15, 2005 | 16.41 | 16.55 | 16.41 | 16.55 | 2,000 | +0.15(+0.91%) |
Jun 14, 2005 | 16.38 | 16.40 | 16.38 | 16.40 | 600 | -0.10(-0.61%) |
Jun 13, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 16.80 | 16.84 | 16.45 | 16.50 | 2,400 | +0.23(+1.38%) |
Jun 09, 2005 | 16.32 | 16.32 | 16.25 | 16.27 | 4,200 | -0.50(-2.98%) |
Jun 08, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 16.80 | 16.80 | 16.77 | 16.77 | 1,200 | +0.05(+0.30%) |
Jun 02, 2005 | 16.88 | 16.88 | 16.73 | 16.73 | 400 | -0.27(-1.62%) |
Jun 01, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.02(+0.15%) |
May 31, 2005 | 16.98 | 16.98 | 16.91 | 16.98 | 1,200 | +0.05(+0.30%) |
May 27, 2005 | 17.00 | 17.00 | 16.93 | 16.93 | 400 | -0.11(-0.65%) |
May 26, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
May 25, 2005 | 16.88 | 17.04 | 16.70 | 17.04 | 8,600 | -0.09(-0.53%) |
May 24, 2005 | 17.15 | 17.15 | 17.12 | 17.12 | 600 | -0.29(-1.67%) |
May 23, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 19, 2005 | 17.65 | 17.65 | 17.40 | 17.41 | 2,800 | -0.11(-0.63%) |
May 18, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 1,000 | +0.12(+0.72%) |
May 17, 2005 | 17.30 | 17.40 | 17.30 | 17.40 | 800 | +0.12(+0.72%) |
May 16, 2005 | 16.73 | 17.27 | 16.73 | 17.27 | 14,000 | +0.48(+2.89%) |
May 13, 2005 | 16.50 | 16.85 | 16.50 | 16.79 | 21,200 | -0.17(-1.00%) |
May 12, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 16.96 | 16.77 | 16.96 | 10,600 | -0.20(-1.17%) |
May 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 09, 2005 | 17.00 | 17.16 | 17.00 | 17.16 | 4,400 | +0.24(+1.42%) |
May 06, 2005 | 17.00 | 17.00 | 16.90 | 16.92 | 7,400 | -0.22(-1.31%) |
May 05, 2005 | 17.25 | 17.25 | 17.14 | 17.14 | 600 | -0.21(-1.21%) |
May 04, 2005 | 17.31 | 17.36 | 17.25 | 17.36 | 3,000 | -0.01(-0.06%) |
May 03, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 1,600 | +0.16(+0.93%) |
May 02, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 17.05 | 17.20 | 17.00 | 17.20 | 13,800 | +0.06(+0.35%) |
Apr 28, 2005 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.88 | 17.14 | 16.88 | 17.14 | 8,200 | -0.05(-0.32%) |
Apr 26, 2005 | 17.32 | 17.32 | 17.10 | 17.20 | 2,200 | -0.10(-0.58%) |
Apr 25, 2005 | 17.20 | 17.30 | 17.20 | 17.30 | 6,600 | +0.18(+1.02%) |
Apr 22, 2005 | 17.25 | 17.25 | 16.90 | 17.12 | 2,200 | -0.18(-1.01%) |
Apr 21, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 17.20 | 17.30 | 17.12 | 17.30 | 7,600 | +0.10(+0.58%) |
Apr 14, 2005 | 17.25 | 17.25 | 17.20 | 17.20 | 800 | -0.25(-1.43%) |
Apr 13, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.45 | 17.40 | 17.45 | 2,800 | +0.18(+1.01%) |
Apr 11, 2005 | 17.16 | 17.37 | 17.16 | 17.27 | 2,000 | -0.02(-0.09%) |
Apr 08, 2005 | 17.09 | 17.29 | 17.09 | 17.29 | 1,800 | +0.04(+0.20%) |
Apr 07, 2005 | 17.18 | 17.25 | 17.18 | 17.25 | 1,800 | +0.11(+0.61%) |
Apr 06, 2005 | 17.12 | 17.15 | 17.12 | 17.15 | 400 | +0.05(+0.29%) |
Apr 05, 2005 | 17.12 | 17.24 | 17.06 | 17.10 | 4,600 | +0.00(+0.00%) |
Apr 04, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | +0.05(+0.32%) |