Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.55(-2.81%) |
Apr 27, 2007 | 19.50 | 19.55 | 19.55 | 19.55 | 250 | +0.05(+0.26%) |
Apr 26, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,309 | +0.00(+0.00%) |
Apr 25, 2007 | 19.15 | 19.50 | 19.35 | 19.50 | 1,347 | +0.35(+1.83%) |
Apr 24, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 300 | -0.50(-2.54%) |
Apr 23, 2007 | 19.65 | 19.65 | 19.65 | 19.65 | 772 | +0.65(+3.42%) |
Apr 20, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.80(-4.04%) |
Apr 19, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 19.80 | 19.80 | 19.45 | 19.80 | 4,600 | -0.20(-1.00%) |
Apr 12, 2007 | 20.00 | 20.00 | 19.60 | 20.00 | 500 | +0.45(+2.28%) |
Apr 11, 2007 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 19.55 | 19.60 | 19.55 | 19.55 | 4,091 | +0.15(+0.79%) |
Apr 09, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 19.40 | 19.40 | 19.25 | 19.40 | 1,441 | +0.25(+1.31%) |
Apr 03, 2007 | 19.15 | 19.15 | 19.15 | 19.15 | 500 | +0.25(+1.32%) |
Apr 02, 2007 | 18.90 | 19.30 | 18.90 | 18.90 | 1,600 | -0.05(-0.26%) |
Mar 30, 2007 | 18.95 | 19.00 | 18.95 | 18.95 | 1,650 | +0.20(+1.07%) |
Mar 29, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 300 | +0.00(+0.00%) |
Mar 28, 2007 | 18.75 | 18.85 | 18.70 | 18.75 | 6,949 | -0.15(-0.79%) |
Mar 27, 2007 | 18.90 | 18.90 | 18.85 | 18.90 | 4,000 | +0.10(+0.53%) |
Mar 26, 2007 | 18.80 | 18.95 | 18.80 | 18.80 | 505 | -0.50(-2.59%) |
Mar 23, 2007 | 19.30 | 19.30 | 19.15 | 19.30 | 2,010 | +0.90(+4.89%) |
Mar 22, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.60(+3.37%) |
Mar 21, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 | +0.50(+2.89%) |
Mar 16, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 2,425 | +0.85(+5.17%) |
Mar 15, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.10(+0.61%) |
Mar 13, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 1,800 | +0.00(+0.00%) |
Mar 12, 2007 | 16.35 | 16.40 | 16.35 | 16.35 | 700 | -0.20(-1.21%) |
Mar 09, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | -0.15(-0.90%) |
Mar 08, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 3,380 | +0.30(+1.83%) |
Mar 07, 2007 | 16.40 | 16.60 | 16.40 | 16.40 | 600 | +0.10(+0.61%) |
Mar 06, 2007 | 16.30 | 16.30 | 16.00 | 16.30 | 1,617 | +0.05(+0.31%) |
Mar 05, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 400 | -0.85(-4.97%) |
Mar 02, 2007 | 17.25 | 17.10 | 17.10 | 17.10 | 160 | -0.15(-0.87%) |
Mar 01, 2007 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -1.45(-7.75%) |
Feb 28, 2007 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 18.70 | 18.75 | 18.70 | 18.70 | 1,141 | +1.55(+9.04%) |
Feb 26, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 300 | +0.05(+0.29%) |
Feb 22, 2007 | 17.10 | 17.10 | 17.10 | 17.10 | 300 | +0.05(+0.29%) |
Feb 21, 2007 | 17.05 | 17.05 | 16.85 | 17.05 | 900 | -0.05(-0.29%) |
Feb 20, 2007 | 17.10 | 17.15 | 17.10 | 17.10 | 2,830 | -0.25(-1.44%) |
Feb 16, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 200 | +0.40(+2.36%) |
Feb 13, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 3,100 | +0.00(+0.00%) |
Feb 12, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.35(+2.11%) |
Feb 08, 2007 | 16.60 | 16.60 | 16.55 | 16.60 | 1,800 | +0.40(+2.47%) |
Feb 07, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 16.20 | 16.50 | 16.20 | 16.20 | 1,800 | +0.00(+0.00%) |
Feb 05, 2007 | 16.20 | 16.30 | 16.20 | 16.20 | 1,500 | -0.10(-0.61%) |
Feb 02, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 16.30 | 16.35 | 16.30 | 16.30 | 2,350 | +0.05(+0.31%) |
Jan 31, 2007 | 16.25 | 16.25 | 16.05 | 16.25 | 1,000 | -0.05(-0.31%) |
Jan 30, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 500 | -0.40(-2.40%) |
Jan 29, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 16.70 | 16.70 | 16.25 | 16.70 | 5,154 | -0.05(-0.30%) |
Jan 25, 2007 | 16.75 | 16.75 | 16.20 | 16.75 | 2,721 | -1.90(-10.19%) |
Jan 24, 2007 | 18.65 | 18.65 | 18.65 | 18.65 | 5,000 | +0.20(+1.08%) |
Jan 23, 2007 | 18.45 | 18.85 | 18.45 | 18.45 | 1,000 | -0.45(-2.38%) |
Jan 22, 2007 | 18.90 | 18.95 | 18.90 | 18.90 | 400 | +0.05(+0.27%) |
Jan 19, 2007 | 18.85 | 18.90 | 18.80 | 18.85 | 1,831 | -0.05(-0.26%) |
Jan 18, 2007 | 18.90 | 18.90 | 18.90 | 18.90 | 1,500 | -0.80(-4.06%) |
Jan 17, 2007 | 19.70 | 19.70 | 19.70 | 19.70 | 300 | +0.25(+1.29%) |
Jan 16, 2007 | 19.45 | 19.45 | 19.35 | 19.45 | 2,525 | +0.45(+2.37%) |
Jan 12, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.25(+1.33%) |
Jan 11, 2007 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.15(+0.81%) |
Jan 10, 2007 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | -0.40(-2.11%) |
Jan 09, 2007 | 19.00 | 19.00 | 19.00 | 19.00 | 4,900 | +0.30(+1.60%) |
Jan 08, 2007 | 18.70 | 18.70 | 18.65 | 18.70 | 600 | -0.30(-1.58%) |
Jan 05, 2007 | 19.00 | 19.35 | 19.00 | 19.00 | 5,500 | -2.05(-9.74%) |
Jan 04, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.05(-0.24%) |
Dec 29, 2006 | 21.10 | 21.10 | 21.10 | 21.10 | 100 | +0.40(+1.93%) |
Dec 28, 2006 | 20.70 | 20.70 | 20.30 | 20.70 | 5,600 | +0.70(+3.50%) |
Dec 27, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.35(+1.78%) |
Dec 26, 2006 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 19.65 | 19.65 | 19.65 | 19.65 | 500 | +0.10(+0.51%) |
Dec 21, 2006 | 19.55 | 19.65 | 19.50 | 19.55 | 3,775 | -0.45(-2.25%) |
Dec 20, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 250 | +0.00(+0.00%) |
Dec 19, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 1,300 | -0.40(-1.96%) |
Dec 18, 2006 | 20.40 | 20.80 | 20.35 | 20.40 | 600 | +0.05(+0.25%) |
Dec 15, 2006 | 20.35 | 20.40 | 20.25 | 20.35 | 500 | +0.30(+1.50%) |
Dec 14, 2006 | 20.05 | 20.05 | 20.00 | 20.05 | 1,100 | +0.30(+1.52%) |
Dec 13, 2006 | 19.75 | 19.90 | 19.75 | 19.75 | 7,725 | +0.60(+3.13%) |
Dec 12, 2006 | 19.15 | 19.75 | 19.15 | 19.15 | 1,017 | -0.35(-1.79%) |
Dec 11, 2006 | 19.50 | 19.50 | 19.30 | 19.50 | 900 | -0.25(-1.27%) |
Dec 08, 2006 | 19.75 | 19.80 | 19.75 | 19.75 | 700 | +0.30(+1.54%) |
Dec 07, 2006 | 19.45 | 19.55 | 19.45 | 19.45 | 4,500 | -0.50(-2.51%) |
Dec 06, 2006 | 19.95 | 20.00 | 19.85 | 19.95 | 1,700 | -0.15(-0.75%) |
Dec 05, 2006 | 20.10 | 20.10 | 20.05 | 20.10 | 3,800 | -0.65(-3.13%) |
Dec 04, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 20.75 | 20.75 | 20.60 | 20.75 | 350 | +0.20(+0.97%) |
Nov 30, 2006 | 20.55 | 20.75 | 20.15 | 20.55 | 2,650 | +0.75(+3.79%) |
Nov 29, 2006 | 19.80 | 19.85 | 19.75 | 19.80 | 450 | +1.05(+5.60%) |
Nov 28, 2006 | 18.75 | 18.90 | 18.75 | 18.75 | 2,200 | -0.45(-2.34%) |
Nov 27, 2006 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | +0.50(+2.67%) |
Nov 24, 2006 | 18.70 | 18.70 | 18.70 | 18.70 | 120 | +1.20(+6.86%) |
Nov 22, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 17.50 | 17.50 | 17.50 | 17.50 | 2,200 | +0.20(+1.16%) |
Nov 20, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | +0.00(+0.00%) |
Nov 17, 2006 | 17.30 | 17.30 | 17.05 | 17.30 | 800 | +0.45(+2.67%) |
Nov 16, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | -0.60(-3.44%) |
Nov 15, 2006 | 17.45 | 17.50 | 17.45 | 17.45 | 453 | -0.25(-1.41%) |
Nov 14, 2006 | 17.70 | 17.75 | 17.70 | 17.70 | 1,353 | +0.20(+1.14%) |
Nov 13, 2006 | 17.50 | 17.70 | 17.50 | 17.50 | 2,222 | -0.50(-2.78%) |
Nov 10, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.05(+0.28%) |
Nov 09, 2006 | 17.95 | 17.95 | 17.70 | 17.95 | 370 | -0.25(-1.37%) |
Nov 08, 2006 | 18.20 | 18.20 | 18.00 | 18.20 | 1,149 | -0.20(-1.09%) |
Nov 07, 2006 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 18.40 | 18.40 | 18.15 | 18.40 | 3,600 | +0.15(+0.82%) |
Nov 03, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 1,300 | -0.50(-2.67%) |
Nov 02, 2006 | 18.75 | 19.00 | 18.60 | 18.75 | 2,800 | +0.60(+3.31%) |
Nov 01, 2006 | 18.15 | 18.75 | 18.15 | 18.15 | 4,250 | -0.05(-0.27%) |
Oct 31, 2006 | 18.20 | 18.21 | 17.85 | 18.20 | 3,083 | +0.45(+2.54%) |
Oct 30, 2006 | 17.75 | 18.00 | 17.75 | 17.75 | 711 | +0.25(+1.43%) |
Oct 27, 2006 | 17.50 | 17.50 | 17.40 | 17.50 | 4,100 | -0.10(-0.57%) |
Oct 26, 2006 | 17.60 | 17.60 | 17.00 | 17.60 | 450 | +0.45(+2.62%) |
Oct 25, 2006 | 17.15 | 17.15 | 17.15 | 17.15 | 100 | +0.40(+2.39%) |
Oct 24, 2006 | 16.75 | 16.80 | 16.75 | 16.75 | 350 | +0.10(+0.60%) |
Oct 23, 2006 | 16.85 | 16.65 | 16.40 | 16.65 | 9,299 | -0.20(-1.19%) |
Oct 20, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 200 | +0.05(+0.30%) |
Oct 19, 2006 | 16.80 | 16.80 | 16.45 | 16.80 | 3,110 | +0.30(+1.82%) |
Oct 18, 2006 | 16.50 | 16.65 | 16.50 | 16.50 | 700 | -0.50(-2.94%) |
Oct 17, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 17.00 | 17.00 | 16.75 | 17.00 | 3,500 | +0.25(+1.49%) |
Oct 13, 2006 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | +0.35(+2.13%) |
Oct 12, 2006 | 16.40 | 16.40 | 16.25 | 16.40 | 1,369 | +0.85(+5.47%) |
Oct 11, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 15,015 | +0.00(+0.00%) |
Oct 10, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 15,073 | -0.06(-0.38%) |
Oct 06, 2006 | 15.61 | 15.90 | 15.40 | 15.61 | 4,200 | -0.14(-0.89%) |
Oct 05, 2006 | 15.75 | 16.10 | 15.65 | 15.75 | 1,200 | +0.25(+1.61%) |
Oct 04, 2006 | 15.50 | 15.50 | 15.30 | 15.50 | 6,500 | -0.30(-1.90%) |
Oct 03, 2006 | 15.80 | 16.30 | 15.80 | 15.80 | 26,250 | -0.75(-4.53%) |
Oct 02, 2006 | 16.55 | 16.55 | 16.40 | 16.55 | 2,200 | +0.25(+1.53%) |
Sep 29, 2006 | 16.30 | 16.30 | 16.25 | 16.30 | 2,100 | +0.15(+0.93%) |
Sep 28, 2006 | 16.15 | 16.15 | 16.00 | 16.15 | 11,959 | +0.40(+2.54%) |
Sep 27, 2006 | 15.75 | 16.20 | 15.75 | 15.75 | 1,600 | -0.05(-0.32%) |
Sep 26, 2006 | 15.65 | 15.80 | 15.45 | 15.80 | 3,700 | +0.15(+0.96%) |
Sep 25, 2006 | 15.65 | 15.65 | 15.50 | 15.65 | 300 | +0.65(+4.33%) |
Sep 22, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 380 | +0.00(+0.00%) |
Sep 21, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.10(-0.66%) |
Sep 20, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 235 | -0.15(-0.98%) |
Sep 19, 2006 | 15.25 | 15.45 | 15.25 | 15.25 | 250 | -0.25(-1.61%) |
Sep 18, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 16,200 | +0.10(+0.65%) |
Sep 15, 2006 | 15.40 | 15.60 | 15.40 | 15.40 | 3,400 | +0.25(+1.65%) |
Sep 14, 2006 | 15.15 | 15.30 | 15.10 | 15.15 | 2,000 | -0.25(-1.62%) |
Sep 13, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 561 | +0.00(+0.00%) |
Sep 12, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 291 | -0.20(-1.28%) |
Sep 11, 2006 | 15.60 | 15.60 | 15.35 | 15.60 | 750 | -0.30(-1.89%) |
Sep 08, 2006 | 15.90 | 15.95 | 15.90 | 15.90 | 1,000 | -0.35(-2.15%) |
Sep 07, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | -0.05(-0.31%) |
Sep 06, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.10(+0.62%) |
Sep 05, 2006 | 16.20 | 16.45 | 16.20 | 16.20 | 1,800 | +1.20(+8.00%) |
Sep 01, 2006 | 15.00 | 15.40 | 15.00 | 15.00 | 2,800 | -0.20(-1.32%) |
Aug 31, 2006 | 15.20 | 15.20 | 14.60 | 15.20 | 10,600 | +0.80(+5.56%) |
Aug 30, 2006 | 14.40 | 14.45 | 14.40 | 14.40 | 1,135 | -0.05(-0.35%) |
Aug 29, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 14.45 | 14.55 | 14.40 | 14.45 | 750 | -0.35(-2.36%) |
Aug 25, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 6,200 | +0.00(+0.00%) |
Aug 24, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Aug 23, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | -0.45(-2.95%) |
Aug 22, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 1,000 | +0.25(+1.67%) |
Aug 21, 2006 | 15.00 | 15.40 | 14.90 | 15.00 | 2,395 | +0.35(+2.39%) |
Aug 18, 2006 | 14.65 | 14.80 | 14.65 | 14.65 | 1,270 | -0.50(-3.30%) |
Aug 17, 2006 | 15.15 | 15.15 | 15.00 | 15.15 | 300 | +0.00(+0.00%) |
Aug 16, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 15.15 | 15.28 | 15.15 | 15.15 | 1,950 | +0.15(+1.00%) |
Aug 11, 2006 | 15.00 | 15.30 | 15.00 | 15.00 | 1,730 | +0.35(+2.39%) |
Aug 10, 2006 | 14.65 | 15.05 | 14.65 | 14.65 | 870 | -0.05(-0.34%) |
Aug 09, 2006 | 14.70 | 15.00 | 14.65 | 14.70 | 500 | +0.10(+0.68%) |
Aug 08, 2006 | 14.60 | 14.70 | 14.60 | 14.60 | 4,900 | +0.20(+1.39%) |
Aug 07, 2006 | 14.40 | 14.45 | 14.40 | 14.40 | 1,715 | -0.40(-2.70%) |
Aug 04, 2006 | 14.80 | 14.80 | 14.25 | 14.80 | 1,300 | +0.30(+2.07%) |
Aug 03, 2006 | 14.50 | 14.50 | 14.35 | 14.50 | 1,300 | -0.10(-0.68%) |
Aug 02, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 865 | +0.20(+1.39%) |
Aug 01, 2006 | 14.40 | 14.40 | 14.35 | 14.40 | 600 | +0.10(+0.70%) |
Jul 31, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 420 | +0.30(+2.14%) |
Jul 28, 2006 | 14.00 | 14.00 | 13.90 | 14.00 | 600 | +0.00(+0.00%) |
Jul 27, 2006 | 14.00 | 14.55 | 14.00 | 14.00 | 12,550 | -0.50(-3.45%) |
Jul 26, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.30(+2.11%) |
Jul 25, 2006 | 14.20 | 14.20 | 14.15 | 14.20 | 5,200 | +0.50(+3.65%) |
Jul 24, 2006 | 13.70 | 14.10 | 13.70 | 13.70 | 1,000 | +0.00(+0.00%) |
Jul 21, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | -0.25(-1.79%) |
Jul 20, 2006 | 13.95 | 14.25 | 13.45 | 13.95 | 36,425 | -0.30(-2.11%) |
Jul 19, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 1,750 | +0.40(+2.89%) |
Jul 18, 2006 | 13.85 | 14.10 | 13.75 | 13.85 | 1,500 | -0.40(-2.81%) |
Jul 17, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | -0.20(-1.38%) |
Jul 14, 2006 | 14.45 | 14.50 | 14.45 | 14.45 | 2,600 | -0.20(-1.37%) |
Jul 13, 2006 | 14.65 | 14.70 | 14.65 | 14.65 | 760 | -0.65(-4.25%) |
Jul 12, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | +0.05(+0.33%) |
Jul 11, 2006 | 15.10 | 15.25 | 15.25 | 15.25 | 200 | +0.15(+0.99%) |
Jul 10, 2006 | 15.10 | 15.15 | 15.10 | 15.10 | 3,160 | +0.10(+0.67%) |
Jul 07, 2006 | 15.00 | 16.00 | 15.00 | 15.00 | 121,225 | -1.45(-8.81%) |
Jul 06, 2006 | 16.45 | 16.80 | 16.30 | 16.45 | 300 | +0.15(+0.92%) |
Jul 05, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 400 | +0.55(+3.49%) |
Jul 03, 2006 | 15.75 | 15.90 | 15.50 | 15.75 | 1,905 | +0.25(+1.61%) |
Jun 30, 2006 | 15.50 | 15.50 | 15.45 | 15.50 | 400 | +0.65(+4.38%) |
Jun 29, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.25(+1.71%) |
Jun 28, 2006 | 14.60 | 14.60 | 14.20 | 14.60 | 1,743 | +0.00(+0.00%) |
Jun 27, 2006 | 14.60 | 14.60 | 14.50 | 14.60 | 2,970 | +0.40(+2.82%) |
Jun 23, 2006 | 14.20 | 14.70 | 14.20 | 14.20 | 700 | -0.25(-1.73%) |
Jun 22, 2006 | 14.45 | 14.45 | 14.30 | 14.45 | 3,320 | +0.70(+5.09%) |
Jun 21, 2006 | 13.75 | 14.55 | 13.65 | 13.75 | 1,600 | +0.00(+0.00%) |
Jun 20, 2006 | 13.75 | 13.75 | 13.65 | 13.75 | 1,001 | -0.15(-1.08%) |
Jun 19, 2006 | 13.90 | 14.75 | 13.75 | 13.90 | 3,170 | -0.50(-3.47%) |
Jun 16, 2006 | 14.40 | 14.75 | 14.40 | 14.40 | 2,938 | +0.35(+2.49%) |
Jun 15, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 2,155 | +0.90(+6.84%) |
Jun 14, 2006 | 13.15 | 13.40 | 12.65 | 13.15 | 3,299 | +0.65(+5.20%) |
Jun 13, 2006 | 12.50 | 13.80 | 12.50 | 12.50 | 4,820 | -1.50(-10.71%) |
Jun 12, 2006 | 14.00 | 14.60 | 13.65 | 14.00 | 4,650 | +0.15(+1.08%) |
Jun 09, 2006 | 13.85 | 14.20 | 13.85 | 13.85 | 3,300 | -0.90(-6.10%) |
Jun 08, 2006 | 14.75 | 14.75 | 14.10 | 14.75 | 4,320 | -0.20(-1.34%) |
Jun 07, 2006 | 14.95 | 14.95 | 14.50 | 14.95 | 300 | -0.40(-2.61%) |
Jun 06, 2006 | 15.35 | 15.35 | 14.79 | 15.35 | 21,300 | -0.25(-1.60%) |
Jun 05, 2006 | 15.60 | 15.60 | 14.85 | 15.60 | 11,250 | +1.20(+8.33%) |
Jun 02, 2006 | 14.40 | 14.80 | 14.40 | 14.40 | 4,425 | -0.20(-1.37%) |
Jun 01, 2006 | 14.60 | 15.50 | 14.60 | 14.60 | 910 | -1.00(-6.41%) |
May 31, 2006 | 15.60 | 15.75 | 15.05 | 15.60 | 2,440 | -0.20(-1.27%) |
May 30, 2006 | 15.80 | 16.00 | 14.75 | 15.80 | 2,980 | +0.30(+1.94%) |
May 26, 2006 | 15.50 | 15.90 | 15.50 | 15.50 | 600 | -0.05(-0.32%) |
May 25, 2006 | 15.55 | 15.75 | 14.95 | 15.55 | 4,966 | +1.05(+7.24%) |
May 24, 2006 | 14.50 | 15.90 | 14.50 | 14.50 | 6,950 | -1.60(-9.94%) |
May 23, 2006 | 16.10 | 16.10 | 15.50 | 16.10 | 1,400 | +0.50(+3.21%) |
May 22, 2006 | 15.60 | 16.00 | 14.95 | 15.60 | 5,800 | -0.85(-5.17%) |
May 19, 2006 | 16.45 | 17.20 | 16.15 | 16.45 | 6,700 | -0.80(-4.64%) |
May 18, 2006 | 17.25 | 17.25 | 16.90 | 17.25 | 1,950 | -0.25(-1.43%) |
May 17, 2006 | 18.00 | 18.20 | 17.00 | 17.50 | 2,400 | -0.50(-2.78%) |
May 16, 2006 | 18.00 | 18.00 | 17.75 | 18.00 | 1,500 | +0.00(+0.00%) |
May 15, 2006 | 18.00 | 18.50 | 17.65 | 18.00 | 3,850 | -0.50(-2.70%) |
May 12, 2006 | 18.50 | 19.55 | 18.50 | 18.50 | 11,900 | -1.15(-5.85%) |
May 11, 2006 | 19.65 | 19.70 | 19.65 | 19.65 | 6,000 | +0.80(+4.24%) |
May 10, 2006 | 18.85 | 18.85 | 18.50 | 18.85 | 1,300 | +0.05(+0.27%) |
May 09, 2006 | 18.80 | 18.80 | 18.20 | 18.80 | 3,500 | +0.35(+1.90%) |
May 08, 2006 | 18.45 | 18.70 | 18.15 | 18.45 | 2,350 | +0.80(+4.53%) |
May 05, 2006 | 17.65 | 18.10 | 17.65 | 17.65 | 1,800 | -0.15(-0.84%) |
May 04, 2006 | 17.80 | 18.00 | 17.70 | 17.80 | 10,200 | -0.20(-1.11%) |
May 03, 2006 | 18.00 | 18.25 | 17.55 | 18.00 | 12,603 | +0.05(+0.28%) |
May 02, 2006 | 17.95 | 18.00 | 17.25 | 17.95 | 8,950 | -0.35(-1.91%) |