Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.32 | 15.32 | 15.32 | 15.32 | 870 | +0.36(+2.40%) |
Apr 27, 2007 | 14.93 | 15.17 | 14.93 | 14.96 | 2,736 | +0.22(+1.50%) |
Apr 26, 2007 | 14.94 | 14.94 | 14.74 | 14.74 | 1,020 | +0.03(+0.19%) |
Apr 25, 2007 | 14.65 | 14.72 | 14.65 | 14.71 | 3,705 | +0.07(+0.50%) |
Apr 24, 2007 | 14.25 | 14.71 | 14.25 | 14.64 | 6,514 | +0.52(+3.71%) |
Apr 23, 2007 | 14.25 | 14.25 | 13.95 | 14.11 | 1,195 | +0.17(+1.19%) |
Apr 20, 2007 | 14.11 | 14.11 | 13.93 | 13.95 | 6,416 | -0.42(-2.94%) |
Apr 19, 2007 | 14.48 | 14.48 | 14.18 | 14.37 | 761 | -0.10(-0.70%) |
Apr 18, 2007 | 14.20 | 14.70 | 14.12 | 14.47 | 16,277 | -0.03(-0.19%) |
Apr 17, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 14.24 | 14.50 | 14.24 | 14.50 | 435 | +0.11(+0.77%) |
Apr 13, 2007 | 14.34 | 14.39 | 14.25 | 14.39 | 8,725 | +0.08(+0.58%) |
Apr 12, 2007 | 14.25 | 14.31 | 14.25 | 14.31 | 761 | +0.06(+0.39%) |
Apr 11, 2007 | 13.98 | 14.25 | 13.98 | 14.25 | 1,869 | +0.27(+1.91%) |
Apr 10, 2007 | 13.98 | 14.21 | 13.98 | 13.99 | 1,542 | +0.01(+0.07%) |
Apr 09, 2007 | 14.16 | 14.25 | 13.98 | 13.98 | 1,148 | -0.35(-2.44%) |
Apr 05, 2007 | 13.98 | 14.33 | 13.98 | 14.33 | 2,153 | +0.23(+1.63%) |
Apr 04, 2007 | 14.11 | 14.15 | 13.98 | 14.10 | 2,121 | -0.06(-0.45%) |
Apr 03, 2007 | 14.51 | 14.51 | 14.16 | 14.16 | 1,903 | -0.09(-0.65%) |
Apr 02, 2007 | 14.25 | 14.34 | 14.22 | 14.25 | 3,222 | +0.04(+0.26%) |
Mar 30, 2007 | 14.30 | 14.39 | 14.22 | 14.22 | 11,579 | -0.13(-0.90%) |
Mar 29, 2007 | 14.28 | 14.34 | 14.10 | 14.34 | 3,548 | -0.22(-1.52%) |
Mar 28, 2007 | 14.65 | 14.65 | 14.56 | 14.56 | 283 | +0.22(+1.54%) |
Mar 27, 2007 | 14.72 | 14.74 | 14.05 | 14.34 | 14,596 | -0.45(-3.05%) |
Mar 26, 2007 | 14.81 | 15.04 | 14.78 | 14.79 | 6,143 | -0.19(-1.29%) |
Mar 23, 2007 | 14.99 | 15.17 | 14.99 | 14.99 | 3,034 | -0.25(-1.63%) |
Mar 22, 2007 | 15.26 | 15.36 | 15.13 | 15.24 | 5,823 | -0.26(-1.66%) |
Mar 21, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 15.31 | 15.49 | 15.17 | 15.49 | 3,009 | +0.18(+1.20%) |
Mar 19, 2007 | 15.31 | 15.31 | 15.31 | 15.31 | 978 | -0.05(-0.30%) |
Mar 16, 2007 | 15.40 | 15.40 | 15.35 | 15.36 | 2,773 | -0.28(-1.76%) |
Mar 15, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 1,735 | +0.23(+1.49%) |
Mar 13, 2007 | 15.63 | 15.49 | 15.40 | 15.40 | 217 | -0.23(-1.47%) |
Mar 12, 2007 | 15.49 | 15.63 | 15.49 | 15.63 | 9,570 | +0.00(+0.00%) |
Mar 09, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 15.49 | 15.63 | 15.49 | 15.63 | 3,311 | -0.15(-0.94%) |
Mar 07, 2007 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.29(+1.85%) |
Mar 06, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 1,169 | -0.09(-0.59%) |
Mar 05, 2007 | 15.63 | 15.68 | 15.59 | 15.59 | 1,020 | -0.05(-0.29%) |
Mar 02, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 15.66 | 15.66 | 15.63 | 15.63 | 326 | +0.00(+0.00%) |
Feb 28, 2007 | 15.90 | 15.90 | 15.63 | 15.63 | 3,412 | +0.05(+0.29%) |
Feb 27, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 15.59 | 15.59 | 15.59 | 15.59 | 761 | -0.09(-0.59%) |
Feb 23, 2007 | 15.73 | 15.74 | 15.68 | 15.68 | 598 | -0.15(-0.93%) |
Feb 22, 2007 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 15.52 | 15.82 | 15.52 | 15.82 | 1,078 | +0.33(+2.14%) |
Feb 20, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 195 | -0.14(-0.88%) |
Feb 15, 2007 | 15.82 | 15.82 | 15.63 | 15.63 | 3,606 | -0.18(-1.16%) |
Feb 14, 2007 | 15.49 | 15.82 | 15.49 | 15.82 | 1,721 | +0.31(+2.02%) |
Feb 13, 2007 | 15.49 | 15.59 | 15.49 | 15.50 | 1,114 | +0.01(+0.06%) |
Feb 12, 2007 | 15.49 | 15.52 | 15.49 | 15.49 | 1,196 | -0.01(-0.06%) |
Feb 09, 2007 | 15.66 | 15.66 | 15.49 | 15.50 | 706 | -0.17(-1.11%) |
Feb 08, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 467 | +0.02(+0.12%) |
Feb 06, 2007 | 15.63 | 15.67 | 15.63 | 15.66 | 543 | +0.16(+1.01%) |
Feb 05, 2007 | 15.87 | 15.92 | 15.49 | 15.50 | 3,405 | -0.36(-2.26%) |
Feb 02, 2007 | 15.59 | 15.86 | 15.59 | 15.86 | 2,066 | -0.02(-0.12%) |
Feb 01, 2007 | 15.77 | 15.88 | 15.77 | 15.88 | 382 | +0.22(+1.41%) |
Jan 31, 2007 | 15.62 | 15.66 | 15.62 | 15.66 | 3,511 | +0.03(+0.18%) |
Jan 30, 2007 | 15.50 | 15.63 | 15.50 | 15.63 | 1,740 | +0.09(+0.59%) |
Jan 29, 2007 | 15.63 | 15.65 | 15.49 | 15.54 | 5,853 | +0.05(+0.30%) |
Jan 26, 2007 | 15.86 | 15.86 | 15.49 | 15.49 | 1,384 | -0.97(-5.87%) |
Jan 25, 2007 | 15.79 | 16.46 | 15.79 | 16.46 | 3,261 | +0.83(+5.29%) |
Jan 24, 2007 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 15.50 | 15.63 | 15.50 | 15.63 | 374 | -0.03(-0.21%) |
Jan 22, 2007 | 15.49 | 15.81 | 15.49 | 15.66 | 2,759 | +0.17(+1.10%) |
Jan 19, 2007 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 15.58 | 15.58 | 15.49 | 15.49 | 435 | +0.00(+0.00%) |
Jan 17, 2007 | 15.63 | 15.63 | 15.49 | 15.49 | 4,225 | -0.09(-0.59%) |
Jan 16, 2007 | 15.59 | 15.63 | 15.59 | 15.59 | 2,232 | -0.05(-0.29%) |
Jan 12, 2007 | 15.50 | 15.63 | 15.50 | 15.63 | 1,527 | -0.04(-0.23%) |
Jan 11, 2007 | 15.86 | 16.08 | 15.63 | 15.67 | 7,361 | -0.19(-1.22%) |
Jan 10, 2007 | 15.86 | 15.86 | 15.86 | 15.86 | 244 | +0.00(+0.00%) |
Jan 09, 2007 | 15.86 | 15.86 | 15.86 | 15.86 | 1,196 | -0.15(-0.92%) |
Jan 08, 2007 | 15.76 | 16.01 | 15.56 | 16.01 | 547 | +0.35(+2.23%) |
Jan 05, 2007 | 15.64 | 15.66 | 15.64 | 15.66 | 435 | +0.08(+0.53%) |
Jan 04, 2007 | 15.86 | 15.86 | 15.58 | 15.58 | 5,526 | -0.47(-2.92%) |
Jan 03, 2007 | 16.09 | 16.09 | 16.05 | 16.05 | 326 | -0.19(-1.19%) |
Dec 29, 2006 | 16.24 | 16.24 | 16.24 | 16.24 | 946 | -0.36(-2.16%) |
Dec 28, 2006 | 16.44 | 16.60 | 16.44 | 16.60 | 302 | +0.00(+0.00%) |
Dec 27, 2006 | 16.49 | 16.61 | 16.49 | 16.60 | 5,058 | +0.16(+0.95%) |
Dec 26, 2006 | 16.76 | 16.76 | 16.44 | 16.44 | 2,130 | -0.02(-0.11%) |
Dec 22, 2006 | 16.46 | 16.46 | 16.46 | 16.46 | 163 | -0.05(-0.28%) |
Dec 21, 2006 | 16.37 | 16.51 | 16.37 | 16.51 | 1,848 | -0.05(-0.28%) |
Dec 20, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 16.59 | 16.60 | 16.42 | 16.55 | 9,085 | +0.05(+0.28%) |
Dec 18, 2006 | 16.55 | 16.73 | 16.44 | 16.51 | 3,112 | -0.51(-3.03%) |
Dec 15, 2006 | 16.28 | 17.32 | 16.28 | 17.02 | 4,006 | +0.46(+2.78%) |
Dec 14, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 16.36 | 16.56 | 16.32 | 16.56 | 620 | -0.03(-0.17%) |
Dec 12, 2006 | 16.54 | 16.87 | 16.54 | 16.59 | 3,569 | +0.05(+0.28%) |
Dec 11, 2006 | 16.67 | 16.87 | 16.54 | 16.54 | 1,522 | -0.57(-3.33%) |
Dec 08, 2006 | 16.55 | 17.34 | 16.55 | 17.11 | 6,681 | +0.56(+3.39%) |
Dec 07, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 108 | +0.09(+0.56%) |
Dec 06, 2006 | 16.46 | 16.55 | 16.46 | 16.46 | 5,844 | +0.14(+0.84%) |
Dec 05, 2006 | 16.32 | 16.51 | 16.32 | 16.32 | 2,292 | -0.09(-0.56%) |
Dec 04, 2006 | 16.24 | 16.41 | 16.24 | 16.41 | 2,476 | -0.00(-0.00%) |
Dec 01, 2006 | 16.37 | 16.41 | 16.37 | 16.41 | 1,337 | +0.00(+0.00%) |
Nov 30, 2006 | 16.32 | 16.52 | 16.32 | 16.41 | 4,023 | +0.09(+0.56%) |
Nov 29, 2006 | 15.86 | 16.32 | 15.63 | 16.32 | 8,992 | +0.63(+4.04%) |
Nov 28, 2006 | 16.09 | 16.09 | 15.63 | 15.69 | 5,220 | -0.40(-2.51%) |
Nov 27, 2006 | 16.21 | 16.23 | 16.09 | 16.09 | 2,536 | -0.46(-2.78%) |
Nov 24, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 108 | +0.09(+0.56%) |
Nov 22, 2006 | 16.46 | 16.46 | 16.46 | 16.46 | 979 | -0.32(-1.92%) |
Nov 21, 2006 | 16.55 | 16.78 | 16.55 | 16.78 | 1,928 | +0.32(+1.96%) |
Nov 20, 2006 | 16.23 | 16.46 | 16.23 | 16.46 | 1,902 | +0.14(+0.84%) |
Nov 17, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 761 | +0.09(+0.56%) |
Nov 15, 2006 | 16.22 | 16.23 | 16.22 | 16.23 | 815 | +0.32(+2.03%) |
Nov 14, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 1,218 | +0.18(+1.17%) |
Nov 08, 2006 | 15.72 | 15.72 | 15.72 | 15.72 | 326 | -0.14(-0.87%) |
Nov 07, 2006 | 15.45 | 15.86 | 15.45 | 15.86 | 1,112 | +0.08(+0.52%) |
Nov 06, 2006 | 16.09 | 16.09 | 15.69 | 15.78 | 1,410 | -0.31(-1.94%) |
Nov 03, 2006 | 15.98 | 16.13 | 15.98 | 16.09 | 3,398 | +0.46(+2.94%) |
Nov 02, 2006 | 15.63 | 15.63 | 15.63 | 15.63 | 1,740 | +0.00(+0.00%) |
Nov 01, 2006 | 15.82 | 15.82 | 15.63 | 15.63 | 979 | -0.02(-0.12%) |
Oct 31, 2006 | 15.65 | 15.86 | 15.65 | 15.65 | 1,506 | -0.67(-4.11%) |
Oct 30, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 1,087 | +0.14(+0.85%) |
Oct 27, 2006 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 16.09 | 16.18 | 16.08 | 16.18 | 10,329 | +0.09(+0.57%) |
Oct 25, 2006 | 16.15 | 16.15 | 15.86 | 16.09 | 1,959 | -0.51(-3.05%) |
Oct 24, 2006 | 16.38 | 16.60 | 16.37 | 16.60 | 2,090 | +0.24(+1.46%) |
Oct 23, 2006 | 16.18 | 16.36 | 16.18 | 16.36 | 1,305 | -0.26(-1.55%) |
Oct 20, 2006 | 16.62 | 16.69 | 16.62 | 16.62 | 2,495 | -0.17(-0.99%) |
Oct 19, 2006 | 16.97 | 16.97 | 16.78 | 16.78 | 2,071 | +0.86(+5.37%) |
Oct 18, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 163 | +0.02(+0.14%) |
Oct 16, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 217 | -0.65(-3.91%) |
Oct 12, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 1,413 | +0.17(+1.07%) |
Oct 10, 2006 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 15.63 | 16.77 | 15.63 | 16.38 | 4,180 | +0.29(+1.77%) |
Oct 06, 2006 | 15.67 | 16.09 | 15.63 | 16.09 | 4,023 | +0.00(+0.00%) |
Oct 05, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 543 | +0.01(+0.06%) |
Oct 04, 2006 | 16.07 | 16.08 | 16.07 | 16.08 | 228 | +0.66(+4.28%) |
Oct 03, 2006 | 15.42 | 15.42 | 15.42 | 15.42 | 367 | -0.49(-3.05%) |
Oct 02, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 16.08 | 16.08 | 15.91 | 15.91 | 1,696 | +0.19(+1.23%) |
Sep 27, 2006 | 15.18 | 15.71 | 15.18 | 15.71 | 1,039 | +0.08(+0.53%) |
Sep 26, 2006 | 15.17 | 16.09 | 15.17 | 15.63 | 6,505 | +0.46(+3.03%) |
Sep 25, 2006 | 15.17 | 15.17 | 15.17 | 15.17 | 1,076 | -0.57(-3.62%) |
Sep 22, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 15.53 | 15.74 | 15.32 | 15.74 | 1,959 | +0.59(+3.88%) |
Sep 19, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 15.17 | 15.26 | 15.15 | 15.15 | 6,900 | -0.02(-0.12%) |
Sep 15, 2006 | 15.22 | 15.22 | 15.17 | 15.17 | 3,645 | -0.23(-1.49%) |
Sep 14, 2006 | 15.17 | 15.40 | 15.17 | 15.40 | 1,731 | +0.28(+1.82%) |
Sep 13, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 1,207 | +0.00(+0.00%) |
Sep 11, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 909 | -0.14(-0.90%) |
Sep 08, 2006 | 15.13 | 15.26 | 15.13 | 15.26 | 10,687 | +0.14(+0.91%) |
Sep 07, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 108 | +0.09(+0.61%) |
Sep 05, 2006 | 15.03 | 15.03 | 15.03 | 15.03 | 271 | -0.19(-1.27%) |
Sep 01, 2006 | 15.82 | 15.82 | 15.23 | 15.23 | 353 | +0.15(+0.98%) |
Aug 31, 2006 | 15.14 | 15.41 | 15.08 | 15.08 | 3,153 | -0.05(-0.30%) |
Aug 30, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 587 | +0.18(+1.23%) |
Aug 29, 2006 | 15.20 | 15.20 | 14.91 | 14.94 | 1,377 | -0.14(-0.93%) |
Aug 28, 2006 | 15.64 | 15.64 | 15.04 | 15.08 | 7,365 | -0.62(-3.97%) |
Aug 25, 2006 | 15.71 | 15.71 | 15.71 | 15.71 | 244 | -0.12(-0.76%) |
Aug 24, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 15.83 | 15.83 | 15.55 | 15.82 | 3,127 | -0.22(-1.38%) |
Aug 22, 2006 | 16.21 | 16.21 | 15.81 | 16.05 | 870 | -0.30(-1.86%) |
Aug 21, 2006 | 16.18 | 16.35 | 15.88 | 16.35 | 2,066 | -0.12(-0.73%) |
Aug 18, 2006 | 16.51 | 16.51 | 16.47 | 16.47 | 598 | -0.06(-0.39%) |
Aug 17, 2006 | 16.55 | 16.60 | 16.41 | 16.53 | 1,536 | -0.07(-0.44%) |
Aug 16, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 16.61 | 16.61 | 16.61 | 16.61 | 1,196 | +0.43(+2.67%) |
Aug 14, 2006 | 16.17 | 16.17 | 16.17 | 16.17 | 539 | +0.00(+0.00%) |
Aug 11, 2006 | 16.16 | 16.17 | 16.09 | 16.17 | 2,331 | +0.01(+0.06%) |
Aug 10, 2006 | 16.16 | 16.16 | 16.16 | 16.16 | 277 | +0.06(+0.40%) |
Aug 09, 2006 | 15.82 | 16.10 | 15.77 | 16.10 | 6,642 | -0.40(-2.40%) |
Aug 08, 2006 | 16.37 | 16.51 | 16.37 | 16.50 | 1,543 | +0.17(+1.07%) |
Aug 07, 2006 | 16.32 | 16.43 | 16.32 | 16.32 | 4,898 | -0.33(-1.99%) |
Aug 04, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 16.65 | 16.65 | 16.32 | 16.65 | 3,262 | -0.05(-0.28%) |
Aug 02, 2006 | 16.09 | 16.71 | 16.09 | 16.70 | 848 | +0.39(+2.37%) |
Aug 01, 2006 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 16.32 | 16.32 | 16.31 | 16.31 | 476 | +0.04(+0.23%) |
Jul 28, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 217 | -0.06(-0.39%) |
Jul 27, 2006 | 16.16 | 16.40 | 16.16 | 16.34 | 354 | +0.15(+0.91%) |
Jul 26, 2006 | 16.18 | 16.19 | 16.18 | 16.19 | 2,588 | -0.13(-0.79%) |
Jul 25, 2006 | 16.32 | 16.64 | 16.32 | 16.32 | 8,466 | +0.46(+2.90%) |
Jul 24, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 15.41 | 15.91 | 15.41 | 15.86 | 2,784 | +0.00(+0.00%) |
Jul 18, 2006 | 15.63 | 15.91 | 15.63 | 15.86 | 4,052 | +0.42(+2.74%) |
Jul 17, 2006 | 15.52 | 15.90 | 15.03 | 15.44 | 5,607 | -0.47(-2.95%) |
Jul 14, 2006 | 15.91 | 15.91 | 15.91 | 15.91 | 543 | -0.02(-0.12%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 326 | +0.29(+1.88%) |
Jul 12, 2006 | 15.56 | 15.63 | 15.56 | 15.63 | 326 | -0.52(-3.24%) |
Jul 11, 2006 | 16.21 | 16.23 | 16.16 | 16.16 | 1,082 | -0.07(-0.45%) |
Jul 10, 2006 | 16.48 | 16.51 | 16.09 | 16.23 | 2,792 | +0.15(+0.91%) |
Jul 07, 2006 | 15.79 | 16.08 | 15.79 | 16.08 | 1,576 | +0.26(+1.63%) |
Jul 06, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 326 | +0.02(+0.12%) |
Jul 05, 2006 | 15.63 | 15.90 | 14.99 | 15.81 | 6,617 | -0.05(-0.29%) |
Jul 03, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 14.94 | 15.85 | 14.94 | 15.85 | 4,053 | +0.48(+3.11%) |
Jun 29, 2006 | 15.39 | 15.39 | 15.22 | 15.37 | 3,371 | -0.03(-0.18%) |
Jun 28, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 1,524 | -0.05(-0.30%) |
Jun 27, 2006 | 15.28 | 15.69 | 15.27 | 15.45 | 6,953 | -0.18(-1.18%) |
Jun 26, 2006 | 15.69 | 15.69 | 15.63 | 15.63 | 1,087 | -0.22(-1.39%) |
Jun 23, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 15.72 | 15.85 | 15.64 | 15.85 | 872 | -0.24(-1.48%) |
Jun 21, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 270 | -0.01(-0.06%) |
Jun 16, 2006 | 16.98 | 16.98 | 15.95 | 16.10 | 1,409 | -0.73(-4.32%) |
Jun 15, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 3,262 | +0.28(+1.67%) |
Jun 14, 2006 | 16.46 | 16.55 | 16.09 | 16.55 | 1,172 | +0.19(+1.18%) |
Jun 13, 2006 | 16.53 | 17.01 | 16.36 | 16.36 | 1,413 | +0.21(+1.31%) |
Jun 12, 2006 | 16.56 | 16.56 | 16.15 | 16.15 | 900 | -0.80(-4.72%) |
Jun 09, 2006 | 16.55 | 16.95 | 16.55 | 16.95 | 489 | +0.47(+2.85%) |
Jun 08, 2006 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 16.09 | 16.48 | 16.09 | 16.48 | 435 | +0.16(+0.96%) |
Jun 06, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 16.74 | 16.74 | 16.14 | 16.32 | 1,087 | -0.45(-2.69%) |
Jun 02, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
May 31, 2006 | 16.55 | 16.77 | 16.55 | 16.77 | 625 | +0.27(+1.62%) |
May 30, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 1,196 | +0.00(+0.01%) |
May 26, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 25, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 24, 2006 | 16.70 | 16.70 | 16.09 | 16.50 | 3,891 | -0.60(-3.50%) |
May 23, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 108 | +0.60(+3.62%) |
May 22, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 167 | -0.35(-2.07%) |
May 19, 2006 | 17.18 | 17.18 | 16.71 | 16.85 | 650 | -0.25(-1.45%) |
May 18, 2006 | 16.60 | 17.10 | 16.60 | 17.10 | 950 | +0.09(+0.54%) |
May 17, 2006 | 16.55 | 17.01 | 16.55 | 17.01 | 3,274 | +0.50(+3.01%) |
May 16, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
May 15, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 1,742 | +0.36(+2.22%) |
May 12, 2006 | 16.55 | 16.62 | 16.12 | 16.16 | 2,578 | -0.46(-2.77%) |
May 11, 2006 | 16.65 | 16.65 | 16.62 | 16.62 | 1,051 | -0.58(-3.37%) |
May 10, 2006 | 17.19 | 17.19 | 17.19 | 17.19 | 846 | +0.44(+2.63%) |
May 09, 2006 | 16.74 | 16.96 | 16.74 | 16.75 | 1,740 | -0.15(-0.91%) |
May 08, 2006 | 17.12 | 17.19 | 16.91 | 16.91 | 1,623 | +0.17(+1.03%) |
May 05, 2006 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17.10 | 17.10 | 16.74 | 16.74 | 4,933 | -0.37(-2.15%) |
May 03, 2006 | 16.95 | 17.19 | 16.95 | 17.10 | 3,251 | +0.43(+2.59%) |
May 02, 2006 | 17.01 | 17.01 | 16.63 | 16.67 | 7,129 | -0.34(-2.00%) |