Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.40(+2.34%) |
Aug 30, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 760 | -0.05(-0.29%) |
Aug 29, 2007 | 16.85 | 17.15 | 17.15 | 17.15 | 280 | +0.30(+1.78%) |
Aug 28, 2007 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 16.85 | 16.85 | 16.85 | 16.85 | 170 | +0.10(+0.60%) |
Aug 24, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 400 | +0.15(+0.90%) |
Aug 22, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 1,000 | -0.50(-2.92%) |
Aug 14, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | -0.15(-0.87%) |
Aug 09, 2007 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.45(+2.68%) |
Aug 08, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 208 | -0.25(-1.47%) |
Aug 02, 2007 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 17.05 | 17.05 | 17.00 | 17.05 | 604 | +0.45(+2.71%) |
Jul 30, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 546 | +0.00(+0.00%) |
Jul 26, 2007 | 16.60 | 16.60 | 16.60 | 16.60 | 200 | -0.80(-4.60%) |
Jul 25, 2007 | 17.40 | 17.40 | 17.40 | 17.40 | 1,337 | -0.10(-0.57%) |
Jul 24, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 121 | -0.50(-2.78%) |
Jul 23, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.10(+0.56%) |
Jul 20, 2007 | 17.90 | 17.90 | 17.90 | 17.90 | 312 | +0.05(+0.28%) |
Jul 19, 2007 | 17.85 | 17.96 | 17.85 | 17.85 | 299 | -0.10(-0.56%) |
Jul 18, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 17.70 | 17.95 | 17.95 | 17.95 | 121 | +0.25(+1.41%) |
Jul 10, 2007 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 17.70 | 17.70 | 17.70 | 17.70 | 621 | +0.25(+1.43%) |
Jul 06, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 153 | -0.20(-1.13%) |
Jul 05, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | -0.35(-1.94%) |
Jun 29, 2007 | 18.00 | 18.00 | 17.70 | 18.00 | 1,029 | +0.00(+0.00%) |
Jun 28, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.45(-2.44%) |
Jun 27, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 18.45 | 18.46 | 18.45 | 18.45 | 2,000 | +0.40(+2.22%) |
Jun 25, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 18.00 | 18.25 | 18.05 | 18.05 | 1,400 | +0.05(+0.28%) |
Jun 21, 2007 | 18.00 | 18.10 | 18.00 | 18.00 | 1,325 | -0.05(-0.28%) |
Jun 20, 2007 | 18.05 | 18.15 | 18.15 | 18.05 | 193 | +0.00(+0.00%) |
Jun 19, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 18.05 | 18.50 | 18.45 | 18.05 | 2,098 | +0.00(+0.00%) |
Jun 15, 2007 | 18.05 | 18.40 | 18.40 | 18.05 | 124 | +0.00(+0.00%) |
Jun 14, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 18.05 | 18.15 | 18.15 | 18.05 | 428 | +0.00(+0.00%) |
Jun 12, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 18.05 | 18.30 | 18.05 | 18.05 | 814 | -0.20(-1.10%) |
Jun 05, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 31, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 30, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 29, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 2,678 | -0.20(-1.08%) |
May 25, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 24, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 23, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 22, 2007 | 18.60 | 18.80 | 18.45 | 18.45 | 274 | -0.15(-0.81%) |
May 21, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
May 18, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 121 | +0.10(+0.54%) |
May 17, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 3,051 | +0.05(+0.27%) |
May 16, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 15, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
May 14, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 101 | -0.10(-0.54%) |
May 11, 2007 | 18.55 | 18.55 | 18.55 | 18.55 | 210 | -0.10(-0.54%) |
May 10, 2007 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
May 09, 2007 | 18.65 | 18.70 | 18.65 | 18.65 | 1,200 | +0.00(+0.00%) |
May 08, 2007 | 18.65 | 18.75 | 18.65 | 18.65 | 4,076 | +0.20(+1.08%) |
May 07, 2007 | 18.45 | 18.85 | 18.45 | 18.45 | 1,099 | +0.05(+0.27%) |
May 04, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 427 | +0.10(+0.55%) |
May 03, 2007 | 18.30 | 18.30 | 18.30 | 18.30 | 113 | +0.05(+0.27%) |
May 02, 2007 | 18.25 | 18.50 | 18.25 | 18.25 | 203 | +0.00(+0.00%) |
May 01, 2007 | 18.25 | 18.25 | 18.25 | 18.25 | 137 | -0.10(-0.54%) |
Apr 30, 2007 | 18.35 | 18.70 | 18.35 | 18.35 | 770 | -0.05(-0.27%) |
Apr 27, 2007 | 18.45 | 18.45 | 18.40 | 18.40 | 1,802 | -0.05(-0.27%) |
Apr 26, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 917 | -0.10(-0.54%) |
Apr 25, 2007 | 18.40 | 18.55 | 18.55 | 18.55 | 295 | +0.15(+0.82%) |
Apr 24, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 441 | -0.10(-0.54%) |
Apr 23, 2007 | 18.50 | 18.90 | 18.50 | 18.50 | 1,079 | -0.10(-0.54%) |
Apr 20, 2007 | 18.60 | 18.65 | 18.60 | 18.60 | 225 | +0.30(+1.64%) |
Apr 19, 2007 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 18.30 | 18.35 | 18.30 | 18.30 | 389 | +0.35(+1.95%) |
Apr 17, 2007 | 17.95 | 18.08 | 17.95 | 17.95 | 735,296 | -0.05(-0.28%) |
Apr 16, 2007 | 18.00 | 18.00 | 17.95 | 18.00 | 681 | +0.15(+0.84%) |
Apr 13, 2007 | 17.85 | 17.95 | 17.85 | 17.85 | 482 | +0.10(+0.56%) |
Apr 12, 2007 | 17.75 | 17.80 | 17.75 | 17.75 | 1,768 | +0.10(+0.57%) |
Apr 11, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 2,742 | +0.10(+0.57%) |
Apr 10, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 2,178 | +0.25(+1.45%) |
Apr 09, 2007 | 17.30 | 17.30 | 17.25 | 17.30 | 7,009 | +0.00(+0.00%) |
Apr 05, 2007 | 17.30 | 17.55 | 17.30 | 17.30 | 2,345 | +0.05(+0.29%) |
Apr 04, 2007 | 17.25 | 17.45 | 17.25 | 17.25 | 5,925 | +0.20(+1.17%) |
Apr 03, 2007 | 17.05 | 17.05 | 17.00 | 17.05 | 3,968 | +0.00(+0.00%) |
Apr 02, 2007 | 17.05 | 17.05 | 17.05 | 17.05 | 2,252 | +0.30(+1.79%) |
Mar 30, 2007 | 16.75 | 16.90 | 16.75 | 16.75 | 8,966 | +0.10(+0.60%) |
Mar 29, 2007 | 16.65 | 16.70 | 16.65 | 16.65 | 9,919 | +0.20(+1.22%) |
Mar 28, 2007 | 16.45 | 16.51 | 16.45 | 16.45 | 2,480 | -0.25(-1.50%) |
Mar 27, 2007 | 16.70 | 16.80 | 16.68 | 16.70 | 8,527 | +0.00(+0.00%) |
Mar 26, 2007 | 16.70 | 16.75 | 16.70 | 16.70 | 4,621 | +0.05(+0.30%) |
Mar 23, 2007 | 16.65 | 16.90 | 16.65 | 16.65 | 2,051 | -0.10(-0.60%) |
Mar 22, 2007 | 16.75 | 16.75 | 16.70 | 16.75 | 7,839 | -0.25(-1.47%) |
Mar 21, 2007 | 17.00 | 17.00 | 16.55 | 17.00 | 2,434 | +0.55(+3.34%) |
Mar 20, 2007 | 16.45 | 16.50 | 16.35 | 16.45 | 3,159 | +0.10(+0.61%) |
Mar 19, 2007 | 16.35 | 16.50 | 16.30 | 16.35 | 71,390 | +0.10(+0.62%) |
Mar 16, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 771 | +0.05(+0.31%) |
Mar 15, 2007 | 16.20 | 16.20 | 16.10 | 16.20 | 890 | +0.40(+2.53%) |
Mar 14, 2007 | 15.80 | 15.85 | 15.80 | 15.80 | 1,592 | -0.15(-0.94%) |
Mar 13, 2007 | 16.15 | 16.20 | 15.95 | 15.95 | 1,825 | -0.20(-1.24%) |
Mar 12, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 928 | -0.20(-1.22%) |
Mar 09, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 113 | +0.35(+2.19%) |
Mar 08, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 1,763 | -0.15(-0.93%) |
Mar 07, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 2,376 | +0.35(+2.22%) |
Mar 06, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 5,695 | +0.30(+1.94%) |
Mar 05, 2007 | 15.50 | 15.65 | 15.50 | 15.50 | 7,817 | -0.40(-2.52%) |
Mar 02, 2007 | 16.15 | 16.00 | 15.90 | 15.90 | 2,112 | -0.25(-1.55%) |
Mar 01, 2007 | 16.15 | 16.40 | 16.10 | 16.15 | 3,399 | +0.10(+0.62%) |
Feb 28, 2007 | 16.05 | 16.10 | 16.05 | 16.05 | 1,936 | +0.05(+0.31%) |
Feb 27, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 2,377 | -0.40(-2.44%) |
Feb 26, 2007 | 16.40 | 16.55 | 16.40 | 16.40 | 7,388 | +0.65(+4.13%) |
Feb 23, 2007 | 15.75 | 15.75 | 15.70 | 15.75 | 588 | +0.05(+0.32%) |
Feb 22, 2007 | 15.70 | 15.70 | 15.70 | 15.70 | 995 | -0.15(-0.95%) |
Feb 21, 2007 | 15.85 | 15.85 | 15.80 | 15.85 | 10,070 | -0.10(-0.63%) |
Feb 20, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 332 | -0.15(-0.93%) |
Feb 16, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 1,386 | -0.05(-0.31%) |
Feb 15, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 1,895 | -0.05(-0.31%) |
Feb 14, 2007 | 16.20 | 16.20 | 16.10 | 16.20 | 2,122 | +0.25(+1.57%) |
Feb 13, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 593 | +0.10(+0.63%) |
Feb 12, 2007 | 16.00 | 15.85 | 15.85 | 15.85 | 427 | -0.15(-0.94%) |
Feb 09, 2007 | 16.00 | 16.00 | 15.95 | 16.00 | 5,229 | -0.05(-0.31%) |
Feb 08, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 4,172 | -0.10(-0.62%) |
Feb 07, 2007 | 16.15 | 16.20 | 16.15 | 16.15 | 6,062 | +0.10(+0.62%) |
Feb 06, 2007 | 16.05 | 16.15 | 16.00 | 16.05 | 1,737 | +0.35(+2.23%) |
Feb 05, 2007 | 15.70 | 15.70 | 15.65 | 15.70 | 1,329 | -0.20(-1.26%) |
Feb 02, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 3,640 | +0.10(+0.63%) |
Feb 01, 2007 | 15.80 | 15.85 | 15.80 | 15.80 | 3,677 | +0.10(+0.64%) |
Jan 31, 2007 | 15.70 | 15.70 | 15.55 | 15.70 | 49,180 | -0.05(-0.32%) |
Jan 30, 2007 | 15.75 | 15.75 | 15.71 | 15.75 | 3,691 | +0.10(+0.64%) |
Jan 29, 2007 | 15.65 | 15.80 | 15.60 | 15.65 | 2,914 | +0.00(+0.00%) |
Jan 26, 2007 | 15.65 | 15.70 | 15.65 | 15.65 | 4,957 | -0.15(-0.95%) |
Jan 25, 2007 | 15.80 | 16.25 | 15.80 | 15.80 | 2,677 | -0.15(-0.94%) |
Jan 24, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 1,934 | +0.00(+0.00%) |
Jan 23, 2007 | 15.95 | 16.05 | 15.95 | 15.95 | 10,211 | -0.10(-0.62%) |
Jan 22, 2007 | 16.05 | 16.05 | 16.00 | 16.05 | 2,060 | +0.00(+0.00%) |
Jan 19, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 4,702 | -0.05(-0.31%) |
Jan 18, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 7,030 | +0.00(+0.00%) |
Jan 17, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 10,827 | +0.05(+0.31%) |
Jan 16, 2007 | 16.05 | 16.10 | 16.00 | 16.05 | 2,422 | +0.00(+0.00%) |
Jan 12, 2007 | 16.05 | 16.15 | 16.05 | 16.05 | 20,491 | -0.05(-0.31%) |
Jan 11, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 1,410 | +0.00(+0.00%) |
Jan 10, 2007 | 16.10 | 16.15 | 16.10 | 16.10 | 873 | -0.10(-0.62%) |
Jan 09, 2007 | 16.20 | 16.25 | 16.20 | 16.20 | 2,983 | +0.05(+0.31%) |
Jan 08, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 2,003 | -0.05(-0.31%) |
Jan 05, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 7,132 | -0.20(-1.22%) |
Jan 04, 2007 | 16.40 | 16.60 | 16.40 | 16.40 | 1,815 | +0.00(+0.00%) |
Jan 03, 2007 | 16.40 | 16.40 | 16.30 | 16.40 | 2,578 | +0.35(+2.18%) |
Dec 29, 2006 | 16.05 | 16.20 | 16.05 | 16.05 | 618 | -0.10(-0.62%) |
Dec 28, 2006 | 16.15 | 16.35 | 16.15 | 16.15 | 2,969 | -0.15(-0.92%) |
Dec 27, 2006 | 16.30 | 16.30 | 16.20 | 16.30 | 920 | +0.15(+0.93%) |
Dec 26, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 4,361 | +0.00(+0.00%) |
Dec 22, 2006 | 16.15 | 16.25 | 16.15 | 16.15 | 1,717 | -0.10(-0.62%) |
Dec 21, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 2,360 | +0.15(+0.93%) |
Dec 20, 2006 | 16.10 | 16.40 | 16.10 | 16.10 | 2,105 | -0.20(-1.23%) |
Dec 19, 2006 | 16.30 | 16.45 | 16.25 | 16.30 | 5,654 | +0.35(+2.19%) |
Dec 18, 2006 | 15.95 | 16.10 | 15.95 | 15.95 | 10,124 | -0.25(-1.54%) |
Dec 15, 2006 | 16.20 | 16.30 | 16.20 | 16.20 | 8,243 | -0.14(-0.86%) |
Dec 14, 2006 | 16.34 | 16.35 | 16.34 | 16.34 | 3,511 | +0.04(+0.25%) |
Dec 13, 2006 | 16.30 | 16.35 | 16.30 | 16.30 | 679 | +0.00(+0.00%) |
Dec 12, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 804 | +0.15(+0.93%) |
Dec 11, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 356 | +0.00(+0.00%) |
Dec 08, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 1,126 | +0.00(+0.00%) |
Dec 07, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 1,098 | +0.00(+0.00%) |
Dec 06, 2006 | 16.15 | 16.45 | 16.15 | 16.15 | 3,512 | -0.15(-0.92%) |
Dec 05, 2006 | 16.30 | 16.80 | 16.30 | 16.30 | 3,297 | -0.10(-0.61%) |
Dec 04, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 1,336 | -0.05(-0.30%) |
Dec 01, 2006 | 16.45 | 16.55 | 16.45 | 16.45 | 1,423 | -0.10(-0.60%) |
Nov 30, 2006 | 16.55 | 16.70 | 16.50 | 16.55 | 3,689 | -0.05(-0.30%) |
Nov 29, 2006 | 16.60 | 16.75 | 16.60 | 16.60 | 1,032 | -0.20(-1.19%) |
Nov 28, 2006 | 16.80 | 16.80 | 16.70 | 16.80 | 1,282 | +0.15(+0.90%) |
Nov 27, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 420 | -0.15(-0.89%) |
Nov 24, 2006 | 16.80 | 16.80 | 16.80 | 16.80 | 3,251 | +0.10(+0.60%) |
Nov 22, 2006 | 16.70 | 16.80 | 16.70 | 16.70 | 1,517 | +0.00(+0.00%) |
Nov 21, 2006 | 16.70 | 16.90 | 16.70 | 16.70 | 2,997 | +0.00(+0.00%) |
Nov 20, 2006 | 16.70 | 16.80 | 16.70 | 16.70 | 2,972 | +0.05(+0.30%) |
Nov 17, 2006 | 16.65 | 16.80 | 16.65 | 16.65 | 11,743 | +0.00(+0.00%) |
Nov 16, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 2,970 | +0.15(+0.91%) |
Nov 15, 2006 | 16.50 | 16.60 | 16.50 | 16.50 | 1,427 | -0.05(-0.30%) |
Nov 14, 2006 | 16.55 | 16.80 | 16.55 | 16.55 | 118,502 | -0.30(-1.78%) |
Nov 13, 2006 | 16.85 | 16.91 | 16.85 | 16.85 | 207,622 | +0.05(+0.30%) |
Nov 10, 2006 | 16.80 | 16.80 | 16.80 | 16.80 | 4,997 | +0.20(+1.20%) |
Nov 09, 2006 | 16.60 | 16.70 | 15.65 | 16.60 | 4,055 | +0.45(+2.79%) |
Nov 08, 2006 | 16.15 | 16.30 | 16.15 | 16.15 | 2,665 | +0.20(+1.25%) |
Nov 07, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 1,328 | -0.05(-0.31%) |
Nov 06, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 2,445 | +0.25(+1.59%) |
Nov 03, 2006 | 15.75 | 15.90 | 15.75 | 15.75 | 1,674 | -0.20(-1.25%) |
Nov 02, 2006 | 15.95 | 16.00 | 15.80 | 15.95 | 5,561 | +0.15(+0.95%) |
Nov 01, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 1,776 | +0.05(+0.32%) |
Oct 31, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 4,235 | +0.35(+2.27%) |
Oct 30, 2006 | 15.40 | 15.45 | 15.40 | 15.40 | 5,668 | +0.15(+0.98%) |
Oct 27, 2006 | 15.25 | 15.35 | 15.25 | 15.25 | 3,896 | -0.15(-0.97%) |
Oct 26, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 5,204 | +0.30(+1.99%) |
Oct 25, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 1,925 | -0.05(-0.33%) |
Oct 24, 2006 | 15.15 | 15.20 | 15.15 | 15.15 | 7,061 | -0.05(-0.33%) |
Oct 23, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 2,542 | +0.00(+0.00%) |
Oct 20, 2006 | 15.20 | 15.35 | 15.15 | 15.20 | 3,831 | +0.00(+0.00%) |
Oct 19, 2006 | 15.20 | 15.25 | 15.20 | 15.20 | 4,509 | -0.05(-0.33%) |
Oct 18, 2006 | 15.25 | 15.25 | 15.20 | 15.25 | 1,422 | +0.15(+0.99%) |
Oct 17, 2006 | 15.10 | 15.16 | 15.10 | 15.10 | 4,404 | -0.05(-0.33%) |
Oct 16, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 3,747 | +0.05(+0.33%) |
Oct 13, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 2,786 | -0.05(-0.33%) |
Oct 12, 2006 | 15.15 | 15.20 | 15.15 | 15.15 | 1,346 | +0.20(+1.34%) |
Oct 11, 2006 | 14.95 | 15.10 | 14.95 | 14.95 | 6,551 | -0.25(-1.64%) |
Oct 10, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 1,168 | -0.20(-1.30%) |
Oct 09, 2006 | 15.40 | 15.50 | 15.35 | 15.40 | 2,993 | -0.10(-0.65%) |
Oct 06, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 2,229 | -0.05(-0.32%) |
Oct 05, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 1,737 | +0.05(+0.32%) |
Oct 04, 2006 | 15.50 | 15.55 | 15.40 | 15.50 | 11,601 | +0.10(+0.65%) |
Oct 03, 2006 | 15.40 | 15.45 | 15.40 | 15.40 | 6,739 | -0.10(-0.65%) |
Oct 02, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 2,204 | +0.10(+0.65%) |
Sep 29, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 5,240 | -0.05(-0.32%) |
Sep 28, 2006 | 15.45 | 15.50 | 15.45 | 15.45 | 6,650 | -0.20(-1.28%) |
Sep 27, 2006 | 15.65 | 15.65 | 15.65 | 15.65 | 2,716 | -0.15(-0.95%) |
Sep 26, 2006 | 15.70 | 15.80 | 15.75 | 15.80 | 2,851 | +0.10(+0.64%) |
Sep 25, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 2,668 | +0.05(+0.32%) |
Sep 22, 2006 | 15.65 | 15.65 | 15.65 | 15.65 | 2,374 | -0.10(-0.63%) |
Sep 21, 2006 | 15.75 | 15.75 | 15.70 | 15.75 | 6,620 | +0.10(+0.64%) |
Sep 20, 2006 | 15.65 | 15.70 | 15.65 | 15.65 | 16,872 | +0.15(+0.97%) |
Sep 19, 2006 | 15.50 | 15.65 | 15.50 | 15.50 | 13,311 | -0.10(-0.64%) |
Sep 18, 2006 | 15.60 | 15.60 | 15.55 | 15.60 | 2,950 | +0.05(+0.32%) |
Sep 15, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 6,311 | -0.10(-0.64%) |
Sep 14, 2006 | 15.65 | 15.70 | 15.65 | 15.65 | 17,288 | +0.20(+1.29%) |
Sep 13, 2006 | 15.45 | 15.45 | 15.40 | 15.45 | 4,126 | +0.10(+0.65%) |
Sep 12, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 1,587 | +0.25(+1.66%) |
Sep 11, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 2,779 | -0.05(-0.33%) |
Sep 08, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 3,948 | -0.30(-1.94%) |
Sep 06, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 1,023 | -0.15(-0.96%) |
Sep 05, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 2,734 | -0.10(-0.64%) |