Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.90 | 23.00 | 22.79 | 22.79 | 45,767 | -0.05(-0.22%) |
Apr 27, 2006 | 22.78 | 22.92 | 22.51 | 22.84 | 90,406 | -0.10(-0.43%) |
Apr 26, 2006 | 22.69 | 23.03 | 22.69 | 22.93 | 28,040 | +0.83(+3.76%) |
Apr 25, 2006 | 22.21 | 22.48 | 22.10 | 22.10 | 393,373 | -0.02(-0.08%) |
Apr 24, 2006 | 22.09 | 22.34 | 22.05 | 22.12 | 28,040 | -0.09(-0.42%) |
Apr 21, 2006 | 22.12 | 22.25 | 22.08 | 22.21 | 18,049 | +0.07(+0.34%) |
Apr 20, 2006 | 21.92 | 22.18 | 21.88 | 22.14 | 36,420 | +0.11(+0.48%) |
Apr 19, 2006 | 22.09 | 22.10 | 21.97 | 22.04 | 63,816 | -0.27(-1.22%) |
Apr 18, 2006 | 21.69 | 22.31 | 21.58 | 22.31 | 82,671 | +0.50(+2.28%) |
Apr 17, 2006 | 21.72 | 21.81 | 21.59 | 21.81 | 18,210 | +0.19(+0.86%) |
Apr 13, 2006 | 21.40 | 21.70 | 21.35 | 21.63 | 26,429 | +0.23(+1.07%) |
Apr 12, 2006 | 21.22 | 21.46 | 21.16 | 21.40 | 24,656 | -0.14(-0.63%) |
Apr 11, 2006 | 21.78 | 21.79 | 21.41 | 21.53 | 28,362 | -0.31(-1.42%) |
Apr 10, 2006 | 21.97 | 22.03 | 21.81 | 21.84 | 31,747 | -0.16(-0.73%) |
Apr 07, 2006 | 22.31 | 22.31 | 21.86 | 22.00 | 44,639 | -0.61(-2.72%) |
Apr 06, 2006 | 22.25 | 22.62 | 22.25 | 22.62 | 28,362 | +0.43(+1.96%) |
Apr 05, 2006 | 22.18 | 22.28 | 22.10 | 22.18 | 58,981 | +0.00(+0.00%) |
Apr 04, 2006 | 22.21 | 22.33 | 22.13 | 22.18 | 82,832 | -0.62(-2.72%) |
Apr 03, 2006 | 22.09 | 22.80 | 21.82 | 22.80 | 64,299 | +0.78(+3.52%) |
Mar 31, 2006 | 21.78 | 22.18 | 21.78 | 22.03 | 27,879 | +6.17(+38.89%) |
Mar 30, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 644 | -0.01(-0.06%) |
Mar 09, 2006 | 15.87 | 15.87 | 15.87 | 15.87 | 246,563 | +0.03(+0.18%) |
Mar 08, 2006 | 15.83 | 15.84 | 15.83 | 15.84 | 1,128 | +0.00(+0.00%) |
Mar 07, 2006 | 15.88 | 15.88 | 15.84 | 15.84 | 1,933 | -0.04(-0.23%) |
Mar 06, 2006 | 15.83 | 15.88 | 15.83 | 15.88 | 966 | +0.04(+0.27%) |
Mar 03, 2006 | 15.84 | 15.84 | 15.84 | 15.84 | 3,223 | +0.01(+0.04%) |
Mar 02, 2006 | 15.83 | 15.83 | 15.83 | 15.83 | 644 | +0.01(+0.04%) |
Mar 01, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 1,128 | +0.00(+0.00%) |
Feb 27, 2006 | 15.85 | 15.86 | 15.82 | 15.82 | 124,409 | +0.00(+0.00%) |
Feb 24, 2006 | 15.84 | 15.84 | 15.82 | 15.82 | 6,446 | -0.03(-0.20%) |
Feb 23, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 1,450 | +0.01(+0.08%) |
Feb 21, 2006 | 15.82 | 15.84 | 15.82 | 15.84 | 4,351 | +0.02(+0.12%) |
Feb 17, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 2,094 | -0.02(-0.12%) |
Feb 15, 2006 | 15.82 | 15.84 | 15.82 | 15.84 | 6,607 | +0.02(+0.12%) |
Feb 14, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 4,995 | +0.02(+0.16%) |
Feb 13, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 644 | +0.00(+0.00%) |
Feb 10, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 644 | -0.02(-0.16%) |
Feb 09, 2006 | 15.79 | 15.89 | 15.79 | 15.82 | 2,900 | +0.04(+0.28%) |
Feb 08, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 4,995 | -0.02(-0.12%) |
Feb 07, 2006 | 15.77 | 15.80 | 15.77 | 15.80 | 1,289 | +0.04(+0.28%) |
Feb 06, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 2,578 | +0.00(+0.00%) |
Feb 03, 2006 | 15.76 | 15.76 | 15.76 | 15.76 | 644 | -0.01(-0.04%) |
Feb 02, 2006 | 15.76 | 15.77 | 15.76 | 15.76 | 3,223 | -0.04(-0.24%) |
Feb 01, 2006 | 15.89 | 15.89 | 15.80 | 15.80 | 1,128 | +0.00(+0.00%) |
Jan 31, 2006 | 15.80 | 15.85 | 15.80 | 15.80 | 22,722 | -0.14(-0.86%) |
Jan 30, 2006 | 15.90 | 15.94 | 15.90 | 15.94 | 1,772 | +0.06(+0.39%) |
Jan 27, 2006 | 15.87 | 15.87 | 15.87 | 15.87 | 2,578 | +0.07(+0.43%) |
Jan 26, 2006 | 15.82 | 15.82 | 15.77 | 15.80 | 2,094 | -0.02(-0.12%) |
Jan 25, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 161 | -0.03(-0.20%) |
Jan 24, 2006 | 15.82 | 15.85 | 15.82 | 15.85 | 644 | +0.06(+0.39%) |
Jan 23, 2006 | 15.79 | 15.79 | 15.79 | 15.79 | 161 | +0.03(+0.20%) |
Jan 20, 2006 | 15.70 | 15.77 | 15.70 | 15.76 | 3,545 | +0.01(+0.04%) |
Jan 19, 2006 | 15.68 | 15.76 | 15.68 | 15.76 | 966 | +0.07(+0.47%) |
Jan 18, 2006 | 15.69 | 15.69 | 15.68 | 15.68 | 644 | -0.01(-0.05%) |
Jan 17, 2006 | 15.68 | 15.69 | 15.68 | 15.69 | 483 | -0.02(-0.15%) |
Jan 13, 2006 | 15.71 | 15.79 | 15.71 | 15.71 | 483 | +0.03(+0.20%) |
Jan 12, 2006 | 15.68 | 15.68 | 15.68 | 15.68 | 161 | +0.00(+0.00%) |
Jan 11, 2006 | 15.69 | 15.69 | 15.68 | 15.68 | 805 | -0.02(-0.12%) |
Jan 10, 2006 | 15.68 | 15.70 | 15.68 | 15.70 | 4,512 | +0.02(+0.16%) |
Jan 09, 2006 | 15.67 | 15.67 | 15.67 | 15.67 | 1,289 | +0.00(+0.00%) |
Jan 06, 2006 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 15.60 | 15.67 | 15.60 | 15.67 | 4,995 | +0.06(+0.40%) |
Jan 04, 2006 | 15.64 | 15.64 | 15.61 | 15.61 | 3,867 | -0.09(-0.55%) |
Jan 03, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 322 | +0.03(+0.20%) |
Dec 30, 2005 | 15.67 | 15.67 | 15.67 | 15.67 | 483 | +0.06(+0.36%) |
Dec 29, 2005 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 15.66 | 15.66 | 15.61 | 15.61 | 2,739 | +0.00(+0.00%) |
Dec 27, 2005 | 15.61 | 15.61 | 15.61 | 15.61 | 322 | -0.02(-0.16%) |
Dec 23, 2005 | 15.64 | 15.64 | 15.64 | 15.64 | 322 | +0.03(+0.20%) |
Dec 22, 2005 | 15.61 | 15.61 | 15.61 | 15.61 | 644 | -0.06(-0.40%) |
Dec 21, 2005 | 15.61 | 15.67 | 15.61 | 15.67 | 805 | +0.07(+0.48%) |
Dec 20, 2005 | 15.59 | 15.59 | 15.59 | 15.59 | 322 | +0.01(+0.04%) |
Dec 19, 2005 | 15.59 | 15.59 | 15.59 | 15.59 | 1,611 | -0.01(-0.04%) |
Dec 16, 2005 | 15.57 | 15.61 | 15.57 | 15.59 | 1,450 | +0.03(+0.20%) |
Dec 15, 2005 | 15.63 | 15.63 | 15.56 | 15.56 | 2,417 | +0.02(+0.12%) |
Dec 14, 2005 | 15.54 | 15.54 | 15.54 | 15.54 | 805 | +0.03(+0.20%) |
Dec 13, 2005 | 15.58 | 15.58 | 15.51 | 15.51 | 5,479 | -0.02(-0.12%) |
Dec 12, 2005 | 15.55 | 15.58 | 15.53 | 15.53 | 5,801 | -0.02(-0.16%) |
Dec 09, 2005 | 15.58 | 15.58 | 15.56 | 15.56 | 1,450 | -0.05(-0.32%) |
Dec 08, 2005 | 15.61 | 15.61 | 15.61 | 15.61 | 1,289 | -0.11(-0.67%) |
Dec 07, 2005 | 15.76 | 15.76 | 15.71 | 15.71 | 1,450 | -0.02(-0.16%) |
Dec 06, 2005 | 15.64 | 15.74 | 15.57 | 15.74 | 2,739 | -0.01(-0.04%) |
Dec 05, 2005 | 15.55 | 15.74 | 15.55 | 15.74 | 4,028 | +0.17(+1.08%) |
Dec 02, 2005 | 15.59 | 15.61 | 15.58 | 15.58 | 1,128 | -0.03(-0.20%) |
Dec 01, 2005 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 15.61 | 15.61 | 15.54 | 15.61 | 4,189 | +0.03(+0.20%) |
Nov 29, 2005 | 15.58 | 15.58 | 15.58 | 15.58 | 1,128 | +0.02(+0.12%) |
Nov 28, 2005 | 15.56 | 15.61 | 15.56 | 15.56 | 1,128 | -0.58(-3.58%) |
Nov 25, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.15 | 16.15 | 16.13 | 16.13 | 2,739 | -0.09(-0.57%) |
Nov 21, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 644 | +0.12(+0.73%) |
Nov 18, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 644 | -0.01(-0.04%) |
Nov 17, 2005 | 16.17 | 16.17 | 16.11 | 16.12 | 2,900 | +0.00(+0.00%) |
Nov 16, 2005 | 16.11 | 16.12 | 16.11 | 16.12 | 2,900 | -0.02(-0.12%) |
Nov 15, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 1,289 | -0.03(-0.19%) |
Nov 14, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 16.13 | 16.16 | 16.13 | 16.16 | 644 | +0.09(+0.54%) |
Nov 10, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.10 | 16.10 | 16.08 | 16.08 | 2,094 | -0.01(-0.04%) |
Nov 08, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 322 | +0.01(+0.08%) |
Nov 07, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 322 | +0.02(+0.12%) |
Nov 04, 2005 | 16.07 | 16.07 | 16.05 | 16.05 | 644 | -0.02(-0.12%) |
Nov 03, 2005 | 16.14 | 16.14 | 16.07 | 16.07 | 3,061 | -0.06(-0.38%) |
Nov 02, 2005 | 16.14 | 16.14 | 16.13 | 16.13 | 1,611 | +0.00(+0.00%) |
Nov 01, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 161 | +0.06(+0.39%) |
Oct 31, 2005 | 16.07 | 16.07 | 16.04 | 16.07 | 1,128 | +0.00(+0.00%) |
Oct 28, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 16.07 | 16.10 | 16.04 | 16.07 | 2,578 | -0.06(-0.38%) |
Oct 26, 2005 | 16.04 | 16.13 | 16.04 | 16.13 | 2,094 | +0.12(+0.74%) |
Oct 25, 2005 | 16.03 | 16.03 | 16.02 | 16.02 | 2,578 | -0.06(-0.35%) |
Oct 24, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 805 | -0.06(-0.38%) |
Oct 21, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 161 | -0.09(-0.54%) |
Oct 20, 2005 | 16.13 | 16.22 | 16.13 | 16.22 | 1,611 | +0.15(+0.93%) |
Oct 19, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 16.03 | 16.07 | 16.03 | 16.07 | 805 | -0.06(-0.38%) |
Oct 14, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 483 | +0.12(+0.74%) |
Oct 12, 2005 | 16.05 | 16.05 | 16.02 | 16.02 | 3,545 | -0.11(-0.69%) |
Oct 11, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 161 | -0.01(-0.04%) |
Oct 10, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 161 | +0.02(+0.15%) |
Oct 07, 2005 | 16.04 | 16.11 | 16.04 | 16.11 | 2,094 | +0.07(+0.43%) |
Oct 06, 2005 | 16.02 | 16.04 | 16.02 | 16.04 | 1,450 | +0.02(+0.15%) |
Oct 05, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 2,739 | -0.04(-0.27%) |
Sep 30, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 161 | -0.01(-0.08%) |
Sep 28, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 16.02 | 16.07 | 16.02 | 16.07 | 3,545 | +0.06(+0.35%) |
Sep 26, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 1,933 | +0.00(+0.00%) |
Sep 23, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 322 | +0.00(+0.00%) |
Sep 20, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 644 | +0.00(+0.00%) |
Sep 19, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 322 | +0.00(+0.00%) |
Sep 16, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 2,578 | +0.00(+0.00%) |
Sep 15, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.01(-0.08%) |
Sep 14, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 322 | +0.00(+0.00%) |
Sep 13, 2005 | 16.06 | 16.06 | 16.03 | 16.03 | 1,289 | -0.07(-0.42%) |
Sep 12, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 644 | +0.02(+0.15%) |
Sep 08, 2005 | 16.01 | 16.13 | 16.01 | 16.07 | 3,061 | -0.01(-0.04%) |
Sep 07, 2005 | 16.02 | 16.08 | 16.02 | 16.08 | 644 | +0.05(+0.31%) |
Sep 06, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 644 | -0.02(-0.15%) |
Sep 02, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 644 | -0.05(-0.31%) |
Sep 01, 2005 | 15.99 | 16.10 | 15.99 | 16.10 | 2,417 | +0.10(+0.62%) |
Aug 31, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,450 | +0.01(+0.04%) |
Aug 30, 2005 | 15.93 | 16.01 | 15.93 | 16.00 | 4,995 | -0.01(-0.08%) |
Aug 29, 2005 | 15.98 | 16.07 | 15.93 | 16.01 | 7,896 | +0.08(+0.51%) |
Aug 26, 2005 | 15.94 | 15.94 | 15.93 | 15.93 | 2,900 | +0.00(+0.00%) |
Aug 25, 2005 | 15.95 | 15.95 | 15.93 | 15.93 | 1,450 | -0.09(-0.58%) |
Aug 24, 2005 | 15.97 | 16.02 | 15.93 | 16.02 | 9,669 | +0.04(+0.27%) |
Aug 23, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 2,739 | -0.03(-0.19%) |
Aug 22, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 644 | +0.00(+0.00%) |
Aug 16, 2005 | 15.97 | 16.01 | 15.97 | 16.01 | 2,578 | -0.12(-0.73%) |
Aug 15, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 16.10 | 16.13 | 16.10 | 16.13 | 1,611 | +0.15(+0.93%) |
Aug 11, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 483 | +0.00(+0.00%) |
Aug 10, 2005 | 16.00 | 16.00 | 15.98 | 15.98 | 1,933 | -0.03(-0.19%) |
Aug 09, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 1,772 | +0.00(+0.00%) |
Aug 08, 2005 | 15.94 | 16.01 | 15.94 | 16.01 | 5,479 | +0.07(+0.47%) |
Aug 05, 2005 | 15.95 | 16.04 | 15.94 | 15.94 | 4,028 | -0.05(-0.31%) |
Aug 04, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 483 | -0.02(-0.16%) |
Aug 03, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 1,611 | -0.06(-0.39%) |
Aug 02, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 805 | +0.10(+0.62%) |
Aug 01, 2005 | 16.01 | 16.01 | 15.97 | 15.97 | 644 | -0.09(-0.58%) |
Jul 29, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 1,611 | -0.12(-0.77%) |
Jul 28, 2005 | 16.19 | 16.19 | 16.19 | 16.19 | 3,223 | +0.15(+0.93%) |
Jul 27, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 805 | +0.08(+0.51%) |
Jul 26, 2005 | 16.01 | 16.01 | 15.96 | 15.96 | 2,900 | -0.05(-0.31%) |
Jul 25, 2005 | 15.94 | 16.01 | 15.94 | 16.01 | 1,933 | -0.06(-0.35%) |
Jul 22, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 16.01 | 16.07 | 16.01 | 16.07 | 644 | +0.12(+0.78%) |
Jul 20, 2005 | 15.96 | 15.96 | 15.94 | 15.94 | 2,578 | -0.04(-0.23%) |
Jul 19, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 644 | -0.06(-0.39%) |
Jul 18, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.04 | 16.04 | 16.04 | 16.04 | 322 | +0.06(+0.39%) |
Jul 14, 2005 | 15.97 | 15.98 | 15.95 | 15.98 | 3,061 | +0.04(+0.27%) |
Jul 13, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 644 | -0.01(-0.08%) |
Jul 12, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 644 | -0.03(-0.19%) |
Jul 11, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 161 | -0.05(-0.31%) |
Jul 07, 2005 | 16.03 | 16.03 | 16.03 | 16.03 | 161 | +0.09(+0.58%) |
Jul 06, 2005 | 15.92 | 15.94 | 15.92 | 15.94 | 1,128 | -0.01(-0.08%) |
Jul 05, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 1,611 | -0.06(-0.39%) |
Jun 27, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 161 | -0.12(-0.73%) |
Jun 23, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 161 | +0.06(+0.39%) |
Jun 21, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 16.06 | 16.07 | 16.06 | 16.07 | 1,933 | +0.09(+0.54%) |
Jun 17, 2005 | 15.89 | 15.98 | 15.89 | 15.98 | 1,289 | +0.09(+0.59%) |
Jun 16, 2005 | 15.83 | 15.93 | 15.83 | 15.89 | 3,545 | +0.06(+0.39%) |
Jun 15, 2005 | 15.83 | 15.83 | 15.82 | 15.82 | 1,289 | +0.00(+0.00%) |
Jun 14, 2005 | 15.86 | 15.86 | 15.82 | 15.82 | 2,900 | -0.04(-0.23%) |
Jun 13, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 322 | -0.06(-0.39%) |
Jun 09, 2005 | 15.92 | 15.93 | 15.92 | 15.92 | 3,061 | +0.00(+0.00%) |
Jun 08, 2005 | 15.89 | 15.92 | 15.89 | 15.92 | 1,933 | +0.04(+0.23%) |
Jun 07, 2005 | 16.00 | 16.07 | 15.89 | 15.89 | 3,384 | +0.00(+0.00%) |
Jun 06, 2005 | 15.89 | 15.89 | 15.84 | 15.89 | 5,156 | +0.01(+0.08%) |
Jun 03, 2005 | 15.85 | 15.87 | 15.85 | 15.87 | 1,772 | -0.04(-0.27%) |
Jun 02, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 322 | +0.06(+0.39%) |
Jun 01, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
May 31, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
May 27, 2005 | 15.88 | 15.89 | 15.85 | 15.85 | 6,284 | -0.02(-0.12%) |
May 26, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 966 | -0.56(-3.40%) |
May 25, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 644 | +0.04(+0.26%) |
May 24, 2005 | 16.39 | 16.39 | 16.39 | 16.39 | 644 | -0.02(-0.15%) |
May 23, 2005 | 16.51 | 16.51 | 16.41 | 16.41 | 2,417 | +0.05(+0.30%) |
May 20, 2005 | 16.38 | 16.38 | 16.36 | 16.36 | 644 | +0.01(+0.04%) |
May 19, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 1,289 | -0.06(-0.34%) |
May 18, 2005 | 16.38 | 16.41 | 16.38 | 16.41 | 1,128 | +0.03(+0.19%) |
May 17, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 161 | +0.02(+0.15%) |
May 16, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 805 | +0.00(+0.00%) |
May 13, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 805 | -0.01(-0.04%) |
May 12, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 322 | +0.00(+0.00%) |
May 11, 2005 | 16.41 | 16.41 | 16.36 | 16.36 | 2,094 | -0.02(-0.11%) |
May 10, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.54 | 16.54 | 16.38 | 16.38 | 1,772 | +0.00(+0.00%) |
May 06, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 1,289 | +0.06(+0.34%) |
May 04, 2005 | 16.38 | 16.38 | 16.33 | 16.33 | 2,417 | +0.01(+0.04%) |
May 03, 2005 | 16.38 | 16.43 | 16.32 | 16.32 | 1,772 | -0.02(-0.11%) |