Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.55 | 37.55 | 37.55 | 37.55 | 100 | +0.85(+2.32%) |
May 30, 2007 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
May 29, 2007 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
May 25, 2007 | 36.70 | 36.70 | 36.70 | 36.70 | 177 | -0.16(-0.43%) |
May 24, 2007 | 36.70 | 37.00 | 36.85 | 36.86 | 7,860 | +0.16(+0.44%) |
May 23, 2007 | 36.70 | 37.10 | 36.70 | 36.70 | 1,193 | +0.30(+0.82%) |
May 22, 2007 | 36.40 | 36.40 | 36.40 | 36.40 | 100 | +0.00(+0.00%) |
May 21, 2007 | 36.40 | 36.40 | 36.40 | 36.40 | 1,000 | -0.80(-2.15%) |
May 18, 2007 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | +0.00(+0.00%) |
May 17, 2007 | 37.20 | 37.20 | 36.80 | 37.20 | 200 | -0.65(-1.72%) |
May 16, 2007 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | +0.00(+0.00%) |
May 15, 2007 | 37.85 | 37.85 | 37.80 | 37.85 | 558 | -0.60(-1.56%) |
May 14, 2007 | 38.45 | 38.45 | 38.45 | 38.45 | 216 | +0.80(+2.12%) |
May 11, 2007 | 37.65 | 37.65 | 37.30 | 37.65 | 3,675 | +0.70(+1.89%) |
May 10, 2007 | 36.95 | 36.95 | 36.95 | 36.95 | 100 | +0.75(+2.07%) |
May 09, 2007 | 36.20 | 36.20 | 36.20 | 36.20 | 1,121 | +0.75(+2.12%) |
May 08, 2007 | 35.45 | 35.48 | 35.35 | 35.45 | 8,100 | +0.20(+0.57%) |
May 07, 2007 | 35.25 | 35.30 | 35.25 | 35.25 | 950 | +0.60(+1.73%) |
May 04, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 3,000 | +0.05(+0.14%) |
May 03, 2007 | 34.60 | 34.60 | 34.60 | 34.60 | 7,800 | -0.05(-0.14%) |
May 02, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 1,375 | -0.20(-0.57%) |
May 01, 2007 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 34.85 | 34.85 | 34.85 | 34.85 | 200 | +0.00(+0.00%) |
Apr 27, 2007 | 35.00 | 34.85 | 34.85 | 34.85 | 150 | -0.15(-0.43%) |
Apr 26, 2007 | 35.00 | 35.00 | 35.00 | 35.00 | 300 | -0.50(-1.41%) |
Apr 25, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 300 | +0.20(+0.57%) |
Apr 23, 2007 | 35.30 | 35.30 | 35.30 | 35.30 | 200 | +0.65(+1.88%) |
Apr 20, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 35.55 | 34.65 | 34.65 | 34.65 | 740 | -0.90(-2.53%) |
Apr 18, 2007 | 35.55 | 35.95 | 35.55 | 35.55 | 405 | -0.05(-0.14%) |
Apr 17, 2007 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 35.60 | 35.60 | 35.60 | 35.60 | 3,000 | +1.60(+4.71%) |
Apr 13, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 1,475 | -0.60(-1.73%) |
Apr 11, 2007 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 34.60 | 34.60 | 34.60 | 34.60 | 200 | -0.45(-1.28%) |
Apr 09, 2007 | 35.05 | 35.05 | 35.05 | 35.05 | 3,000 | +1.10(+3.24%) |
Apr 05, 2007 | 33.95 | 33.95 | 33.95 | 33.95 | 100 | -0.15(-0.44%) |
Apr 04, 2007 | 34.10 | 34.10 | 34.10 | 34.10 | 1,300 | -0.35(-1.02%) |
Apr 03, 2007 | 34.45 | 34.50 | 34.10 | 34.45 | 1,785 | +0.65(+1.92%) |
Apr 02, 2007 | 33.80 | 33.80 | 33.80 | 33.80 | 125 | -0.55(-1.60%) |
Mar 30, 2007 | 34.35 | 34.35 | 34.35 | 34.35 | 140 | -0.50(-1.43%) |
Mar 29, 2007 | 34.85 | 34.85 | 34.35 | 34.85 | 475 | +0.75(+2.20%) |
Mar 28, 2007 | 34.10 | 34.10 | 34.10 | 34.10 | 500 | +0.05(+0.15%) |
Mar 27, 2007 | 34.05 | 34.20 | 34.05 | 34.05 | 300 | -0.45(-1.30%) |
Mar 26, 2007 | 34.50 | 34.50 | 34.50 | 34.50 | 2,045 | -0.40(-1.15%) |
Mar 23, 2007 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 34.90 | 34.90 | 34.90 | 34.90 | 5,800 | +0.35(+1.01%) |
Mar 21, 2007 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | +0.35(+1.02%) |
Mar 20, 2007 | 34.20 | 34.20 | 34.20 | 34.20 | 700 | +0.35(+1.03%) |
Mar 19, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 2,800 | +0.80(+2.42%) |
Mar 16, 2007 | 33.05 | 33.50 | 33.05 | 33.05 | 11,200 | -0.25(-0.75%) |
Mar 15, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 400 | +0.10(+0.30%) |
Mar 14, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | -0.55(-1.63%) |
Mar 13, 2007 | 34.25 | 33.90 | 33.75 | 33.75 | 600 | -0.50(-1.46%) |
Mar 12, 2007 | 34.25 | 34.35 | 33.90 | 34.25 | 3,600 | +0.95(+2.85%) |
Mar 09, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 33.30 | 33.30 | 33.30 | 33.30 | 975 | +0.05(+0.15%) |
Mar 06, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 300 | +0.35(+1.06%) |
Mar 05, 2007 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 33.50 | 32.90 | 32.90 | 32.90 | 800 | -0.60(-1.79%) |
Mar 01, 2007 | 33.50 | 33.60 | 33.20 | 33.50 | 1,575 | -0.25(-0.74%) |
Feb 28, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | -0.60(-1.75%) |
Feb 27, 2007 | 34.35 | 34.55 | 34.35 | 34.35 | 1,200 | -0.30(-0.87%) |
Feb 26, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 1,000 | +0.25(+0.73%) |
Feb 23, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 175 | +0.65(+1.93%) |
Feb 21, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 33.75 | 33.75 | 33.75 | 33.75 | 1,682 | -0.10(-0.30%) |
Feb 15, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 380 | +0.20(+0.59%) |
Feb 13, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 550 | +0.40(+1.20%) |
Feb 12, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 1,270 | +0.05(+0.15%) |
Feb 08, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 250 | -0.20(-0.60%) |
Feb 06, 2007 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | +1.40(+4.37%) |
Feb 05, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 150 | +0.00(+0.00%) |
Feb 02, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 500 | +0.45(+1.43%) |
Jan 30, 2007 | 31.55 | 31.55 | 31.55 | 31.55 | 200 | +0.00(+0.00%) |
Jan 29, 2007 | 31.55 | 31.85 | 31.55 | 31.55 | 4,050 | -0.85(-2.62%) |
Jan 26, 2007 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 32.40 | 32.45 | 32.00 | 32.40 | 10,800 | +0.35(+1.09%) |
Jan 23, 2007 | 32.05 | 32.05 | 31.75 | 32.05 | 500 | +0.40(+1.26%) |
Jan 22, 2007 | 31.65 | 31.90 | 31.65 | 31.65 | 6,000 | -0.05(-0.16%) |
Jan 19, 2007 | 31.70 | 31.70 | 31.40 | 31.70 | 52,200 | +0.70(+2.26%) |
Jan 18, 2007 | 31.00 | 31.00 | 30.95 | 31.00 | 1,247 | +0.90(+2.99%) |
Jan 17, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 247 | -0.15(-0.50%) |
Jan 16, 2007 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.25(+0.83%) |
Jan 12, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.20(-0.66%) |
Jan 11, 2007 | 30.20 | 30.20 | 30.20 | 30.20 | 1,600 | +0.05(+0.17%) |
Jan 10, 2007 | 30.15 | 30.15 | 30.15 | 30.15 | 145 | -0.70(-2.27%) |
Jan 09, 2007 | 30.85 | 30.85 | 30.85 | 30.85 | 355 | +0.10(+0.33%) |
Jan 08, 2007 | 30.75 | 30.75 | 30.75 | 30.75 | 355 | +0.00(+0.00%) |
Jan 05, 2007 | 30.75 | 30.75 | 30.70 | 30.75 | 440 | -0.70(-2.23%) |
Jan 04, 2007 | 31.10 | 31.75 | 31.45 | 31.45 | 1,000 | +0.35(+1.13%) |
Jan 03, 2007 | 31.10 | 31.70 | 31.10 | 31.10 | 1,568 | -0.15(-0.48%) |
Dec 29, 2006 | 31.25 | 31.25 | 31.25 | 31.25 | 400 | -0.50(-1.57%) |
Dec 28, 2006 | 31.75 | 31.85 | 31.50 | 31.75 | 3,370 | +0.20(+0.63%) |
Dec 27, 2006 | 31.55 | 31.65 | 31.55 | 31.55 | 1,726 | -0.55(-1.71%) |
Dec 26, 2006 | 32.10 | 32.10 | 32.10 | 32.10 | 350 | +0.60(+1.90%) |
Dec 22, 2006 | 31.50 | 31.50 | 31.10 | 31.50 | 1,680 | -0.55(-1.72%) |
Dec 21, 2006 | 32.05 | 32.05 | 32.05 | 32.05 | 310 | +0.65(+2.07%) |
Dec 20, 2006 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | +0.10(+0.32%) |
Dec 19, 2006 | 31.30 | 31.35 | 31.30 | 31.30 | 13,880 | -0.55(-1.73%) |
Dec 18, 2006 | 31.85 | 31.85 | 31.85 | 31.85 | 300 | +0.15(+0.47%) |
Dec 15, 2006 | 31.70 | 31.70 | 31.70 | 31.70 | 100 | +0.30(+0.96%) |
Dec 14, 2006 | 31.40 | 31.40 | 31.35 | 31.40 | 1,400 | +0.70(+2.28%) |
Dec 13, 2006 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 30.70 | 30.70 | 30.65 | 30.70 | 600 | +0.30(+0.99%) |
Dec 08, 2006 | 30.40 | 30.70 | 30.40 | 30.40 | 12,310 | -0.35(-1.14%) |
Dec 07, 2006 | 30.75 | 31.25 | 30.75 | 30.75 | 1,701 | +0.10(+0.33%) |
Dec 06, 2006 | 30.65 | 30.65 | 30.65 | 30.65 | 550 | +0.10(+0.33%) |
Dec 05, 2006 | 30.55 | 31.10 | 30.55 | 30.55 | 7,488 | -0.70(-2.24%) |
Dec 04, 2006 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 31.25 | 31.25 | 31.25 | 31.25 | 600 | +0.08(+0.26%) |
Nov 29, 2006 | 31.17 | 31.20 | 31.17 | 31.17 | 2,142 | -0.33(-1.05%) |
Nov 28, 2006 | 31.50 | 31.50 | 30.90 | 31.50 | 4,420 | -0.40(-1.25%) |
Nov 27, 2006 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 31.90 | 31.90 | 31.90 | 31.90 | 1,184 | +0.70(+2.24%) |
Nov 21, 2006 | 31.20 | 31.20 | 31.20 | 31.20 | 102 | -0.70(-2.19%) |
Nov 20, 2006 | 31.90 | 31.90 | 31.85 | 31.90 | 6,000 | -0.40(-1.24%) |
Nov 17, 2006 | 32.30 | 32.30 | 32.30 | 32.30 | 2,000 | -0.75(-2.27%) |
Nov 16, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 553 | +0.54(+1.66%) |
Nov 07, 2006 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 32.51 | 32.51 | 32.51 | 32.51 | 5,000 | +0.76(+2.39%) |
Nov 02, 2006 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 31.75 | 31.75 | 31.75 | 31.75 | 1,550 | +0.00(+0.00%) |
Oct 27, 2006 | 31.75 | 32.25 | 31.75 | 31.75 | 1,900 | -0.75(-2.31%) |
Oct 26, 2006 | 32.50 | 32.50 | 32.50 | 32.50 | 800 | +0.24(+0.74%) |
Oct 25, 2006 | 32.26 | 32.35 | 32.21 | 32.26 | 21,200 | +0.06(+0.19%) |
Oct 24, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 253 | -0.65(-1.98%) |
Oct 23, 2006 | 32.35 | 32.85 | 32.30 | 32.85 | 2,500 | +0.50(+1.55%) |
Oct 20, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 32.35 | 32.35 | 32.25 | 32.35 | 2,300 | +1.45(+4.69%) |
Oct 17, 2006 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 30.90 | 30.90 | 30.90 | 30.90 | 200 | +0.00(+0.00%) |
Oct 13, 2006 | 30.90 | 30.90 | 30.90 | 30.90 | 5,850 | -0.45(-1.44%) |
Oct 12, 2006 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | +0.25(+0.80%) |
Oct 11, 2006 | 31.10 | 31.15 | 31.10 | 31.10 | 1,592 | +0.30(+0.97%) |
Oct 10, 2006 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | -0.45(-1.44%) |
Oct 05, 2006 | 31.25 | 31.25 | 31.00 | 31.25 | 1,300 | +1.00(+3.31%) |
Oct 04, 2006 | 30.25 | 30.25 | 30.00 | 30.25 | 2,211 | +0.10(+0.33%) |
Oct 03, 2006 | 30.15 | 30.15 | 30.15 | 30.15 | 1,301 | +0.25(+0.84%) |
Oct 02, 2006 | 29.90 | 30.35 | 29.90 | 29.90 | 6,825 | +0.75(+2.57%) |
Sep 29, 2006 | 29.15 | 29.15 | 29.15 | 29.15 | 1,101 | +0.20(+0.69%) |
Sep 28, 2006 | 28.95 | 28.95 | 28.95 | 28.95 | 600 | +0.45(+1.58%) |
Sep 27, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 28.85 | 28.50 | 28.50 | 28.50 | 400 | -0.35(-1.21%) |
Sep 25, 2006 | 28.85 | 28.85 | 28.85 | 28.85 | 425 | -0.05(-0.17%) |
Sep 22, 2006 | 28.90 | 28.90 | 28.90 | 28.90 | 850 | -0.70(-2.36%) |
Sep 21, 2006 | 29.60 | 29.70 | 29.60 | 29.60 | 19,306 | +0.75(+2.60%) |
Sep 20, 2006 | 28.85 | 28.85 | 28.30 | 28.85 | 16,000 | +0.65(+2.30%) |
Sep 19, 2006 | 28.20 | 28.50 | 28.15 | 28.20 | 7,780 | -0.30(-1.05%) |
Sep 18, 2006 | 28.50 | 28.65 | 28.15 | 28.50 | 3,365 | +0.30(+1.06%) |
Sep 15, 2006 | 28.20 | 28.20 | 28.20 | 28.20 | 125 | -0.60(-2.08%) |
Sep 14, 2006 | 28.80 | 29.25 | 28.80 | 28.80 | 5,286 | +0.05(+0.17%) |
Sep 13, 2006 | 28.75 | 28.75 | 28.75 | 28.75 | 1,650 | -0.25(-0.86%) |
Sep 12, 2006 | 29.00 | 29.10 | 28.90 | 29.00 | 2,400 | +0.00(+0.00%) |
Sep 11, 2006 | 29.00 | 29.40 | 29.00 | 29.00 | 5,550 | -0.60(-2.03%) |
Sep 08, 2006 | 29.60 | 29.60 | 29.25 | 29.60 | 22,625 | -0.10(-0.34%) |
Sep 07, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 29.70 | 29.85 | 29.70 | 29.70 | 11,640 | -0.80(-2.62%) |
Sep 05, 2006 | 30.50 | 30.50 | 30.05 | 30.50 | 2,193 | +1.15(+3.92%) |
Sep 01, 2006 | 29.35 | 29.35 | 29.30 | 29.35 | 525 | -0.25(-0.84%) |
Aug 31, 2006 | 29.60 | 29.65 | 29.60 | 29.60 | 632 | +1.20(+4.23%) |
Aug 30, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 2,650 | -0.05(-0.18%) |
Aug 24, 2006 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 28.45 | 28.45 | 28.45 | 28.45 | 110 | +0.95(+3.45%) |
Aug 21, 2006 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.75(-2.65%) |
Aug 18, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 800 | +0.03(+0.11%) |
Aug 17, 2006 | 28.22 | 28.22 | 28.22 | 28.22 | 10,000 | -0.13(-0.46%) |
Aug 16, 2006 | 28.35 | 28.35 | 28.30 | 28.35 | 400 | +0.05(+0.18%) |
Aug 15, 2006 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 28.30 | 28.30 | 28.30 | 28.30 | 100 | +0.60(+2.17%) |
Aug 11, 2006 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | -0.35(-1.25%) |
Aug 10, 2006 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 28.05 | 28.05 | 28.05 | 28.05 | 329 | +0.40(+1.45%) |
Aug 07, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 200 | -1.10(-3.83%) |
Aug 04, 2006 | 28.75 | 28.75 | 28.15 | 28.75 | 500 | +0.30(+1.05%) |
Aug 03, 2006 | 28.45 | 28.60 | 28.45 | 28.45 | 3,100 | -0.40(-1.39%) |
Aug 02, 2006 | 28.85 | 28.85 | 28.85 | 28.85 | 1,100 | +0.25(+0.87%) |
Aug 01, 2006 | 28.60 | 28.60 | 28.60 | 28.60 | 800 | -0.40(-1.38%) |
Jul 31, 2006 | 29.00 | 29.10 | 29.00 | 29.00 | 2,000 | +0.00(+0.00%) |
Jul 28, 2006 | 29.00 | 29.00 | 28.60 | 29.00 | 1,540 | +0.95(+3.39%) |
Jul 27, 2006 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 28.05 | 28.05 | 27.95 | 28.05 | 2,200 | +0.35(+1.26%) |
Jul 25, 2006 | 27.70 | 27.70 | 27.60 | 27.70 | 4,690 | +0.70(+2.59%) |
Jul 24, 2006 | 27.00 | 27.00 | 26.35 | 27.00 | 21,900 | +1.30(+5.06%) |
Jul 21, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 25.70 | 26.20 | 25.70 | 25.70 | 700 | +0.45(+1.78%) |
Jul 19, 2006 | 25.25 | 25.25 | 24.70 | 25.25 | 1,347 | +0.35(+1.41%) |
Jul 18, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 280 | -0.60(-2.35%) |
Jul 14, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 180 | +0.30(+1.19%) |
Jul 13, 2006 | 25.20 | 25.25 | 25.20 | 25.20 | 750 | -1.45(-5.44%) |
Jul 12, 2006 | 26.65 | 26.65 | 26.65 | 26.65 | 630 | +0.00(+0.00%) |
Jul 11, 2006 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.65 | 26.65 | 26.65 | 26.65 | 170 | +0.85(+3.29%) |
Jul 06, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 25.80 | 26.45 | 25.80 | 25.80 | 2,141 | -0.55(-2.09%) |
Jul 03, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +1.55(+6.25%) |
Jun 28, 2006 | 24.80 | 25.25 | 24.80 | 24.80 | 1,876 | -3.84(-13.39%) |
Jun 27, 2006 | 28.64 | 28.64 | 28.64 | 28.64 | 18,394 | +2.64(+10.13%) |
Jun 23, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | +0.25(+0.97%) |
Jun 20, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 336 | +0.30(+1.18%) |
Jun 16, 2006 | 25.45 | 25.50 | 25.45 | 25.45 | 900 | +0.80(+3.25%) |
Jun 15, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 200 | -0.35(-1.40%) |
Jun 14, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 324 | +0.55(+2.25%) |
Jun 13, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 158 | -0.85(-3.36%) |
Jun 12, 2006 | 25.30 | 25.90 | 25.30 | 25.30 | 687 | -0.65(-2.50%) |
Jun 09, 2006 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | -1.25(-4.60%) |
Jun 07, 2006 | 27.20 | 27.20 | 27.20 | 27.20 | 5,340 | +0.00(+0.00%) |
Jun 06, 2006 | 27.20 | 27.20 | 27.20 | 27.20 | 462 | -0.05(-0.18%) |
Jun 05, 2006 | 27.25 | 27.25 | 27.25 | 27.25 | 650 | -0.15(-0.55%) |
Jun 02, 2006 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |