Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.71 | 15.74 | 15.61 | 15.61 | 7,900 | +0.00(+0.00%) |
Feb 27, 2007 | 15.61 | 15.66 | 15.61 | 15.61 | 2,200 | -0.04(-0.26%) |
Feb 26, 2007 | 15.60 | 15.65 | 15.59 | 15.65 | 3,700 | +0.11(+0.71%) |
Feb 23, 2007 | 15.61 | 15.64 | 15.54 | 15.54 | 6,200 | -0.12(-0.77%) |
Feb 22, 2007 | 15.75 | 16.20 | 15.66 | 15.66 | 27,200 | -0.16(-1.01%) |
Feb 21, 2007 | 15.82 | 15.82 | 15.82 | 15.82 | 600 | +0.02(+0.13%) |
Feb 20, 2007 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.72 | 15.80 | 15.72 | 15.80 | 2,700 | +0.12(+0.77%) |
Feb 15, 2007 | 15.89 | 15.89 | 15.67 | 15.68 | 7,700 | -0.22(-1.38%) |
Feb 14, 2007 | 15.90 | 15.92 | 15.90 | 15.90 | 2,100 | +0.00(+0.00%) |
Feb 13, 2007 | 15.91 | 15.94 | 15.90 | 15.90 | 5,500 | -0.05(-0.31%) |
Feb 12, 2007 | 15.96 | 15.96 | 15.95 | 15.95 | 1,500 | -0.08(-0.50%) |
Feb 09, 2007 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 15.91 | 16.03 | 15.91 | 16.03 | 1,700 | +0.12(+0.75%) |
Feb 07, 2007 | 16.00 | 16.03 | 15.91 | 15.91 | 3,800 | -0.09(-0.56%) |
Feb 06, 2007 | 16.09 | 16.09 | 15.70 | 16.00 | 13,500 | -0.10(-0.62%) |
Feb 05, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 900 | -0.04(-0.25%) |
Feb 01, 2007 | 16.14 | 16.14 | 16.14 | 16.14 | 100 | +0.05(+0.31%) |
Jan 31, 2007 | 16.09 | 16.15 | 16.09 | 16.09 | 800 | +0.04(+0.25%) |
Jan 30, 2007 | 16.14 | 16.15 | 16.05 | 16.05 | 3,300 | -0.11(-0.68%) |
Jan 29, 2007 | 16.15 | 16.16 | 16.15 | 16.16 | 600 | +0.01(+0.06%) |
Jan 26, 2007 | 16.29 | 16.29 | 16.15 | 16.15 | 4,600 | -0.05(-0.31%) |
Jan 25, 2007 | 16.21 | 16.21 | 16.19 | 16.20 | 1,400 | -0.10(-0.61%) |
Jan 24, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 16.25 | 16.30 | 16.12 | 16.30 | 4,900 | +0.07(+0.43%) |
Jan 19, 2007 | 16.27 | 16.27 | 16.23 | 16.23 | 1,200 | -0.07(-0.43%) |
Jan 18, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.06(+0.37%) |
Jan 17, 2007 | 16.22 | 16.24 | 16.22 | 16.24 | 700 | -0.00(-0.00%) |
Jan 16, 2007 | 16.28 | 16.28 | 16.24 | 16.24 | 1,700 | -0.08(-0.49%) |
Jan 12, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 700 | -0.05(-0.31%) |
Jan 10, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 600 | +0.07(+0.43%) |
Jan 09, 2007 | 16.29 | 16.31 | 16.29 | 16.30 | 2,800 | +0.08(+0.49%) |
Jan 08, 2007 | 16.10 | 16.22 | 16.05 | 16.22 | 2,500 | +0.09(+0.56%) |
Jan 05, 2007 | 16.16 | 16.16 | 16.13 | 16.13 | 2,200 | -0.06(-0.37%) |
Jan 04, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 16.15 | 16.19 | 16.15 | 16.19 | 1,600 | +0.07(+0.43%) |
Dec 29, 2006 | 16.20 | 16.20 | 16.12 | 16.12 | 400 | -0.02(-0.12%) |
Dec 28, 2006 | 16.05 | 16.14 | 16.05 | 16.14 | 6,700 | +0.04(+0.25%) |
Dec 27, 2006 | 15.75 | 16.11 | 15.75 | 16.10 | 21,900 | +0.32(+2.03%) |
Dec 26, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 900 | -0.06(-0.38%) |
Dec 22, 2006 | 15.84 | 15.84 | 15.84 | 15.84 | 1,700 | -0.02(-0.13%) |
Dec 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 15.84 | 15.86 | 15.84 | 15.86 | 3,100 | -0.02(-0.13%) |
Dec 19, 2006 | 15.84 | 15.88 | 15.84 | 15.88 | 1,900 | +0.03(+0.19%) |
Dec 18, 2006 | 15.85 | 15.88 | 15.85 | 15.85 | 2,100 | +0.00(+0.00%) |
Dec 15, 2006 | 15.80 | 15.85 | 15.80 | 15.85 | 1,200 | +0.06(+0.38%) |
Dec 14, 2006 | 15.88 | 15.88 | 15.79 | 15.79 | 3,600 | -0.16(-1.00%) |
Dec 13, 2006 | 15.93 | 15.95 | 15.93 | 15.95 | 3,500 | -0.02(-0.13%) |
Dec 12, 2006 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 15.97 | 15.97 | 15.96 | 15.97 | 2,700 | +0.00(+0.00%) |
Dec 07, 2006 | 15.97 | 15.97 | 15.95 | 15.97 | 3,200 | +0.05(+0.31%) |
Dec 06, 2006 | 15.99 | 15.99 | 15.92 | 15.92 | 4,000 | -0.09(-0.56%) |
Dec 05, 2006 | 15.98 | 16.01 | 15.98 | 16.01 | 1,600 | +0.09(+0.57%) |
Dec 04, 2006 | 15.92 | 15.92 | 15.92 | 15.92 | 800 | -0.08(-0.50%) |
Dec 01, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.08(+0.50%) |
Nov 30, 2006 | 15.92 | 15.92 | 15.92 | 15.92 | 1,500 | -0.02(-0.13%) |
Nov 29, 2006 | 15.94 | 16.00 | 15.94 | 15.94 | 1,500 | -0.15(-0.93%) |
Nov 28, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 16.10 | 16.10 | 16.00 | 16.09 | 3,500 | +0.09(+0.56%) |
Nov 24, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 400 | -0.09(-0.56%) |
Nov 22, 2006 | 16.12 | 16.12 | 16.09 | 16.09 | 3,100 | -0.15(-0.92%) |
Nov 21, 2006 | 16.41 | 16.41 | 16.18 | 16.24 | 5,500 | -0.26(-1.58%) |
Nov 20, 2006 | 16.52 | 16.52 | 16.50 | 16.50 | 300 | -0.15(-0.90%) |
Nov 17, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 1,000 | +0.00(+0.00%) |
Nov 15, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 200 | +0.01(+0.06%) |
Nov 14, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 1,000 | +0.07(+0.45%) |
Nov 10, 2006 | 16.64 | 16.65 | 16.57 | 16.57 | 1,600 | -0.08(-0.51%) |
Nov 09, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 1,500 | +0.10(+0.60%) |
Nov 08, 2006 | 16.45 | 16.55 | 16.45 | 16.55 | 1,700 | +0.25(+1.53%) |
Nov 07, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 16.24 | 16.30 | 16.22 | 16.30 | 2,100 | +0.15(+0.93%) |
Nov 03, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 15.95 | 16.15 | 15.95 | 16.15 | 3,700 | +0.16(+1.00%) |
Nov 01, 2006 | 16.10 | 16.19 | 15.93 | 15.99 | 2,700 | -0.21(-1.30%) |
Oct 31, 2006 | 16.08 | 16.20 | 16.08 | 16.20 | 800 | +0.20(+1.25%) |
Oct 30, 2006 | 16.10 | 16.10 | 16.00 | 16.00 | 900 | -0.20(-1.23%) |
Oct 27, 2006 | 16.10 | 16.20 | 16.09 | 16.20 | 3,300 | +0.15(+0.93%) |
Oct 26, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | -0.10(-0.62%) |
Oct 24, 2006 | 16.15 | 16.15 | 16.14 | 16.15 | 600 | +0.09(+0.56%) |
Oct 23, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 2,200 | -0.14(-0.86%) |
Oct 19, 2006 | 16.06 | 16.20 | 16.00 | 16.20 | 7,000 | +0.14(+0.87%) |
Oct 18, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 400 | -0.03(-0.19%) |
Oct 16, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 16.12 | 16.12 | 16.09 | 16.09 | 400 | -0.06(-0.37%) |
Oct 12, 2006 | 16.23 | 16.23 | 16.15 | 16.15 | 4,000 | -0.15(-0.92%) |
Oct 11, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | -0.05(-0.31%) |
Oct 05, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 16.08 | 16.35 | 16.06 | 16.35 | 4,900 | +0.35(+2.19%) |
Oct 03, 2006 | 16.25 | 16.25 | 16.00 | 16.00 | 5,400 | -0.25(-1.54%) |
Oct 02, 2006 | 16.14 | 16.25 | 16.14 | 16.25 | 700 | +0.16(+0.99%) |
Sep 29, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 1,200 | +0.10(+0.63%) |
Sep 28, 2006 | 15.99 | 15.99 | 15.99 | 15.99 | 400 | +0.11(+0.69%) |
Sep 27, 2006 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 15.96 | 15.96 | 15.88 | 15.88 | 1,500 | -0.08(-0.50%) |
Sep 25, 2006 | 16.35 | 16.35 | 15.96 | 15.96 | 6,200 | -0.49(-2.98%) |
Sep 22, 2006 | 16.10 | 16.45 | 16.10 | 16.45 | 3,100 | +0.45(+2.81%) |
Sep 21, 2006 | 15.67 | 16.00 | 15.67 | 16.00 | 6,200 | +0.41(+2.63%) |
Sep 20, 2006 | 15.56 | 15.59 | 15.56 | 15.59 | 1,200 | -0.08(-0.51%) |
Sep 19, 2006 | 15.58 | 15.67 | 15.58 | 15.67 | 1,000 | +0.14(+0.90%) |
Sep 18, 2006 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 15.51 | 15.53 | 15.51 | 15.53 | 1,200 | +0.07(+0.45%) |
Sep 14, 2006 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 15.51 | 15.51 | 15.45 | 15.46 | 1,500 | +0.01(+0.06%) |
Sep 11, 2006 | 15.47 | 15.48 | 15.45 | 15.45 | 3,000 | -0.08(-0.52%) |
Sep 08, 2006 | 15.47 | 15.53 | 15.47 | 15.53 | 1,100 | +0.07(+0.45%) |
Sep 07, 2006 | 15.46 | 15.46 | 15.46 | 15.46 | 400 | +0.04(+0.26%) |
Sep 06, 2006 | 15.95 | 15.95 | 15.35 | 15.42 | 7,000 | -0.43(-2.71%) |
Sep 05, 2006 | 15.85 | 15.86 | 15.85 | 15.85 | 2,100 | -0.04(-0.25%) |
Sep 01, 2006 | 16.04 | 16.04 | 15.85 | 15.89 | 2,100 | -0.04(-0.25%) |
Aug 31, 2006 | 15.52 | 15.93 | 15.52 | 15.93 | 3,300 | +0.50(+3.24%) |
Aug 30, 2006 | 15.46 | 15.46 | 15.43 | 15.43 | 2,100 | -0.07(-0.45%) |
Aug 29, 2006 | 15.52 | 15.52 | 15.46 | 15.50 | 2,200 | -0.05(-0.32%) |
Aug 28, 2006 | 15.55 | 15.55 | 15.55 | 15.55 | 1,000 | +0.05(+0.32%) |
Aug 25, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 15.47 | 15.50 | 15.47 | 15.50 | 3,600 | -0.10(-0.64%) |
Aug 23, 2006 | 15.69 | 15.75 | 15.60 | 15.60 | 3,500 | -0.04(-0.26%) |
Aug 22, 2006 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 15.64 | 15.64 | 15.64 | 15.64 | 2,500 | +0.06(+0.39%) |
Aug 18, 2006 | 15.57 | 15.58 | 15.57 | 15.58 | 900 | -0.01(-0.06%) |
Aug 17, 2006 | 15.64 | 15.64 | 15.59 | 15.59 | 1,600 | -0.01(-0.06%) |
Aug 16, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 300 | +0.05(+0.32%) |
Aug 15, 2006 | 15.50 | 15.55 | 15.40 | 15.55 | 5,500 | +0.06(+0.39%) |
Aug 14, 2006 | 15.41 | 15.49 | 15.40 | 15.49 | 2,300 | -0.01(-0.06%) |
Aug 11, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 15.60 | 15.60 | 15.50 | 15.50 | 1,400 | -0.10(-0.64%) |
Aug 09, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 15.10 | 15.60 | 15.10 | 15.60 | 3,600 | +0.50(+3.31%) |
Aug 07, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 3,000 | -0.05(-0.33%) |
Aug 04, 2006 | 15.40 | 15.40 | 15.15 | 15.15 | 4,400 | -0.18(-1.17%) |
Aug 03, 2006 | 15.20 | 15.33 | 15.20 | 15.33 | 2,000 | +0.27(+1.79%) |
Aug 02, 2006 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | +0.06(+0.40%) |
Jul 31, 2006 | 14.85 | 15.00 | 14.85 | 15.00 | 6,100 | +0.15(+1.01%) |
Jul 28, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 500 | +0.01(+0.07%) |
Jul 27, 2006 | 14.84 | 14.84 | 14.84 | 14.84 | 300 | +0.00(+0.00%) |
Jul 26, 2006 | 14.75 | 14.84 | 14.75 | 14.84 | 4,200 | +0.10(+0.68%) |
Jul 25, 2006 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | -0.02(-0.14%) |
Jul 24, 2006 | 14.69 | 14.76 | 14.65 | 14.76 | 3,600 | -0.03(-0.20%) |
Jul 21, 2006 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 14.72 | 14.79 | 14.72 | 14.79 | 5,000 | +0.16(+1.09%) |
Jul 18, 2006 | 14.63 | 14.63 | 14.63 | 14.63 | 500 | -0.06(-0.41%) |
Jul 17, 2006 | 14.67 | 14.74 | 14.59 | 14.69 | 6,500 | +0.04(+0.27%) |
Jul 14, 2006 | 14.61 | 14.65 | 14.61 | 14.65 | 1,600 | +0.05(+0.34%) |
Jul 13, 2006 | 14.55 | 14.60 | 14.48 | 14.60 | 3,900 | +0.00(+0.00%) |
Jul 12, 2006 | 14.67 | 14.67 | 14.59 | 14.60 | 2,400 | +0.00(+0.00%) |
Jul 11, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | -0.01(-0.07%) |
Jul 07, 2006 | 14.72 | 14.72 | 14.61 | 14.61 | 4,300 | -0.14(-0.95%) |
Jul 06, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | -0.05(-0.34%) |
Jul 05, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.10(+0.68%) |
Jul 03, 2006 | 14.56 | 14.70 | 14.56 | 14.70 | 2,300 | +0.17(+1.17%) |
Jun 30, 2006 | 14.55 | 14.55 | 14.53 | 14.53 | 3,300 | +0.07(+0.48%) |
Jun 29, 2006 | 14.46 | 14.47 | 14.46 | 14.46 | 3,900 | +0.02(+0.14%) |
Jun 28, 2006 | 14.44 | 14.44 | 14.44 | 14.44 | 500 | +0.01(+0.07%) |
Jun 27, 2006 | 14.43 | 14.43 | 14.43 | 14.43 | 100 | +0.00(+0.00%) |
Jun 26, 2006 | 14.42 | 14.43 | 14.42 | 14.43 | 700 | +0.00(+0.00%) |
Jun 23, 2006 | 14.45 | 14.45 | 14.43 | 14.43 | 2,600 | -0.04(-0.28%) |
Jun 22, 2006 | 14.47 | 14.47 | 14.46 | 14.47 | 2,000 | +0.00(+0.00%) |
Jun 21, 2006 | 14.86 | 14.86 | 14.47 | 14.47 | 8,800 | -0.38(-2.56%) |
Jun 20, 2006 | 14.84 | 14.85 | 14.84 | 14.85 | 600 | -0.09(-0.60%) |
Jun 19, 2006 | 14.85 | 14.94 | 14.85 | 14.94 | 2,700 | +0.16(+1.08%) |
Jun 16, 2006 | 15.05 | 15.05 | 14.76 | 14.78 | 7,500 | -0.32(-2.12%) |
Jun 15, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 15.04 | 15.10 | 15.04 | 15.10 | 1,900 | +0.12(+0.80%) |
Jun 13, 2006 | 15.02 | 15.02 | 14.98 | 14.98 | 3,100 | -0.03(-0.20%) |
Jun 12, 2006 | 15.02 | 15.02 | 15.01 | 15.01 | 700 | +0.00(+0.00%) |
Jun 09, 2006 | 15.04 | 15.04 | 15.01 | 15.01 | 2,600 | -0.04(-0.27%) |
Jun 08, 2006 | 15.06 | 15.06 | 15.05 | 15.05 | 1,100 | -0.06(-0.40%) |
Jun 07, 2006 | 15.10 | 15.13 | 15.09 | 15.11 | 3,300 | -0.09(-0.59%) |
Jun 06, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 15.20 | 15.20 | 15.18 | 15.20 | 1,400 | -0.11(-0.72%) |
Jun 02, 2006 | 15.28 | 15.31 | 15.28 | 15.31 | 2,100 | +0.09(+0.59%) |
Jun 01, 2006 | 15.22 | 15.22 | 15.11 | 15.22 | 5,200 | -0.08(-0.52%) |
May 31, 2006 | 15.10 | 15.30 | 15.10 | 15.30 | 2,100 | +0.10(+0.66%) |
May 30, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 26, 2006 | 15.32 | 15.32 | 15.20 | 15.20 | 3,900 | +0.06(+0.40%) |
May 25, 2006 | 15.03 | 15.14 | 15.03 | 15.14 | 2,000 | +0.02(+0.13%) |
May 24, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | +0.07(+0.47%) |
May 23, 2006 | 15.22 | 15.22 | 15.05 | 15.05 | 3,200 | -0.16(-1.05%) |
May 22, 2006 | 15.21 | 15.21 | 15.21 | 15.21 | 600 | -0.09(-0.59%) |
May 19, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
May 18, 2006 | 15.25 | 15.30 | 15.25 | 15.30 | 1,300 | +0.18(+1.19%) |
May 17, 2006 | 15.18 | 15.18 | 15.12 | 15.12 | 600 | +0.00(+0.00%) |
May 16, 2006 | 15.11 | 15.12 | 15.10 | 15.12 | 2,200 | -0.15(-0.98%) |
May 15, 2006 | 15.27 | 15.27 | 15.27 | 15.27 | 1,700 | -0.00(-0.00%) |
May 12, 2006 | 15.30 | 15.42 | 15.23 | 15.27 | 1,800 | -0.09(-0.59%) |
May 11, 2006 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) |
May 10, 2006 | 15.18 | 15.36 | 15.18 | 15.36 | 1,000 | +0.21(+1.39%) |
May 09, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 08, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 500 | -0.15(-0.98%) |
May 05, 2006 | 15.35 | 15.44 | 15.30 | 15.30 | 5,800 | +0.04(+0.26%) |
May 04, 2006 | 15.26 | 15.26 | 15.26 | 15.26 | 300 | +0.00(+0.00%) |
May 03, 2006 | 15.06 | 15.26 | 15.06 | 15.26 | 4,000 | +0.20(+1.33%) |
May 02, 2006 | 15.30 | 15.30 | 15.06 | 15.06 | 3,600 | -0.28(-1.83%) |
May 01, 2006 | 15.34 | 15.34 | 15.25 | 15.34 | 400 | +0.10(+0.66%) |
Apr 28, 2006 | 15.22 | 15.24 | 15.22 | 15.24 | 700 | +0.06(+0.40%) |
Apr 27, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 500 | +0.02(+0.13%) |
Apr 26, 2006 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 15.16 | 15.26 | 15.16 | 15.16 | 2,100 | -0.01(-0.07%) |
Apr 24, 2006 | 15.24 | 15.24 | 15.17 | 15.17 | 3,300 | -0.15(-0.98%) |
Apr 21, 2006 | 15.34 | 15.34 | 15.32 | 15.32 | 1,000 | -0.12(-0.78%) |
Apr 20, 2006 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 15.30 | 15.44 | 15.30 | 15.44 | 2,600 | +0.15(+0.98%) |
Apr 18, 2006 | 15.13 | 15.29 | 15.13 | 15.29 | 8,900 | +0.18(+1.19%) |
Apr 17, 2006 | 15.16 | 15.23 | 15.11 | 15.11 | 5,600 | +0.00(+0.00%) |
Apr 13, 2006 | 15.16 | 15.23 | 15.11 | 15.11 | 5,600 | -0.19(-1.24%) |
Apr 12, 2006 | 15.30 | 15.39 | 15.22 | 15.30 | 6,000 | -0.01(-0.07%) |
Apr 11, 2006 | 15.38 | 15.43 | 15.31 | 15.31 | 6,300 | -0.12(-0.78%) |
Apr 10, 2006 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 15.54 | 15.58 | 15.43 | 15.43 | 4,600 | -0.08(-0.52%) |
Apr 06, 2006 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 15.59 | 15.65 | 15.51 | 15.51 | 4,100 | -0.07(-0.45%) |
Apr 04, 2006 | 15.58 | 15.58 | 15.58 | 15.58 | 4,200 | +0.08(+0.52%) |
Apr 03, 2006 | 15.51 | 15.55 | 15.50 | 15.50 | 2,600 | +0.00(+0.00%) |
Mar 31, 2006 | 15.59 | 15.59 | 15.41 | 15.50 | 3,200 | -0.05(-0.32%) |
Mar 30, 2006 | 15.70 | 15.70 | 15.55 | 15.55 | 1,000 | -0.20(-1.27%) |
Mar 29, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 500 | +0.00(+0.00%) |
Mar 28, 2006 | 16.00 | 16.00 | 15.75 | 15.75 | 4,000 | -0.25(-1.56%) |
Mar 27, 2006 | 15.96 | 16.05 | 15.96 | 16.00 | 2,600 | +0.08(+0.50%) |
Mar 24, 2006 | 16.20 | 16.21 | 15.90 | 15.92 | 6,600 | -0.47(-2.87%) |
Mar 23, 2006 | 16.10 | 16.39 | 16.10 | 16.39 | 3,000 | +0.34(+2.12%) |
Mar 22, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.05(+0.31%) |
Mar 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 16.00 | 16.00 | 15.90 | 16.00 | 1,900 | -0.20(-1.23%) |
Mar 17, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 700 | +0.15(+0.93%) |
Mar 15, 2006 | 16.07 | 16.07 | 16.05 | 16.05 | 1,000 | -0.03(-0.19%) |
Mar 14, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 1,000 | +0.00(+0.00%) |
Mar 13, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 400 | -0.21(-1.29%) |
Mar 10, 2006 | 15.89 | 16.29 | 15.89 | 16.29 | 5,300 | +0.49(+3.10%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 500 | -0.10(-0.63%) |
Mar 08, 2006 | 15.75 | 15.94 | 15.75 | 15.90 | 2,100 | +0.09(+0.57%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 15.82 | 15.82 | 15.81 | 15.81 | 1,400 | +0.00(+0.00%) |
Mar 03, 2006 | 16.00 | 16.00 | 15.81 | 15.81 | 4,400 | -0.24(-1.50%) |
Mar 02, 2006 | 16.27 | 16.27 | 16.05 | 16.05 | 2,100 | -0.20(-1.23%) |