Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.27 | 25.95 | 24.67 | 24.70 | 16,368 | -0.58(-2.29%) |
Apr 27, 2007 | 24.59 | 25.28 | 24.26 | 25.28 | 3,004 | -0.16(-0.63%) |
Apr 26, 2007 | 25.41 | 25.64 | 25.40 | 25.44 | 2,600 | -0.31(-1.20%) |
Apr 25, 2007 | 25.68 | 26.00 | 25.59 | 25.75 | 8,220 | -0.38(-1.45%) |
Apr 24, 2007 | 26.03 | 26.20 | 26.01 | 26.13 | 6,404 | +0.11(+0.42%) |
Apr 23, 2007 | 25.90 | 26.18 | 25.89 | 26.02 | 3,300 | +0.12(+0.46%) |
Apr 20, 2007 | 25.63 | 25.90 | 25.40 | 25.90 | 1,200 | +0.69(+2.74%) |
Apr 19, 2007 | 25.35 | 25.38 | 24.61 | 25.21 | 3,000 | -0.20(-0.79%) |
Apr 18, 2007 | 25.50 | 25.55 | 25.15 | 25.41 | 6,960 | -0.09(-0.35%) |
Apr 17, 2007 | 25.55 | 25.80 | 25.50 | 25.50 | 3,803 | -0.01(-0.04%) |
Apr 16, 2007 | 25.65 | 25.77 | 25.50 | 25.51 | 5,400 | -0.29(-1.12%) |
Apr 13, 2007 | 25.88 | 25.89 | 25.72 | 25.80 | 2,496 | +0.02(+0.08%) |
Apr 12, 2007 | 25.50 | 25.88 | 25.50 | 25.78 | 6,458 | +0.18(+0.70%) |
Apr 11, 2007 | 25.87 | 25.87 | 25.60 | 25.60 | 2,100 | +0.12(+0.47%) |
Apr 10, 2007 | 25.48 | 25.48 | 25.48 | 25.48 | 400 | +0.06(+0.24%) |
Apr 09, 2007 | 25.43 | 25.47 | 24.95 | 25.42 | 1,535 | -0.23(-0.90%) |
Apr 05, 2007 | 25.60 | 25.93 | 25.60 | 25.65 | 8,082 | +0.16(+0.63%) |
Apr 04, 2007 | 25.45 | 25.49 | 25.34 | 25.49 | 2,760 | +0.34(+1.35%) |
Apr 03, 2007 | 25.15 | 25.30 | 25.06 | 25.15 | 20,085 | -0.10(-0.40%) |
Apr 02, 2007 | 25.45 | 25.56 | 25.05 | 25.25 | 10,365 | -0.19(-0.75%) |
Mar 30, 2007 | 25.85 | 25.89 | 25.44 | 25.44 | 3,550 | -0.32(-1.24%) |
Mar 29, 2007 | 25.99 | 26.10 | 25.76 | 25.76 | 8,111 | -0.23(-0.88%) |
Mar 28, 2007 | 25.50 | 26.00 | 25.50 | 25.99 | 156,185 | +0.38(+1.48%) |
Mar 27, 2007 | 25.93 | 25.93 | 25.61 | 25.61 | 300 | -0.28(-1.08%) |
Mar 26, 2007 | 25.92 | 25.95 | 25.30 | 25.89 | 1,498 | +0.13(+0.50%) |
Mar 23, 2007 | 25.93 | 25.95 | 25.76 | 25.76 | 2,622 | -0.07(-0.27%) |
Mar 22, 2007 | 25.99 | 25.99 | 25.64 | 25.83 | 705 | +0.03(+0.12%) |
Mar 21, 2007 | 25.84 | 25.99 | 25.80 | 25.80 | 1,350 | -0.07(-0.27%) |
Mar 20, 2007 | 25.73 | 26.00 | 25.54 | 25.87 | 8,319 | -0.06(-0.23%) |
Mar 19, 2007 | 25.93 | 25.93 | 25.93 | 25.93 | 385 | +0.00(+0.00%) |
Mar 16, 2007 | 25.76 | 25.96 | 25.75 | 25.93 | 8,623 | +0.03(+0.12%) |
Mar 15, 2007 | 25.90 | 25.92 | 25.90 | 25.90 | 1,300 | -0.08(-0.31%) |
Mar 14, 2007 | 26.11 | 26.11 | 25.84 | 25.98 | 6,706 | -0.23(-0.88%) |
Mar 13, 2007 | 26.09 | 26.29 | 26.02 | 26.21 | 10,157 | +0.12(+0.46%) |
Mar 12, 2007 | 26.00 | 26.10 | 26.00 | 26.09 | 10,851 | -0.01(-0.04%) |
Mar 09, 2007 | 26.02 | 26.50 | 25.98 | 26.10 | 12,798 | +0.45(+1.75%) |
Mar 08, 2007 | 25.69 | 25.83 | 25.65 | 25.65 | 1,400 | -0.21(-0.81%) |
Mar 07, 2007 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.10(-0.39%) |
Mar 06, 2007 | 26.35 | 26.35 | 25.90 | 25.96 | 5,221 | -0.04(-0.15%) |
Mar 05, 2007 | 26.75 | 26.75 | 25.50 | 26.00 | 16,287 | -0.59(-2.22%) |
Mar 02, 2007 | 26.66 | 26.66 | 26.30 | 26.59 | 2,400 | +0.17(+0.64%) |
Mar 01, 2007 | 26.70 | 26.71 | 26.42 | 26.42 | 1,484 | -0.25(-0.94%) |
Feb 28, 2007 | 26.13 | 26.67 | 25.90 | 26.67 | 3,263 | +0.85(+3.29%) |
Feb 27, 2007 | 25.52 | 26.21 | 25.52 | 25.82 | 1,550 | -0.62(-2.34%) |
Feb 26, 2007 | 25.18 | 26.44 | 25.18 | 26.44 | 2,000 | +1.04(+4.09%) |
Feb 23, 2007 | 25.90 | 25.90 | 25.02 | 25.40 | 1,303 | -0.40(-1.55%) |
Feb 22, 2007 | 25.80 | 25.97 | 25.79 | 25.80 | 50,700 | -0.01(-0.04%) |
Feb 21, 2007 | 26.34 | 26.45 | 25.80 | 25.81 | 12,991 | -0.54(-2.05%) |
Feb 20, 2007 | 26.45 | 26.45 | 25.39 | 26.35 | 2,500 | +0.06(+0.23%) |
Feb 16, 2007 | 26.29 | 26.45 | 26.19 | 26.29 | 2,926 | -0.15(-0.57%) |
Feb 15, 2007 | 26.56 | 26.56 | 26.13 | 26.44 | 4,255 | -0.01(-0.04%) |
Feb 14, 2007 | 25.49 | 26.48 | 25.49 | 26.45 | 7,088 | +1.07(+4.22%) |
Feb 13, 2007 | 23.97 | 26.89 | 23.97 | 25.38 | 9,129 | +1.47(+6.15%) |
Feb 12, 2007 | 24.47 | 24.47 | 23.69 | 23.91 | 1,200 | +0.28(+1.18%) |
Feb 09, 2007 | 23.84 | 23.84 | 23.63 | 23.63 | 1,640 | -0.36(-1.50%) |
Feb 08, 2007 | 23.90 | 24.05 | 23.53 | 23.99 | 5,976 | +0.14(+0.59%) |
Feb 07, 2007 | 24.00 | 24.00 | 23.84 | 23.85 | 4,520 | +0.11(+0.46%) |
Feb 06, 2007 | 24.30 | 24.50 | 23.74 | 23.74 | 10,213 | -0.91(-3.69%) |
Feb 05, 2007 | 25.22 | 25.22 | 23.74 | 24.65 | 12,950 | -0.66(-2.61%) |
Feb 02, 2007 | 26.44 | 26.50 | 25.02 | 25.31 | 7,283 | -1.21(-4.56%) |
Feb 01, 2007 | 26.63 | 26.97 | 26.50 | 26.52 | 11,248 | -0.46(-1.69%) |
Jan 31, 2007 | 26.33 | 27.00 | 26.33 | 26.98 | 30,719 | +0.07(+0.24%) |
Jan 30, 2007 | 26.75 | 27.00 | 26.74 | 26.91 | 28,200 | +0.16(+0.60%) |
Jan 29, 2007 | 25.69 | 27.00 | 25.69 | 26.75 | 41,817 | +0.75(+2.88%) |
Jan 26, 2007 | 24.50 | 26.00 | 24.50 | 26.00 | 30,137 | +1.16(+4.67%) |
Jan 25, 2007 | 23.95 | 25.89 | 23.95 | 24.84 | 52,240 | +0.84(+3.50%) |
Jan 24, 2007 | 23.99 | 24.00 | 23.80 | 24.00 | 3,800 | +0.05(+0.21%) |
Jan 23, 2007 | 22.90 | 23.99 | 22.90 | 23.95 | 41,119 | +1.03(+4.49%) |
Jan 22, 2007 | 22.90 | 22.95 | 22.90 | 22.92 | 5,160 | +0.00(+0.00%) |
Jan 19, 2007 | 22.70 | 22.92 | 22.70 | 22.92 | 2,000 | +0.20(+0.88%) |
Jan 18, 2007 | 22.60 | 22.72 | 22.60 | 22.72 | 9,400 | +0.06(+0.26%) |
Jan 17, 2007 | 22.60 | 22.66 | 22.60 | 22.66 | 300 | +0.15(+0.67%) |
Jan 16, 2007 | 22.65 | 22.66 | 22.51 | 22.51 | 762 | +0.07(+0.31%) |
Jan 12, 2007 | 22.19 | 22.44 | 22.15 | 22.44 | 39,800 | +0.34(+1.54%) |
Jan 11, 2007 | 22.17 | 22.21 | 22.05 | 22.10 | 2,420 | +0.02(+0.09%) |
Jan 10, 2007 | 22.22 | 22.34 | 22.02 | 22.08 | 4,200 | +0.07(+0.32%) |
Jan 09, 2007 | 21.69 | 22.41 | 21.69 | 22.01 | 12,012 | -0.01(-0.05%) |
Jan 08, 2007 | 22.04 | 22.33 | 21.96 | 22.02 | 4,580 | -0.40(-1.78%) |
Jan 05, 2007 | 22.34 | 22.67 | 22.25 | 22.42 | 2,901 | -0.17(-0.75%) |
Jan 04, 2007 | 22.95 | 22.95 | 22.45 | 22.59 | 5,500 | -0.36(-1.57%) |
Jan 03, 2007 | 22.50 | 23.00 | 22.40 | 22.95 | 106,906 | +0.00(+0.00%) |
Dec 29, 2006 | 22.24 | 22.97 | 21.00 | 22.95 | 100,816 | +0.08(+0.35%) |
Dec 28, 2006 | 21.47 | 22.88 | 21.26 | 22.87 | 93,023 | +1.98(+9.48%) |
Dec 27, 2006 | 21.25 | 21.25 | 19.72 | 20.89 | 115,005 | -0.26(-1.23%) |
Dec 26, 2006 | 21.50 | 21.50 | 20.99 | 21.15 | 4,785 | -0.35(-1.63%) |
Dec 22, 2006 | 21.12 | 21.75 | 21.11 | 21.50 | 18,811 | +0.40(+1.90%) |
Dec 21, 2006 | 22.00 | 22.00 | 20.86 | 21.10 | 10,644 | -0.92(-4.18%) |
Dec 20, 2006 | 22.85 | 22.85 | 22.00 | 22.02 | 18,426 | -0.73(-3.21%) |
Dec 19, 2006 | 22.45 | 23.02 | 22.45 | 22.75 | 41,786 | +0.30(+1.34%) |
Dec 18, 2006 | 20.70 | 24.25 | 20.62 | 22.45 | 265,620 | +1.61(+7.73%) |
Dec 15, 2006 | 19.90 | 20.88 | 19.90 | 20.84 | 8,220 | -0.04(-0.19%) |
Dec 14, 2006 | 20.66 | 20.88 | 20.65 | 20.88 | 8,801 | +0.22(+1.06%) |
Dec 13, 2006 | 20.50 | 20.66 | 20.50 | 20.66 | 4,750 | +0.16(+0.78%) |
Dec 12, 2006 | 19.80 | 20.50 | 19.71 | 20.50 | 9,293 | +0.50(+2.50%) |
Dec 11, 2006 | 20.00 | 20.20 | 20.00 | 20.00 | 2,300 | -0.30(-1.48%) |
Dec 08, 2006 | 20.00 | 20.40 | 19.50 | 20.30 | 5,432 | +0.05(+0.25%) |
Dec 07, 2006 | 20.24 | 20.40 | 20.11 | 20.25 | 3,001 | -0.26(-1.27%) |
Dec 06, 2006 | 20.08 | 20.64 | 19.60 | 20.51 | 4,058 | +0.26(+1.28%) |
Dec 05, 2006 | 19.86 | 20.27 | 19.50 | 20.25 | 6,200 | -0.25(-1.22%) |
Dec 04, 2006 | 19.90 | 20.50 | 19.90 | 20.50 | 2,094 | +0.00(+0.00%) |
Dec 01, 2006 | 20.50 | 20.50 | 20.36 | 20.50 | 10,209 | -0.16(-0.77%) |
Nov 30, 2006 | 20.50 | 20.66 | 20.47 | 20.66 | 6,700 | +0.32(+1.57%) |
Nov 29, 2006 | 20.22 | 20.34 | 19.57 | 20.34 | 31,169 | +0.12(+0.59%) |
Nov 28, 2006 | 18.49 | 20.22 | 18.45 | 20.22 | 1,023,887 | +1.92(+10.49%) |
Nov 27, 2006 | 18.32 | 19.35 | 18.30 | 18.30 | 2,737 | -0.70(-3.68%) |
Nov 24, 2006 | 19.52 | 19.52 | 19.00 | 19.00 | 300 | +0.48(+2.59%) |
Nov 22, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 300 | +0.02(+0.11%) |
Nov 21, 2006 | 19.03 | 19.03 | 18.50 | 18.50 | 1,968 | -0.53(-2.79%) |
Nov 20, 2006 | 19.25 | 19.26 | 18.34 | 19.03 | 3,811 | -0.48(-2.46%) |
Nov 17, 2006 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 19.80 | 19.80 | 19.27 | 19.51 | 2,974 | +0.06(+0.31%) |
Nov 15, 2006 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 18.79 | 19.45 | 18.73 | 19.45 | 500 | +0.95(+5.14%) |
Nov 13, 2006 | 19.10 | 19.10 | 18.25 | 18.50 | 4,862 | -0.70(-3.65%) |
Nov 10, 2006 | 19.21 | 19.44 | 19.10 | 19.20 | 2,992 | -0.30(-1.54%) |
Nov 09, 2006 | 19.50 | 19.52 | 19.50 | 19.50 | 3,890 | +0.00(+0.00%) |
Nov 08, 2006 | 19.70 | 19.70 | 19.50 | 19.50 | 3,467 | -0.10(-0.51%) |
Nov 07, 2006 | 19.55 | 19.60 | 19.51 | 19.60 | 600 | -0.37(-1.85%) |
Nov 06, 2006 | 19.56 | 19.98 | 19.50 | 19.97 | 5,370 | -0.03(-0.15%) |
Nov 03, 2006 | 19.50 | 20.00 | 19.50 | 20.00 | 2,002 | +0.00(+0.00%) |
Nov 02, 2006 | 19.56 | 20.00 | 19.56 | 20.00 | 599 | -0.38(-1.86%) |
Nov 01, 2006 | 19.53 | 20.38 | 19.50 | 20.38 | 1,100 | +0.03(+0.15%) |
Oct 31, 2006 | 19.22 | 20.35 | 19.22 | 20.35 | 200 | +0.18(+0.89%) |
Oct 30, 2006 | 20.05 | 20.17 | 20.04 | 20.17 | 1,266 | +0.11(+0.55%) |
Oct 27, 2006 | 19.75 | 20.39 | 19.75 | 20.06 | 2,980 | +0.19(+0.97%) |
Oct 26, 2006 | 20.05 | 20.05 | 19.13 | 19.87 | 7,690 | -0.53(-2.61%) |
Oct 25, 2006 | 20.39 | 20.40 | 20.39 | 20.40 | 1,902 | +0.10(+0.49%) |
Oct 24, 2006 | 19.50 | 20.50 | 19.50 | 20.30 | 2,020 | -0.20(-0.98%) |
Oct 23, 2006 | 20.50 | 20.54 | 20.50 | 20.50 | 4,818 | +0.00(+0.00%) |
Oct 20, 2006 | 20.50 | 20.51 | 20.50 | 20.50 | 3,039 | -0.49(-2.33%) |
Oct 19, 2006 | 21.22 | 21.22 | 20.99 | 20.99 | 3,200 | -0.45(-2.10%) |
Oct 18, 2006 | 20.50 | 21.44 | 20.50 | 21.44 | 4,384 | +0.55(+2.63%) |
Oct 17, 2006 | 20.66 | 20.89 | 20.65 | 20.89 | 3,403 | -0.04(-0.19%) |
Oct 16, 2006 | 20.00 | 20.93 | 20.00 | 20.93 | 300 | +0.67(+3.31%) |
Oct 13, 2006 | 20.01 | 20.60 | 20.01 | 20.26 | 4,520 | +0.07(+0.35%) |
Oct 12, 2006 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 20.19 | 20.19 | 20.19 | 20.19 | 200 | -0.23(-1.13%) |
Oct 10, 2006 | 21.42 | 21.42 | 20.18 | 20.42 | 5,400 | -0.75(-3.54%) |
Oct 09, 2006 | 21.38 | 21.41 | 20.00 | 21.17 | 1,880 | +1.17(+5.85%) |
Oct 06, 2006 | 20.29 | 20.29 | 19.90 | 20.00 | 3,034 | -0.54(-2.63%) |
Oct 05, 2006 | 20.04 | 20.70 | 20.04 | 20.54 | 4,758 | +0.00(+0.00%) |
Oct 04, 2006 | 20.74 | 20.75 | 20.49 | 20.54 | 1,320 | +0.04(+0.20%) |
Oct 03, 2006 | 20.75 | 20.75 | 19.50 | 20.50 | 3,900 | +0.80(+4.06%) |
Oct 02, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 20.23 | 20.23 | 19.50 | 19.70 | 15,917 | -0.58(-2.86%) |
Sep 28, 2006 | 20.19 | 21.38 | 20.19 | 20.28 | 836 | +0.78(+4.00%) |
Sep 27, 2006 | 18.51 | 19.50 | 18.51 | 19.50 | 3,793 | +0.83(+4.45%) |
Sep 26, 2006 | 19.50 | 19.56 | 18.67 | 18.67 | 2,876 | -0.60(-3.11%) |
Sep 25, 2006 | 18.75 | 19.99 | 18.71 | 19.27 | 23,056 | +0.66(+3.55%) |
Sep 22, 2006 | 19.57 | 19.77 | 18.06 | 18.61 | 61,390 | -1.49(-7.41%) |
Sep 21, 2006 | 21.38 | 21.39 | 20.04 | 20.10 | 904 | -1.27(-5.94%) |
Sep 20, 2006 | 20.27 | 22.16 | 20.27 | 21.37 | 8,976 | +1.13(+5.58%) |
Sep 19, 2006 | 19.84 | 21.24 | 19.84 | 20.24 | 12,890 | -0.17(-0.83%) |
Sep 18, 2006 | 21.00 | 21.24 | 20.27 | 20.41 | 4,000 | -0.34(-1.64%) |
Sep 15, 2006 | 21.24 | 21.24 | 20.00 | 20.75 | 86,879 | +0.01(+0.05%) |
Sep 14, 2006 | 20.07 | 20.74 | 20.07 | 20.74 | 2,221 | +0.27(+1.32%) |
Sep 13, 2006 | 20.47 | 20.75 | 20.47 | 20.47 | 1,140 | -0.10(-0.49%) |
Sep 12, 2006 | 20.75 | 20.75 | 20.57 | 20.57 | 300 | -0.18(-0.87%) |
Sep 11, 2006 | 20.50 | 21.24 | 20.50 | 20.75 | 8,200 | +0.25(+1.22%) |
Sep 08, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | -0.18(-0.87%) |
Sep 07, 2006 | 20.40 | 20.68 | 20.01 | 20.68 | 2,000 | +0.00(+0.00%) |
Sep 06, 2006 | 20.39 | 20.75 | 20.39 | 20.68 | 2,135 | -0.07(-0.34%) |
Sep 05, 2006 | 20.50 | 21.00 | 20.49 | 20.75 | 35,493 | -0.13(-0.62%) |
Sep 01, 2006 | 20.15 | 20.88 | 19.80 | 20.88 | 2,005 | +0.74(+3.67%) |
Aug 31, 2006 | 19.88 | 20.85 | 19.88 | 20.14 | 12,289 | +0.25(+1.26%) |
Aug 30, 2006 | 18.81 | 19.89 | 18.81 | 19.89 | 659 | -0.03(-0.15%) |
Aug 29, 2006 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 19.95 | 19.95 | 19.92 | 19.92 | 600 | -0.14(-0.70%) |
Aug 23, 2006 | 18.14 | 20.10 | 18.14 | 20.06 | 1,900 | -0.04(-0.20%) |
Aug 22, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 400 | +0.00(+0.00%) |
Aug 18, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 580 | +0.10(+0.50%) |
Aug 14, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 19.20 | 20.00 | 19.20 | 20.00 | 4,600 | +0.00(+0.00%) |
Aug 10, 2006 | 20.05 | 20.06 | 19.99 | 20.00 | 2,200 | -0.25(-1.23%) |
Aug 09, 2006 | 19.90 | 20.48 | 19.90 | 20.25 | 7,273 | +0.36(+1.81%) |
Aug 08, 2006 | 19.20 | 19.89 | 19.20 | 19.89 | 2,580 | +0.68(+3.54%) |
Aug 07, 2006 | 18.50 | 19.21 | 18.50 | 19.21 | 600 | -0.61(-3.08%) |
Aug 04, 2006 | 19.44 | 19.82 | 19.44 | 19.82 | 400 | +0.68(+3.55%) |
Aug 03, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 100 | -1.11(-5.48%) |
Aug 01, 2006 | 19.04 | 20.40 | 19.04 | 20.25 | 800 | -0.07(-0.34%) |
Jul 31, 2006 | 19.99 | 20.32 | 19.99 | 20.32 | 13,535 | +0.43(+2.16%) |
Jul 28, 2006 | 19.71 | 19.89 | 19.64 | 19.89 | 400 | +0.01(+0.05%) |
Jul 27, 2006 | 19.50 | 19.88 | 19.24 | 19.88 | 20,147 | +0.00(+0.00%) |
Jul 26, 2006 | 20.29 | 20.29 | 19.22 | 19.88 | 1,104 | +0.00(+0.00%) |
Jul 25, 2006 | 19.50 | 19.88 | 19.50 | 19.88 | 8,801 | +0.35(+1.79%) |
Jul 24, 2006 | 18.67 | 19.53 | 18.67 | 19.53 | 3,199 | +0.08(+0.41%) |
Jul 21, 2006 | 19.45 | 19.50 | 19.35 | 19.45 | 1,670 | +0.00(+0.00%) |
Jul 20, 2006 | 19.47 | 19.47 | 18.30 | 19.45 | 8,324 | +0.47(+2.48%) |
Jul 19, 2006 | 18.76 | 19.00 | 18.76 | 18.98 | 3,784 | +0.89(+4.92%) |
Jul 18, 2006 | 18.43 | 18.43 | 18.00 | 18.09 | 8,766 | -0.51(-2.74%) |
Jul 17, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 18.01 | 18.60 | 18.00 | 18.60 | 2,782 | +0.13(+0.70%) |
Jul 13, 2006 | 17.23 | 18.47 | 17.23 | 18.47 | 300 | +0.32(+1.76%) |
Jul 12, 2006 | 18.10 | 18.25 | 18.02 | 18.15 | 2,764 | +0.23(+1.28%) |
Jul 11, 2006 | 17.94 | 18.18 | 17.92 | 17.92 | 700 | -0.17(-0.94%) |
Jul 10, 2006 | 17.85 | 18.09 | 17.36 | 18.09 | 1,400 | +0.19(+1.06%) |
Jul 07, 2006 | 17.00 | 17.90 | 17.00 | 17.90 | 158,637 | +0.90(+5.29%) |
Jul 06, 2006 | 17.00 | 17.05 | 17.00 | 17.00 | 23,118 | +0.00(+0.00%) |
Jul 05, 2006 | 16.85 | 17.54 | 16.85 | 17.00 | 12,814 | -0.01(-0.06%) |
Jul 03, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 16.84 | 18.24 | 16.80 | 17.01 | 81,728 | +0.82(+5.06%) |
Jun 29, 2006 | 16.10 | 17.70 | 16.10 | 16.19 | 64,700 | +0.09(+0.56%) |
Jun 28, 2006 | 15.25 | 16.10 | 15.25 | 16.10 | 566 | +0.17(+1.07%) |
Jun 27, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 300 | +0.09(+0.57%) |
Jun 26, 2006 | 15.55 | 15.84 | 15.55 | 15.84 | 600 | -0.06(-0.38%) |
Jun 23, 2006 | 15.71 | 16.00 | 15.70 | 15.90 | 1,606 | -0.26(-1.61%) |
Jun 22, 2006 | 15.90 | 16.16 | 15.90 | 16.16 | 7,004 | +0.41(+2.60%) |
Jun 21, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 15.66 | 16.09 | 15.60 | 15.75 | 11,586 | -0.25(-1.56%) |
Jun 19, 2006 | 15.94 | 16.01 | 15.90 | 16.00 | 3,100 | -0.45(-2.74%) |
Jun 16, 2006 | 15.63 | 16.45 | 15.63 | 16.45 | 1,328 | +0.44(+2.75%) |
Jun 15, 2006 | 16.25 | 16.25 | 16.01 | 16.01 | 1,025 | -0.21(-1.29%) |
Jun 14, 2006 | 16.22 | 16.72 | 16.20 | 16.22 | 4,192 | -0.58(-3.45%) |
Jun 13, 2006 | 16.00 | 17.00 | 16.00 | 16.80 | 2,955 | +0.80(+5.00%) |
Jun 12, 2006 | 16.03 | 16.03 | 16.00 | 16.00 | 800 | -0.39(-2.38%) |
Jun 09, 2006 | 17.38 | 17.38 | 16.01 | 16.39 | 14,368 | +0.59(+3.73%) |
Jun 08, 2006 | 16.15 | 16.15 | 15.80 | 15.80 | 1,596 | -0.35(-2.17%) |
Jun 07, 2006 | 16.32 | 16.32 | 16.15 | 16.15 | 1,250 | -0.67(-3.98%) |
Jun 06, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 100 | -0.58(-3.33%) |
Jun 05, 2006 | 17.75 | 17.75 | 17.40 | 17.40 | 1,300 | -0.17(-0.97%) |
Jun 02, 2006 | 17.14 | 17.57 | 17.14 | 17.57 | 1,000 | +0.05(+0.29%) |
Jun 01, 2006 | 17.68 | 18.00 | 17.52 | 17.52 | 11,903 | -0.49(-2.72%) |
May 31, 2006 | 17.00 | 18.50 | 16.90 | 18.01 | 31,882 | +1.88(+11.66%) |
May 30, 2006 | 16.13 | 16.13 | 16.13 | 16.13 | 142 | -1.07(-6.22%) |
May 26, 2006 | 17.25 | 17.25 | 17.20 | 17.20 | 200 | -0.05(-0.29%) |
May 25, 2006 | 17.02 | 17.25 | 17.02 | 17.25 | 6,350 | +0.25(+1.47%) |
May 24, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 2,600 | -0.43(-2.47%) |
May 23, 2006 | 17.40 | 17.65 | 17.23 | 17.43 | 6,369 | +0.16(+0.93%) |
May 22, 2006 | 17.50 | 17.50 | 17.01 | 17.27 | 5,300 | -0.23(-1.31%) |
May 19, 2006 | 17.02 | 17.51 | 16.68 | 17.50 | 9,921 | +0.05(+0.29%) |
May 18, 2006 | 17.45 | 17.51 | 17.03 | 17.45 | 6,484 | -0.05(-0.29%) |
May 17, 2006 | 17.51 | 17.51 | 17.12 | 17.50 | 5,000 | -0.25(-1.41%) |
May 16, 2006 | 17.10 | 17.75 | 17.05 | 17.75 | 14,699 | +0.26(+1.49%) |
May 15, 2006 | 16.84 | 17.75 | 16.80 | 17.49 | 12,042 | -0.41(-2.29%) |
May 12, 2006 | 16.22 | 18.24 | 16.00 | 17.90 | 26,386 | -0.10(-0.56%) |
May 11, 2006 | 16.20 | 18.00 | 16.20 | 18.00 | 27,409 | +0.00(+0.00%) |
May 10, 2006 | 17.50 | 18.00 | 17.50 | 18.00 | 7,000 | +0.00(+0.00%) |
May 09, 2006 | 17.40 | 18.00 | 17.40 | 18.00 | 17,244 | +0.53(+3.03%) |
May 08, 2006 | 17.70 | 17.70 | 17.30 | 17.47 | 1,934 | -0.31(-1.74%) |
May 05, 2006 | 17.15 | 17.78 | 17.15 | 17.78 | 4,500 | +0.62(+3.61%) |
May 04, 2006 | 17.50 | 17.50 | 16.82 | 17.16 | 19,290 | -0.40(-2.28%) |
May 03, 2006 | 17.50 | 17.80 | 17.07 | 17.56 | 1,450 | +0.06(+0.34%) |
May 02, 2006 | 17.50 | 17.50 | 17.49 | 17.50 | 25,200 | +0.02(+0.11%) |