Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 14.40 | 14.59 | 14.59 | 14.59 | 1,460 | +0.19(+1.31%) |
Apr 26, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 15.04 | 14.40 | 14.40 | 14.40 | 106,400 | -0.64(-4.27%) |
Apr 24, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 24,945 | +0.00(+0.00%) |
Apr 20, 2007 | 15.04 | 15.04 | 15.04 | 15.04 | 2,200 | +0.10(+0.65%) |
Apr 19, 2007 | 15.20 | 14.95 | 14.95 | 14.95 | 620 | -0.25(-1.67%) |
Apr 18, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 15.20 | 15.20 | 14.97 | 15.20 | 37,103 | +0.38(+2.57%) |
Apr 13, 2007 | 14.82 | 14.82 | 14.82 | 14.82 | 35,600 | +0.42(+2.91%) |
Apr 12, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 27,512 | -0.25(-1.71%) |
Apr 11, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 758 | +0.00(+0.00%) |
Apr 10, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 50,100 | -0.05(-0.34%) |
Apr 09, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 307 | +0.25(+1.73%) |
Apr 04, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 14.45 | 14.45 | 14.15 | 14.45 | 108,624 | +0.40(+2.85%) |
Mar 30, 2007 | 14.05 | 14.28 | 14.05 | 14.05 | 4,660 | +0.10(+0.72%) |
Mar 29, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 54,030 | +0.00(+0.00%) |
Mar 28, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 1,000 | -0.50(-3.46%) |
Mar 27, 2007 | 14.45 | 14.45 | 14.10 | 14.45 | 1,100 | +0.00(+0.00%) |
Mar 26, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 650 | -0.20(-1.37%) |
Mar 23, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 200,840 | +0.30(+2.09%) |
Mar 22, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 174,616 | +0.47(+3.39%) |
Mar 21, 2007 | 13.88 | 13.88 | 13.88 | 13.88 | 1,000 | +0.28(+2.06%) |
Mar 20, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 206,134 | +0.60(+4.62%) |
Mar 19, 2007 | 13.00 | 13.15 | 13.00 | 13.00 | 14,000 | -0.90(-6.47%) |
Mar 16, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 25,000 | +0.00(+0.00%) |
Mar 15, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 135,000 | +0.00(+0.00%) |
Mar 12, 2007 | 13.90 | 14.25 | 13.90 | 13.90 | 14,719 | +0.15(+1.09%) |
Mar 09, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 160,000 | +0.00(+0.00%) |
Mar 08, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 163,000 | -0.60(-4.18%) |
Mar 06, 2007 | 14.35 | 14.35 | 13.80 | 14.35 | 36,905 | +0.80(+5.90%) |
Mar 05, 2007 | 13.55 | 13.55 | 13.55 | 13.55 | 350 | -1.30(-8.75%) |
Mar 02, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 49,979 | +0.00(+0.00%) |
Mar 01, 2007 | 14.85 | 14.85 | 14.85 | 14.85 | 386,633 | +0.00(+0.00%) |
Feb 28, 2007 | 14.85 | 14.85 | 14.70 | 14.85 | 3,150 | -0.55(-3.57%) |
Feb 27, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 100,733 | +0.00(+0.00%) |
Feb 26, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 10,900 | +0.00(+0.00%) |
Feb 23, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 61,000 | +0.20(+1.32%) |
Feb 22, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 44,316 | +0.00(+0.00%) |
Feb 21, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 142,560 | +0.00(+0.00%) |
Feb 20, 2007 | 15.20 | 15.20 | 15.20 | 15.20 | 26,533 | -0.13(-0.86%) |
Feb 16, 2007 | 15.33 | 15.40 | 15.33 | 15.33 | 5,263 | +0.18(+1.20%) |
Feb 15, 2007 | 15.15 | 15.20 | 15.10 | 15.15 | 17,454 | +0.25(+1.68%) |
Feb 14, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 157 | +0.00(+0.00%) |
Feb 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 14.90 | 15.25 | 14.90 | 14.90 | 1,331 | +0.25(+1.71%) |
Feb 08, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 5,000 | +0.00(+0.00%) |
Feb 02, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 14.65 | 14.70 | 14.65 | 14.65 | 4,442 | +0.25(+1.74%) |
Jan 31, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 6,699 | -0.60(-4.00%) |
Jan 30, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +0.10(+0.67%) |
Jan 29, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 5,500 | +0.45(+3.11%) |
Jan 26, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 75,800 | -0.65(-4.30%) |
Jan 25, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 15.10 | 15.10 | 14.75 | 15.10 | 322,940 | +0.40(+2.72%) |
Jan 23, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 97,107 | +0.00(+0.00%) |
Jan 22, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 85,000 | +0.00(+0.00%) |
Jan 17, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 4,050 | +0.00(+0.00%) |
Jan 16, 2007 | 14.70 | 14.92 | 14.70 | 14.70 | 54,417 | +0.20(+1.38%) |
Jan 12, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 884 | -0.15(-1.02%) |
Jan 09, 2007 | 14.65 | 15.00 | 14.00 | 14.65 | 30,297 | +0.05(+0.34%) |
Jan 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 14.60 | 14.65 | 14.60 | 14.60 | 682 | +0.00(+0.00%) |
Jan 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 25,000 | +0.00(+0.00%) |
Jan 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 100,400 | -0.05(-0.34%) |
Dec 29, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 3,000 | +0.50(+3.53%) |
Dec 27, 2006 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 14.15 | 14.15 | 14.15 | 14.15 | 5,000 | -0.25(-1.74%) |
Dec 22, 2006 | 14.40 | 14.40 | 14.17 | 14.40 | 23,990 | +0.00(+0.00%) |
Dec 21, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 500 | +0.40(+2.86%) |
Dec 20, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 14.00 | 14.00 | 13.95 | 14.00 | 16,725 | -0.45(-3.11%) |
Dec 18, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 14.45 | 14.45 | 14.30 | 14.45 | 4,700 | +0.50(+3.58%) |
Dec 14, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 725 | +0.55(+4.10%) |
Dec 11, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 357,893 | +0.00(+0.00%) |
Dec 07, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 200,000 | +0.00(+0.00%) |
Dec 06, 2006 | 13.40 | 13.60 | 13.40 | 13.40 | 20,700 | -0.02(-0.15%) |
Dec 05, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 10,000 | +0.00(+0.00%) |
Dec 01, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 270 | +0.00(+0.00%) |
Nov 28, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 113,183 | +0.00(+0.00%) |
Nov 27, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 38,000 | +0.00(+0.00%) |
Nov 09, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 251 | -0.07(-0.54%) |
Nov 08, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 18,070 | +0.00(+0.00%) |
Nov 06, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 50,000 | +0.00(+0.00%) |
Oct 30, 2006 | 13.49 | 13.49 | 13.49 | 13.49 | 580 | +0.19(+1.45%) |
Oct 27, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 4,000 | +0.05(+0.38%) |
Oct 26, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 25,000 | +0.00(+0.00%) |
Oct 24, 2006 | 13.25 | 13.60 | 13.25 | 13.25 | 2,575 | -0.10(-0.75%) |
Oct 23, 2006 | 13.40 | 13.35 | 13.35 | 13.35 | 2,594 | -0.05(-0.37%) |
Oct 20, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 80,390 | +0.00(+0.00%) |
Oct 16, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 6,390 | +0.05(+0.37%) |
Oct 13, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 1,340 | +0.00(+0.00%) |
Oct 12, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 1,000 | +0.25(+1.91%) |
Oct 11, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 75,944 | +0.00(+0.00%) |
Oct 06, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 13.10 | 13.15 | 13.10 | 13.10 | 1,525 | +0.45(+3.56%) |
Oct 03, 2006 | 12.65 | 12.65 | 12.65 | 12.65 | 1,000 | +0.03(+0.24%) |
Oct 02, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 90,208 | +0.17(+1.37%) |
Sep 20, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 21,062 | +0.00(+0.00%) |
Sep 19, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 57,988 | +0.00(+0.00%) |
Sep 18, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 200 | -0.40(-3.11%) |
Sep 15, 2006 | 12.85 | 12.85 | 12.85 | 12.85 | 35,000 | +0.00(+0.00%) |
Sep 14, 2006 | 12.85 | 12.85 | 12.60 | 12.85 | 1,700 | +0.29(+2.34%) |
Sep 13, 2006 | 12.56 | 12.56 | 12.56 | 12.56 | 200 | +0.00(+0.00%) |
Sep 12, 2006 | 12.56 | 12.56 | 12.56 | 12.56 | 4,795 | +0.36(+2.92%) |
Sep 11, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 5,000 | -0.40(-3.17%) |
Sep 06, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 27,640 | +0.15(+1.20%) |
Sep 01, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 3,780 | +0.00(+0.00%) |
Aug 31, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 12.45 | 12.70 | 12.45 | 12.45 | 3,995 | -0.15(-1.19%) |
Aug 29, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 900 | +0.50(+4.13%) |
Aug 25, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 25,000 | +0.00(+0.00%) |
Aug 24, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 860 | -0.25(-2.02%) |
Aug 21, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 950 | -0.15(-1.20%) |
Aug 17, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 1,200 | +0.10(+0.81%) |
Aug 16, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 199,995 | +0.00(+0.00%) |
Aug 15, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 12.40 | 12.40 | 12.30 | 12.40 | 107,290 | +0.40(+3.33%) |
Aug 11, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 102,892 | +0.15(+1.27%) |
Aug 09, 2006 | 11.85 | 11.85 | 11.85 | 11.85 | 124,910 | +0.00(+0.00%) |
Aug 08, 2006 | 11.85 | 11.85 | 11.85 | 11.85 | 197 | +0.00(+0.00%) |
Aug 07, 2006 | 11.85 | 11.91 | 11.85 | 11.85 | 3,152 | -0.20(-1.66%) |
Aug 04, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 66,558 | +0.40(+3.43%) |
Aug 03, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 80,000 | +0.00(+0.00%) |
Aug 02, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 1,000 | +0.00(+0.00%) |
Aug 01, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 1,270 | +0.00(+0.00%) |
Jul 31, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 75,236 | -0.10(-0.85%) |
Jul 28, 2006 | 11.75 | 11.75 | 11.75 | 11.75 | 1,250 | +1.25(+11.90%) |
Jul 27, 2006 | 10.50 | 11.65 | 10.50 | 10.50 | 331,500 | -0.40(-3.67%) |
Jul 26, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 3,492 | +0.00(+0.00%) |
Jul 21, 2006 | 10.90 | 11.21 | 10.90 | 10.90 | 22,840 | +0.20(+1.87%) |
Jul 20, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 1,164 | +0.00(+0.00%) |
Jul 19, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 1,164 | +0.00(+0.00%) |
Jul 18, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 50,016 | -0.55(-4.89%) |
Jul 13, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 131,454 | +0.00(+0.00%) |
Jul 10, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 50,339 | -0.20(-1.75%) |
Jul 07, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 2,030 | +0.20(+1.78%) |
Jul 06, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 8,000 | -0.14(-1.19%) |
Jul 03, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 15,660 | +0.39(+3.51%) |
Jun 30, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 60,000 | +0.00(+0.00%) |
Jun 29, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 23, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 1,500 | -0.05(-0.45%) |
Jun 19, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 2,500 | +0.05(+0.45%) |
Jun 16, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 128,988 | -0.28(-2.48%) |
Jun 15, 2006 | 11.28 | 11.28 | 11.28 | 11.28 | 3,000 | +0.08(+0.71%) |
Jun 14, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 154,977 | +0.00(+0.00%) |
Jun 13, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 252 | +0.00(+0.00%) |
Jun 09, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 252 | +0.00(+0.00%) |
Jun 08, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 2,662 | -0.35(-3.03%) |
Jun 07, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 352 | +0.00(+0.00%) |
Jun 06, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 1,176 | +0.00(+0.00%) |
Jun 05, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 147,540 | +0.00(+0.00%) |
Jun 02, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 154,440 | +0.00(+0.00%) |
Jun 01, 2006 | 11.55 | 11.62 | 11.55 | 11.55 | 21,445 | +0.10(+0.87%) |
May 31, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 253,000 | +0.20(+1.78%) |
May 30, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 1,200 | +0.15(+1.35%) |
May 26, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
May 25, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 1,720 | -0.30(-2.63%) |
May 24, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
May 23, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 50,000 | +0.00(+0.00%) |
May 22, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 315,000 | +0.00(+0.00%) |
May 19, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 2,000 | -0.55(-4.60%) |
May 18, 2006 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
May 17, 2006 | 11.95 | 11.95 | 11.95 | 11.95 | 250,000 | +0.00(+0.00%) |
May 16, 2006 | 11.95 | 11.95 | 11.95 | 11.95 | 235,828 | -0.20(-1.65%) |
May 15, 2006 | 12.15 | 12.15 | 11.80 | 12.15 | 7,101 | -0.20(-1.62%) |
May 12, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 50,000 | +0.00(+0.00%) |
May 11, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 205,643 | +0.00(+0.00%) |
May 10, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 3,500 | -0.15(-1.20%) |
May 09, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 08, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 05, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 5,000 | +0.10(+0.81%) |
May 04, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
May 03, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
May 02, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |