Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.00 | 29.60 | 28.67 | 29.42 | 44,005 | +0.81(+2.83%) |
Apr 27, 2007 | 28.98 | 28.98 | 27.41 | 28.61 | 13,125 | -0.09(-0.31%) |
Apr 26, 2007 | 29.01 | 29.01 | 28.55 | 28.70 | 4,270 | -0.30(-1.03%) |
Apr 25, 2007 | 29.20 | 29.30 | 28.70 | 29.00 | 22,133 | -0.11(-0.38%) |
Apr 24, 2007 | 29.95 | 29.95 | 29.11 | 29.11 | 19,530 | -0.49(-1.66%) |
Apr 23, 2007 | 28.61 | 30.47 | 28.61 | 29.60 | 83,991 | +0.49(+1.68%) |
Apr 20, 2007 | 28.69 | 29.11 | 27.84 | 29.11 | 39,510 | +1.01(+3.59%) |
Apr 19, 2007 | 28.75 | 28.75 | 28.01 | 28.10 | 44,745 | -0.67(-2.33%) |
Apr 18, 2007 | 29.00 | 29.00 | 28.65 | 28.77 | 24,437 | +0.07(+0.24%) |
Apr 17, 2007 | 28.00 | 29.13 | 27.90 | 28.70 | 56,598 | +0.85(+3.05%) |
Apr 16, 2007 | 27.75 | 27.85 | 27.75 | 27.85 | 23,433 | +0.16(+0.58%) |
Apr 13, 2007 | 27.75 | 27.75 | 27.40 | 27.69 | 32,000 | +0.19(+0.69%) |
Apr 12, 2007 | 27.73 | 27.73 | 26.76 | 27.50 | 38,787 | +0.10(+0.36%) |
Apr 11, 2007 | 27.44 | 27.50 | 27.15 | 27.40 | 27,182 | -0.05(-0.18%) |
Apr 10, 2007 | 26.15 | 27.48 | 26.15 | 27.45 | 79,258 | +1.37(+5.25%) |
Apr 09, 2007 | 26.00 | 26.10 | 25.80 | 26.08 | 35,820 | +0.23(+0.89%) |
Apr 05, 2007 | 25.68 | 25.99 | 25.68 | 25.85 | 30,694 | +0.19(+0.74%) |
Apr 04, 2007 | 25.50 | 26.20 | 25.49 | 25.66 | 92,812 | +0.16(+0.63%) |
Apr 03, 2007 | 25.40 | 25.60 | 25.40 | 25.50 | 49,760 | +0.11(+0.43%) |
Apr 02, 2007 | 25.30 | 25.66 | 25.30 | 25.39 | 39,064 | +0.10(+0.40%) |
Mar 30, 2007 | 25.50 | 25.50 | 25.25 | 25.29 | 34,234 | +0.00(+0.00%) |
Mar 29, 2007 | 25.50 | 25.50 | 25.15 | 25.29 | 10,594 | -0.10(-0.39%) |
Mar 28, 2007 | 25.75 | 25.83 | 24.00 | 25.39 | 35,105 | -0.11(-0.43%) |
Mar 27, 2007 | 25.26 | 25.70 | 25.25 | 25.50 | 46,953 | -0.10(-0.39%) |
Mar 26, 2007 | 26.00 | 26.05 | 25.44 | 25.60 | 52,747 | +0.16(+0.63%) |
Mar 23, 2007 | 25.75 | 25.85 | 25.08 | 25.44 | 12,020 | -0.41(-1.59%) |
Mar 22, 2007 | 25.99 | 25.99 | 25.68 | 25.85 | 7,505 | +0.08(+0.31%) |
Mar 21, 2007 | 25.85 | 26.00 | 25.75 | 25.77 | 3,884 | -0.01(-0.04%) |
Mar 20, 2007 | 25.76 | 26.02 | 25.75 | 25.78 | 5,051 | +0.03(+0.12%) |
Mar 19, 2007 | 25.66 | 26.09 | 25.66 | 25.75 | 13,847 | -0.25(-0.96%) |
Mar 16, 2007 | 26.00 | 26.10 | 25.75 | 26.00 | 120,175 | +0.00(+0.00%) |
Mar 15, 2007 | 26.10 | 26.10 | 25.29 | 26.00 | 39,268 | +0.00(+0.00%) |
Mar 14, 2007 | 26.50 | 26.50 | 25.65 | 26.00 | 42,234 | -0.38(-1.44%) |
Mar 13, 2007 | 26.85 | 26.85 | 26.01 | 26.38 | 20,100 | -0.47(-1.75%) |
Mar 12, 2007 | 26.99 | 26.99 | 26.36 | 26.85 | 21,035 | +0.00(+0.00%) |
Mar 09, 2007 | 26.40 | 26.99 | 26.40 | 26.85 | 14,746 | +0.25(+0.94%) |
Mar 08, 2007 | 26.45 | 26.70 | 26.15 | 26.60 | 31,540 | +0.09(+0.34%) |
Mar 07, 2007 | 26.45 | 26.63 | 26.40 | 26.51 | 117,490 | +0.06(+0.23%) |
Mar 06, 2007 | 25.90 | 26.50 | 25.90 | 26.45 | 43,536 | +0.55(+2.12%) |
Mar 05, 2007 | 26.00 | 26.00 | 25.25 | 25.90 | 101,086 | -0.35(-1.33%) |
Mar 02, 2007 | 26.26 | 26.75 | 25.50 | 26.25 | 26,892 | -0.35(-1.32%) |
Mar 01, 2007 | 26.90 | 26.90 | 26.21 | 26.60 | 32,257 | -0.20(-0.75%) |
Feb 28, 2007 | 25.55 | 26.95 | 25.55 | 26.80 | 25,622 | +0.45(+1.71%) |
Feb 27, 2007 | 27.00 | 27.00 | 25.50 | 26.35 | 39,827 | -0.65(-2.41%) |
Feb 26, 2007 | 28.50 | 28.50 | 26.00 | 27.00 | 98,994 | +2.00(+8.00%) |
Feb 23, 2007 | 24.40 | 25.00 | 24.40 | 25.00 | 147,420 | +0.51(+2.08%) |
Feb 22, 2007 | 24.05 | 24.49 | 24.05 | 24.49 | 26,027 | +0.43(+1.79%) |
Feb 21, 2007 | 24.20 | 24.54 | 24.06 | 24.06 | 22,135 | -0.14(-0.58%) |
Feb 20, 2007 | 24.30 | 24.30 | 23.75 | 24.20 | 14,752 | +0.20(+0.83%) |
Feb 16, 2007 | 24.00 | 24.26 | 23.75 | 24.00 | 26,672 | +0.01(+0.04%) |
Feb 15, 2007 | 23.50 | 24.05 | 23.32 | 23.99 | 34,360 | +0.77(+3.32%) |
Feb 14, 2007 | 23.58 | 23.59 | 23.21 | 23.22 | 94,232 | -0.37(-1.57%) |
Feb 13, 2007 | 23.50 | 23.60 | 22.77 | 23.59 | 27,850 | -0.26(-1.09%) |
Feb 12, 2007 | 23.90 | 24.50 | 23.50 | 23.85 | 63,116 | +0.55(+2.36%) |
Feb 09, 2007 | 23.69 | 23.75 | 23.10 | 23.30 | 113,765 | -0.44(-1.85%) |
Feb 08, 2007 | 23.05 | 24.00 | 23.05 | 23.74 | 269,733 | +0.99(+4.35%) |
Feb 07, 2007 | 20.60 | 23.00 | 20.60 | 22.75 | 117,327 | +2.20(+10.71%) |
Feb 06, 2007 | 20.64 | 20.70 | 20.12 | 20.55 | 188,891 | +0.45(+2.24%) |
Feb 05, 2007 | 19.95 | 20.25 | 19.80 | 20.10 | 136,205 | +0.31(+1.57%) |
Feb 02, 2007 | 19.30 | 19.80 | 19.20 | 19.79 | 119,610 | +0.54(+2.81%) |
Feb 01, 2007 | 19.40 | 19.45 | 19.00 | 19.25 | 8,327 | -0.12(-0.62%) |
Jan 31, 2007 | 19.25 | 19.50 | 19.25 | 19.37 | 18,495 | -0.13(-0.67%) |
Jan 30, 2007 | 19.26 | 19.70 | 19.20 | 19.50 | 56,645 | +0.00(+0.00%) |
Jan 29, 2007 | 19.70 | 19.70 | 19.26 | 19.50 | 6,611 | -0.20(-1.02%) |
Jan 26, 2007 | 19.27 | 19.90 | 19.27 | 19.70 | 111,832 | +0.03(+0.15%) |
Jan 25, 2007 | 19.00 | 19.95 | 19.00 | 19.67 | 13,845 | +0.92(+4.91%) |
Jan 24, 2007 | 18.76 | 19.09 | 18.74 | 18.75 | 21,138 | -0.25(-1.32%) |
Jan 23, 2007 | 19.45 | 19.45 | 19.00 | 19.00 | 26,600 | -0.45(-2.31%) |
Jan 22, 2007 | 19.51 | 19.70 | 19.45 | 19.45 | 10,443 | +0.00(+0.00%) |
Jan 19, 2007 | 20.49 | 20.49 | 19.45 | 19.45 | 5,475 | -0.45(-2.26%) |
Jan 18, 2007 | 20.00 | 20.00 | 19.75 | 19.90 | 10,820 | -0.08(-0.40%) |
Jan 17, 2007 | 20.23 | 20.42 | 19.90 | 19.98 | 9,563 | +0.08(+0.40%) |
Jan 16, 2007 | 19.94 | 20.41 | 19.65 | 19.90 | 21,307 | +1.15(+6.13%) |
Jan 12, 2007 | 19.59 | 19.59 | 18.26 | 18.75 | 20,226 | -0.11(-0.58%) |
Jan 11, 2007 | 18.00 | 18.86 | 18.00 | 18.86 | 21,837 | +1.21(+6.86%) |
Jan 10, 2007 | 16.77 | 17.65 | 16.77 | 17.65 | 35,210 | +0.90(+5.37%) |
Jan 09, 2007 | 17.18 | 17.18 | 16.51 | 16.75 | 186,000 | -0.25(-1.47%) |
Jan 08, 2007 | 17.05 | 17.25 | 16.90 | 17.00 | 23,295 | +0.00(+0.00%) |
Jan 05, 2007 | 17.40 | 17.48 | 17.00 | 17.00 | 28,883 | -0.41(-2.35%) |
Jan 04, 2007 | 17.51 | 17.75 | 17.25 | 17.41 | 33,486 | -0.44(-2.46%) |
Jan 03, 2007 | 18.87 | 18.87 | 17.75 | 17.85 | 29,175 | -0.49(-2.67%) |
Dec 29, 2006 | 18.00 | 18.36 | 17.95 | 18.34 | 21,335 | +0.34(+1.89%) |
Dec 28, 2006 | 17.75 | 18.00 | 17.75 | 18.00 | 8,990 | +0.18(+1.01%) |
Dec 27, 2006 | 18.00 | 18.00 | 17.82 | 17.82 | 21,655 | -0.18(-1.00%) |
Dec 26, 2006 | 17.90 | 18.15 | 17.89 | 18.00 | 48,577 | +0.00(+0.00%) |
Dec 22, 2006 | 17.90 | 18.15 | 17.89 | 18.00 | 48,577 | +0.00(+0.00%) |
Dec 21, 2006 | 18.00 | 18.20 | 17.95 | 18.00 | 32,230 | +0.00(+0.00%) |
Dec 20, 2006 | 17.88 | 18.00 | 17.85 | 18.00 | 39,481 | -0.09(-0.50%) |
Dec 19, 2006 | 18.50 | 18.52 | 16.90 | 18.09 | 21,598 | -0.46(-2.48%) |
Dec 18, 2006 | 19.68 | 19.70 | 18.55 | 18.55 | 15,067 | -0.55(-2.88%) |
Dec 15, 2006 | 19.49 | 19.59 | 19.10 | 19.10 | 9,410 | -0.39(-2.00%) |
Dec 14, 2006 | 19.95 | 19.95 | 19.37 | 19.49 | 19,655 | -0.51(-2.55%) |
Dec 13, 2006 | 19.59 | 20.17 | 19.56 | 20.00 | 9,750 | +0.00(+0.00%) |
Dec 12, 2006 | 20.05 | 20.19 | 19.76 | 20.00 | 20,815 | -0.20(-0.99%) |
Dec 11, 2006 | 20.31 | 20.50 | 20.10 | 20.20 | 17,015 | -0.50(-2.42%) |
Dec 08, 2006 | 20.97 | 20.97 | 20.50 | 20.70 | 13,086 | -0.28(-1.33%) |
Dec 07, 2006 | 21.10 | 21.10 | 20.82 | 20.98 | 10,170 | -0.12(-0.57%) |
Dec 06, 2006 | 21.20 | 21.20 | 20.89 | 21.10 | 16,135 | +0.00(+0.00%) |
Dec 05, 2006 | 21.10 | 21.25 | 21.10 | 21.10 | 25,916 | +0.00(+0.00%) |
Dec 04, 2006 | 21.25 | 21.25 | 21.10 | 21.10 | 5,663 | +0.10(+0.48%) |
Dec 01, 2006 | 20.89 | 21.00 | 20.71 | 21.00 | 13,961 | +0.29(+1.40%) |
Nov 30, 2006 | 20.50 | 20.86 | 20.50 | 20.71 | 9,210 | +0.21(+1.02%) |
Nov 29, 2006 | 20.35 | 20.64 | 20.25 | 20.50 | 7,202 | +0.25(+1.23%) |
Nov 28, 2006 | 20.34 | 20.35 | 20.06 | 20.25 | 2,103 | +0.13(+0.65%) |
Nov 27, 2006 | 20.35 | 20.35 | 20.11 | 20.12 | 4,302 | -0.21(-1.03%) |
Nov 24, 2006 | 20.00 | 20.40 | 19.90 | 20.33 | 10,100 | +0.21(+1.04%) |
Nov 22, 2006 | 20.24 | 20.25 | 20.12 | 20.12 | 4,705 | +0.12(+0.60%) |
Nov 21, 2006 | 20.00 | 20.00 | 19.80 | 20.00 | 24,755 | +0.00(+0.00%) |
Nov 20, 2006 | 19.91 | 20.00 | 19.80 | 20.00 | 30,495 | +0.00(+0.00%) |
Nov 17, 2006 | 20.40 | 20.40 | 19.80 | 20.00 | 41,178 | -0.25(-1.23%) |
Nov 16, 2006 | 20.25 | 20.25 | 20.14 | 20.25 | 12,335 | +0.00(+0.00%) |
Nov 15, 2006 | 20.25 | 20.25 | 20.14 | 20.25 | 5,822 | +0.11(+0.55%) |
Nov 14, 2006 | 19.96 | 20.25 | 19.95 | 20.14 | 9,051 | +0.14(+0.70%) |
Nov 13, 2006 | 20.00 | 20.25 | 19.94 | 20.00 | 21,165 | +0.00(+0.00%) |
Nov 10, 2006 | 20.20 | 20.20 | 20.00 | 20.00 | 16,913 | -0.14(-0.70%) |
Nov 09, 2006 | 20.75 | 20.75 | 19.98 | 20.14 | 14,719 | +0.14(+0.70%) |
Nov 08, 2006 | 19.96 | 20.15 | 19.70 | 20.00 | 33,960 | +0.15(+0.76%) |
Nov 07, 2006 | 19.99 | 19.99 | 19.66 | 19.85 | 11,325 | -0.14(-0.70%) |
Nov 06, 2006 | 20.50 | 20.50 | 19.60 | 19.99 | 22,162 | -0.05(-0.25%) |
Nov 03, 2006 | 20.05 | 20.15 | 20.01 | 20.04 | 7,160 | +0.03(+0.15%) |
Nov 02, 2006 | 20.00 | 20.19 | 20.00 | 20.01 | 6,096 | +0.01(+0.05%) |
Nov 01, 2006 | 20.50 | 20.50 | 19.60 | 20.00 | 9,400 | -0.65(-3.15%) |
Oct 31, 2006 | 21.19 | 21.19 | 20.00 | 20.65 | 35,166 | -0.32(-1.53%) |
Oct 30, 2006 | 21.85 | 21.85 | 20.95 | 20.97 | 13,820 | -0.13(-0.62%) |
Oct 27, 2006 | 20.99 | 21.60 | 20.73 | 21.10 | 13,861 | +0.49(+2.38%) |
Oct 26, 2006 | 20.25 | 20.61 | 20.25 | 20.61 | 20,625 | +0.56(+2.79%) |
Oct 25, 2006 | 19.90 | 20.10 | 19.88 | 20.05 | 19,310 | +0.15(+0.75%) |
Oct 24, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 3,970 | +0.05(+0.25%) |
Oct 23, 2006 | 20.00 | 20.00 | 19.85 | 19.85 | 13,398 | +0.10(+0.51%) |
Oct 20, 2006 | 20.00 | 20.00 | 19.61 | 19.75 | 6,345 | +0.15(+0.77%) |
Oct 19, 2006 | 20.00 | 20.00 | 19.50 | 19.60 | 24,831 | +0.30(+1.55%) |
Oct 18, 2006 | 19.25 | 19.40 | 19.25 | 19.30 | 13,440 | +0.06(+0.31%) |
Oct 17, 2006 | 19.98 | 19.98 | 19.20 | 19.24 | 25,529 | -0.11(-0.57%) |
Oct 16, 2006 | 19.20 | 19.70 | 19.19 | 19.35 | 58,023 | +0.30(+1.57%) |
Oct 13, 2006 | 19.73 | 19.73 | 18.88 | 19.05 | 35,005 | -0.20(-1.04%) |
Oct 12, 2006 | 19.35 | 19.35 | 19.14 | 19.25 | 1,915 | +0.25(+1.32%) |
Oct 11, 2006 | 19.50 | 19.55 | 19.00 | 19.00 | 12,675 | -0.50(-2.56%) |
Oct 10, 2006 | 19.50 | 19.50 | 19.49 | 19.50 | 6,309 | -0.20(-1.02%) |
Oct 09, 2006 | 19.35 | 19.70 | 19.35 | 19.70 | 32,320 | +0.00(+0.00%) |
Oct 06, 2006 | 19.35 | 19.70 | 19.35 | 19.70 | 32,320 | +0.35(+1.81%) |
Oct 05, 2006 | 19.35 | 19.35 | 19.00 | 19.35 | 11,200 | +0.00(+0.00%) |
Oct 04, 2006 | 19.75 | 19.75 | 19.35 | 19.35 | 22,310 | +0.00(+0.00%) |
Oct 03, 2006 | 20.00 | 20.00 | 19.35 | 19.35 | 189,205 | -0.55(-2.76%) |
Oct 02, 2006 | 19.90 | 20.00 | 19.30 | 19.90 | 115,775 | +0.70(+3.65%) |
Sep 29, 2006 | 19.30 | 19.99 | 19.00 | 19.20 | 44,500 | +0.70(+3.78%) |
Sep 28, 2006 | 18.25 | 18.50 | 18.25 | 18.50 | 8,670 | +0.50(+2.78%) |
Sep 27, 2006 | 16.95 | 18.25 | 16.95 | 18.00 | 38,550 | +1.30(+7.78%) |
Sep 26, 2006 | 15.75 | 16.75 | 15.75 | 16.70 | 23,057 | +0.95(+6.03%) |
Sep 25, 2006 | 15.61 | 15.75 | 15.31 | 15.75 | 8,700 | +0.14(+0.90%) |
Sep 22, 2006 | 15.60 | 15.75 | 15.60 | 15.61 | 985 | -0.14(-0.89%) |
Sep 21, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 340 | +0.00(+0.00%) |
Sep 20, 2006 | 15.75 | 15.78 | 15.67 | 15.75 | 5,620 | +0.00(+0.00%) |
Sep 19, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 2,661 | +0.00(+0.00%) |
Sep 18, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 1,895 | +0.25(+1.61%) |
Sep 15, 2006 | 15.40 | 15.50 | 15.40 | 15.50 | 900 | +0.15(+0.98%) |
Sep 14, 2006 | 15.35 | 15.35 | 15.25 | 15.35 | 18,510 | +0.00(+0.00%) |
Sep 13, 2006 | 15.00 | 15.35 | 15.00 | 15.35 | 7,025 | +0.25(+1.66%) |
Sep 12, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 471 | -0.15(-0.98%) |
Sep 11, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 6,487 | +0.02(+0.13%) |
Sep 08, 2006 | 15.22 | 15.23 | 15.22 | 15.23 | 3,930 | -0.02(-0.13%) |
Sep 07, 2006 | 15.60 | 15.60 | 15.25 | 15.25 | 16,579 | -0.16(-1.04%) |
Sep 06, 2006 | 15.30 | 15.70 | 15.30 | 15.41 | 20,650 | -0.19(-1.22%) |
Sep 05, 2006 | 15.99 | 15.99 | 15.40 | 15.60 | 46,700 | -0.40(-2.50%) |
Sep 01, 2006 | 15.80 | 16.00 | 15.80 | 16.00 | 2,100 | +0.00(+0.00%) |
Aug 31, 2006 | 16.00 | 16.00 | 15.75 | 16.00 | 24,700 | +0.35(+2.24%) |
Aug 30, 2006 | 15.86 | 15.86 | 15.65 | 15.65 | 10,200 | -0.21(-1.32%) |
Aug 29, 2006 | 16.65 | 16.65 | 15.86 | 15.86 | 13,650 | -0.74(-4.46%) |
Aug 28, 2006 | 17.00 | 17.00 | 16.60 | 16.60 | 48,150 | -0.20(-1.19%) |
Aug 25, 2006 | 16.40 | 16.80 | 16.40 | 16.80 | 3,127 | +0.46(+2.82%) |
Aug 24, 2006 | 16.85 | 16.85 | 16.34 | 16.34 | 3,584 | -0.11(-0.67%) |
Aug 23, 2006 | 16.15 | 16.45 | 16.00 | 16.45 | 8,645 | +0.30(+1.86%) |
Aug 22, 2006 | 16.15 | 16.15 | 15.95 | 16.15 | 28,300 | +0.15(+0.94%) |
Aug 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,300 | -0.15(-0.93%) |
Aug 18, 2006 | 16.10 | 16.15 | 15.95 | 16.15 | 4,930 | +0.00(+0.00%) |
Aug 17, 2006 | 15.90 | 16.15 | 15.84 | 16.15 | 4,170 | +0.55(+3.53%) |
Aug 16, 2006 | 15.90 | 15.90 | 15.50 | 15.60 | 2,440 | -0.30(-1.89%) |
Aug 15, 2006 | 15.77 | 15.90 | 15.77 | 15.90 | 770 | +0.15(+0.95%) |
Aug 14, 2006 | 15.70 | 15.75 | 15.60 | 15.75 | 7,450 | -0.10(-0.63%) |
Aug 11, 2006 | 16.05 | 16.45 | 15.85 | 15.85 | 16,150 | -0.09(-0.56%) |
Aug 10, 2006 | 16.00 | 16.00 | 15.90 | 15.94 | 29,750 | -0.24(-1.48%) |
Aug 09, 2006 | 16.00 | 16.18 | 16.00 | 16.18 | 3,145 | +0.18(+1.12%) |
Aug 08, 2006 | 15.22 | 16.10 | 15.22 | 16.00 | 16,950 | -0.60(-3.61%) |
Aug 07, 2006 | 16.90 | 16.90 | 16.40 | 16.60 | 9,500 | +0.00(+0.00%) |
Aug 04, 2006 | 16.90 | 16.90 | 16.40 | 16.60 | 9,500 | +0.35(+2.15%) |
Aug 03, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 16.50 | 17.00 | 16.25 | 16.25 | 32,700 | -1.20(-6.88%) |
Aug 01, 2006 | 17.95 | 17.95 | 17.45 | 17.45 | 3,750 | -0.55(-3.06%) |
Jul 31, 2006 | 17.99 | 18.00 | 17.70 | 18.00 | 40,300 | +0.00(+0.00%) |
Jul 28, 2006 | 17.05 | 18.00 | 17.00 | 18.00 | 25,180 | +0.81(+4.71%) |
Jul 27, 2006 | 16.30 | 17.19 | 16.30 | 17.19 | 31,800 | +1.04(+6.44%) |
Jul 26, 2006 | 15.60 | 16.20 | 15.60 | 16.15 | 4,825 | +0.50(+3.19%) |
Jul 25, 2006 | 16.40 | 16.40 | 15.65 | 15.65 | 2,350 | +0.00(+0.00%) |
Jul 24, 2006 | 16.00 | 16.00 | 15.65 | 15.65 | 11,200 | -0.05(-0.32%) |
Jul 21, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.60 | 15.70 | 15.60 | 15.70 | 21,800 | +0.10(+0.64%) |
Jul 19, 2006 | 15.77 | 15.77 | 15.60 | 15.60 | 1,300 | -0.15(-0.95%) |
Jul 18, 2006 | 16.25 | 16.25 | 15.75 | 15.75 | 4,180 | -0.55(-3.37%) |
Jul 17, 2006 | 16.65 | 16.65 | 16.30 | 16.30 | 545 | -0.35(-2.10%) |
Jul 14, 2006 | 16.60 | 16.65 | 16.40 | 16.65 | 675 | -0.05(-0.30%) |
Jul 13, 2006 | 16.70 | 17.00 | 16.70 | 16.70 | 16,500 | -0.20(-1.18%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | -0.10(-0.59%) |
Jul 11, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jul 10, 2006 | 17.19 | 17.19 | 16.75 | 17.00 | 13,260 | -0.10(-0.58%) |
Jul 07, 2006 | 17.00 | 17.10 | 17.00 | 17.10 | 2,100 | +0.10(+0.59%) |
Jul 06, 2006 | 17.00 | 17.00 | 16.75 | 17.00 | 1,600 | +0.00(+0.00%) |
Jul 05, 2006 | 17.25 | 17.25 | 16.00 | 17.00 | 15,060 | +0.00(+0.00%) |
Jul 03, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 17.00 | 17.50 | 16.40 | 17.00 | 27,800 | -0.25(-1.45%) |
Jun 29, 2006 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.10(+0.58%) |
Jun 28, 2006 | 16.50 | 17.15 | 16.50 | 17.15 | 1,780 | +1.05(+6.52%) |
Jun 27, 2006 | 16.65 | 17.15 | 16.10 | 16.10 | 7,250 | +0.10(+0.63%) |
Jun 23, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,380 | -0.35(-2.14%) |
Jun 22, 2006 | 15.50 | 16.35 | 15.50 | 16.35 | 1,860 | +0.55(+3.48%) |
Jun 21, 2006 | 16.06 | 16.06 | 15.55 | 15.80 | 3,720 | -0.30(-1.86%) |
Jun 20, 2006 | 16.50 | 16.50 | 16.00 | 16.10 | 1,755 | -0.90(-5.29%) |
Jun 19, 2006 | 17.45 | 17.45 | 17.00 | 17.00 | 14,506 | -0.45(-2.58%) |
Jun 16, 2006 | 17.95 | 17.95 | 16.50 | 17.45 | 6,320 | -0.45(-2.51%) |
Jun 15, 2006 | 16.60 | 18.00 | 16.60 | 17.90 | 15,450 | +1.30(+7.83%) |
Jun 14, 2006 | 15.20 | 16.60 | 15.00 | 16.60 | 8,079 | +1.40(+9.21%) |
Jun 13, 2006 | 15.50 | 16.00 | 14.50 | 15.20 | 182,479 | -1.55(-9.25%) |
Jun 12, 2006 | 16.65 | 17.00 | 16.60 | 16.75 | 3,961 | -0.25(-1.47%) |
Jun 09, 2006 | 16.61 | 17.00 | 16.50 | 17.00 | 1,600 | +0.50(+3.03%) |
Jun 08, 2006 | 15.99 | 17.00 | 15.90 | 16.50 | 20,840 | -1.00(-5.71%) |
Jun 07, 2006 | 17.80 | 17.80 | 16.01 | 17.50 | 9,171 | +0.00(+0.00%) |
Jun 06, 2006 | 17.01 | 17.99 | 17.01 | 17.50 | 11,885 | +0.00(+0.00%) |
Jun 05, 2006 | 17.81 | 17.81 | 17.00 | 17.50 | 39,859 | -0.75(-4.11%) |
Jun 02, 2006 | 18.00 | 18.25 | 17.50 | 18.25 | 9,759 | +0.25(+1.39%) |
Jun 01, 2006 | 18.48 | 18.50 | 18.00 | 18.00 | 1,170 | -0.50(-2.70%) |
May 31, 2006 | 18.00 | 18.50 | 17.75 | 18.50 | 14,915 | +0.20(+1.09%) |
May 30, 2006 | 18.35 | 18.35 | 18.00 | 18.30 | 18,630 | -0.05(-0.27%) |
May 26, 2006 | 18.40 | 18.40 | 18.26 | 18.35 | 2,876 | +0.25(+1.38%) |
May 25, 2006 | 18.00 | 18.45 | 18.00 | 18.10 | 3,625 | +0.10(+0.56%) |
May 24, 2006 | 17.00 | 18.00 | 17.00 | 18.00 | 3,585 | -0.50(-2.70%) |
May 23, 2006 | 16.00 | 18.75 | 16.00 | 18.50 | 18,419 | +0.01(+0.05%) |
May 22, 2006 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
May 19, 2006 | 19.25 | 19.46 | 17.90 | 18.49 | 15,930 | -0.71(-3.70%) |
May 18, 2006 | 19.20 | 19.70 | 18.50 | 19.20 | 9,548 | -0.50(-2.54%) |
May 17, 2006 | 19.50 | 19.84 | 19.00 | 19.70 | 17,150 | +0.20(+1.03%) |
May 16, 2006 | 19.80 | 19.85 | 18.75 | 19.50 | 29,030 | -0.25(-1.27%) |
May 15, 2006 | 20.75 | 20.75 | 19.25 | 19.75 | 8,700 | -0.75(-3.66%) |
May 12, 2006 | 20.59 | 20.59 | 20.40 | 20.50 | 184,215 | +0.00(+0.00%) |
May 11, 2006 | 20.60 | 20.60 | 20.15 | 20.50 | 32,368 | +0.00(+0.00%) |
May 10, 2006 | 20.87 | 20.87 | 20.31 | 20.50 | 294,745 | -0.10(-0.49%) |
May 09, 2006 | 21.00 | 21.00 | 20.42 | 20.60 | 20,851 | -0.40(-1.90%) |
May 08, 2006 | 21.65 | 21.65 | 21.00 | 21.00 | 22,205 | -0.25(-1.18%) |
May 05, 2006 | 21.49 | 21.50 | 21.25 | 21.25 | 24,050 | -0.15(-0.70%) |
May 04, 2006 | 21.00 | 21.49 | 21.00 | 21.40 | 32,154 | +0.90(+4.39%) |
May 03, 2006 | 21.25 | 21.25 | 20.35 | 20.50 | 81,105 | +0.20(+0.99%) |
May 02, 2006 | 20.40 | 20.42 | 20.25 | 20.30 | 249,577 | -0.10(-0.49%) |