Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 21.20 | 21.35 | 20.98 | 21.18 | 23,469 | +0.01(+0.03%) |
May 30, 2006 | 21.30 | 21.30 | 21.14 | 21.17 | 26,059 | -0.14(-0.64%) |
May 26, 2006 | 21.31 | 21.38 | 21.14 | 21.31 | 20,232 | +0.00(+0.00%) |
May 25, 2006 | 20.57 | 21.48 | 20.57 | 21.31 | 65,714 | +0.67(+3.26%) |
May 24, 2006 | 20.77 | 20.77 | 20.31 | 20.64 | 19,908 | -0.22(-1.04%) |
May 23, 2006 | 20.85 | 21.17 | 20.85 | 20.85 | 32,857 | +0.40(+1.96%) |
May 22, 2006 | 20.51 | 20.53 | 20.26 | 20.45 | 23,469 | -0.32(-1.52%) |
May 19, 2006 | 20.82 | 20.85 | 20.60 | 20.77 | 58,430 | +0.01(+0.03%) |
May 18, 2006 | 20.70 | 20.91 | 20.57 | 20.76 | 48,881 | -0.10(-0.47%) |
May 17, 2006 | 21.43 | 21.43 | 20.60 | 20.86 | 36,256 | -0.80(-3.68%) |
May 16, 2006 | 21.61 | 21.65 | 21.41 | 21.65 | 12,463 | -0.03(-0.14%) |
May 15, 2006 | 22.05 | 22.05 | 21.53 | 21.69 | 30,753 | -0.84(-3.73%) |
May 12, 2006 | 22.58 | 22.58 | 22.27 | 22.53 | 73,160 | -0.44(-1.94%) |
May 11, 2006 | 23.03 | 23.09 | 22.86 | 22.97 | 20,070 | -0.09(-0.40%) |
May 10, 2006 | 22.96 | 23.09 | 22.86 | 23.06 | 31,400 | -0.11(-0.45%) |
May 09, 2006 | 22.97 | 23.17 | 22.88 | 23.17 | 19,099 | -0.01(-0.05%) |
May 08, 2006 | 23.19 | 23.23 | 22.99 | 23.18 | 21,689 | -0.12(-0.53%) |
May 05, 2006 | 22.93 | 23.53 | 22.74 | 23.30 | 43,539 | +0.41(+1.81%) |
May 04, 2006 | 22.74 | 23.10 | 22.55 | 22.89 | 31,238 | +0.06(+0.27%) |
May 03, 2006 | 22.96 | 23.13 | 22.58 | 22.83 | 37,551 | +0.02(+0.08%) |
May 02, 2006 | 23.04 | 23.17 | 22.81 | 22.81 | 39,493 | +0.07(+0.33%) |
May 01, 2006 | 22.69 | 22.92 | 22.62 | 22.74 | 30,105 | +0.05(+0.22%) |
Apr 28, 2006 | 22.80 | 22.90 | 22.69 | 22.69 | 45,967 | -0.05(-0.22%) |
Apr 27, 2006 | 22.68 | 22.82 | 22.41 | 22.74 | 90,802 | -0.10(-0.43%) |
Apr 26, 2006 | 22.59 | 22.93 | 22.59 | 22.83 | 28,163 | +0.83(+3.76%) |
Apr 25, 2006 | 22.12 | 22.38 | 22.01 | 22.01 | 395,096 | -0.02(-0.08%) |
Apr 24, 2006 | 21.99 | 22.24 | 21.95 | 22.03 | 28,163 | -0.09(-0.42%) |
Apr 21, 2006 | 22.03 | 22.15 | 21.99 | 22.12 | 18,128 | +0.07(+0.34%) |
Apr 20, 2006 | 21.83 | 22.09 | 21.78 | 22.04 | 36,580 | +0.11(+0.48%) |
Apr 19, 2006 | 21.99 | 22.01 | 21.87 | 21.94 | 64,096 | -0.27(-1.22%) |
Apr 18, 2006 | 21.59 | 22.21 | 21.48 | 22.21 | 83,033 | +0.49(+2.28%) |
Apr 17, 2006 | 21.62 | 21.72 | 21.50 | 21.72 | 18,290 | +0.19(+0.86%) |
Apr 13, 2006 | 21.30 | 21.61 | 21.25 | 21.53 | 26,544 | +0.23(+1.07%) |
Apr 12, 2006 | 21.13 | 21.37 | 21.07 | 21.30 | 24,764 | -0.14(-0.63%) |
Apr 11, 2006 | 21.69 | 21.69 | 21.32 | 21.44 | 28,487 | -0.31(-1.42%) |
Apr 10, 2006 | 21.87 | 21.93 | 21.72 | 21.75 | 31,886 | -0.16(-0.73%) |
Apr 07, 2006 | 22.22 | 22.22 | 21.77 | 21.91 | 44,834 | -0.61(-2.72%) |
Apr 06, 2006 | 22.15 | 22.52 | 22.15 | 22.52 | 28,487 | +0.43(+1.96%) |
Apr 05, 2006 | 22.09 | 22.18 | 22.01 | 22.09 | 59,240 | +0.00(+0.00%) |
Apr 04, 2006 | 22.12 | 22.24 | 22.03 | 22.09 | 83,195 | -0.62(-2.72%) |
Apr 03, 2006 | 21.99 | 22.70 | 21.73 | 22.70 | 64,581 | +0.77(+3.52%) |
Mar 31, 2006 | 21.69 | 22.09 | 21.69 | 21.93 | 28,001 | +6.14(+38.89%) |
Mar 30, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 647 | -0.01(-0.06%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 247,643 | +0.03(+0.18%) |
Mar 08, 2006 | 15.76 | 15.77 | 15.76 | 15.77 | 1,133 | +0.00(+0.00%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.77 | 15.77 | 1,942 | -0.04(-0.23%) |
Mar 06, 2006 | 15.76 | 15.81 | 15.76 | 15.81 | 971 | +0.04(+0.27%) |
Mar 03, 2006 | 15.77 | 15.77 | 15.77 | 15.77 | 3,237 | +0.01(+0.04%) |
Mar 02, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 647 | +0.01(+0.04%) |
Mar 01, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 1,133 | +0.00(+0.00%) |
Feb 27, 2006 | 15.79 | 15.79 | 15.75 | 15.75 | 124,954 | +0.00(+0.00%) |
Feb 24, 2006 | 15.77 | 15.77 | 15.75 | 15.75 | 6,474 | -0.03(-0.20%) |
Feb 23, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 1,456 | +0.01(+0.08%) |
Feb 21, 2006 | 15.75 | 15.77 | 15.75 | 15.77 | 4,370 | +0.02(+0.12%) |
Feb 17, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 2,104 | -0.02(-0.12%) |
Feb 15, 2006 | 15.75 | 15.77 | 15.75 | 15.77 | 6,636 | +0.02(+0.12%) |
Feb 14, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 5,017 | +0.02(+0.16%) |
Feb 13, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 647 | +0.00(+0.00%) |
Feb 10, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 647 | -0.02(-0.16%) |
Feb 09, 2006 | 15.72 | 15.82 | 15.72 | 15.75 | 2,913 | +0.04(+0.28%) |
Feb 08, 2006 | 15.71 | 15.71 | 15.71 | 15.71 | 5,017 | -0.02(-0.12%) |
Feb 07, 2006 | 15.70 | 15.73 | 15.70 | 15.73 | 1,294 | +0.04(+0.28%) |
Feb 06, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 2,589 | +0.00(+0.00%) |
Feb 03, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 647 | -0.01(-0.04%) |
Feb 02, 2006 | 15.69 | 15.70 | 15.69 | 15.69 | 3,237 | -0.04(-0.24%) |
Feb 01, 2006 | 15.82 | 15.82 | 15.73 | 15.73 | 1,133 | +0.00(+0.00%) |
Jan 31, 2006 | 15.73 | 15.79 | 15.73 | 15.73 | 22,822 | -0.14(-0.86%) |
Jan 30, 2006 | 15.83 | 15.87 | 15.83 | 15.87 | 1,780 | +0.06(+0.39%) |
Jan 27, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 2,589 | +0.07(+0.43%) |
Jan 26, 2006 | 15.75 | 15.75 | 15.71 | 15.74 | 2,104 | -0.02(-0.12%) |
Jan 25, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 161 | -0.03(-0.20%) |
Jan 24, 2006 | 15.75 | 15.79 | 15.75 | 15.79 | 647 | +0.06(+0.39%) |
Jan 23, 2006 | 15.72 | 15.72 | 15.72 | 15.72 | 161 | +0.03(+0.20%) |
Jan 20, 2006 | 15.63 | 15.71 | 15.63 | 15.69 | 3,560 | +0.01(+0.04%) |
Jan 19, 2006 | 15.61 | 15.69 | 15.61 | 15.69 | 971 | +0.07(+0.47%) |
Jan 18, 2006 | 15.62 | 15.62 | 15.61 | 15.61 | 647 | -0.01(-0.05%) |
Jan 17, 2006 | 15.61 | 15.62 | 15.61 | 15.62 | 485 | -0.02(-0.15%) |
Jan 13, 2006 | 15.64 | 15.72 | 15.64 | 15.64 | 485 | +0.03(+0.20%) |
Jan 12, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 161 | +0.00(+0.00%) |
Jan 11, 2006 | 15.62 | 15.62 | 15.61 | 15.61 | 809 | -0.02(-0.12%) |
Jan 10, 2006 | 15.61 | 15.63 | 15.61 | 15.63 | 4,532 | +0.02(+0.16%) |
Jan 09, 2006 | 15.60 | 15.61 | 15.60 | 15.61 | 1,294 | +0.00(+0.00%) |
Jan 06, 2006 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 15.53 | 15.61 | 15.53 | 15.61 | 5,017 | +0.06(+0.40%) |
Jan 04, 2006 | 15.57 | 15.57 | 15.54 | 15.54 | 3,884 | -0.09(-0.55%) |
Jan 03, 2006 | 15.63 | 15.63 | 15.63 | 15.63 | 323 | +0.03(+0.20%) |
Dec 30, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 485 | +0.06(+0.36%) |
Dec 29, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 15.59 | 15.59 | 15.54 | 15.54 | 2,751 | +0.00(+0.00%) |
Dec 27, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 323 | -0.02(-0.16%) |
Dec 23, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 323 | +0.03(+0.20%) |
Dec 22, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 647 | -0.06(-0.40%) |
Dec 21, 2005 | 15.54 | 15.60 | 15.54 | 15.60 | 809 | +0.07(+0.48%) |
Dec 20, 2005 | 15.53 | 15.53 | 15.53 | 15.53 | 323 | +0.01(+0.04%) |
Dec 19, 2005 | 15.52 | 15.52 | 15.52 | 15.52 | 1,618 | -0.01(-0.04%) |
Dec 16, 2005 | 15.50 | 15.54 | 15.50 | 15.53 | 1,456 | +0.03(+0.20%) |
Dec 15, 2005 | 15.56 | 15.56 | 15.49 | 15.49 | 2,427 | +0.02(+0.12%) |
Dec 14, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 809 | +0.03(+0.20%) |
Dec 13, 2005 | 15.51 | 15.51 | 15.45 | 15.45 | 5,503 | -0.02(-0.12%) |
Dec 12, 2005 | 15.48 | 15.51 | 15.46 | 15.46 | 5,826 | -0.02(-0.16%) |
Dec 09, 2005 | 15.51 | 15.51 | 15.49 | 15.49 | 1,456 | -0.05(-0.32%) |
Dec 08, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 1,294 | -0.11(-0.67%) |
Dec 07, 2005 | 15.69 | 15.69 | 15.64 | 15.64 | 1,456 | -0.02(-0.16%) |
Dec 06, 2005 | 15.57 | 15.67 | 15.50 | 15.67 | 2,751 | -0.01(-0.04%) |
Dec 05, 2005 | 15.48 | 15.67 | 15.48 | 15.67 | 4,046 | +0.17(+1.08%) |
Dec 02, 2005 | 15.52 | 15.54 | 15.51 | 15.51 | 1,133 | -0.03(-0.20%) |
Dec 01, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 15.54 | 15.54 | 15.47 | 15.54 | 4,208 | +0.03(+0.20%) |
Nov 29, 2005 | 15.51 | 15.51 | 15.51 | 15.51 | 1,133 | +0.02(+0.12%) |
Nov 28, 2005 | 15.49 | 15.54 | 15.49 | 15.49 | 1,133 | -0.57(-3.58%) |
Nov 25, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.08 | 16.08 | 16.06 | 16.06 | 2,751 | -0.09(-0.57%) |
Nov 21, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 647 | +0.12(+0.73%) |
Nov 18, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 647 | -0.01(-0.04%) |
Nov 17, 2005 | 16.10 | 16.10 | 16.04 | 16.04 | 2,913 | +0.00(+0.00%) |
Nov 16, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 2,913 | -0.02(-0.12%) |
Nov 15, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 1,294 | -0.03(-0.19%) |
Nov 14, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 16.06 | 16.09 | 16.06 | 16.09 | 647 | +0.09(+0.54%) |
Nov 10, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.03 | 16.03 | 16.01 | 16.01 | 2,104 | -0.01(-0.04%) |
Nov 08, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 323 | +0.01(+0.08%) |
Nov 07, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 323 | +0.02(+0.12%) |
Nov 04, 2005 | 16.00 | 16.00 | 15.98 | 15.98 | 647 | -0.02(-0.12%) |
Nov 03, 2005 | 16.07 | 16.07 | 16.00 | 16.00 | 3,075 | -0.06(-0.38%) |
Nov 02, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 1,618 | +0.00(+0.00%) |
Nov 01, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 161 | +0.06(+0.39%) |
Oct 31, 2005 | 16.00 | 16.00 | 15.97 | 16.00 | 1,133 | +0.00(+0.00%) |
Oct 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 16.00 | 16.03 | 15.97 | 16.00 | 2,589 | -0.06(-0.38%) |
Oct 26, 2005 | 15.97 | 16.06 | 15.97 | 16.06 | 2,104 | +0.12(+0.74%) |
Oct 25, 2005 | 15.96 | 15.96 | 15.95 | 15.95 | 2,589 | -0.06(-0.35%) |
Oct 24, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 809 | -0.06(-0.38%) |
Oct 21, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 161 | -0.09(-0.53%) |
Oct 20, 2005 | 16.06 | 16.15 | 16.06 | 16.15 | 1,618 | +0.15(+0.93%) |
Oct 19, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.96 | 16.00 | 15.96 | 16.00 | 809 | -0.06(-0.38%) |
Oct 14, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 485 | +0.12(+0.74%) |
Oct 12, 2005 | 15.98 | 15.98 | 15.95 | 15.95 | 3,560 | -0.11(-0.69%) |
Oct 11, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 161 | -0.01(-0.04%) |
Oct 10, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 161 | +0.02(+0.15%) |
Oct 07, 2005 | 15.97 | 16.04 | 15.97 | 16.04 | 2,104 | +0.07(+0.43%) |
Oct 06, 2005 | 15.95 | 15.97 | 15.95 | 15.97 | 1,456 | +0.02(+0.15%) |
Oct 05, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 2,751 | -0.04(-0.27%) |
Sep 30, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 161 | -0.01(-0.08%) |
Sep 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 15.95 | 16.00 | 15.95 | 16.00 | 3,560 | +0.06(+0.35%) |
Sep 26, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 1,942 | +0.00(+0.00%) |
Sep 23, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 323 | +0.00(+0.00%) |
Sep 20, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 647 | +0.00(+0.00%) |
Sep 19, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 323 | +0.00(+0.00%) |
Sep 16, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 2,589 | +0.00(+0.00%) |
Sep 15, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.01(-0.08%) |
Sep 14, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 323 | +0.00(+0.00%) |
Sep 13, 2005 | 15.99 | 15.99 | 15.96 | 15.96 | 1,294 | -0.07(-0.42%) |
Sep 12, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 647 | +0.02(+0.15%) |
Sep 08, 2005 | 15.94 | 16.06 | 15.94 | 16.00 | 3,075 | -0.01(-0.04%) |
Sep 07, 2005 | 15.95 | 16.01 | 15.95 | 16.01 | 647 | +0.05(+0.31%) |
Sep 06, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 647 | -0.02(-0.15%) |
Sep 02, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 647 | -0.05(-0.31%) |
Sep 01, 2005 | 15.92 | 16.03 | 15.92 | 16.03 | 2,427 | +0.10(+0.62%) |
Aug 31, 2005 | 15.93 | 15.93 | 15.93 | 15.93 | 1,456 | +0.01(+0.04%) |
Aug 30, 2005 | 15.86 | 15.94 | 15.86 | 15.93 | 5,017 | -0.01(-0.08%) |
Aug 29, 2005 | 15.91 | 16.00 | 15.86 | 15.94 | 7,931 | +0.08(+0.51%) |
Aug 26, 2005 | 15.87 | 15.87 | 15.86 | 15.86 | 2,913 | +0.00(+0.00%) |
Aug 25, 2005 | 15.88 | 15.88 | 15.86 | 15.86 | 1,456 | -0.09(-0.58%) |
Aug 24, 2005 | 15.90 | 15.95 | 15.86 | 15.95 | 9,711 | +0.04(+0.27%) |
Aug 23, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 2,751 | -0.03(-0.19%) |
Aug 22, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 647 | +0.00(+0.00%) |
Aug 16, 2005 | 15.90 | 15.94 | 15.90 | 15.94 | 2,589 | -0.12(-0.73%) |
Aug 15, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 16.03 | 16.06 | 16.03 | 16.06 | 1,618 | +0.15(+0.93%) |
Aug 11, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 485 | +0.00(+0.00%) |
Aug 10, 2005 | 15.93 | 15.93 | 15.91 | 15.91 | 1,942 | -0.03(-0.19%) |
Aug 09, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 1,780 | +0.00(+0.00%) |
Aug 08, 2005 | 15.87 | 15.94 | 15.87 | 15.94 | 5,503 | +0.07(+0.47%) |
Aug 05, 2005 | 15.88 | 15.97 | 15.87 | 15.87 | 4,046 | -0.05(-0.31%) |
Aug 04, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 485 | -0.02(-0.15%) |
Aug 03, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 1,618 | -0.06(-0.39%) |
Aug 02, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 809 | +0.10(+0.62%) |
Aug 01, 2005 | 15.94 | 15.94 | 15.90 | 15.90 | 647 | -0.09(-0.58%) |
Jul 29, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,618 | -0.12(-0.77%) |
Jul 28, 2005 | 16.12 | 16.12 | 16.12 | 16.12 | 3,237 | +0.15(+0.93%) |
Jul 27, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 809 | +0.08(+0.51%) |
Jul 26, 2005 | 15.94 | 15.94 | 15.89 | 15.89 | 2,913 | -0.05(-0.31%) |
Jul 25, 2005 | 15.87 | 15.94 | 15.87 | 15.94 | 1,942 | -0.06(-0.35%) |
Jul 22, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 15.94 | 16.00 | 15.94 | 16.00 | 647 | +0.12(+0.78%) |
Jul 20, 2005 | 15.89 | 15.89 | 15.87 | 15.87 | 2,589 | -0.04(-0.23%) |
Jul 19, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 647 | -0.06(-0.39%) |
Jul 18, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 323 | +0.06(+0.39%) |
Jul 14, 2005 | 15.90 | 15.91 | 15.88 | 15.91 | 3,075 | +0.04(+0.27%) |
Jul 13, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 647 | -0.01(-0.08%) |
Jul 12, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 647 | -0.03(-0.19%) |
Jul 11, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 161 | -0.05(-0.31%) |
Jul 07, 2005 | 15.96 | 15.96 | 15.96 | 15.96 | 161 | +0.09(+0.58%) |
Jul 06, 2005 | 15.85 | 15.87 | 15.85 | 15.87 | 1,133 | -0.01(-0.08%) |
Jul 05, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 1,618 | -0.06(-0.39%) |
Jun 27, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 161 | -0.12(-0.73%) |
Jun 23, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 161 | +0.06(+0.39%) |
Jun 21, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 15.99 | 16.00 | 15.99 | 16.00 | 1,942 | +0.09(+0.54%) |
Jun 17, 2005 | 15.82 | 15.91 | 15.82 | 15.91 | 1,294 | +0.09(+0.59%) |
Jun 16, 2005 | 15.76 | 15.86 | 15.76 | 15.82 | 3,560 | +0.06(+0.39%) |
Jun 15, 2005 | 15.76 | 15.76 | 15.75 | 15.75 | 1,294 | +0.00(+0.00%) |
Jun 14, 2005 | 15.79 | 15.79 | 15.75 | 15.75 | 2,913 | -0.04(-0.23%) |
Jun 13, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 323 | -0.06(-0.39%) |
Jun 09, 2005 | 15.85 | 15.86 | 15.85 | 15.85 | 3,075 | +0.00(+0.00%) |
Jun 08, 2005 | 15.82 | 15.85 | 15.82 | 15.85 | 1,942 | +0.04(+0.23%) |
Jun 07, 2005 | 15.93 | 16.00 | 15.82 | 15.82 | 3,399 | +0.00(+0.00%) |
Jun 06, 2005 | 15.82 | 15.82 | 15.77 | 15.82 | 5,179 | +0.01(+0.08%) |
Jun 03, 2005 | 15.79 | 15.80 | 15.79 | 15.80 | 1,780 | -0.04(-0.27%) |
Jun 02, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 323 | +0.06(+0.39%) |