Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 30, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 26, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 25, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 24, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 23, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 22, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 19, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 18, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 17, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 16, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 15, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 12, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 11, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 10, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 09, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 08, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 05, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 04, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 03, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 02, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 01, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.30(+1.22%) |
Apr 28, 2006 | 24.84 | 24.84 | 24.50 | 24.50 | 2,800 | -0.30(-1.21%) |
Apr 27, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 24.99 | 24.99 | 24.00 | 24.80 | 21,100 | +0.01(+0.04%) |
Apr 24, 2006 | 24.25 | 24.80 | 24.25 | 24.79 | 19,681 | -0.01(-0.04%) |
Apr 21, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 23.75 | 24.80 | 23.75 | 24.80 | 2,300 | +1.30(+5.53%) |
Apr 19, 2006 | 24.30 | 24.30 | 23.05 | 23.50 | 12,450 | -0.90(-3.69%) |
Apr 18, 2006 | 24.40 | 24.55 | 24.25 | 24.40 | 45,052 | +0.00(+0.00%) |
Apr 17, 2006 | 24.50 | 24.60 | 24.40 | 24.40 | 1,219 | -0.10(-0.41%) |
Apr 13, 2006 | 24.40 | 24.50 | 24.40 | 24.50 | 1,027 | +0.05(+0.20%) |
Apr 12, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 1,840 | +0.00(+0.00%) |
Apr 11, 2006 | 24.45 | 24.45 | 24.05 | 24.45 | 2,450 | +0.00(+0.00%) |
Apr 10, 2006 | 23.80 | 24.45 | 23.80 | 24.45 | 5,419 | +0.65(+2.73%) |
Apr 07, 2006 | 23.50 | 23.80 | 23.50 | 23.80 | 700 | +0.30(+1.28%) |
Apr 06, 2006 | 24.00 | 24.00 | 23.50 | 23.50 | 6,200 | -0.30(-1.26%) |
Apr 05, 2006 | 23.54 | 23.80 | 23.35 | 23.80 | 9,212 | +0.25(+1.06%) |
Apr 04, 2006 | 23.50 | 23.80 | 23.26 | 23.55 | 22,576 | +0.00(+0.00%) |
Apr 03, 2006 | 23.25 | 23.60 | 23.25 | 23.55 | 2,612 | +0.05(+0.21%) |
Mar 31, 2006 | 23.30 | 23.50 | 23.00 | 23.50 | 78,690 | +0.25(+1.08%) |
Mar 30, 2006 | 23.25 | 23.25 | 22.50 | 23.25 | 22,880 | +0.05(+0.22%) |
Mar 29, 2006 | 22.50 | 23.20 | 22.50 | 23.20 | 12,174 | +0.45(+1.98%) |
Mar 28, 2006 | 23.01 | 23.05 | 22.75 | 22.75 | 21,710 | -0.25(-1.09%) |
Mar 27, 2006 | 23.00 | 23.15 | 23.00 | 23.00 | 5,914 | -0.06(-0.25%) |
Mar 24, 2006 | 23.01 | 23.15 | 22.90 | 23.06 | 26,116 | -0.09(-0.40%) |
Mar 23, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 400 | +0.05(+0.22%) |
Mar 21, 2006 | 23.10 | 23.10 | 23.00 | 23.10 | 10,350 | +0.00(+0.00%) |
Mar 20, 2006 | 23.00 | 23.25 | 23.00 | 23.10 | 2,951 | +0.10(+0.43%) |
Mar 17, 2006 | 23.35 | 23.35 | 22.85 | 23.00 | 16,244 | -0.70(-2.95%) |
Mar 16, 2006 | 23.35 | 23.70 | 23.35 | 23.70 | 905 | +0.00(+0.00%) |
Mar 15, 2006 | 24.10 | 24.10 | 23.55 | 23.70 | 86,550 | +0.00(+0.00%) |
Mar 14, 2006 | 24.20 | 24.29 | 23.25 | 23.70 | 45,824 | +0.10(+0.42%) |
Mar 13, 2006 | 24.00 | 24.03 | 23.50 | 23.60 | 62,017 | +0.00(+0.00%) |
Mar 10, 2006 | 23.45 | 23.85 | 23.25 | 23.60 | 84,635 | +0.28(+1.20%) |
Mar 09, 2006 | 23.30 | 23.50 | 23.20 | 23.32 | 64,156 | -0.16(-0.69%) |
Mar 08, 2006 | 23.50 | 23.55 | 23.00 | 23.48 | 69,751 | -0.02(-0.07%) |
Mar 07, 2006 | 36.98 | 23.68 | 23.05 | 23.50 | 5,736 | +0.00(+0.00%) |
Mar 06, 2006 | 23.70 | 23.90 | 23.25 | 23.50 | 6,485 | -0.20(-0.84%) |
Mar 03, 2006 | 23.20 | 24.00 | 23.10 | 23.70 | 88,640 | +0.04(+0.17%) |
Mar 02, 2006 | 24.00 | 24.00 | 23.50 | 23.66 | 20,464 | +0.10(+0.42%) |
Mar 01, 2006 | 23.80 | 23.80 | 23.56 | 23.56 | 15,146 | -0.08(-0.34%) |
Feb 28, 2006 | 23.20 | 24.00 | 23.03 | 23.64 | 95,213 | +0.44(+1.90%) |
Feb 27, 2006 | 23.20 | 23.25 | 23.10 | 23.20 | 11,714 | +0.10(+0.43%) |
Feb 24, 2006 | 23.25 | 23.25 | 23.02 | 23.10 | 52,319 | -0.15(-0.65%) |
Feb 23, 2006 | 23.00 | 23.50 | 22.95 | 23.25 | 4,203 | +0.00(+0.00%) |
Feb 22, 2006 | 22.75 | 23.25 | 22.75 | 23.25 | 11,629 | +0.25(+1.09%) |
Feb 21, 2006 | 23.25 | 23.25 | 23.00 | 23.00 | 609 | -0.25(-1.08%) |
Feb 17, 2006 | 23.00 | 23.25 | 22.75 | 23.25 | 85,432 | -0.75(-3.12%) |
Feb 15, 2006 | 24.25 | 24.25 | 23.93 | 24.00 | 4,712 | -0.25(-1.03%) |
Feb 14, 2006 | 24.25 | 24.40 | 23.70 | 24.25 | 16,175 | +0.50(+2.11%) |
Feb 13, 2006 | 23.00 | 25.00 | 22.50 | 23.75 | 150,187 | +3.25(+15.85%) |
Feb 10, 2006 | 20.00 | 20.75 | 20.00 | 20.50 | 7,064 | +0.50(+2.50%) |
Feb 09, 2006 | 20.25 | 20.25 | 18.25 | 20.00 | 11,806 | +0.40(+2.04%) |
Feb 08, 2006 | 21.00 | 21.50 | 19.60 | 19.60 | 17,185 | -1.40(-6.67%) |
Feb 07, 2006 | 21.50 | 21.50 | 21.00 | 21.00 | 3,972 | +0.01(+0.05%) |
Feb 06, 2006 | 20.05 | 21.00 | 20.05 | 20.99 | 7,545 | -0.51(-2.37%) |
Feb 03, 2006 | 21.80 | 21.80 | 21.50 | 21.50 | 6,390 | -0.10(-0.46%) |
Feb 02, 2006 | 20.01 | 21.80 | 19.70 | 21.60 | 14,516 | +1.22(+5.99%) |
Feb 01, 2006 | 20.01 | 20.60 | 20.00 | 20.38 | 14,190 | +0.38(+1.90%) |
Jan 31, 2006 | 20.50 | 20.50 | 20.00 | 20.00 | 5,300 | +0.00(+0.00%) |
Jan 30, 2006 | 17.50 | 20.30 | 17.40 | 20.00 | 50,663 | +3.30(+19.76%) |
Jan 27, 2006 | 16.50 | 16.70 | 16.50 | 16.70 | 4,508 | -0.30(-1.76%) |
Jan 26, 2006 | 16.80 | 17.00 | 16.60 | 17.00 | 5,994 | +0.30(+1.80%) |
Jan 25, 2006 | 16.62 | 16.80 | 16.45 | 16.70 | 23,909 | -0.05(-0.30%) |
Jan 24, 2006 | 17.00 | 17.15 | 16.65 | 16.75 | 4,750 | -0.25(-1.47%) |
Jan 23, 2006 | 17.25 | 17.25 | 16.80 | 17.00 | 3,813 | +0.25(+1.49%) |
Jan 20, 2006 | 17.45 | 17.45 | 16.75 | 16.75 | 15,516 | -0.70(-4.01%) |
Jan 19, 2006 | 17.55 | 17.55 | 17.45 | 17.45 | 2,800 | -0.10(-0.57%) |
Jan 18, 2006 | 17.70 | 17.70 | 17.30 | 17.55 | 8,415 | +0.05(+0.29%) |
Jan 17, 2006 | 17.95 | 17.95 | 17.25 | 17.50 | 14,550 | -0.45(-2.51%) |
Jan 13, 2006 | 17.00 | 17.95 | 17.00 | 17.95 | 14,562 | +0.40(+2.28%) |
Jan 12, 2006 | 17.20 | 17.55 | 16.70 | 17.55 | 9,880 | +0.35(+2.03%) |
Jan 11, 2006 | 16.65 | 17.20 | 16.65 | 17.20 | 6,550 | +0.55(+3.30%) |
Jan 10, 2006 | 16.30 | 17.00 | 16.20 | 16.65 | 34,618 | +0.55(+3.42%) |
Jan 09, 2006 | 16.10 | 16.25 | 16.10 | 16.10 | 17,069 | -0.20(-1.23%) |
Jan 06, 2006 | 16.30 | 16.30 | 16.10 | 16.30 | 7,400 | +0.00(+0.00%) |
Jan 05, 2006 | 16.30 | 16.30 | 16.10 | 16.30 | 9,410 | +0.00(+0.00%) |
Jan 04, 2006 | 16.15 | 16.30 | 16.15 | 16.30 | 300 | +0.30(+1.88%) |
Jan 03, 2006 | 16.15 | 16.20 | 15.89 | 16.00 | 107,555 | -0.10(-0.62%) |
Dec 30, 2005 | 16.25 | 16.50 | 16.00 | 16.10 | 15,563 | +0.35(+2.22%) |
Dec 29, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 16.25 | 16.85 | 15.75 | 15.75 | 8,745 | -0.85(-5.12%) |
Dec 23, 2005 | 16.35 | 16.60 | 16.35 | 16.60 | 600 | +0.00(+0.00%) |
Dec 22, 2005 | 16.60 | 16.60 | 16.30 | 16.60 | 979 | +0.65(+4.08%) |
Dec 21, 2005 | 15.45 | 16.30 | 15.45 | 15.95 | 12,863 | -0.05(-0.31%) |
Dec 20, 2005 | 15.45 | 16.04 | 15.45 | 16.00 | 2,950 | +0.00(+0.00%) |
Dec 19, 2005 | 15.90 | 16.04 | 15.45 | 16.00 | 3,980 | +0.55(+3.56%) |
Dec 16, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 600 | -0.45(-2.83%) |
Dec 15, 2005 | 15.80 | 15.90 | 15.45 | 15.90 | 3,009 | +0.65(+4.26%) |
Dec 14, 2005 | 15.50 | 15.50 | 15.20 | 15.25 | 9,500 | -0.55(-3.48%) |
Dec 13, 2005 | 16.05 | 16.05 | 15.80 | 15.80 | 4,912 | +0.30(+1.94%) |
Dec 12, 2005 | 16.00 | 16.05 | 15.50 | 15.50 | 1,648 | -0.50(-3.12%) |
Dec 09, 2005 | 15.25 | 16.00 | 15.00 | 16.00 | 4,034 | +0.75(+4.92%) |
Dec 08, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 12,500 | +0.00(+0.00%) |
Dec 07, 2005 | 15.75 | 15.75 | 15.25 | 15.25 | 1,656 | +0.50(+3.39%) |
Dec 06, 2005 | 15.26 | 15.27 | 14.50 | 14.75 | 6,739 | -0.51(-3.34%) |
Dec 05, 2005 | 15.26 | 15.26 | 15.26 | 15.26 | 170 | +0.00(+0.00%) |
Dec 02, 2005 | 15.35 | 15.35 | 15.26 | 15.26 | 14,750 | -0.07(-0.46%) |
Dec 01, 2005 | 15.00 | 15.33 | 15.00 | 15.33 | 11,119 | -0.57(-3.58%) |
Nov 30, 2005 | 16.00 | 16.00 | 15.90 | 15.90 | 2,656 | +0.90(+6.00%) |
Nov 29, 2005 | 16.00 | 16.00 | 14.97 | 15.00 | 37,350 | +0.00(+0.00%) |
Nov 28, 2005 | 16.00 | 16.00 | 14.97 | 15.00 | 800 | +0.00(+0.00%) |
Nov 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 6,004 | -0.25(-1.64%) |
Nov 22, 2005 | 15.00 | 15.25 | 15.00 | 15.25 | 22,418 | +0.25(+1.67%) |
Nov 21, 2005 | 16.00 | 16.00 | 15.00 | 15.00 | 4,300 | -1.00(-6.25%) |
Nov 18, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | +0.40(+2.56%) |
Nov 17, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 600 | +0.60(+4.00%) |
Nov 16, 2005 | 15.65 | 15.65 | 15.00 | 15.00 | 1,500 | -0.60(-3.85%) |
Nov 15, 2005 | 16.00 | 16.00 | 15.60 | 15.60 | 9,622 | +0.47(+3.14%) |
Nov 14, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | +0.00(+0.00%) |
Nov 11, 2005 | 15.12 | 15.12 | 15.12 | 15.12 | 816 | +0.12(+0.83%) |
Nov 10, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 15.00 | 15.20 | 15.00 | 15.00 | 18,361 | -0.25(-1.64%) |
Nov 08, 2005 | 15.60 | 15.75 | 15.25 | 15.25 | 1,700 | +0.25(+1.67%) |
Nov 07, 2005 | 15.50 | 16.00 | 15.00 | 15.00 | 56,123 | -0.70(-4.46%) |
Nov 04, 2005 | 16.20 | 16.40 | 15.70 | 15.70 | 1,622 | -0.55(-3.38%) |
Nov 03, 2005 | 16.20 | 16.50 | 16.20 | 16.25 | 1,575 | -0.25(-1.52%) |
Nov 02, 2005 | 16.45 | 17.90 | 16.40 | 16.50 | 8,500 | +0.25(+1.54%) |
Nov 01, 2005 | 15.40 | 16.45 | 15.40 | 16.25 | 8,850 | +1.25(+8.33%) |
Oct 31, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 27,500 | +0.00(+0.00%) |
Oct 28, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 14.95 | 15.10 | 14.95 | 15.00 | 48,200 | +0.00(+0.00%) |
Oct 26, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 15.20 | 15.25 | 14.95 | 15.00 | 16,820 | -0.20(-1.32%) |
Oct 24, 2005 | 15.20 | 15.60 | 15.20 | 15.20 | 9,105 | -0.25(-1.62%) |
Oct 21, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 15.45 | 15.45 | 15.45 | 15.45 | 386 | -0.05(-0.32%) |
Oct 19, 2005 | 15.25 | 15.50 | 15.25 | 15.50 | 5,500 | +0.25(+1.64%) |
Oct 18, 2005 | 16.00 | 16.50 | 15.20 | 15.25 | 21,196 | -0.20(-1.29%) |
Oct 17, 2005 | 15.45 | 15.45 | 15.40 | 15.45 | 8,714 | -0.05(-0.32%) |
Oct 14, 2005 | 16.25 | 16.25 | 15.40 | 15.50 | 17,400 | -1.07(-6.46%) |
Oct 13, 2005 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 15.00 | 16.57 | 15.00 | 16.57 | 33,923 | +1.57(+10.47%) |
Oct 11, 2005 | 14.95 | 15.00 | 14.95 | 15.00 | 20,020 | +0.25(+1.69%) |
Oct 10, 2005 | 14.98 | 14.98 | 14.75 | 14.75 | 350 | -0.25(-1.67%) |
Oct 07, 2005 | 15.30 | 15.35 | 14.90 | 15.00 | 17,220 | -0.30(-1.96%) |
Oct 06, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.00(+0.00%) |
Oct 05, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 315 | -0.20(-1.29%) |
Oct 04, 2005 | 15.50 | 15.50 | 15.00 | 15.50 | 1,400 | +0.00(+0.00%) |
Oct 03, 2005 | 14.50 | 15.50 | 14.50 | 15.50 | 8,061 | +1.20(+8.39%) |
Sep 30, 2005 | 14.25 | 14.50 | 14.25 | 14.30 | 8,950 | +0.30(+2.14%) |
Sep 29, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 3,877 | -0.20(-1.41%) |
Sep 28, 2005 | 14.50 | 14.50 | 13.95 | 14.20 | 9,815 | -0.30(-2.07%) |
Sep 27, 2005 | 14.45 | 14.50 | 14.45 | 14.50 | 646 | +0.45(+3.20%) |
Sep 26, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 600 | -0.45(-3.10%) |
Sep 23, 2005 | 14.50 | 14.50 | 14.05 | 14.50 | 19,580 | +0.45(+3.20%) |
Sep 22, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 2,310 | -0.45(-3.10%) |
Sep 21, 2005 | 14.55 | 14.55 | 14.00 | 14.50 | 3,100 | +0.00(+0.00%) |
Sep 20, 2005 | 14.00 | 14.50 | 14.00 | 14.50 | 1,700 | +0.50(+3.57%) |
Sep 19, 2005 | 13.95 | 14.00 | 13.95 | 14.00 | 2,714 | -0.12(-0.85%) |
Sep 16, 2005 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 13.85 | 14.50 | 13.85 | 14.12 | 31,791 | +0.17(+1.22%) |
Sep 14, 2005 | 14.10 | 14.10 | 13.95 | 13.95 | 16,928 | -0.25(-1.76%) |
Sep 13, 2005 | 14.25 | 14.35 | 14.05 | 14.20 | 9,147 | -0.05(-0.35%) |
Sep 12, 2005 | 13.85 | 14.25 | 13.85 | 14.25 | 978 | +0.00(+0.00%) |
Sep 09, 2005 | 14.00 | 14.25 | 14.00 | 14.25 | 1,358 | +0.12(+0.88%) |
Sep 08, 2005 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.85 | 14.12 | 13.85 | 14.12 | 5,080 | +0.18(+1.25%) |
Sep 02, 2005 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 14.00 | 14.39 | 13.75 | 13.95 | 12,282 | +0.05(+0.36%) |
Aug 31, 2005 | 13.75 | 13.90 | 13.70 | 13.90 | 72,698 | +0.15(+1.09%) |
Aug 30, 2005 | 13.68 | 13.75 | 13.60 | 13.75 | 2,000 | +0.07(+0.55%) |
Aug 29, 2005 | 14.30 | 14.30 | 13.68 | 13.68 | 1,350 | -0.42(-3.01%) |
Aug 26, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | +0.21(+1.51%) |
Aug 25, 2005 | 13.60 | 14.10 | 13.60 | 13.89 | 68,488 | +0.29(+2.13%) |
Aug 24, 2005 | 13.60 | 13.60 | 13.60 | 13.60 | 2,560 | +0.00(+0.00%) |
Aug 23, 2005 | 13.60 | 13.66 | 13.60 | 13.60 | 11,728 | +0.00(+0.00%) |
Aug 22, 2005 | 13.60 | 13.65 | 13.55 | 13.60 | 67,732 | +0.00(+0.00%) |
Aug 19, 2005 | 13.66 | 13.66 | 13.60 | 13.60 | 10,642 | +0.00(+0.00%) |
Aug 18, 2005 | 13.65 | 13.65 | 13.60 | 13.60 | 56,257 | -0.10(-0.73%) |
Aug 17, 2005 | 13.73 | 13.73 | 13.60 | 13.70 | 15,200 | +0.00(+0.00%) |
Aug 16, 2005 | 13.68 | 13.70 | 13.55 | 13.70 | 4,024 | +0.02(+0.15%) |
Aug 15, 2005 | 13.55 | 13.68 | 13.55 | 13.68 | 4,194 | +0.12(+0.88%) |
Aug 12, 2005 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.56 | 13.56 | 13.56 | 13.56 | 300 | +0.06(+0.44%) |
Aug 09, 2005 | 13.50 | 13.60 | 13.48 | 13.50 | 133,999 | -0.05(-0.37%) |
Aug 08, 2005 | 13.78 | 13.78 | 13.37 | 13.55 | 116,987 | -0.23(-1.67%) |
Aug 05, 2005 | 13.75 | 13.78 | 13.75 | 13.78 | 3,040 | +0.00(+0.00%) |
Aug 04, 2005 | 13.77 | 13.78 | 13.75 | 13.78 | 12,100 | +0.03(+0.22%) |
Aug 03, 2005 | 13.85 | 13.85 | 13.75 | 13.75 | 15,760 | -0.04(-0.25%) |
Aug 02, 2005 | 13.58 | 13.90 | 13.46 | 13.79 | 147,985 | +0.29(+2.11%) |
Aug 01, 2005 | 13.45 | 13.60 | 13.45 | 13.50 | 49,300 | +0.00(+0.00%) |
Jul 29, 2005 | 13.45 | 13.50 | 13.45 | 13.50 | 8,784 | +0.00(+0.00%) |
Jul 28, 2005 | 13.68 | 13.68 | 13.50 | 13.50 | 6,044 | -0.18(-1.32%) |
Jul 27, 2005 | 13.10 | 13.75 | 13.10 | 13.68 | 127,447 | +0.68(+5.23%) |
Jul 26, 2005 | 12.85 | 13.05 | 12.85 | 13.00 | 148,773 | +0.10(+0.78%) |
Jul 25, 2005 | 12.66 | 12.95 | 12.66 | 12.90 | 211,560 | +0.20(+1.57%) |
Jul 22, 2005 | 12.63 | 12.72 | 12.63 | 12.70 | 97,015 | -0.03(-0.24%) |
Jul 21, 2005 | 12.65 | 13.10 | 12.64 | 12.73 | 324,822 | +0.22(+1.76%) |
Jul 20, 2005 | 12.71 | 12.71 | 12.08 | 12.51 | 971,509 | -0.54(-4.14%) |
Jul 19, 2005 | 14.50 | 14.58 | 12.65 | 13.05 | 440,100 | -1.33(-9.25%) |
Jul 18, 2005 | 14.14 | 14.38 | 14.10 | 14.38 | 6,700 | +0.00(+0.00%) |
Jul 15, 2005 | 14.25 | 14.43 | 14.00 | 14.38 | 19,500 | -0.11(-0.76%) |
Jul 14, 2005 | 15.47 | 15.56 | 14.48 | 14.49 | 8,900 | -0.64(-4.23%) |
Jul 13, 2005 | 15.86 | 15.86 | 15.12 | 15.13 | 5,900 | -4.47(-22.81%) |
Jul 12, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |