Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.05 | 16.05 | 15.95 | 15.96 | 847 | -0.48(-2.91%) |
Apr 27, 2007 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 16.43 | 16.44 | 16.43 | 16.44 | 677 | +0.21(+1.27%) |
Apr 25, 2007 | 16.32 | 16.45 | 16.23 | 16.23 | 3,263 | +0.08(+0.51%) |
Apr 24, 2007 | 15.95 | 16.15 | 15.95 | 16.15 | 776 | -0.22(-1.33%) |
Apr 23, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 338 | -0.14(-0.86%) |
Apr 19, 2007 | 16.23 | 16.51 | 16.23 | 16.51 | 3,226 | +0.31(+1.89%) |
Apr 18, 2007 | 15.73 | 16.27 | 15.73 | 16.20 | 2,795 | -0.03(-0.18%) |
Apr 17, 2007 | 15.95 | 16.46 | 15.95 | 16.23 | 1,121 | +0.19(+1.18%) |
Apr 16, 2007 | 15.93 | 16.08 | 15.93 | 16.04 | 5,115 | +0.40(+2.53%) |
Apr 13, 2007 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 15.85 | 15.85 | 15.64 | 15.65 | 3,348 | -0.14(-0.90%) |
Apr 11, 2007 | 15.82 | 16.22 | 15.79 | 15.79 | 4,249 | -0.15(-0.93%) |
Apr 10, 2007 | 16.13 | 16.13 | 15.70 | 15.93 | 6,303 | -0.19(-1.21%) |
Apr 09, 2007 | 16.13 | 16.13 | 16.13 | 16.13 | 169 | +0.00(+0.00%) |
Apr 05, 2007 | 16.13 | 16.13 | 16.13 | 16.13 | 560 | +0.00(+0.00%) |
Apr 04, 2007 | 15.93 | 16.13 | 15.70 | 16.13 | 2,246 | +0.10(+0.63%) |
Apr 03, 2007 | 16.27 | 16.27 | 16.03 | 16.03 | 1,736 | -0.24(-1.49%) |
Apr 02, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 16.50 | 16.50 | 16.12 | 16.27 | 2,739 | -0.22(-1.36%) |
Mar 29, 2007 | 16.48 | 16.50 | 16.10 | 16.50 | 4,558 | +0.53(+3.33%) |
Mar 28, 2007 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 16.23 | 16.23 | 15.95 | 15.96 | 1,126 | -0.30(-1.81%) |
Mar 26, 2007 | 16.49 | 16.49 | 16.25 | 16.26 | 847 | -0.25(-1.50%) |
Mar 23, 2007 | 16.51 | 16.51 | 16.51 | 16.51 | 847 | +0.00(+0.00%) |
Mar 22, 2007 | 16.38 | 16.63 | 16.32 | 16.51 | 1,440 | +0.20(+1.23%) |
Mar 21, 2007 | 16.50 | 16.50 | 16.31 | 16.31 | 847 | +0.08(+0.47%) |
Mar 20, 2007 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 16.23 | 16.23 | 16.23 | 16.23 | 171 | +0.00(+0.00%) |
Mar 16, 2007 | 16.44 | 16.44 | 16.17 | 16.23 | 3,049 | -0.21(-1.26%) |
Mar 15, 2007 | 16.47 | 16.47 | 16.44 | 16.44 | 1,524 | -0.03(-0.18%) |
Mar 14, 2007 | 16.54 | 16.67 | 16.41 | 16.47 | 9,324 | -0.22(-1.34%) |
Mar 13, 2007 | 16.97 | 16.69 | 15.94 | 16.69 | 5,171 | -0.28(-1.63%) |
Mar 12, 2007 | 16.97 | 16.97 | 16.97 | 16.97 | 508 | -0.02(-0.10%) |
Mar 09, 2007 | 16.81 | 16.98 | 16.67 | 16.98 | 3,438 | +0.32(+1.95%) |
Mar 08, 2007 | 16.80 | 16.81 | 16.55 | 16.66 | 2,265 | +0.20(+1.22%) |
Mar 07, 2007 | 16.45 | 16.59 | 16.44 | 16.46 | 7,662 | +0.41(+2.54%) |
Mar 06, 2007 | 15.93 | 16.46 | 15.69 | 16.05 | 21,858 | +0.41(+2.64%) |
Mar 05, 2007 | 15.70 | 15.70 | 15.64 | 15.64 | 2,541 | -0.27(-1.67%) |
Mar 02, 2007 | 16.55 | 16.55 | 15.79 | 15.90 | 2,577 | -0.32(-2.00%) |
Mar 01, 2007 | 16.38 | 16.38 | 16.23 | 16.23 | 1,724 | -0.04(-0.22%) |
Feb 28, 2007 | 16.52 | 16.52 | 16.26 | 16.26 | 867 | -0.35(-2.10%) |
Feb 27, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 169 | -0.06(-0.35%) |
Feb 20, 2007 | 16.85 | 16.85 | 16.67 | 16.67 | 508 | +0.01(+0.04%) |
Feb 16, 2007 | 16.76 | 16.91 | 16.67 | 16.67 | 6,940 | -0.15(-0.91%) |
Feb 15, 2007 | 16.81 | 16.82 | 16.52 | 16.82 | 4,581 | +0.38(+2.33%) |
Feb 14, 2007 | 16.52 | 16.52 | 16.44 | 16.44 | 3,898 | +0.04(+0.25%) |
Feb 13, 2007 | 16.41 | 16.42 | 16.39 | 16.39 | 4,468 | -0.13(-0.79%) |
Feb 12, 2007 | 16.52 | 16.52 | 16.52 | 16.52 | 235 | -0.05(-0.32%) |
Feb 09, 2007 | 16.58 | 16.58 | 16.58 | 16.58 | 169 | +0.18(+1.08%) |
Feb 08, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 677 | +0.00(+0.00%) |
Feb 07, 2007 | 16.52 | 16.52 | 16.40 | 16.40 | 847 | -0.11(-0.68%) |
Feb 06, 2007 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 16.64 | 16.64 | 16.51 | 16.51 | 338 | -0.01(-0.07%) |
Feb 02, 2007 | 16.57 | 16.57 | 16.52 | 16.52 | 508 | -0.21(-1.27%) |
Feb 01, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 16.74 | 16.91 | 16.74 | 16.74 | 508 | +0.34(+2.09%) |
Jan 30, 2007 | 16.42 | 16.42 | 16.39 | 16.39 | 847 | -0.02(-0.11%) |
Jan 29, 2007 | 16.41 | 16.41 | 16.41 | 16.41 | 169 | +0.02(+0.14%) |
Jan 26, 2007 | 16.39 | 16.39 | 16.39 | 16.39 | 169 | -0.25(-1.52%) |
Jan 25, 2007 | 16.82 | 16.82 | 16.64 | 16.64 | 338 | -0.09(-0.56%) |
Jan 24, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 254 | +0.35(+2.12%) |
Jan 23, 2007 | 16.55 | 16.55 | 16.39 | 16.39 | 338 | -0.30(-1.80%) |
Jan 22, 2007 | 16.69 | 16.69 | 16.69 | 16.69 | 169 | -0.30(-1.77%) |
Jan 19, 2007 | 16.99 | 16.99 | 16.99 | 16.99 | 1,863 | +0.00(+0.00%) |
Jan 18, 2007 | 16.99 | 16.99 | 16.99 | 16.99 | 6,777 | +0.01(+0.03%) |
Jan 17, 2007 | 17.09 | 17.09 | 16.98 | 16.98 | 338 | +0.31(+1.88%) |
Jan 16, 2007 | 16.52 | 17.05 | 16.49 | 16.67 | 6,626 | +0.32(+1.99%) |
Jan 12, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 1,186 | -0.03(-0.18%) |
Jan 10, 2007 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 16.38 | 16.38 | 16.38 | 16.38 | 1,303 | +0.01(+0.04%) |
Jan 08, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 16.35 | 16.37 | 16.35 | 16.37 | 508 | -0.38(-2.29%) |
Jan 04, 2007 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 16.56 | 16.75 | 16.47 | 16.75 | 6,611 | -0.01(-0.04%) |
Dec 29, 2006 | 17.11 | 17.11 | 16.76 | 16.76 | 2,484 | -0.00(-0.01%) |
Dec 28, 2006 | 16.76 | 16.79 | 16.76 | 16.76 | 12,994 | +0.00(+0.01%) |
Dec 27, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 16.76 | 16.84 | 16.76 | 16.76 | 2,202 | -0.06(-0.35%) |
Dec 22, 2006 | 16.83 | 16.83 | 16.82 | 16.82 | 2,033 | +0.02(+0.11%) |
Dec 21, 2006 | 16.76 | 16.80 | 16.76 | 16.80 | 847 | +0.01(+0.04%) |
Dec 20, 2006 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 16.82 | 16.82 | 16.80 | 16.80 | 508 | -0.04(-0.21%) |
Dec 18, 2006 | 16.76 | 16.83 | 16.76 | 16.83 | 1,016 | +0.00(+0.00%) |
Dec 15, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 169 | +0.07(+0.42%) |
Dec 06, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 17.11 | 17.11 | 16.76 | 16.76 | 1,863 | -0.21(-1.22%) |
Dec 01, 2006 | 16.81 | 16.97 | 16.76 | 16.97 | 2,443 | +0.15(+0.88%) |
Nov 30, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 508 | -0.19(-1.12%) |
Nov 27, 2006 | 16.83 | 17.01 | 16.83 | 17.01 | 1,528 | -0.10(-0.61%) |
Nov 24, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 16.89 | 17.11 | 16.89 | 17.11 | 12,462 | +0.12(+0.71%) |
Nov 21, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 340 | +0.12(+0.68%) |
Nov 20, 2006 | 16.88 | 17.06 | 16.88 | 16.88 | 2,372 | -0.08(-0.45%) |
Nov 17, 2006 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 16.95 | 16.96 | 16.91 | 16.96 | 3,105 | -0.17(-0.98%) |
Nov 15, 2006 | 17.09 | 17.12 | 17.09 | 17.12 | 686 | +0.01(+0.05%) |
Nov 14, 2006 | 16.96 | 17.11 | 16.96 | 17.11 | 4,334 | +0.17(+0.99%) |
Nov 13, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 16.95 | 16.95 | 16.90 | 16.95 | 928 | +0.05(+0.30%) |
Nov 07, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 340 | +0.02(+0.10%) |
Nov 03, 2006 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 16.88 | 16.88 | 16.88 | 16.88 | 340 | -0.03(-0.17%) |
Nov 01, 2006 | 16.91 | 16.91 | 16.91 | 16.91 | 1,196 | -0.35(-2.02%) |
Oct 31, 2006 | 16.88 | 17.26 | 16.88 | 17.26 | 1,355 | +0.31(+1.81%) |
Oct 30, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 16.87 | 16.95 | 16.87 | 16.95 | 593 | -0.03(-0.15%) |
Oct 26, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 550 | -0.17(-0.98%) |
Oct 24, 2006 | 17.17 | 17.17 | 17.11 | 17.14 | 35,074 | +0.21(+1.22%) |
Oct 23, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 17.16 | 17.16 | 16.94 | 16.94 | 63,063 | +0.00(+0.00%) |
Oct 18, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 171 | -0.41(-2.35%) |
Oct 13, 2006 | 17.40 | 17.40 | 17.34 | 17.34 | 1,221 | +0.27(+1.59%) |
Oct 12, 2006 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 17.26 | 17.26 | 17.06 | 17.07 | 1,264 | -0.15(-0.88%) |
Oct 10, 2006 | 16.94 | 17.22 | 16.94 | 17.22 | 12,199 | +0.29(+1.69%) |
Oct 09, 2006 | 17.11 | 17.11 | 16.94 | 16.94 | 338 | -0.27(-1.54%) |
Oct 06, 2006 | 17.29 | 17.29 | 17.20 | 17.20 | 677 | -0.18(-1.02%) |
Oct 05, 2006 | 17.38 | 17.38 | 17.38 | 17.38 | 211 | +0.06(+0.34%) |
Oct 04, 2006 | 17.41 | 17.41 | 16.85 | 17.32 | 2,453 | +0.18(+1.03%) |
Oct 03, 2006 | 17.38 | 17.38 | 17.14 | 17.14 | 1,384 | -0.27(-1.53%) |
Oct 02, 2006 | 17.14 | 17.56 | 17.14 | 17.41 | 3,185 | +0.37(+2.15%) |
Sep 29, 2006 | 16.97 | 17.14 | 16.68 | 17.04 | 3,736 | +0.33(+1.98%) |
Sep 28, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 681 | +0.07(+0.39%) |
Sep 27, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 169 | -0.07(-0.39%) |
Sep 25, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 169 | -0.37(-2.17%) |
Sep 19, 2006 | 17.10 | 17.39 | 17.09 | 17.09 | 4,366 | +0.05(+0.31%) |
Sep 18, 2006 | 16.79 | 17.03 | 16.79 | 17.03 | 3,592 | +0.37(+2.20%) |
Sep 15, 2006 | 16.81 | 16.81 | 16.67 | 16.67 | 2,033 | +0.04(+0.25%) |
Sep 14, 2006 | 16.53 | 16.62 | 16.53 | 16.62 | 1,050 | -0.01(-0.07%) |
Sep 13, 2006 | 16.51 | 16.64 | 16.51 | 16.64 | 1,355 | +0.13(+0.80%) |
Sep 12, 2006 | 16.50 | 16.51 | 16.50 | 16.50 | 1,186 | +0.01(+0.09%) |
Sep 11, 2006 | 16.47 | 16.49 | 16.47 | 16.49 | 16,944 | +0.10(+0.61%) |
Sep 08, 2006 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 16.49 | 16.50 | 16.39 | 16.39 | 1,524 | +0.15(+0.95%) |
Sep 06, 2006 | 16.24 | 16.24 | 16.24 | 16.24 | 464 | -0.16(-0.97%) |
Sep 05, 2006 | 16.12 | 16.39 | 15.99 | 16.39 | 18,554 | +0.45(+2.81%) |
Sep 01, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 338 | -0.03(-0.18%) |
Aug 31, 2006 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 15.97 | 15.98 | 15.97 | 15.98 | 377 | +0.03(+0.18%) |
Aug 29, 2006 | 15.98 | 16.23 | 15.95 | 15.95 | 3,273 | -0.51(-3.09%) |
Aug 28, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 1,177 | +0.37(+2.31%) |
Aug 24, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 169 | -0.36(-2.17%) |
Aug 23, 2006 | 16.32 | 16.44 | 16.32 | 16.44 | 508 | +0.36(+2.22%) |
Aug 22, 2006 | 16.17 | 16.17 | 16.08 | 16.08 | 1,545 | +0.00(+0.00%) |
Aug 21, 2006 | 16.13 | 16.13 | 16.08 | 16.08 | 508 | -0.06(-0.37%) |
Aug 18, 2006 | 16.14 | 16.14 | 16.14 | 16.14 | 338 | -0.24(-1.48%) |
Aug 17, 2006 | 16.44 | 16.44 | 16.26 | 16.38 | 2,446 | +0.15(+0.95%) |
Aug 16, 2006 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 16.09 | 16.23 | 16.09 | 16.23 | 1,445 | -0.19(-1.19%) |
Aug 10, 2006 | 16.82 | 16.82 | 15.94 | 16.42 | 6,693 | -0.37(-2.18%) |
Aug 09, 2006 | 16.85 | 16.85 | 16.79 | 16.79 | 3,727 | +0.01(+0.04%) |
Aug 08, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 254 | +0.25(+1.50%) |
Aug 07, 2006 | 16.54 | 16.54 | 16.54 | 16.54 | 169 | -0.22(-1.34%) |
Aug 04, 2006 | 17.09 | 17.09 | 16.58 | 16.76 | 20,152 | -0.06(-0.39%) |
Aug 03, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 169 | -0.22(-1.31%) |
Aug 02, 2006 | 16.81 | 17.05 | 16.52 | 17.05 | 1,694 | +0.24(+1.40%) |
Aug 01, 2006 | 16.81 | 16.81 | 16.81 | 16.81 | 169 | +0.09(+0.53%) |
Jul 31, 2006 | 16.77 | 16.81 | 16.37 | 16.73 | 13,555 | -0.30(-1.77%) |
Jul 28, 2006 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 17.03 | 17.03 | 17.03 | 17.03 | 3,049 | +0.19(+1.12%) |
Jul 25, 2006 | 16.74 | 16.84 | 16.74 | 16.84 | 847 | +0.18(+1.06%) |
Jul 24, 2006 | 16.78 | 16.78 | 16.64 | 16.66 | 1,694 | -0.45(-2.66%) |
Jul 21, 2006 | 16.82 | 17.11 | 16.67 | 17.11 | 7,455 | +0.30(+1.75%) |
Jul 20, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 169 | +0.15(+0.89%) |
Jul 19, 2006 | 16.82 | 16.82 | 16.67 | 16.67 | 3,388 | +0.11(+0.68%) |
Jul 18, 2006 | 16.91 | 16.91 | 16.50 | 16.56 | 4,237 | -0.34(-2.03%) |
Jul 17, 2006 | 16.55 | 16.93 | 16.55 | 16.90 | 510 | +0.20(+1.20%) |
Jul 14, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 1,340 | -0.15(-0.88%) |
Jul 13, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 3,056 | +0.09(+0.53%) |
Jul 07, 2006 | 16.70 | 16.76 | 16.70 | 16.76 | 762 | +0.00(+0.00%) |
Jul 06, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 16.54 | 16.76 | 16.54 | 16.76 | 1,020 | -0.57(-3.30%) |
Jul 03, 2006 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 16.97 | 17.37 | 16.97 | 17.33 | 12,301 | +0.37(+2.16%) |
Jun 29, 2006 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 16.96 | 16.97 | 16.96 | 16.97 | 672 | +0.01(+0.07%) |
Jun 27, 2006 | 16.96 | 16.96 | 16.95 | 16.95 | 338 | -0.05(-0.32%) |
Jun 26, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 508 | +0.19(+1.12%) |
Jun 23, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 169 | -0.03(-0.18%) |
Jun 22, 2006 | 16.85 | 16.85 | 16.85 | 16.85 | 169 | +0.03(+0.18%) |
Jun 21, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.75 | 17.07 | 16.75 | 16.82 | 2,368 | +0.12(+0.71%) |
Jun 19, 2006 | 16.94 | 16.94 | 16.54 | 16.70 | 2,033 | -0.61(-3.51%) |
Jun 16, 2006 | 17.31 | 17.31 | 17.31 | 17.31 | 615 | +0.02(+0.10%) |
Jun 15, 2006 | 17.29 | 17.29 | 17.29 | 17.29 | 5,083 | +0.09(+0.51%) |
Jun 14, 2006 | 17.20 | 17.20 | 17.03 | 17.20 | 1,189 | -0.14(-0.82%) |
Jun 13, 2006 | 17.34 | 17.40 | 17.22 | 17.34 | 3,219 | +0.19(+1.14%) |
Jun 12, 2006 | 16.98 | 17.15 | 16.85 | 17.15 | 7,999 | +0.04(+0.21%) |
Jun 09, 2006 | 17.00 | 17.11 | 17.00 | 17.11 | 1,101 | -0.02(-0.14%) |
Jun 08, 2006 | 17.11 | 17.14 | 17.11 | 17.14 | 2,982 | -0.29(-1.66%) |
Jun 07, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 169 | +0.43(+2.54%) |
Jun 06, 2006 | 16.98 | 17.00 | 16.98 | 17.00 | 338 | -0.12(-0.69%) |
Jun 05, 2006 | 17.15 | 17.15 | 17.03 | 17.11 | 2,931 | +0.03(+0.17%) |
Jun 02, 2006 | 17.00 | 17.09 | 17.00 | 17.09 | 338 | +0.02(+0.10%) |
Jun 01, 2006 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
May 31, 2006 | 17.11 | 17.11 | 17.07 | 17.07 | 533 | -0.39(-2.23%) |
May 30, 2006 | 17.46 | 17.46 | 17.46 | 17.46 | 169 | -0.15(-0.84%) |
May 26, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 169 | -0.02(-0.10%) |
May 25, 2006 | 17.56 | 17.70 | 17.56 | 17.62 | 24,266 | +0.30(+1.70%) |
May 24, 2006 | 17.70 | 17.70 | 17.11 | 17.33 | 31,760 | -0.26(-1.48%) |
May 23, 2006 | 17.70 | 17.70 | 17.41 | 17.59 | 9,134 | +0.18(+1.05%) |
May 22, 2006 | 17.17 | 17.41 | 17.11 | 17.40 | 3,737 | +0.29(+1.69%) |
May 19, 2006 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
May 18, 2006 | 17.40 | 17.40 | 17.11 | 17.11 | 508 | +0.03(+0.17%) |
May 17, 2006 | 17.09 | 17.17 | 17.09 | 17.09 | 2,541 | -0.01(-0.07%) |
May 16, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
May 15, 2006 | 17.40 | 17.40 | 17.10 | 17.10 | 338 | +0.01(+0.07%) |
May 12, 2006 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
May 11, 2006 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
May 10, 2006 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
May 09, 2006 | 16.99 | 17.09 | 16.99 | 17.09 | 465 | -0.24(-1.40%) |
May 08, 2006 | 17.33 | 17.33 | 17.33 | 17.33 | 254 | +0.31(+1.80%) |
May 05, 2006 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17.02 | 17.02 | 17.02 | 17.02 | 254 | -0.32(-1.82%) |
May 03, 2006 | 17.39 | 17.41 | 17.34 | 17.34 | 677 | -0.04(-0.24%) |
May 02, 2006 | 17.06 | 17.38 | 17.06 | 17.38 | 1,287 | +0.33(+1.92%) |