Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.70 | 18.70 | 18.64 | 18.70 | 800 | +0.07(+0.40%) |
May 30, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
May 29, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
May 25, 2007 | 18.54 | 18.62 | 18.54 | 18.62 | 1,600 | +0.12(+0.68%) |
May 24, 2007 | 18.51 | 18.51 | 18.43 | 18.50 | 5,600 | -0.12(-0.67%) |
May 23, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
May 22, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 400 | -0.11(-0.61%) |
May 21, 2007 | 18.61 | 18.74 | 18.61 | 18.74 | 1,600 | +0.08(+0.43%) |
May 18, 2007 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
May 17, 2007 | 18.61 | 18.66 | 18.61 | 18.66 | 1,000 | -0.04(-0.21%) |
May 16, 2007 | 18.60 | 18.70 | 18.60 | 18.70 | 800 | +0.15(+0.81%) |
May 15, 2007 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
May 14, 2007 | 18.45 | 18.55 | 18.45 | 18.55 | 600 | +0.20(+1.06%) |
May 11, 2007 | 18.38 | 18.38 | 18.36 | 18.36 | 2,000 | -0.05(-0.27%) |
May 10, 2007 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
May 09, 2007 | 18.41 | 18.41 | 18.41 | 18.41 | 400 | -0.09(-0.51%) |
May 08, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.00(+0.00%) |
May 07, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.12(-0.67%) |
May 04, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
May 03, 2007 | 18.50 | 18.62 | 18.48 | 18.62 | 5,200 | +0.18(+0.95%) |
May 02, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 01, 2007 | 18.62 | 18.62 | 18.41 | 18.45 | 3,800 | -0.18(-0.94%) |
Apr 30, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 18.62 | 18.62 | 18.62 | 18.62 | 2,000 | -0.12(-0.67%) |
Apr 26, 2007 | 18.88 | 18.88 | 18.75 | 18.75 | 1,000 | -0.38(-1.96%) |
Apr 25, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 19.18 | 19.18 | 19.01 | 19.12 | 1,000 | +0.07(+0.39%) |
Apr 20, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 200 | -0.25(-1.30%) |
Apr 17, 2007 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 19.32 | 19.32 | 19.30 | 19.30 | 4,400 | +0.12(+0.65%) |
Apr 13, 2007 | 18.96 | 19.23 | 18.96 | 19.18 | 30,200 | +0.44(+2.35%) |
Apr 12, 2007 | 18.73 | 18.73 | 18.73 | 18.73 | 1,000 | +0.07(+0.38%) |
Apr 11, 2007 | 18.41 | 18.66 | 18.41 | 18.66 | 6,000 | +0.00(+0.00%) |
Apr 10, 2007 | 18.98 | 18.98 | 18.66 | 18.66 | 5,200 | -0.36(-1.89%) |
Apr 09, 2007 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 18.96 | 19.02 | 18.96 | 19.02 | 400 | -0.05(-0.24%) |
Apr 04, 2007 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 19.07 | 19.07 | 19.07 | 19.07 | 800 | +0.12(+0.61%) |
Apr 02, 2007 | 19.12 | 19.12 | 18.85 | 18.95 | 15,400 | -0.23(-1.20%) |
Mar 30, 2007 | 19.18 | 19.18 | 19.18 | 19.18 | 200 | +0.05(+0.29%) |
Mar 29, 2007 | 19.15 | 19.15 | 19.13 | 19.13 | 2,000 | -0.07(-0.36%) |
Mar 28, 2007 | 19.26 | 19.27 | 19.10 | 19.20 | 2,200 | -0.18(-0.90%) |
Mar 27, 2007 | 19.60 | 19.60 | 19.38 | 19.38 | 2,800 | -0.12(-0.64%) |
Mar 26, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,200 | +0.18(+0.96%) |
Mar 23, 2007 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 19.02 | 19.32 | 19.02 | 19.32 | 1,400 | +0.38(+1.98%) |
Mar 20, 2007 | 18.91 | 18.94 | 18.90 | 18.94 | 3,600 | +0.10(+0.53%) |
Mar 19, 2007 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 18.77 | 18.84 | 18.77 | 18.84 | 400 | +0.16(+0.88%) |
Mar 14, 2007 | 18.60 | 18.68 | 18.20 | 18.68 | 14,400 | -0.15(-0.80%) |
Mar 13, 2007 | 18.82 | 18.82 | 18.82 | 18.82 | 1,200 | -0.12(-0.66%) |
Mar 12, 2007 | 18.95 | 18.95 | 18.95 | 18.95 | 1,000 | +0.27(+1.45%) |
Mar 09, 2007 | 18.68 | 18.68 | 18.66 | 18.68 | 8,400 | +0.04(+0.19%) |
Mar 08, 2007 | 18.50 | 18.75 | 18.50 | 18.64 | 2,400 | +0.26(+1.41%) |
Mar 07, 2007 | 18.38 | 18.39 | 18.30 | 18.39 | 3,000 | -0.11(-0.62%) |
Mar 06, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | -0.29(-1.52%) |
Mar 05, 2007 | 18.55 | 18.79 | 18.55 | 18.79 | 7,000 | +0.03(+0.16%) |
Mar 02, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 18.80 | 18.80 | 18.75 | 18.75 | 2,600 | -0.32(-1.65%) |
Feb 28, 2007 | 19.04 | 19.30 | 19.00 | 19.07 | 6,600 | -0.11(-0.55%) |
Feb 27, 2007 | 19.55 | 19.55 | 19.18 | 19.18 | 4,600 | -0.50(-2.54%) |
Feb 26, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 19.68 | 19.68 | 19.61 | 19.68 | 800 | +0.10(+0.51%) |
Feb 22, 2007 | 19.68 | 19.68 | 19.57 | 19.57 | 7,400 | -0.10(-0.51%) |
Feb 21, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 3,600 | +0.00(+0.00%) |
Feb 20, 2007 | 19.68 | 19.68 | 19.68 | 19.68 | 400 | +0.05(+0.25%) |
Feb 16, 2007 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 19.46 | 19.62 | 19.46 | 19.62 | 2,600 | +0.09(+0.46%) |
Feb 14, 2007 | 19.54 | 19.54 | 19.54 | 19.54 | 200 | +0.02(+0.08%) |
Feb 13, 2007 | 19.50 | 19.52 | 19.50 | 19.52 | 1,200 | +0.14(+0.72%) |
Feb 12, 2007 | 19.38 | 19.38 | 19.38 | 19.38 | 200 | -0.12(-0.64%) |
Feb 09, 2007 | 19.45 | 19.50 | 19.45 | 19.50 | 600 | +0.03(+0.15%) |
Feb 08, 2007 | 19.40 | 19.48 | 19.39 | 19.48 | 1,800 | +0.00(+0.00%) |
Feb 07, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 19.50 | 19.50 | 19.48 | 19.48 | 1,000 | -0.15(-0.76%) |
Feb 02, 2007 | 19.62 | 19.62 | 19.62 | 19.62 | 200 | +0.18(+0.90%) |
Feb 01, 2007 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 19.45 | 19.45 | 19.45 | 19.45 | 200 | +0.14(+0.75%) |
Jan 30, 2007 | 19.34 | 19.34 | 19.30 | 19.30 | 400 | +0.03(+0.16%) |
Jan 29, 2007 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 19.43 | 19.43 | 19.27 | 19.27 | 1,600 | -0.28(-1.41%) |
Jan 25, 2007 | 19.35 | 19.55 | 19.35 | 19.55 | 1,400 | +0.36(+1.88%) |
Jan 24, 2007 | 19.27 | 19.27 | 19.19 | 19.19 | 400 | -0.22(-1.16%) |
Jan 23, 2007 | 19.05 | 19.48 | 19.05 | 19.41 | 3,000 | +0.24(+1.25%) |
Jan 22, 2007 | 19.12 | 19.18 | 19.12 | 19.18 | 800 | +0.19(+1.00%) |
Jan 19, 2007 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 18.85 | 18.98 | 18.85 | 18.98 | 1,200 | +0.06(+0.34%) |
Jan 16, 2007 | 19.00 | 19.00 | 18.92 | 18.92 | 4,200 | -0.00(-0.03%) |
Jan 12, 2007 | 18.93 | 18.93 | 18.93 | 18.93 | 400 | -0.09(-0.45%) |
Jan 11, 2007 | 18.96 | 19.10 | 18.96 | 19.01 | 1,200 | +0.10(+0.53%) |
Jan 10, 2007 | 18.91 | 18.91 | 18.91 | 18.91 | 400 | +0.00(+0.03%) |
Jan 09, 2007 | 18.95 | 18.95 | 18.91 | 18.91 | 600 | +0.01(+0.03%) |
Jan 08, 2007 | 18.90 | 18.90 | 18.90 | 18.90 | 1,000 | -0.15(-0.79%) |
Jan 05, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 19.05 | 19.05 | 19.05 | 19.05 | 200 | -0.12(-0.65%) |
Jan 03, 2007 | 19.18 | 19.18 | 19.18 | 19.18 | 1,600 | -0.12(-0.65%) |
Dec 29, 2006 | 19.30 | 19.30 | 19.30 | 19.30 | 200 | -0.12(-0.62%) |
Dec 28, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 1,000 | -0.04(-0.21%) |
Dec 27, 2006 | 19.50 | 19.55 | 19.46 | 19.46 | 1,800 | -0.10(-0.51%) |
Dec 26, 2006 | 19.43 | 19.56 | 19.43 | 19.56 | 800 | +0.05(+0.26%) |
Dec 22, 2006 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 19.79 | 19.79 | 19.51 | 19.51 | 600 | -0.23(-1.19%) |
Dec 20, 2006 | 19.57 | 19.75 | 19.57 | 19.75 | 2,600 | +0.02(+0.08%) |
Dec 19, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 2,000 | -0.00(-0.03%) |
Dec 14, 2006 | 19.82 | 19.82 | 19.73 | 19.73 | 1,600 | +0.04(+0.20%) |
Dec 13, 2006 | 19.70 | 19.81 | 19.70 | 19.70 | 2,800 | +0.14(+0.69%) |
Dec 12, 2006 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 19.56 | 19.56 | 19.56 | 19.56 | 600 | +0.14(+0.75%) |
Dec 08, 2006 | 19.39 | 19.45 | 19.39 | 19.41 | 2,200 | +0.06(+0.34%) |
Dec 07, 2006 | 19.45 | 19.45 | 19.35 | 19.35 | 3,000 | -0.22(-1.15%) |
Dec 06, 2006 | 19.57 | 19.57 | 19.57 | 19.57 | 400 | +0.12(+0.63%) |
Dec 05, 2006 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 19.48 | 19.50 | 19.45 | 19.45 | 5,400 | +0.14(+0.71%) |
Dec 01, 2006 | 19.25 | 19.46 | 19.25 | 19.32 | 2,000 | +0.18(+0.91%) |
Nov 30, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 1,200 | +0.00(+0.00%) |
Nov 29, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 1,200 | +0.05(+0.26%) |
Nov 28, 2006 | 18.91 | 19.10 | 18.91 | 19.09 | 6,000 | +0.00(+0.02%) |
Nov 27, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 800 | -0.15(-0.78%) |
Nov 24, 2006 | 19.23 | 19.23 | 19.23 | 19.23 | 200 | -0.09(-0.47%) |
Nov 22, 2006 | 19.26 | 19.32 | 19.25 | 19.32 | 3,800 | +0.04(+0.23%) |
Nov 21, 2006 | 19.57 | 19.57 | 19.23 | 19.28 | 15,000 | -0.09(-0.49%) |
Nov 20, 2006 | 19.23 | 19.38 | 19.23 | 19.38 | 13,600 | +0.18(+0.91%) |
Nov 17, 2006 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 19.07 | 19.20 | 19.05 | 19.20 | 3,400 | +0.01(+0.05%) |
Nov 15, 2006 | 19.00 | 19.19 | 19.00 | 19.19 | 2,000 | +0.28(+1.48%) |
Nov 14, 2006 | 18.87 | 18.91 | 18.84 | 18.91 | 3,200 | +0.14(+0.77%) |
Nov 13, 2006 | 18.65 | 18.77 | 18.65 | 18.77 | 2,600 | +0.07(+0.35%) |
Nov 10, 2006 | 18.62 | 18.70 | 18.62 | 18.70 | 1,400 | +0.18(+0.94%) |
Nov 09, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 200 | +0.07(+0.38%) |
Nov 07, 2006 | 18.46 | 18.46 | 18.45 | 18.45 | 5,000 | -0.17(-0.91%) |
Nov 06, 2006 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 18.52 | 18.62 | 18.52 | 18.62 | 1,400 | +0.18(+0.95%) |
Oct 30, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 18.40 | 18.45 | 18.40 | 18.45 | 1,000 | +0.06(+0.35%) |
Oct 25, 2006 | 18.30 | 18.39 | 18.30 | 18.39 | 600 | -0.15(-0.84%) |
Oct 24, 2006 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 18.62 | 18.62 | 18.54 | 18.54 | 400 | +0.04(+0.22%) |
Oct 20, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | -0.09(-0.46%) |
Oct 19, 2006 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 18.50 | 18.59 | 18.50 | 18.59 | 2,200 | +0.09(+0.46%) |
Oct 17, 2006 | 18.43 | 18.50 | 18.43 | 18.50 | 1,000 | +0.14(+0.78%) |
Oct 16, 2006 | 18.39 | 18.39 | 18.36 | 18.36 | 600 | -0.42(-2.26%) |
Oct 13, 2006 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 18.78 | 18.78 | 18.78 | 18.78 | 800 | +0.02(+0.08%) |
Oct 06, 2006 | 18.80 | 18.80 | 18.77 | 18.77 | 600 | -0.04(-0.19%) |
Oct 05, 2006 | 18.73 | 18.80 | 18.73 | 18.80 | 9,000 | -0.06(-0.34%) |
Oct 04, 2006 | 18.75 | 18.86 | 18.75 | 18.86 | 6,000 | +0.07(+0.37%) |
Oct 03, 2006 | 18.88 | 18.88 | 18.73 | 18.80 | 4,800 | -0.07(-0.40%) |
Oct 02, 2006 | 18.90 | 18.91 | 18.84 | 18.87 | 4,000 | -0.03(-0.16%) |
Sep 29, 2006 | 18.64 | 18.90 | 18.64 | 18.90 | 12,000 | +0.32(+1.71%) |
Sep 28, 2006 | 18.75 | 18.75 | 18.29 | 18.58 | 20,200 | -0.58(-3.04%) |
Sep 27, 2006 | 19.10 | 19.50 | 19.10 | 19.16 | 8,600 | +0.73(+3.96%) |
Sep 26, 2006 | 18.43 | 18.43 | 18.43 | 18.43 | 1,000 | +0.04(+0.19%) |
Sep 25, 2006 | 18.29 | 18.40 | 18.29 | 18.40 | 800 | +0.04(+0.22%) |
Sep 22, 2006 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.32 | 18.36 | 18.32 | 18.36 | 400 | +0.07(+0.41%) |
Sep 19, 2006 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 18.29 | 18.48 | 18.28 | 18.29 | 4,200 | -0.14(-0.76%) |
Sep 15, 2006 | 18.70 | 18.70 | 18.43 | 18.43 | 2,200 | +0.14(+0.79%) |
Sep 14, 2006 | 18.32 | 18.32 | 18.27 | 18.28 | 2,400 | -0.13(-0.71%) |
Sep 13, 2006 | 18.38 | 18.41 | 18.38 | 18.41 | 4,200 | +0.16(+0.85%) |
Sep 12, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 5,800 | +0.05(+0.27%) |
Sep 11, 2006 | 18.19 | 18.20 | 18.15 | 18.20 | 5,600 | -0.13(-0.71%) |
Sep 08, 2006 | 18.34 | 18.34 | 18.34 | 18.34 | 400 | +0.18(+0.99%) |
Sep 06, 2006 | 18.18 | 18.18 | 18.16 | 18.16 | 400 | -0.07(-0.38%) |
Sep 05, 2006 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.00(+0.00%) |
Sep 01, 2006 | 18.23 | 18.23 | 18.23 | 18.23 | 400 | +0.10(+0.55%) |
Aug 31, 2006 | 18.00 | 18.12 | 18.00 | 18.12 | 1,200 | +0.20(+1.09%) |
Aug 30, 2006 | 18.16 | 18.16 | 17.93 | 17.93 | 3,600 | -0.09(-0.53%) |
Aug 29, 2006 | 17.86 | 18.02 | 17.86 | 18.02 | 600 | +0.26(+1.46%) |
Aug 28, 2006 | 17.76 | 17.77 | 17.76 | 17.77 | 1,800 | +0.01(+0.06%) |
Aug 25, 2006 | 17.73 | 17.80 | 17.73 | 17.75 | 3,200 | -0.10(-0.53%) |
Aug 24, 2006 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Aug 23, 2006 | 18.00 | 18.00 | 17.85 | 17.85 | 1,600 | -0.15(-0.83%) |
Aug 22, 2006 | 17.95 | 18.00 | 17.95 | 18.00 | 7,600 | +0.18(+0.98%) |
Aug 21, 2006 | 17.75 | 17.82 | 17.75 | 17.82 | 5,800 | +0.10(+0.56%) |
Aug 18, 2006 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | -0.01(-0.08%) |
Aug 17, 2006 | 17.75 | 17.75 | 17.74 | 17.74 | 400 | -0.10(-0.56%) |
Aug 16, 2006 | 17.84 | 17.84 | 17.84 | 17.84 | 2,000 | +0.09(+0.54%) |
Aug 15, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 600 | -0.10(-0.56%) |
Aug 14, 2006 | 17.83 | 17.84 | 17.83 | 17.84 | 3,200 | +0.02(+0.08%) |
Aug 11, 2006 | 17.83 | 17.83 | 17.83 | 17.83 | 1,000 | +0.07(+0.39%) |
Aug 10, 2006 | 17.62 | 17.76 | 17.62 | 17.76 | 1,400 | -0.04(-0.22%) |
Aug 09, 2006 | 17.75 | 17.80 | 17.70 | 17.80 | 5,000 | +0.19(+1.05%) |
Aug 08, 2006 | 17.74 | 17.74 | 17.61 | 17.61 | 1,200 | +0.10(+0.57%) |
Aug 07, 2006 | 17.45 | 17.52 | 17.41 | 17.52 | 2,800 | +0.07(+0.43%) |
Aug 04, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 17.57 | 17.57 | 17.44 | 17.44 | 1,400 | -0.20(-1.11%) |
Aug 01, 2006 | 17.49 | 17.64 | 17.49 | 17.64 | 2,600 | +0.15(+0.83%) |
Jul 31, 2006 | 17.30 | 17.49 | 17.11 | 17.49 | 20,200 | +0.08(+0.46%) |
Jul 28, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 17.58 | 17.58 | 17.41 | 17.41 | 1,600 | +0.01(+0.06%) |
Jul 26, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 800 | -0.23(-1.28%) |
Jul 25, 2006 | 17.45 | 17.62 | 17.45 | 17.62 | 1,200 | +0.27(+1.53%) |
Jul 24, 2006 | 17.33 | 17.44 | 17.30 | 17.36 | 1,200 | +0.00(+0.00%) |
Jul 21, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 17.25 | 17.36 | 17.25 | 17.36 | 6,000 | +0.03(+0.17%) |
Jul 19, 2006 | 17.25 | 17.35 | 17.25 | 17.33 | 2,000 | +0.18(+1.05%) |
Jul 18, 2006 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 17.49 | 17.49 | 17.11 | 17.15 | 4,400 | -0.08(-0.44%) |
Jul 14, 2006 | 17.27 | 17.27 | 17.23 | 17.23 | 600 | -0.07(-0.43%) |
Jul 13, 2006 | 17.34 | 17.34 | 17.30 | 17.30 | 400 | -0.05(-0.32%) |
Jul 12, 2006 | 17.20 | 17.36 | 17.20 | 17.36 | 1,000 | +0.03(+0.17%) |
Jul 11, 2006 | 17.20 | 17.32 | 17.15 | 17.32 | 2,000 | +0.15(+0.90%) |
Jul 10, 2006 | 17.07 | 17.17 | 17.07 | 17.17 | 400 | +0.12(+0.67%) |
Jul 07, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 17.00 | 17.05 | 16.95 | 17.05 | 2,000 | +0.36(+2.13%) |
Jul 05, 2006 | 16.83 | 16.85 | 16.70 | 16.70 | 3,200 | -0.10(-0.60%) |
Jul 03, 2006 | 16.86 | 16.86 | 16.77 | 16.80 | 7,600 | +0.08(+0.48%) |
Jun 30, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.01(+0.06%) |
Jun 28, 2006 | 16.51 | 16.71 | 16.51 | 16.71 | 4,200 | +0.45(+2.77%) |
Jun 27, 2006 | 16.23 | 16.26 | 16.21 | 16.26 | 4,800 | -0.09(-0.55%) |
Jun 23, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 16.41 | 16.62 | 16.35 | 16.35 | 10,200 | -0.06(-0.37%) |
Jun 21, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 16.46 | 16.46 | 16.41 | 16.41 | 400 | -0.17(-1.03%) |
Jun 16, 2006 | 16.35 | 16.58 | 16.35 | 16.58 | 2,000 | +0.14(+0.88%) |
Jun 15, 2006 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 16.55 | 16.55 | 16.43 | 16.43 | 1,600 | -0.27(-1.62%) |
Jun 12, 2006 | 16.57 | 16.70 | 16.57 | 16.70 | 1,000 | +0.05(+0.33%) |
Jun 09, 2006 | 16.50 | 16.73 | 16.50 | 16.65 | 5,400 | +0.06(+0.39%) |
Jun 08, 2006 | 16.73 | 16.73 | 16.59 | 16.59 | 600 | -0.27(-1.63%) |
Jun 07, 2006 | 16.77 | 16.86 | 16.77 | 16.86 | 5,400 | +0.16(+0.96%) |
Jun 06, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 4,800 | -0.25(-1.47%) |
Jun 05, 2006 | 17.12 | 17.12 | 16.95 | 16.95 | 400 | -0.48(-2.73%) |
Jun 02, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |