Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.40 | 14.50 | 14.40 | 14.50 | 3,400 | +0.06(+0.42%) |
Apr 27, 2007 | 14.46 | 14.50 | 14.35 | 14.44 | 7,600 | -0.01(-0.07%) |
Apr 26, 2007 | 14.35 | 14.45 | 14.35 | 14.45 | 900 | +0.10(+0.70%) |
Apr 25, 2007 | 14.45 | 14.45 | 14.35 | 14.35 | 3,500 | -0.20(-1.37%) |
Apr 24, 2007 | 14.63 | 14.63 | 14.55 | 14.55 | 3,200 | -0.05(-0.34%) |
Apr 23, 2007 | 14.55 | 14.60 | 14.40 | 14.60 | 3,700 | +0.06(+0.41%) |
Apr 20, 2007 | 14.45 | 14.54 | 14.35 | 14.54 | 4,500 | +0.10(+0.69%) |
Apr 19, 2007 | 14.37 | 14.44 | 14.37 | 14.44 | 1,400 | +0.08(+0.56%) |
Apr 18, 2007 | 14.30 | 14.37 | 14.25 | 14.36 | 5,800 | +0.01(+0.07%) |
Apr 17, 2007 | 14.35 | 14.35 | 14.34 | 14.35 | 1,800 | +0.07(+0.49%) |
Apr 16, 2007 | 14.35 | 14.35 | 14.28 | 14.28 | 1,900 | -0.00(-0.00%) |
Apr 13, 2007 | 14.39 | 14.39 | 14.27 | 14.28 | 5,100 | -0.11(-0.76%) |
Apr 12, 2007 | 14.41 | 14.41 | 14.39 | 14.39 | 1,300 | -0.13(-0.90%) |
Apr 11, 2007 | 14.50 | 14.54 | 14.47 | 14.52 | 1,900 | -0.02(-0.14%) |
Apr 10, 2007 | 14.55 | 14.55 | 14.54 | 14.54 | 200 | -0.01(-0.07%) |
Apr 09, 2007 | 14.49 | 14.68 | 14.35 | 14.55 | 11,400 | +0.18(+1.25%) |
Apr 05, 2007 | 14.59 | 14.59 | 14.24 | 14.37 | 13,100 | -0.23(-1.58%) |
Apr 04, 2007 | 14.65 | 14.65 | 14.44 | 14.60 | 2,100 | -0.05(-0.34%) |
Apr 03, 2007 | 14.39 | 14.65 | 14.39 | 14.65 | 15,700 | +0.26(+1.81%) |
Apr 02, 2007 | 14.35 | 14.45 | 14.29 | 14.39 | 6,100 | -0.01(-0.07%) |
Mar 30, 2007 | 14.35 | 14.40 | 14.33 | 14.40 | 1,400 | +0.04(+0.28%) |
Mar 29, 2007 | 14.37 | 14.37 | 14.30 | 14.36 | 1,500 | +0.00(+0.00%) |
Mar 28, 2007 | 14.31 | 14.36 | 14.30 | 14.36 | 2,700 | +0.05(+0.35%) |
Mar 27, 2007 | 14.40 | 14.40 | 14.31 | 14.31 | 4,700 | -0.08(-0.56%) |
Mar 26, 2007 | 14.30 | 14.39 | 14.30 | 14.39 | 1,000 | -0.01(-0.07%) |
Mar 23, 2007 | 14.28 | 14.40 | 14.25 | 14.40 | 10,900 | +0.10(+0.70%) |
Mar 22, 2007 | 14.25 | 14.34 | 14.25 | 14.30 | 4,800 | +0.00(+0.00%) |
Mar 21, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 14.23 | 14.30 | 14.23 | 14.30 | 1,600 | +0.08(+0.56%) |
Mar 19, 2007 | 14.21 | 14.27 | 14.21 | 14.22 | 1,300 | +0.02(+0.14%) |
Mar 16, 2007 | 14.25 | 14.28 | 14.20 | 14.20 | 2,100 | -0.10(-0.70%) |
Mar 15, 2007 | 14.25 | 14.32 | 14.17 | 14.30 | 9,600 | +0.00(+0.00%) |
Mar 14, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 1,500 | -0.05(-0.35%) |
Mar 13, 2007 | 14.37 | 14.35 | 14.35 | 14.35 | 700 | -0.02(-0.14%) |
Mar 12, 2007 | 14.37 | 14.37 | 14.29 | 14.37 | 1,800 | +0.04(+0.28%) |
Mar 09, 2007 | 14.27 | 14.33 | 14.27 | 14.33 | 3,400 | +0.00(+0.00%) |
Mar 08, 2007 | 14.31 | 14.33 | 14.26 | 14.33 | 6,000 | +0.04(+0.28%) |
Mar 07, 2007 | 14.28 | 14.29 | 14.25 | 14.29 | 3,100 | +0.04(+0.28%) |
Mar 06, 2007 | 14.23 | 14.25 | 14.21 | 14.25 | 5,900 | -0.02(-0.14%) |
Mar 05, 2007 | 14.25 | 14.28 | 14.25 | 14.27 | 5,500 | +0.02(+0.14%) |
Mar 02, 2007 | 14.15 | 14.25 | 14.15 | 14.25 | 7,100 | +0.00(+0.00%) |
Mar 01, 2007 | 14.17 | 14.25 | 14.14 | 14.25 | 6,200 | +0.08(+0.56%) |
Feb 28, 2007 | 14.19 | 14.25 | 14.10 | 14.17 | 18,600 | +0.01(+0.07%) |
Feb 27, 2007 | 14.26 | 14.26 | 14.16 | 14.16 | 8,300 | -0.08(-0.56%) |
Feb 26, 2007 | 14.23 | 14.26 | 14.23 | 14.24 | 1,900 | -0.02(-0.14%) |
Feb 23, 2007 | 14.16 | 14.26 | 14.15 | 14.26 | 5,000 | +0.06(+0.42%) |
Feb 22, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 1,000 | +0.01(+0.07%) |
Feb 21, 2007 | 14.19 | 14.26 | 14.10 | 14.19 | 8,000 | +0.03(+0.21%) |
Feb 20, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | -0.03(-0.21%) |
Feb 16, 2007 | 14.11 | 14.26 | 14.11 | 14.19 | 5,000 | +0.08(+0.57%) |
Feb 15, 2007 | 14.15 | 14.20 | 14.11 | 14.11 | 7,700 | -0.04(-0.28%) |
Feb 14, 2007 | 14.15 | 14.27 | 14.15 | 14.15 | 13,600 | -0.06(-0.42%) |
Feb 13, 2007 | 14.22 | 14.27 | 14.21 | 14.21 | 800 | -0.02(-0.14%) |
Feb 12, 2007 | 14.23 | 14.23 | 14.23 | 14.23 | 2,500 | +0.01(+0.07%) |
Feb 09, 2007 | 14.29 | 14.30 | 14.22 | 14.22 | 2,700 | -0.12(-0.84%) |
Feb 08, 2007 | 14.34 | 14.37 | 14.29 | 14.34 | 8,400 | -0.02(-0.14%) |
Feb 07, 2007 | 14.35 | 14.36 | 14.35 | 14.36 | 1,600 | -0.06(-0.42%) |
Feb 06, 2007 | 14.33 | 14.47 | 14.33 | 14.42 | 8,100 | +0.08(+0.56%) |
Feb 05, 2007 | 14.41 | 14.41 | 14.33 | 14.34 | 500 | -0.06(-0.42%) |
Feb 02, 2007 | 14.30 | 14.50 | 14.28 | 14.40 | 9,100 | +0.14(+0.98%) |
Feb 01, 2007 | 14.30 | 14.30 | 14.22 | 14.26 | 3,100 | +0.03(+0.21%) |
Jan 31, 2007 | 14.25 | 14.25 | 14.23 | 14.23 | 3,500 | +0.01(+0.07%) |
Jan 30, 2007 | 14.22 | 14.22 | 14.22 | 14.22 | 1,000 | -0.03(-0.21%) |
Jan 29, 2007 | 14.22 | 14.25 | 14.22 | 14.25 | 300 | -0.02(-0.14%) |
Jan 26, 2007 | 14.22 | 14.27 | 14.22 | 14.27 | 600 | +0.05(+0.35%) |
Jan 25, 2007 | 14.23 | 14.27 | 14.21 | 14.22 | 5,000 | +0.01(+0.07%) |
Jan 24, 2007 | 14.21 | 14.21 | 14.21 | 14.21 | 1,600 | +0.01(+0.07%) |
Jan 23, 2007 | 14.30 | 14.30 | 14.10 | 14.20 | 7,800 | -0.12(-0.84%) |
Jan 22, 2007 | 14.36 | 14.36 | 14.32 | 14.32 | 4,500 | -0.10(-0.69%) |
Jan 19, 2007 | 14.42 | 14.43 | 14.28 | 14.42 | 11,800 | +0.02(+0.14%) |
Jan 18, 2007 | 14.49 | 14.50 | 14.40 | 14.40 | 5,200 | -0.02(-0.14%) |
Jan 17, 2007 | 14.43 | 14.50 | 14.42 | 14.42 | 2,300 | -0.08(-0.55%) |
Jan 16, 2007 | 14.44 | 14.50 | 14.42 | 14.50 | 6,800 | +0.08(+0.55%) |
Jan 12, 2007 | 14.41 | 14.48 | 14.40 | 14.42 | 1,900 | -0.03(-0.21%) |
Jan 11, 2007 | 14.39 | 14.45 | 14.39 | 14.45 | 1,900 | +0.04(+0.28%) |
Jan 10, 2007 | 14.40 | 14.49 | 14.40 | 14.41 | 2,800 | +0.02(+0.14%) |
Jan 09, 2007 | 14.39 | 14.40 | 14.39 | 14.39 | 2,300 | +0.04(+0.28%) |
Jan 08, 2007 | 14.40 | 14.40 | 14.35 | 14.35 | 400 | +0.02(+0.14%) |
Jan 05, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 14.33 | 14.40 | 14.33 | 14.33 | 500 | -0.05(-0.35%) |
Jan 03, 2007 | 14.38 | 14.38 | 14.33 | 14.38 | 1,900 | +0.05(+0.35%) |
Dec 29, 2006 | 14.41 | 14.41 | 14.33 | 14.33 | 4,000 | -0.11(-0.76%) |
Dec 28, 2006 | 14.36 | 14.44 | 14.36 | 14.44 | 800 | +0.04(+0.28%) |
Dec 27, 2006 | 14.33 | 14.40 | 14.33 | 14.40 | 3,100 | +0.06(+0.42%) |
Dec 26, 2006 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 14.33 | 14.34 | 14.33 | 14.34 | 1,900 | +0.01(+0.07%) |
Dec 21, 2006 | 14.35 | 14.35 | 14.33 | 14.33 | 9,200 | -0.02(-0.14%) |
Dec 20, 2006 | 14.36 | 14.36 | 14.35 | 14.35 | 3,900 | -0.01(-0.07%) |
Dec 19, 2006 | 14.34 | 14.45 | 14.34 | 14.36 | 3,900 | +0.02(+0.14%) |
Dec 18, 2006 | 14.35 | 14.35 | 14.34 | 14.34 | 1,500 | -0.04(-0.28%) |
Dec 15, 2006 | 14.34 | 14.40 | 14.32 | 14.38 | 1,800 | +0.08(+0.56%) |
Dec 14, 2006 | 14.23 | 14.30 | 14.23 | 14.30 | 3,500 | +0.03(+0.21%) |
Dec 13, 2006 | 14.35 | 14.39 | 14.27 | 14.27 | 4,500 | -0.14(-0.97%) |
Dec 12, 2006 | 14.42 | 14.43 | 14.33 | 14.41 | 6,100 | +0.04(+0.28%) |
Dec 11, 2006 | 14.31 | 14.44 | 14.31 | 14.37 | 11,900 | +0.07(+0.49%) |
Dec 08, 2006 | 14.31 | 14.31 | 14.30 | 14.30 | 1,000 | -0.01(-0.07%) |
Dec 07, 2006 | 14.37 | 14.37 | 14.31 | 14.31 | 3,700 | +0.04(+0.28%) |
Dec 06, 2006 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 14.27 | 14.34 | 14.27 | 14.27 | 3,400 | +0.00(+0.00%) |
Dec 04, 2006 | 14.25 | 14.31 | 14.25 | 14.27 | 13,300 | -0.02(-0.14%) |
Dec 01, 2006 | 14.27 | 14.32 | 14.27 | 14.29 | 800 | -0.01(-0.07%) |
Nov 30, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 2,100 | +0.05(+0.35%) |
Nov 29, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 2,600 | +0.00(+0.00%) |
Nov 28, 2006 | 14.19 | 14.33 | 14.19 | 14.25 | 5,400 | +0.09(+0.64%) |
Nov 27, 2006 | 14.25 | 14.25 | 14.11 | 14.16 | 14,000 | -0.12(-0.84%) |
Nov 24, 2006 | 14.26 | 14.28 | 14.26 | 14.28 | 600 | +0.03(+0.21%) |
Nov 22, 2006 | 14.41 | 14.41 | 14.22 | 14.25 | 9,400 | -0.06(-0.42%) |
Nov 21, 2006 | 14.32 | 14.32 | 14.30 | 14.31 | 1,200 | +0.00(+0.00%) |
Nov 20, 2006 | 14.28 | 14.31 | 14.28 | 14.31 | 4,400 | +0.01(+0.07%) |
Nov 17, 2006 | 14.33 | 14.33 | 14.30 | 14.30 | 1,500 | +0.00(+0.00%) |
Nov 16, 2006 | 14.22 | 14.30 | 14.22 | 14.30 | 1,100 | +0.06(+0.44%) |
Nov 15, 2006 | 14.27 | 14.27 | 14.22 | 14.24 | 2,000 | -0.08(-0.58%) |
Nov 14, 2006 | 14.21 | 14.40 | 14.21 | 14.32 | 9,500 | +0.05(+0.35%) |
Nov 13, 2006 | 14.28 | 14.28 | 14.27 | 14.27 | 500 | -0.02(-0.14%) |
Nov 10, 2006 | 14.32 | 14.35 | 14.27 | 14.29 | 5,000 | -0.03(-0.21%) |
Nov 09, 2006 | 14.16 | 14.32 | 14.16 | 14.32 | 4,900 | +0.14(+0.99%) |
Nov 08, 2006 | 14.18 | 14.18 | 14.18 | 14.18 | 200 | -0.01(-0.07%) |
Nov 07, 2006 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 14.16 | 14.24 | 14.16 | 14.19 | 4,700 | +0.03(+0.21%) |
Nov 03, 2006 | 14.22 | 14.24 | 14.15 | 14.16 | 1,900 | -0.03(-0.21%) |
Nov 02, 2006 | 14.28 | 14.28 | 14.19 | 14.19 | 3,800 | -0.09(-0.63%) |
Nov 01, 2006 | 14.20 | 14.28 | 14.20 | 14.28 | 1,800 | +0.03(+0.21%) |
Oct 31, 2006 | 14.19 | 14.25 | 14.15 | 14.25 | 7,500 | +0.05(+0.35%) |
Oct 30, 2006 | 14.18 | 14.28 | 14.18 | 14.20 | 2,800 | +0.09(+0.64%) |
Oct 27, 2006 | 14.12 | 14.25 | 14.11 | 14.11 | 4,800 | -0.05(-0.35%) |
Oct 26, 2006 | 13.99 | 14.25 | 13.99 | 14.16 | 15,600 | +0.16(+1.14%) |
Oct 25, 2006 | 14.05 | 14.10 | 14.00 | 14.00 | 5,600 | -0.03(-0.21%) |
Oct 24, 2006 | 13.95 | 14.16 | 13.95 | 14.03 | 5,000 | +0.08(+0.57%) |
Oct 23, 2006 | 14.04 | 14.04 | 13.91 | 13.95 | 11,800 | -0.04(-0.29%) |
Oct 20, 2006 | 14.01 | 14.04 | 13.91 | 13.99 | 12,400 | -0.01(-0.07%) |
Oct 19, 2006 | 14.01 | 14.01 | 13.91 | 14.00 | 3,400 | +0.05(+0.36%) |
Oct 18, 2006 | 14.05 | 14.05 | 13.95 | 13.95 | 5,100 | -0.05(-0.36%) |
Oct 17, 2006 | 14.03 | 14.04 | 14.00 | 14.00 | 4,400 | -0.02(-0.14%) |
Oct 16, 2006 | 14.05 | 14.05 | 14.01 | 14.02 | 4,300 | +0.01(+0.07%) |
Oct 13, 2006 | 13.97 | 14.05 | 13.97 | 14.01 | 2,500 | +0.03(+0.21%) |
Oct 12, 2006 | 13.97 | 13.98 | 13.97 | 13.98 | 4,200 | -0.06(-0.42%) |
Oct 11, 2006 | 14.03 | 14.04 | 14.03 | 14.04 | 1,300 | +0.01(+0.07%) |
Oct 10, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 2,300 | +0.00(+0.00%) |
Oct 09, 2006 | 13.93 | 14.03 | 13.93 | 14.03 | 3,900 | +0.08(+0.57%) |
Oct 06, 2006 | 14.05 | 14.05 | 13.94 | 13.95 | 3,200 | -0.10(-0.71%) |
Oct 05, 2006 | 14.04 | 14.05 | 14.01 | 14.05 | 6,300 | +0.03(+0.21%) |
Oct 04, 2006 | 14.02 | 14.04 | 14.01 | 14.02 | 6,500 | -0.02(-0.14%) |
Oct 03, 2006 | 14.04 | 14.04 | 14.04 | 14.04 | 200 | +0.01(+0.07%) |
Oct 02, 2006 | 14.10 | 14.10 | 14.02 | 14.03 | 3,100 | -0.01(-0.07%) |
Sep 29, 2006 | 14.13 | 14.13 | 14.04 | 14.04 | 9,600 | -0.09(-0.64%) |
Sep 28, 2006 | 14.10 | 14.13 | 14.06 | 14.13 | 2,200 | +0.08(+0.57%) |
Sep 27, 2006 | 14.15 | 14.17 | 14.05 | 14.05 | 6,800 | -0.10(-0.71%) |
Sep 26, 2006 | 14.05 | 14.15 | 14.04 | 14.15 | 1,800 | +0.12(+0.86%) |
Sep 25, 2006 | 14.05 | 14.10 | 14.03 | 14.03 | 5,200 | -0.01(-0.07%) |
Sep 22, 2006 | 14.03 | 14.04 | 13.99 | 14.04 | 1,600 | +0.05(+0.36%) |
Sep 21, 2006 | 13.99 | 13.99 | 13.99 | 13.99 | 400 | +0.00(+0.00%) |
Sep 20, 2006 | 13.93 | 13.99 | 13.92 | 13.99 | 1,100 | +0.09(+0.65%) |
Sep 19, 2006 | 14.02 | 14.09 | 13.90 | 13.90 | 8,300 | -0.04(-0.29%) |
Sep 18, 2006 | 13.93 | 14.01 | 13.93 | 13.94 | 4,000 | -0.07(-0.50%) |
Sep 15, 2006 | 14.05 | 14.05 | 14.01 | 14.01 | 1,200 | -0.04(-0.28%) |
Sep 14, 2006 | 13.86 | 14.05 | 13.83 | 14.05 | 8,100 | +0.16(+1.15%) |
Sep 13, 2006 | 13.94 | 13.94 | 13.89 | 13.89 | 2,700 | -0.06(-0.43%) |
Sep 12, 2006 | 13.86 | 13.95 | 13.86 | 13.95 | 2,900 | +0.13(+0.94%) |
Sep 11, 2006 | 13.83 | 13.86 | 13.82 | 13.82 | 1,900 | -0.02(-0.14%) |
Sep 08, 2006 | 13.82 | 13.84 | 13.81 | 13.84 | 1,700 | +0.07(+0.51%) |
Sep 07, 2006 | 13.80 | 13.81 | 13.77 | 13.77 | 16,200 | -0.13(-0.94%) |
Sep 06, 2006 | 14.05 | 14.10 | 13.90 | 13.90 | 4,200 | -0.19(-1.35%) |
Sep 05, 2006 | 14.15 | 14.15 | 14.09 | 14.09 | 2,200 | -0.01(-0.07%) |
Sep 01, 2006 | 14.20 | 14.20 | 14.10 | 14.10 | 4,900 | +0.04(+0.28%) |
Aug 31, 2006 | 14.05 | 14.10 | 14.05 | 14.06 | 900 | +0.06(+0.43%) |
Aug 30, 2006 | 13.90 | 14.00 | 13.90 | 14.00 | 3,100 | +0.09(+0.65%) |
Aug 29, 2006 | 13.90 | 13.91 | 13.89 | 13.91 | 3,600 | +0.00(+0.00%) |
Aug 28, 2006 | 13.83 | 13.91 | 13.83 | 13.91 | 1,200 | +0.06(+0.43%) |
Aug 25, 2006 | 13.81 | 13.90 | 13.79 | 13.85 | 8,300 | -0.04(-0.29%) |
Aug 24, 2006 | 13.91 | 13.91 | 13.86 | 13.89 | 500 | +0.04(+0.29%) |
Aug 23, 2006 | 13.85 | 13.91 | 13.85 | 13.85 | 3,000 | +0.02(+0.14%) |
Aug 22, 2006 | 13.77 | 13.83 | 13.77 | 13.83 | 600 | -0.01(-0.07%) |
Aug 21, 2006 | 13.93 | 13.93 | 13.79 | 13.84 | 6,100 | -0.10(-0.72%) |
Aug 18, 2006 | 13.85 | 13.95 | 13.85 | 13.94 | 6,900 | +0.09(+0.65%) |
Aug 17, 2006 | 13.81 | 13.85 | 13.81 | 13.85 | 1,300 | +0.05(+0.36%) |
Aug 16, 2006 | 13.75 | 13.80 | 13.75 | 13.80 | 1,700 | +0.00(+0.00%) |
Aug 15, 2006 | 13.80 | 13.80 | 13.72 | 13.80 | 4,200 | +0.06(+0.44%) |
Aug 14, 2006 | 13.71 | 13.74 | 13.70 | 13.74 | 1,700 | -0.03(-0.22%) |
Aug 11, 2006 | 13.78 | 13.78 | 13.77 | 13.77 | 2,300 | +0.01(+0.07%) |
Aug 10, 2006 | 13.75 | 13.76 | 13.74 | 13.76 | 1,300 | +0.10(+0.73%) |
Aug 09, 2006 | 13.68 | 13.68 | 13.66 | 13.66 | 4,800 | -0.01(-0.07%) |
Aug 08, 2006 | 13.75 | 13.75 | 13.67 | 13.67 | 2,200 | +0.00(+0.00%) |
Aug 07, 2006 | 13.65 | 13.75 | 13.65 | 13.67 | 3,900 | +0.02(+0.15%) |
Aug 04, 2006 | 13.70 | 13.70 | 13.65 | 13.65 | 3,100 | +0.00(+0.00%) |
Aug 03, 2006 | 13.83 | 13.83 | 13.59 | 13.65 | 11,100 | -0.15(-1.09%) |
Aug 02, 2006 | 13.82 | 13.82 | 13.70 | 13.80 | 2,200 | +0.00(+0.00%) |
Aug 01, 2006 | 13.65 | 13.83 | 13.54 | 13.80 | 5,500 | +0.05(+0.36%) |
Jul 31, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 400 | +0.10(+0.73%) |
Jul 28, 2006 | 13.65 | 13.74 | 13.57 | 13.65 | 3,000 | -0.04(-0.29%) |
Jul 27, 2006 | 13.53 | 13.69 | 13.53 | 13.69 | 1,800 | +0.14(+1.03%) |
Jul 26, 2006 | 13.64 | 13.66 | 13.55 | 13.55 | 2,300 | +0.02(+0.15%) |
Jul 25, 2006 | 13.50 | 13.64 | 13.50 | 13.53 | 3,600 | +0.08(+0.59%) |
Jul 24, 2006 | 13.45 | 13.51 | 13.45 | 13.45 | 9,600 | +0.08(+0.60%) |
Jul 21, 2006 | 13.36 | 13.47 | 13.36 | 13.37 | 2,400 | +0.02(+0.15%) |
Jul 20, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 200 | +0.00(+0.00%) |
Jul 19, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 1,200 | -0.06(-0.45%) |
Jul 18, 2006 | 13.44 | 13.55 | 13.41 | 13.41 | 5,900 | +0.01(+0.07%) |
Jul 17, 2006 | 13.40 | 13.40 | 13.39 | 13.40 | 400 | -0.05(-0.37%) |
Jul 14, 2006 | 13.53 | 13.53 | 13.35 | 13.45 | 11,600 | -0.03(-0.22%) |
Jul 13, 2006 | 13.47 | 13.48 | 13.47 | 13.48 | 1,500 | -0.02(-0.15%) |
Jul 12, 2006 | 13.45 | 13.53 | 13.45 | 13.50 | 4,600 | +0.04(+0.30%) |
Jul 11, 2006 | 13.40 | 13.50 | 13.38 | 13.46 | 8,400 | +0.08(+0.60%) |
Jul 10, 2006 | 13.40 | 13.40 | 13.38 | 13.38 | 900 | -0.12(-0.89%) |
Jul 07, 2006 | 13.43 | 13.50 | 13.43 | 13.50 | 2,200 | +0.07(+0.52%) |
Jul 06, 2006 | 13.43 | 13.43 | 13.43 | 13.43 | 300 | +0.00(+0.00%) |
Jul 05, 2006 | 13.49 | 13.49 | 13.36 | 13.43 | 3,000 | -0.06(-0.44%) |
Jul 03, 2006 | 13.45 | 13.49 | 13.37 | 13.49 | 7,300 | +0.11(+0.82%) |
Jun 30, 2006 | 13.48 | 13.50 | 13.38 | 13.38 | 3,100 | -0.04(-0.30%) |
Jun 29, 2006 | 13.55 | 13.55 | 13.42 | 13.42 | 2,500 | -0.12(-0.89%) |
Jun 28, 2006 | 13.65 | 13.65 | 13.45 | 13.54 | 3,900 | +0.01(+0.07%) |
Jun 27, 2006 | 13.40 | 13.60 | 13.40 | 13.53 | 4,800 | +0.06(+0.45%) |
Jun 26, 2006 | 13.47 | 13.47 | 13.47 | 13.47 | 1,300 | +0.00(+0.00%) |
Jun 23, 2006 | 13.47 | 13.47 | 13.47 | 13.47 | 100 | +0.02(+0.15%) |
Jun 22, 2006 | 13.65 | 13.68 | 13.45 | 13.45 | 22,500 | -0.12(-0.88%) |
Jun 21, 2006 | 13.57 | 13.57 | 13.52 | 13.57 | 2,400 | +0.02(+0.15%) |
Jun 20, 2006 | 13.52 | 13.56 | 13.52 | 13.55 | 1,700 | -0.01(-0.07%) |
Jun 19, 2006 | 13.56 | 13.56 | 13.51 | 13.56 | 1,100 | +0.04(+0.30%) |
Jun 16, 2006 | 13.56 | 13.56 | 13.52 | 13.52 | 900 | -0.06(-0.44%) |
Jun 15, 2006 | 13.52 | 13.61 | 13.48 | 13.58 | 3,900 | +0.00(+0.00%) |
Jun 14, 2006 | 13.54 | 13.58 | 13.50 | 13.58 | 5,100 | -0.04(-0.29%) |
Jun 13, 2006 | 13.62 | 13.78 | 13.62 | 13.62 | 1,900 | -0.02(-0.15%) |
Jun 12, 2006 | 13.66 | 13.68 | 13.62 | 13.64 | 5,500 | +0.02(+0.15%) |
Jun 09, 2006 | 13.70 | 13.72 | 13.62 | 13.62 | 2,800 | -0.08(-0.58%) |
Jun 08, 2006 | 13.65 | 13.71 | 13.61 | 13.70 | 1,500 | +0.04(+0.29%) |
Jun 07, 2006 | 13.80 | 13.89 | 13.66 | 13.66 | 3,800 | -0.24(-1.73%) |
Jun 06, 2006 | 13.75 | 13.90 | 13.75 | 13.90 | 2,900 | +0.08(+0.58%) |
Jun 05, 2006 | 13.87 | 13.96 | 13.82 | 13.82 | 5,700 | -0.05(-0.36%) |
Jun 02, 2006 | 13.80 | 13.87 | 13.80 | 13.87 | 1,300 | +0.13(+0.95%) |
Jun 01, 2006 | 13.73 | 13.74 | 13.65 | 13.74 | 4,700 | +0.04(+0.29%) |
May 31, 2006 | 13.57 | 13.70 | 13.57 | 13.70 | 12,600 | +0.08(+0.59%) |
May 30, 2006 | 13.82 | 13.82 | 13.62 | 13.62 | 4,700 | -0.19(-1.38%) |
May 26, 2006 | 13.80 | 13.85 | 13.70 | 13.81 | 7,500 | -0.09(-0.65%) |
May 25, 2006 | 13.75 | 13.90 | 13.75 | 13.90 | 1,800 | +0.06(+0.43%) |
May 24, 2006 | 13.80 | 13.90 | 13.80 | 13.84 | 1,200 | -0.05(-0.36%) |
May 23, 2006 | 13.95 | 13.98 | 13.86 | 13.89 | 2,500 | +0.04(+0.29%) |
May 22, 2006 | 14.00 | 14.00 | 13.85 | 13.85 | 3,200 | -0.15(-1.07%) |
May 19, 2006 | 13.75 | 14.00 | 13.75 | 14.00 | 400 | +0.15(+1.08%) |
May 18, 2006 | 14.10 | 14.10 | 13.73 | 13.85 | 7,700 | -0.15(-1.07%) |
May 17, 2006 | 14.00 | 14.00 | 13.82 | 14.00 | 5,700 | -0.10(-0.71%) |
May 16, 2006 | 14.00 | 14.11 | 13.95 | 14.10 | 6,900 | +0.00(+0.00%) |
May 15, 2006 | 14.08 | 14.10 | 14.04 | 14.10 | 2,500 | +0.08(+0.57%) |
May 12, 2006 | 14.00 | 14.18 | 14.00 | 14.02 | 2,000 | -0.08(-0.57%) |
May 11, 2006 | 14.20 | 14.28 | 14.10 | 14.10 | 2,200 | -0.10(-0.70%) |
May 10, 2006 | 14.05 | 14.38 | 14.05 | 14.20 | 5,100 | +0.05(+0.35%) |
May 09, 2006 | 14.00 | 14.15 | 14.00 | 14.15 | 3,500 | +0.06(+0.43%) |
May 08, 2006 | 14.09 | 14.09 | 14.09 | 14.09 | 200 | +0.00(+0.00%) |
May 05, 2006 | 14.00 | 14.10 | 14.00 | 14.09 | 1,800 | -0.01(-0.07%) |
May 04, 2006 | 14.20 | 14.20 | 14.10 | 14.10 | 2,900 | -0.07(-0.49%) |
May 03, 2006 | 14.14 | 14.17 | 14.14 | 14.17 | 500 | +0.03(+0.21%) |
May 02, 2006 | 14.35 | 14.35 | 14.00 | 14.14 | 9,900 | -0.04(-0.28%) |