Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.30 | 22.30 | 22.00 | 22.05 | 400 | -0.50(-2.22%) |
Apr 27, 2007 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.00 | 22.55 | 22.00 | 22.55 | 1,800 | +0.66(+3.02%) |
Apr 25, 2007 | 23.00 | 23.00 | 21.89 | 21.89 | 1,100 | -1.36(-5.85%) |
Apr 24, 2007 | 22.50 | 23.25 | 22.50 | 23.25 | 1,100 | +1.00(+4.49%) |
Apr 23, 2007 | 22.89 | 22.89 | 22.25 | 22.25 | 400 | -0.45(-1.98%) |
Apr 20, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 22.72 | 22.72 | 22.70 | 22.70 | 500 | -0.05(-0.22%) |
Apr 13, 2007 | 22.50 | 22.75 | 22.50 | 22.75 | 400 | +0.26(+1.16%) |
Apr 12, 2007 | 22.24 | 22.49 | 22.24 | 22.49 | 600 | +0.43(+1.95%) |
Apr 11, 2007 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 22.06 | 22.06 | 22.06 | 22.06 | 100 | +0.00(+0.00%) |
Apr 09, 2007 | 22.00 | 22.29 | 21.89 | 22.06 | 1,000 | +0.15(+0.68%) |
Apr 05, 2007 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 21.91 | 21.91 | 21.91 | 21.91 | 100 | -0.10(-0.45%) |
Apr 02, 2007 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | -0.14(-0.63%) |
Mar 29, 2007 | 21.64 | 22.15 | 21.64 | 22.15 | 700 | +0.67(+3.12%) |
Mar 28, 2007 | 22.61 | 22.61 | 21.25 | 21.48 | 3,200 | -1.31(-5.75%) |
Mar 27, 2007 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 23.00 | 23.00 | 22.75 | 22.79 | 600 | -0.11(-0.48%) |
Mar 23, 2007 | 21.96 | 22.95 | 21.96 | 22.90 | 2,600 | +1.01(+4.61%) |
Mar 22, 2007 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 21.73 | 21.89 | 21.73 | 21.89 | 1,700 | +0.14(+0.64%) |
Mar 15, 2007 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 22.26 | 22.26 | 21.75 | 21.75 | 1,000 | -0.60(-2.68%) |
Mar 09, 2007 | 22.39 | 22.39 | 22.35 | 22.35 | 200 | +0.01(+0.04%) |
Mar 08, 2007 | 22.38 | 22.38 | 22.19 | 22.34 | 400 | +0.01(+0.04%) |
Mar 07, 2007 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 22.31 | 22.33 | 22.31 | 22.33 | 200 | +0.02(+0.10%) |
Mar 05, 2007 | 22.00 | 22.31 | 21.94 | 22.31 | 1,200 | +0.10(+0.44%) |
Mar 02, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 100 | +0.01(+0.05%) |
Mar 01, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 200 | -0.24(-1.07%) |
Feb 28, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 22.44 | 22.44 | 22.40 | 22.44 | 800 | +0.04(+0.18%) |
Feb 23, 2007 | 22.50 | 22.50 | 22.40 | 22.40 | 700 | +0.00(+0.00%) |
Feb 22, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 22.65 | 22.65 | 22.40 | 22.40 | 300 | +0.02(+0.09%) |
Feb 13, 2007 | 22.38 | 22.38 | 22.38 | 22.38 | 200 | -0.02(-0.09%) |
Feb 12, 2007 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 22.40 | 22.41 | 22.39 | 22.40 | 500 | +0.19(+0.86%) |
Feb 08, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 100 | +0.01(+0.03%) |
Jan 31, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 22.25 | 22.25 | 22.20 | 22.20 | 300 | +0.20(+0.92%) |
Jan 26, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 22.18 | 22.18 | 22.00 | 22.00 | 400 | -0.10(-0.45%) |
Jan 24, 2007 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 22.21 | 22.21 | 22.10 | 22.10 | 600 | -0.15(-0.67%) |
Jan 22, 2007 | 22.15 | 22.25 | 22.00 | 22.25 | 1,200 | -0.15(-0.67%) |
Jan 19, 2007 | 22.33 | 22.40 | 22.33 | 22.40 | 1,000 | +0.15(+0.67%) |
Jan 18, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 22.31 | 22.31 | 22.25 | 22.25 | 300 | -0.00(-0.00%) |
Jan 16, 2007 | 22.20 | 22.30 | 22.20 | 22.25 | 1,600 | +0.05(+0.23%) |
Jan 12, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.06(-0.27%) |
Jan 11, 2007 | 22.25 | 22.26 | 22.25 | 22.26 | 200 | +0.01(+0.04%) |
Jan 10, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 600 | -0.20(-0.89%) |
Jan 08, 2007 | 22.26 | 22.45 | 22.26 | 22.45 | 500 | +0.14(+0.63%) |
Jan 05, 2007 | 22.45 | 22.45 | 22.30 | 22.31 | 2,000 | -0.33(-1.46%) |
Jan 04, 2007 | 22.60 | 22.64 | 22.40 | 22.64 | 600 | -0.11(-0.48%) |
Jan 03, 2007 | 21.50 | 22.90 | 21.50 | 22.75 | 3,200 | +1.74(+8.28%) |
Dec 29, 2006 | 21.75 | 21.75 | 20.29 | 21.01 | 15,000 | -1.00(-4.54%) |
Dec 28, 2006 | 22.30 | 22.30 | 22.01 | 22.01 | 1,000 | -0.34(-1.52%) |
Dec 27, 2006 | 22.81 | 22.81 | 22.35 | 22.35 | 1,700 | -0.65(-2.83%) |
Dec 26, 2006 | 23.20 | 23.20 | 23.00 | 23.00 | 900 | -0.41(-1.75%) |
Dec 22, 2006 | 23.41 | 23.41 | 23.41 | 23.41 | 500 | -0.19(-0.81%) |
Dec 21, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | +0.15(+0.64%) |
Dec 20, 2006 | 23.30 | 23.45 | 23.30 | 23.45 | 700 | +0.15(+0.64%) |
Dec 19, 2006 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 23.30 | 23.30 | 23.30 | 23.30 | 300 | +0.15(+0.65%) |
Dec 14, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | +0.00(+0.00%) |
Dec 13, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 22.75 | 23.25 | 22.75 | 23.15 | 600 | +0.60(+2.66%) |
Dec 08, 2006 | 22.35 | 22.55 | 22.35 | 22.55 | 600 | +0.35(+1.58%) |
Dec 07, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 22.20 | 22.20 | 22.20 | 22.20 | 200 | -0.17(-0.76%) |
Dec 04, 2006 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 22.40 | 22.40 | 22.37 | 22.37 | 800 | -0.08(-0.36%) |
Nov 30, 2006 | 22.30 | 22.45 | 22.30 | 22.45 | 300 | +0.05(+0.22%) |
Nov 29, 2006 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 22.70 | 22.70 | 22.20 | 22.40 | 1,000 | -0.45(-1.97%) |
Nov 27, 2006 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 22.85 | 22.85 | 22.85 | 22.85 | 500 | +0.00(+0.00%) |
Nov 22, 2006 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 22.85 | 22.85 | 22.85 | 22.85 | 500 | +0.08(+0.35%) |
Nov 20, 2006 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 22.75 | 22.80 | 22.75 | 22.77 | 3,100 | -0.13(-0.57%) |
Nov 16, 2006 | 22.90 | 22.90 | 22.90 | 22.90 | 300 | -0.20(-0.87%) |
Nov 15, 2006 | 22.97 | 23.10 | 22.97 | 23.10 | 1,000 | +0.05(+0.22%) |
Nov 14, 2006 | 23.09 | 23.09 | 23.05 | 23.05 | 300 | +0.05(+0.22%) |
Nov 13, 2006 | 23.10 | 23.10 | 23.00 | 23.00 | 200 | -0.10(-0.43%) |
Nov 10, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | -0.15(-0.65%) |
Nov 09, 2006 | 23.29 | 23.29 | 23.25 | 23.25 | 600 | +0.00(+0.00%) |
Nov 08, 2006 | 23.50 | 23.50 | 23.20 | 23.25 | 3,500 | -0.50(-2.11%) |
Nov 07, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.25(-1.04%) |
Nov 06, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 23.85 | 24.00 | 23.85 | 24.00 | 200 | +0.35(+1.48%) |
Nov 02, 2006 | 21.55 | 24.05 | 23.24 | 23.65 | 1,000 | -0.60(-2.47%) |
Nov 01, 2006 | 24.25 | 24.25 | 24.25 | 24.25 | 1,100 | -0.30(-1.22%) |
Oct 31, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 24.40 | 24.55 | 24.31 | 24.55 | 400 | +0.05(+0.20%) |
Oct 24, 2006 | 24.25 | 24.50 | 24.25 | 24.50 | 300 | +0.50(+2.08%) |
Oct 23, 2006 | 23.75 | 24.00 | 23.75 | 24.00 | 200 | +0.15(+0.63%) |
Oct 20, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | +0.00(+0.00%) |
Oct 18, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 23.75 | 23.85 | 23.75 | 23.85 | 3,100 | +0.15(+0.63%) |
Oct 12, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 23.75 | 23.84 | 23.70 | 23.70 | 1,600 | +0.20(+0.85%) |
Oct 10, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | +0.00(+0.00%) |
Oct 06, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 23.55 | 23.55 | 23.50 | 23.50 | 3,700 | -0.20(-0.84%) |
Oct 03, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 23.55 | 23.70 | 23.55 | 23.70 | 600 | +0.40(+1.72%) |
Sep 26, 2006 | 23.05 | 23.30 | 23.05 | 23.30 | 300 | +0.25(+1.08%) |
Sep 25, 2006 | 23.00 | 23.05 | 23.00 | 23.05 | 1,000 | -0.20(-0.86%) |
Sep 22, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | -0.25(-1.06%) |
Sep 21, 2006 | 23.75 | 23.75 | 23.50 | 23.50 | 300 | +0.00(+0.00%) |
Sep 20, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | -0.25(-1.05%) |
Sep 11, 2006 | 23.55 | 23.75 | 23.55 | 23.75 | 400 | +0.45(+1.93%) |
Sep 08, 2006 | 23.50 | 23.50 | 23.30 | 23.30 | 500 | -0.20(-0.85%) |
Sep 07, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 23.28 | 23.50 | 23.25 | 23.50 | 5,200 | +0.25(+1.08%) |
Sep 05, 2006 | 23.00 | 23.25 | 23.00 | 23.25 | 400 | +0.20(+0.87%) |
Sep 01, 2006 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 23.05 | 23.05 | 23.05 | 23.05 | 800 | +0.24(+1.05%) |
Aug 29, 2006 | 22.83 | 22.83 | 22.81 | 22.81 | 900 | -0.19(-0.83%) |
Aug 28, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.35(-1.50%) |
Aug 24, 2006 | 23.50 | 23.50 | 23.34 | 23.35 | 300 | +0.10(+0.43%) |
Aug 23, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 2,300 | -0.15(-0.64%) |
Aug 22, 2006 | 23.74 | 23.84 | 23.20 | 23.40 | 2,200 | -0.45(-1.89%) |
Aug 21, 2006 | 23.72 | 23.85 | 23.70 | 23.85 | 5,900 | -0.07(-0.29%) |
Aug 18, 2006 | 24.25 | 24.25 | 23.92 | 23.92 | 1,000 | -0.58(-2.37%) |
Aug 17, 2006 | 24.25 | 24.50 | 24.25 | 24.50 | 800 | +0.50(+2.08%) |
Aug 16, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | -0.05(-0.21%) |
Aug 15, 2006 | 23.60 | 24.15 | 23.60 | 24.05 | 1,200 | +0.35(+1.48%) |
Aug 14, 2006 | 23.30 | 23.70 | 23.30 | 23.70 | 600 | +0.50(+2.16%) |
Aug 11, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | +0.10(+0.43%) |
Aug 10, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 400 | -0.20(-0.86%) |
Aug 09, 2006 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 23.30 | 23.30 | 23.30 | 23.30 | 1,500 | -0.20(-0.85%) |
Aug 07, 2006 | 23.64 | 23.64 | 23.50 | 23.50 | 300 | -0.10(-0.42%) |
Aug 04, 2006 | 23.75 | 23.75 | 23.60 | 23.60 | 5,200 | -0.30(-1.26%) |
Aug 03, 2006 | 24.15 | 24.15 | 23.90 | 23.90 | 6,000 | -0.35(-1.44%) |
Aug 02, 2006 | 24.25 | 24.89 | 24.25 | 24.25 | 7,800 | +0.00(+0.00%) |
Aug 01, 2006 | 23.60 | 24.35 | 23.60 | 24.25 | 900 | +0.50(+2.11%) |
Jul 31, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 23.80 | 23.80 | 23.60 | 23.75 | 1,400 | -0.40(-1.66%) |
Jul 27, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 24.10 | 24.15 | 24.10 | 24.15 | 300 | +0.25(+1.05%) |
Jul 25, 2006 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | -0.25(-1.04%) |
Jul 21, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 23.97 | 24.15 | 23.97 | 24.15 | 500 | +0.20(+0.84%) |
Jul 19, 2006 | 23.48 | 23.95 | 23.48 | 23.95 | 1,400 | +0.55(+2.35%) |
Jul 18, 2006 | 22.98 | 23.40 | 22.98 | 23.40 | 400 | +0.42(+1.83%) |
Jul 17, 2006 | 22.98 | 22.98 | 22.98 | 22.98 | 300 | -0.01(-0.04%) |
Jul 14, 2006 | 22.90 | 22.99 | 22.90 | 22.99 | 400 | +0.04(+0.17%) |
Jul 13, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 22.85 | 22.95 | 22.85 | 22.95 | 600 | +0.06(+0.26%) |
Jul 11, 2006 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 22.50 | 22.89 | 22.00 | 22.89 | 2,600 | +0.04(+0.17%) |
Jul 06, 2006 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 22.75 | 22.85 | 22.60 | 22.85 | 1,200 | -0.15(-0.65%) |
Jul 03, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 23.25 | 23.25 | 22.80 | 23.00 | 2,800 | -0.50(-2.13%) |
Jun 29, 2006 | 23.30 | 23.50 | 23.30 | 23.50 | 400 | +0.00(+0.00%) |
Jun 28, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | -0.25(-1.05%) |
Jun 23, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 600 | -0.50(-2.06%) |
Jun 22, 2006 | 24.05 | 24.25 | 24.05 | 24.25 | 500 | +0.05(+0.21%) |
Jun 21, 2006 | 24.25 | 24.25 | 24.00 | 24.20 | 500 | +0.05(+0.21%) |
Jun 20, 2006 | 24.17 | 24.25 | 24.15 | 24.15 | 1,400 | -0.04(-0.17%) |
Jun 19, 2006 | 24.00 | 24.25 | 24.00 | 24.19 | 1,500 | +0.40(+1.68%) |
Jun 16, 2006 | 23.60 | 23.79 | 23.60 | 23.79 | 600 | -0.11(-0.46%) |
Jun 15, 2006 | 23.60 | 23.90 | 23.60 | 23.90 | 900 | +0.50(+2.14%) |
Jun 14, 2006 | 23.55 | 23.55 | 23.40 | 23.40 | 3,700 | -0.40(-1.68%) |
Jun 13, 2006 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +0.10(+0.42%) |
Jun 12, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | +0.20(+0.85%) |
Jun 09, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 23.40 | 23.50 | 23.00 | 23.50 | 3,200 | +0.30(+1.29%) |
Jun 07, 2006 | 22.40 | 23.20 | 22.40 | 23.20 | 2,100 | +0.60(+2.65%) |
Jun 06, 2006 | 22.58 | 22.60 | 22.30 | 22.60 | 2,200 | +0.10(+0.44%) |
Jun 05, 2006 | 22.30 | 22.50 | 22.30 | 22.50 | 3,300 | +0.00(+0.00%) |
Jun 02, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 22.30 | 22.60 | 22.30 | 22.50 | 3,000 | +0.20(+0.90%) |
May 31, 2006 | 22.25 | 22.30 | 22.00 | 22.30 | 4,400 | +0.05(+0.22%) |
May 30, 2006 | 22.60 | 22.60 | 22.00 | 22.25 | 1,900 | -0.50(-2.20%) |
May 26, 2006 | 21.90 | 23.00 | 21.90 | 22.75 | 10,500 | +1.00(+4.60%) |
May 25, 2006 | 21.00 | 21.95 | 21.00 | 21.75 | 6,700 | +0.75(+3.57%) |
May 24, 2006 | 21.15 | 21.15 | 21.00 | 21.00 | 300 | -0.25(-1.18%) |
May 23, 2006 | 21.55 | 21.55 | 21.25 | 21.25 | 800 | -0.40(-1.85%) |
May 22, 2006 | 21.75 | 21.75 | 21.50 | 21.65 | 300 | -0.25(-1.14%) |
May 19, 2006 | 22.10 | 22.10 | 21.80 | 21.90 | 1,400 | -0.10(-0.45%) |
May 18, 2006 | 22.00 | 22.10 | 21.50 | 22.00 | 3,000 | -0.21(-0.95%) |
May 17, 2006 | 22.35 | 22.35 | 22.20 | 22.21 | 900 | -0.27(-1.20%) |
May 16, 2006 | 22.47 | 22.50 | 22.32 | 22.48 | 900 | -0.14(-0.62%) |
May 15, 2006 | 22.15 | 23.00 | 22.15 | 22.62 | 2,500 | +0.32(+1.43%) |
May 12, 2006 | 22.30 | 22.40 | 22.00 | 22.30 | 5,800 | -0.10(-0.45%) |
May 11, 2006 | 22.00 | 22.57 | 22.00 | 22.40 | 3,000 | +0.25(+1.13%) |
May 10, 2006 | 21.75 | 22.50 | 21.75 | 22.15 | 5,400 | +0.15(+0.68%) |
May 09, 2006 | 20.75 | 22.45 | 20.75 | 22.00 | 14,800 | +1.20(+5.77%) |
May 08, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 | -0.02(-0.10%) |
May 05, 2006 | 20.80 | 21.00 | 20.80 | 20.82 | 5,000 | +0.02(+0.10%) |
May 04, 2006 | 20.95 | 21.04 | 20.50 | 20.80 | 30,300 | +0.85(+4.26%) |
May 03, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 4,400 | +0.00(+0.00%) |
May 02, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |