Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 400 | +0.02(+0.12%) |
May 30, 2007 | 16.25 | 16.25 | 16.25 | 16.25 | 100 | -0.05(-0.31%) |
May 29, 2007 | 16.50 | 16.50 | 16.25 | 16.30 | 1,400 | -0.20(-1.21%) |
May 25, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.15(+0.92%) |
May 24, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.10(-0.61%) |
May 23, 2007 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 22, 2007 | 16.49 | 16.49 | 16.45 | 16.45 | 500 | -0.05(-0.30%) |
May 21, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 18, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 600 | -0.38(-2.25%) |
May 17, 2007 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
May 16, 2007 | 16.80 | 16.88 | 16.50 | 16.88 | 1,100 | -0.02(-0.12%) |
May 15, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
May 14, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
May 11, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
May 10, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.05(+0.30%) |
May 09, 2007 | 16.95 | 16.95 | 16.85 | 16.85 | 300 | -0.15(-0.88%) |
May 08, 2007 | 17.00 | 17.05 | 17.00 | 17.00 | 1,500 | -0.04(-0.23%) |
May 07, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
May 04, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
May 03, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 100 | -0.02(-0.12%) |
May 02, 2007 | 16.90 | 17.06 | 16.90 | 17.06 | 800 | +0.06(+0.35%) |
May 01, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 16.95 | 17.00 | 16.95 | 17.00 | 300 | +0.15(+0.89%) |
Apr 27, 2007 | 17.05 | 17.05 | 16.50 | 16.85 | 2,000 | -0.10(-0.59%) |
Apr 26, 2007 | 16.95 | 16.95 | 16.95 | 16.95 | 900 | +0.10(+0.59%) |
Apr 25, 2007 | 16.50 | 16.85 | 16.40 | 16.85 | 10,600 | +0.35(+2.12%) |
Apr 24, 2007 | 16.80 | 16.80 | 16.40 | 16.50 | 4,500 | -0.49(-2.88%) |
Apr 23, 2007 | 16.99 | 16.99 | 16.90 | 16.99 | 1,600 | +0.04(+0.24%) |
Apr 20, 2007 | 16.90 | 16.95 | 16.87 | 16.95 | 18,200 | +0.10(+0.59%) |
Apr 19, 2007 | 16.89 | 16.89 | 16.75 | 16.85 | 1,300 | -0.05(-0.30%) |
Apr 18, 2007 | 16.75 | 16.90 | 16.67 | 16.90 | 18,500 | +0.15(+0.90%) |
Apr 17, 2007 | 16.48 | 17.10 | 16.00 | 16.75 | 137,100 | +0.32(+1.95%) |
Apr 16, 2007 | 16.71 | 16.71 | 16.22 | 16.43 | 16,400 | -0.28(-1.68%) |
Apr 13, 2007 | 16.69 | 16.71 | 16.40 | 16.71 | 4,400 | +0.03(+0.18%) |
Apr 12, 2007 | 16.59 | 16.68 | 16.54 | 16.68 | 2,000 | +0.07(+0.42%) |
Apr 11, 2007 | 16.59 | 16.79 | 16.54 | 16.61 | 6,400 | +0.03(+0.18%) |
Apr 10, 2007 | 16.60 | 16.65 | 16.47 | 16.58 | 2,100 | +0.00(+0.00%) |
Apr 09, 2007 | 16.59 | 16.65 | 16.53 | 16.58 | 3,100 | -0.03(-0.18%) |
Apr 05, 2007 | 17.00 | 17.00 | 16.55 | 16.61 | 6,400 | -0.29(-1.72%) |
Apr 04, 2007 | 16.84 | 16.90 | 16.83 | 16.90 | 5,400 | +0.07(+0.42%) |
Apr 03, 2007 | 16.71 | 16.99 | 16.51 | 16.83 | 7,600 | +0.03(+0.18%) |
Apr 02, 2007 | 16.71 | 16.84 | 16.65 | 16.80 | 7,800 | +0.12(+0.72%) |
Mar 30, 2007 | 16.54 | 16.84 | 16.36 | 16.68 | 18,300 | +0.28(+1.71%) |
Mar 29, 2007 | 16.36 | 16.47 | 16.36 | 16.40 | 600 | +0.13(+0.80%) |
Mar 28, 2007 | 16.30 | 16.50 | 16.27 | 16.27 | 1,300 | +0.07(+0.43%) |
Mar 27, 2007 | 16.15 | 16.30 | 16.14 | 16.20 | 12,200 | -0.02(-0.12%) |
Mar 26, 2007 | 16.16 | 16.37 | 16.16 | 16.22 | 3,800 | +0.12(+0.75%) |
Mar 23, 2007 | 16.20 | 16.22 | 15.85 | 16.10 | 6,000 | +0.00(+0.00%) |
Mar 22, 2007 | 16.21 | 16.53 | 16.08 | 16.10 | 58,700 | -0.10(-0.62%) |
Mar 21, 2007 | 16.20 | 16.38 | 16.10 | 16.20 | 40,000 | +0.10(+0.62%) |
Mar 20, 2007 | 16.01 | 16.13 | 16.00 | 16.10 | 1,900 | -0.02(-0.12%) |
Mar 19, 2007 | 16.10 | 16.19 | 16.10 | 16.12 | 10,300 | -0.06(-0.37%) |
Mar 16, 2007 | 16.10 | 16.19 | 16.07 | 16.18 | 700 | +0.08(+0.50%) |
Mar 15, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 700 | +0.00(+0.00%) |
Mar 14, 2007 | 16.10 | 16.19 | 16.10 | 16.10 | 2,500 | +0.00(+0.00%) |
Mar 13, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 1,100 | +0.00(+0.00%) |
Mar 12, 2007 | 16.10 | 16.20 | 16.10 | 16.10 | 5,400 | -0.10(-0.62%) |
Mar 09, 2007 | 16.34 | 16.36 | 16.20 | 16.20 | 3,600 | -0.15(-0.92%) |
Mar 08, 2007 | 16.46 | 16.60 | 16.35 | 16.35 | 2,800 | +0.00(+0.00%) |
Mar 07, 2007 | 16.48 | 16.50 | 16.35 | 16.35 | 10,600 | -0.11(-0.67%) |
Mar 06, 2007 | 16.36 | 16.49 | 16.36 | 16.46 | 600 | +0.11(+0.67%) |
Mar 05, 2007 | 16.44 | 16.69 | 16.35 | 16.35 | 3,800 | -0.10(-0.61%) |
Mar 02, 2007 | 16.43 | 16.45 | 16.40 | 16.45 | 1,100 | +0.03(+0.18%) |
Mar 01, 2007 | 16.31 | 16.63 | 16.30 | 16.42 | 8,100 | -0.08(-0.49%) |
Feb 28, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 16.61 | 16.61 | 16.50 | 16.50 | 1,800 | -0.20(-1.20%) |
Feb 26, 2007 | 16.24 | 16.81 | 16.24 | 16.70 | 6,400 | +0.55(+3.41%) |
Feb 23, 2007 | 16.29 | 16.29 | 16.15 | 16.15 | 1,200 | -0.09(-0.55%) |
Feb 22, 2007 | 16.09 | 16.35 | 16.09 | 16.24 | 3,700 | +0.19(+1.18%) |
Feb 21, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.95 | 16.05 | 15.90 | 16.05 | 2,600 | +0.10(+0.63%) |
Feb 15, 2007 | 16.19 | 16.20 | 15.95 | 15.95 | 2,700 | -0.37(-2.27%) |
Feb 14, 2007 | 16.32 | 16.32 | 16.31 | 16.32 | 700 | -0.17(-1.03%) |
Feb 13, 2007 | 16.45 | 16.49 | 16.26 | 16.49 | 1,600 | +0.08(+0.49%) |
Feb 12, 2007 | 16.49 | 16.49 | 16.41 | 16.41 | 700 | -0.08(-0.49%) |
Feb 09, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 300 | +0.10(+0.61%) |
Feb 08, 2007 | 16.40 | 16.40 | 16.39 | 16.39 | 300 | +0.09(+0.55%) |
Feb 07, 2007 | 16.31 | 16.31 | 16.30 | 16.30 | 300 | -0.05(-0.31%) |
Feb 06, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 16.50 | 16.50 | 16.25 | 16.35 | 2,600 | -0.04(-0.24%) |
Jan 29, 2007 | 16.70 | 16.70 | 16.39 | 16.39 | 700 | -0.41(-2.44%) |
Jan 26, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 16.98 | 16.98 | 16.80 | 16.80 | 700 | -0.10(-0.59%) |
Jan 24, 2007 | 16.80 | 16.90 | 16.80 | 16.90 | 1,400 | +0.00(+0.00%) |
Jan 23, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 400 | +0.00(+0.00%) |
Jan 22, 2007 | 16.86 | 16.90 | 16.70 | 16.90 | 2,000 | -0.05(-0.29%) |
Jan 19, 2007 | 16.81 | 16.95 | 16.80 | 16.95 | 1,300 | +0.05(+0.30%) |
Jan 18, 2007 | 16.80 | 16.90 | 16.80 | 16.90 | 1,000 | +0.10(+0.60%) |
Jan 17, 2007 | 16.70 | 16.80 | 16.70 | 16.80 | 500 | +0.11(+0.66%) |
Jan 16, 2007 | 16.90 | 16.90 | 16.49 | 16.69 | 2,300 | +0.02(+0.11%) |
Jan 12, 2007 | 16.97 | 16.97 | 16.67 | 16.67 | 1,700 | -0.23(-1.35%) |
Jan 11, 2007 | 16.44 | 16.90 | 16.43 | 16.90 | 1,000 | +0.37(+2.24%) |
Jan 10, 2007 | 15.65 | 16.53 | 15.65 | 16.53 | 3,200 | +0.88(+5.62%) |
Jan 09, 2007 | 15.65 | 15.65 | 15.65 | 15.65 | 200 | +0.00(+0.00%) |
Jan 08, 2007 | 15.66 | 15.66 | 15.65 | 15.65 | 400 | +0.00(+0.00%) |
Jan 05, 2007 | 15.60 | 15.65 | 15.50 | 15.65 | 6,000 | +0.05(+0.32%) |
Jan 04, 2007 | 15.51 | 15.60 | 15.51 | 15.60 | 1,700 | +0.10(+0.65%) |
Jan 03, 2007 | 15.58 | 15.58 | 15.50 | 15.50 | 2,200 | -0.08(-0.51%) |
Dec 29, 2006 | 15.51 | 15.58 | 15.51 | 15.58 | 500 | -0.02(-0.13%) |
Dec 28, 2006 | 15.65 | 15.65 | 15.60 | 15.60 | 2,900 | -0.05(-0.32%) |
Dec 27, 2006 | 15.60 | 15.69 | 15.25 | 15.65 | 1,800 | +0.05(+0.32%) |
Dec 26, 2006 | 15.94 | 15.94 | 15.60 | 15.60 | 600 | -0.25(-1.58%) |
Dec 22, 2006 | 15.79 | 15.85 | 15.79 | 15.85 | 500 | +0.17(+1.08%) |
Dec 21, 2006 | 15.66 | 15.69 | 15.60 | 15.68 | 6,300 | -0.11(-0.70%) |
Dec 20, 2006 | 15.70 | 15.79 | 15.70 | 15.79 | 1,400 | +0.21(+1.35%) |
Dec 19, 2006 | 15.57 | 15.67 | 15.57 | 15.58 | 1,200 | +0.10(+0.65%) |
Dec 18, 2006 | 15.69 | 15.83 | 15.48 | 15.48 | 1,100 | -0.12(-0.77%) |
Dec 15, 2006 | 16.12 | 16.12 | 15.60 | 15.60 | 2,400 | -0.62(-3.82%) |
Dec 14, 2006 | 16.32 | 16.32 | 16.22 | 16.22 | 200 | -0.14(-0.86%) |
Dec 13, 2006 | 16.36 | 16.36 | 16.36 | 16.36 | 100 | -0.04(-0.24%) |
Dec 12, 2006 | 16.30 | 16.40 | 15.99 | 16.40 | 4,400 | +0.01(+0.06%) |
Dec 11, 2006 | 16.39 | 16.39 | 16.39 | 16.39 | 200 | -0.01(-0.06%) |
Dec 08, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | -0.05(-0.30%) |
Dec 06, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | +0.06(+0.37%) |
Dec 05, 2006 | 16.39 | 16.39 | 16.39 | 16.39 | 100 | +0.00(+0.00%) |
Dec 04, 2006 | 16.01 | 16.39 | 16.01 | 16.39 | 1,400 | +0.39(+2.44%) |
Dec 01, 2006 | 16.00 | 16.02 | 15.92 | 16.00 | 900 | -0.03(-0.19%) |
Nov 30, 2006 | 16.12 | 16.12 | 16.03 | 16.03 | 1,900 | -0.05(-0.31%) |
Nov 29, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 200 | +0.08(+0.50%) |
Nov 28, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | -0.05(-0.31%) |
Nov 24, 2006 | 16.10 | 16.10 | 16.02 | 16.05 | 1,000 | -0.10(-0.62%) |
Nov 22, 2006 | 16.19 | 16.19 | 16.12 | 16.15 | 2,000 | -0.09(-0.55%) |
Nov 21, 2006 | 16.40 | 16.40 | 16.24 | 16.24 | 1,400 | -0.16(-0.98%) |
Nov 20, 2006 | 16.60 | 16.60 | 16.40 | 16.40 | 800 | -0.31(-1.86%) |
Nov 17, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 16.70 | 16.75 | 16.70 | 16.71 | 500 | -0.03(-0.18%) |
Nov 15, 2006 | 16.54 | 16.74 | 16.54 | 16.74 | 1,900 | +0.10(+0.60%) |
Nov 14, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | +0.09(+0.54%) |
Nov 13, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | +0.10(+0.61%) |
Nov 10, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | +0.05(+0.30%) |
Nov 06, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 16.51 | 16.51 | 16.40 | 16.40 | 1,900 | -0.20(-1.20%) |
Nov 02, 2006 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.00(+0.00%) |
Nov 01, 2006 | 16.70 | 16.70 | 16.60 | 16.60 | 300 | -0.15(-0.90%) |
Oct 31, 2006 | 16.75 | 16.75 | 16.75 | 16.75 | 400 | -0.01(-0.06%) |
Oct 30, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 16.76 | 16.76 | 16.75 | 16.76 | 1,300 | +0.01(+0.06%) |
Oct 26, 2006 | 16.74 | 16.75 | 16.74 | 16.75 | 2,700 | +0.13(+0.78%) |
Oct 25, 2006 | 16.60 | 16.62 | 16.60 | 16.62 | 2,900 | +0.13(+0.79%) |
Oct 24, 2006 | 16.30 | 16.50 | 16.30 | 16.49 | 2,700 | +0.08(+0.49%) |
Oct 23, 2006 | 16.50 | 16.57 | 16.41 | 16.41 | 2,300 | -0.24(-1.44%) |
Oct 20, 2006 | 16.65 | 16.65 | 16.65 | 16.65 | 200 | -0.10(-0.60%) |
Oct 19, 2006 | 16.75 | 16.75 | 16.75 | 16.75 | 600 | -0.11(-0.65%) |
Oct 18, 2006 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 16.80 | 16.86 | 16.80 | 16.86 | 600 | +0.06(+0.36%) |
Oct 16, 2006 | 16.80 | 16.80 | 16.80 | 16.80 | 600 | +0.04(+0.24%) |
Oct 13, 2006 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 16.70 | 16.76 | 16.68 | 16.76 | 1,700 | +0.02(+0.12%) |
Oct 11, 2006 | 16.74 | 16.74 | 16.74 | 16.74 | 800 | -0.05(-0.30%) |
Oct 10, 2006 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 16.78 | 16.79 | 16.78 | 16.79 | 1,000 | +0.04(+0.24%) |
Oct 05, 2006 | 16.72 | 16.75 | 16.72 | 16.75 | 800 | +0.05(+0.30%) |
Oct 04, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.00(+0.00%) |
Oct 03, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 16.60 | 16.70 | 16.60 | 16.70 | 800 | +0.05(+0.30%) |
Sep 26, 2006 | 16.57 | 16.65 | 16.57 | 16.65 | 500 | +0.08(+0.48%) |
Sep 25, 2006 | 16.47 | 16.57 | 16.47 | 16.57 | 400 | +0.08(+0.49%) |
Sep 22, 2006 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 16.54 | 16.54 | 16.40 | 16.49 | 1,100 | -0.15(-0.90%) |
Sep 20, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | -0.05(-0.30%) |
Sep 19, 2006 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 16.55 | 16.69 | 16.55 | 16.69 | 800 | +0.09(+0.54%) |
Sep 14, 2006 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.03(-0.18%) |
Sep 13, 2006 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | +0.13(+0.79%) |
Sep 12, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 16.63 | 16.64 | 16.50 | 16.50 | 3,400 | -0.23(-1.37%) |
Sep 07, 2006 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | -0.05(-0.30%) |
Sep 06, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | +0.03(+0.18%) |
Sep 05, 2006 | 16.70 | 16.75 | 16.70 | 16.75 | 1,500 | -0.04(-0.24%) |
Sep 01, 2006 | 16.74 | 16.79 | 16.74 | 16.79 | 600 | +0.05(+0.30%) |
Aug 31, 2006 | 16.74 | 16.74 | 16.74 | 16.74 | 300 | +0.00(+0.00%) |
Aug 30, 2006 | 16.64 | 16.74 | 16.64 | 16.74 | 400 | +0.10(+0.60%) |
Aug 29, 2006 | 16.55 | 16.64 | 16.55 | 16.64 | 800 | +0.13(+0.79%) |
Aug 28, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 16.67 | 16.67 | 16.50 | 16.51 | 4,400 | -0.06(-0.36%) |
Aug 24, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 100 | +0.06(+0.36%) |
Aug 23, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 1,000 | -0.09(-0.54%) |
Aug 22, 2006 | 16.61 | 16.63 | 16.60 | 16.60 | 2,000 | -0.03(-0.18%) |
Aug 21, 2006 | 16.55 | 16.63 | 16.55 | 16.63 | 300 | +0.03(+0.18%) |
Aug 18, 2006 | 16.51 | 16.60 | 16.51 | 16.60 | 5,100 | +0.09(+0.55%) |
Aug 17, 2006 | 16.57 | 16.57 | 16.51 | 16.51 | 800 | -0.01(-0.06%) |
Aug 16, 2006 | 16.50 | 16.55 | 16.50 | 16.52 | 12,200 | -0.25(-1.49%) |
Aug 15, 2006 | 16.82 | 16.82 | 16.77 | 16.77 | 1,300 | -0.11(-0.65%) |
Aug 14, 2006 | 17.25 | 17.25 | 16.88 | 16.88 | 1,500 | -0.47(-2.71%) |
Aug 11, 2006 | 17.40 | 17.40 | 17.35 | 17.35 | 800 | -0.13(-0.74%) |
Aug 10, 2006 | 17.50 | 17.50 | 17.48 | 17.48 | 400 | -0.12(-0.68%) |
Aug 09, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 500 | -0.08(-0.45%) |
Aug 08, 2006 | 17.75 | 17.78 | 17.68 | 17.68 | 3,600 | -0.07(-0.39%) |
Aug 07, 2006 | 17.83 | 17.83 | 17.75 | 17.75 | 300 | -0.15(-0.84%) |
Aug 04, 2006 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.01(-0.06%) |
Aug 03, 2006 | 18.00 | 18.01 | 17.91 | 17.91 | 500 | -0.18(-1.00%) |
Aug 02, 2006 | 17.95 | 18.12 | 17.95 | 18.09 | 3,300 | +0.08(+0.44%) |
Aug 01, 2006 | 17.85 | 18.01 | 17.85 | 18.01 | 700 | +0.11(+0.61%) |
Jul 31, 2006 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.05(+0.28%) |
Jul 28, 2006 | 17.75 | 17.87 | 17.75 | 17.85 | 1,900 | +0.13(+0.73%) |
Jul 27, 2006 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | +0.04(+0.23%) |
Jul 26, 2006 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 17.60 | 17.68 | 17.60 | 17.68 | 800 | +0.06(+0.34%) |
Jul 24, 2006 | 17.46 | 17.62 | 17.46 | 17.62 | 1,000 | +0.07(+0.40%) |
Jul 21, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 200 | -0.10(-0.57%) |
Jul 20, 2006 | 17.62 | 17.65 | 17.62 | 17.65 | 400 | +0.11(+0.63%) |
Jul 19, 2006 | 17.60 | 17.60 | 17.54 | 17.54 | 200 | +0.00(+0.00%) |
Jul 18, 2006 | 17.18 | 17.54 | 17.18 | 17.54 | 11,700 | +0.24(+1.39%) |
Jul 17, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 17.10 | 17.30 | 17.10 | 17.30 | 1,800 | +0.35(+2.06%) |
Jul 10, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 17.20 | 17.20 | 16.95 | 16.95 | 1,100 | -0.35(-2.02%) |
Jul 05, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | +0.00(+0.00%) |
Jul 03, 2006 | 17.15 | 17.30 | 17.05 | 17.30 | 2,600 | +0.00(+0.00%) |
Jun 30, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 500 | +0.05(+0.29%) |
Jun 29, 2006 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 17.20 | 17.25 | 17.20 | 17.25 | 200 | +0.00(+0.00%) |
Jun 27, 2006 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | -0.07(-0.40%) |
Jun 23, 2006 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 17.31 | 17.33 | 17.31 | 17.32 | 600 | +0.01(+0.06%) |
Jun 20, 2006 | 17.31 | 17.31 | 17.31 | 17.31 | 15,000 | -0.08(-0.46%) |
Jun 19, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 600 | +0.09(+0.52%) |
Jun 16, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 12,400 | -0.09(-0.52%) |
Jun 15, 2006 | 17.10 | 17.39 | 17.10 | 17.39 | 1,900 | +0.38(+2.23%) |
Jun 14, 2006 | 16.90 | 17.01 | 16.90 | 17.01 | 500 | +0.05(+0.29%) |
Jun 13, 2006 | 17.05 | 17.05 | 16.96 | 16.96 | 300 | +0.07(+0.41%) |
Jun 12, 2006 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 16.55 | 16.89 | 16.55 | 16.89 | 8,100 | +0.39(+2.36%) |
Jun 08, 2006 | 16.59 | 16.66 | 16.50 | 16.50 | 2,500 | -0.05(-0.30%) |
Jun 07, 2006 | 16.64 | 16.64 | 16.55 | 16.55 | 2,200 | -0.05(-0.30%) |
Jun 06, 2006 | 16.67 | 16.67 | 16.60 | 16.60 | 1,700 | -0.12(-0.72%) |
Jun 05, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 600 | -0.05(-0.30%) |
Jun 02, 2006 | 16.61 | 16.77 | 16.61 | 16.77 | 2,300 | +0.07(+0.42%) |