Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.39 | 15.40 | 15.39 | 15.40 | 2,000 | +0.07(+0.46%) |
Jun 28, 2007 | 15.38 | 15.38 | 15.33 | 15.33 | 900 | -0.03(-0.20%) |
Jun 27, 2007 | 15.36 | 15.36 | 15.36 | 15.36 | 800 | +0.07(+0.46%) |
Jun 26, 2007 | 15.36 | 15.36 | 15.29 | 15.29 | 1,000 | -0.03(-0.20%) |
Jun 25, 2007 | 15.30 | 15.41 | 15.28 | 15.32 | 4,800 | -0.08(-0.52%) |
Jun 22, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.05(+0.33%) |
Jun 21, 2007 | 15.53 | 15.53 | 15.03 | 15.35 | 2,200 | -0.20(-1.29%) |
Jun 20, 2007 | 15.43 | 15.55 | 15.43 | 15.55 | 1,900 | +0.04(+0.26%) |
Jun 19, 2007 | 15.36 | 15.61 | 15.30 | 15.51 | 7,900 | +0.19(+1.24%) |
Jun 18, 2007 | 15.33 | 15.40 | 15.32 | 15.32 | 1,100 | +0.00(+0.00%) |
Jun 15, 2007 | 15.21 | 15.49 | 15.16 | 15.32 | 9,100 | +0.11(+0.72%) |
Jun 14, 2007 | 15.34 | 15.34 | 15.21 | 15.21 | 3,300 | -0.19(-1.23%) |
Jun 13, 2007 | 15.49 | 15.53 | 15.40 | 15.40 | 2,200 | -0.10(-0.65%) |
Jun 12, 2007 | 15.57 | 15.58 | 15.48 | 15.50 | 2,600 | -0.09(-0.58%) |
Jun 11, 2007 | 15.63 | 15.63 | 15.59 | 15.59 | 1,900 | -0.13(-0.83%) |
Jun 08, 2007 | 15.72 | 15.72 | 15.72 | 15.72 | 700 | +0.00(+0.00%) |
Jun 07, 2007 | 15.74 | 15.76 | 15.70 | 15.72 | 1,700 | -0.02(-0.13%) |
Jun 06, 2007 | 15.78 | 15.78 | 15.74 | 15.74 | 1,700 | -0.05(-0.32%) |
Jun 05, 2007 | 15.83 | 15.87 | 15.79 | 15.79 | 2,900 | -0.11(-0.69%) |
Jun 04, 2007 | 15.87 | 15.90 | 15.87 | 15.90 | 2,700 | +0.00(+0.00%) |
Jun 01, 2007 | 15.96 | 16.00 | 15.90 | 15.90 | 2,900 | -0.06(-0.38%) |
May 31, 2007 | 15.89 | 15.96 | 15.89 | 15.96 | 1,700 | -0.02(-0.13%) |
May 30, 2007 | 15.98 | 15.98 | 15.98 | 15.98 | 200 | +0.04(+0.25%) |
May 29, 2007 | 16.04 | 16.05 | 15.94 | 15.94 | 2,600 | -0.04(-0.25%) |
May 25, 2007 | 16.03 | 16.05 | 15.98 | 15.98 | 1,900 | -0.04(-0.25%) |
May 24, 2007 | 16.14 | 16.14 | 16.02 | 16.02 | 1,300 | -0.10(-0.62%) |
May 23, 2007 | 16.16 | 16.16 | 16.12 | 16.12 | 9,800 | -0.04(-0.25%) |
May 22, 2007 | 16.20 | 16.20 | 16.16 | 16.16 | 400 | -0.13(-0.80%) |
May 21, 2007 | 16.35 | 16.35 | 16.29 | 16.29 | 500 | -0.03(-0.18%) |
May 18, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
May 17, 2007 | 16.29 | 16.34 | 16.27 | 16.32 | 3,400 | -0.02(-0.12%) |
May 16, 2007 | 16.57 | 16.57 | 16.28 | 16.34 | 12,000 | -0.10(-0.61%) |
May 15, 2007 | 16.12 | 16.44 | 16.12 | 16.44 | 2,600 | +0.26(+1.61%) |
May 14, 2007 | 16.04 | 16.18 | 16.04 | 16.18 | 9,000 | +0.15(+0.94%) |
May 11, 2007 | 16.00 | 16.10 | 16.00 | 16.03 | 2,800 | +0.00(+0.00%) |
May 10, 2007 | 16.16 | 16.16 | 15.93 | 16.03 | 6,200 | -0.12(-0.74%) |
May 09, 2007 | 16.07 | 16.15 | 16.07 | 16.15 | 1,800 | +0.15(+0.94%) |
May 08, 2007 | 16.05 | 16.05 | 16.00 | 16.00 | 1,100 | +0.00(+0.00%) |
May 07, 2007 | 16.07 | 16.07 | 16.00 | 16.00 | 1,900 | -0.10(-0.62%) |
May 04, 2007 | 16.01 | 16.10 | 16.01 | 16.10 | 1,100 | +0.08(+0.48%) |
May 03, 2007 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
May 02, 2007 | 16.03 | 16.03 | 15.97 | 16.02 | 2,600 | +0.03(+0.20%) |
May 01, 2007 | 16.02 | 16.02 | 15.97 | 15.99 | 1,700 | -0.15(-0.93%) |
Apr 30, 2007 | 16.13 | 16.15 | 16.07 | 16.14 | 1,900 | +0.04(+0.25%) |
Apr 27, 2007 | 15.95 | 16.10 | 15.95 | 16.10 | 900 | +0.11(+0.69%) |
Apr 26, 2007 | 15.99 | 16.20 | 15.99 | 15.99 | 4,000 | +0.00(+0.00%) |
Apr 25, 2007 | 15.98 | 15.99 | 15.91 | 15.99 | 1,700 | +0.07(+0.44%) |
Apr 24, 2007 | 15.90 | 15.95 | 15.90 | 15.92 | 3,600 | +0.07(+0.44%) |
Apr 23, 2007 | 15.81 | 15.85 | 15.69 | 15.85 | 6,300 | +0.11(+0.70%) |
Apr 20, 2007 | 15.71 | 15.81 | 15.69 | 15.74 | 6,000 | +0.03(+0.19%) |
Apr 19, 2007 | 15.66 | 15.71 | 15.66 | 15.71 | 2,700 | +0.03(+0.19%) |
Apr 18, 2007 | 15.74 | 15.74 | 15.68 | 15.68 | 3,200 | -0.08(-0.51%) |
Apr 17, 2007 | 15.78 | 15.83 | 15.76 | 15.76 | 2,000 | -0.02(-0.13%) |
Apr 16, 2007 | 15.80 | 15.81 | 15.78 | 15.78 | 1,600 | -0.08(-0.50%) |
Apr 13, 2007 | 15.82 | 15.86 | 15.82 | 15.86 | 2,200 | +0.04(+0.25%) |
Apr 12, 2007 | 15.89 | 15.89 | 15.82 | 15.82 | 3,000 | -0.08(-0.50%) |
Apr 11, 2007 | 15.88 | 16.00 | 15.88 | 15.90 | 3,800 | +0.00(+0.00%) |
Apr 10, 2007 | 15.95 | 16.00 | 15.90 | 15.90 | 12,100 | +0.02(+0.13%) |
Apr 09, 2007 | 15.91 | 15.91 | 15.88 | 15.88 | 2,000 | -0.07(-0.44%) |
Apr 05, 2007 | 15.95 | 15.95 | 15.92 | 15.95 | 2,200 | -0.02(-0.13%) |
Apr 04, 2007 | 15.91 | 15.97 | 15.91 | 15.97 | 2,100 | +0.08(+0.50%) |
Apr 03, 2007 | 15.87 | 15.89 | 15.86 | 15.89 | 4,000 | +0.04(+0.24%) |
Apr 02, 2007 | 15.85 | 15.87 | 15.85 | 15.85 | 1,500 | +0.02(+0.14%) |
Mar 30, 2007 | 15.84 | 15.84 | 15.83 | 15.83 | 1,700 | +0.01(+0.06%) |
Mar 29, 2007 | 15.79 | 15.82 | 15.78 | 15.82 | 6,300 | +0.05(+0.31%) |
Mar 28, 2007 | 15.79 | 15.79 | 15.76 | 15.77 | 2,300 | +0.03(+0.20%) |
Mar 27, 2007 | 15.78 | 15.79 | 15.74 | 15.74 | 3,900 | -0.04(-0.25%) |
Mar 26, 2007 | 15.72 | 15.78 | 15.69 | 15.78 | 8,600 | +0.01(+0.06%) |
Mar 23, 2007 | 15.73 | 15.77 | 15.72 | 15.77 | 4,800 | +0.07(+0.45%) |
Mar 22, 2007 | 15.72 | 15.79 | 15.70 | 15.70 | 5,600 | -0.05(-0.32%) |
Mar 21, 2007 | 15.67 | 15.75 | 15.66 | 15.75 | 1,400 | +0.00(+0.00%) |
Mar 20, 2007 | 15.73 | 15.75 | 15.73 | 15.75 | 700 | +0.05(+0.32%) |
Mar 19, 2007 | 15.71 | 15.74 | 15.70 | 15.70 | 3,100 | +0.00(+0.00%) |
Mar 16, 2007 | 15.70 | 15.70 | 15.69 | 15.70 | 5,400 | +0.00(+0.00%) |
Mar 15, 2007 | 15.71 | 15.75 | 15.70 | 15.70 | 1,600 | -0.05(-0.32%) |
Mar 14, 2007 | 15.78 | 15.78 | 15.71 | 15.75 | 5,100 | -0.03(-0.19%) |
Mar 13, 2007 | 15.78 | 15.78 | 15.72 | 15.78 | 2,000 | -0.02(-0.13%) |
Mar 12, 2007 | 15.82 | 15.85 | 15.78 | 15.80 | 4,800 | -0.01(-0.06%) |
Mar 09, 2007 | 15.93 | 15.94 | 15.79 | 15.81 | 11,100 | -0.17(-1.06%) |
Mar 08, 2007 | 15.99 | 16.02 | 15.98 | 15.98 | 1,600 | -0.04(-0.25%) |
Mar 07, 2007 | 16.04 | 16.16 | 16.00 | 16.02 | 8,500 | +0.01(+0.06%) |
Mar 06, 2007 | 15.97 | 16.03 | 15.97 | 16.01 | 1,500 | +0.06(+0.38%) |
Mar 05, 2007 | 16.15 | 16.21 | 15.95 | 15.95 | 5,100 | -0.14(-0.87%) |
Mar 02, 2007 | 16.05 | 16.27 | 15.99 | 16.09 | 2,600 | +0.08(+0.50%) |
Mar 01, 2007 | 16.01 | 16.02 | 16.01 | 16.01 | 1,600 | +0.00(+0.00%) |
Feb 28, 2007 | 16.00 | 16.01 | 16.00 | 16.01 | 1,600 | +0.03(+0.19%) |
Feb 27, 2007 | 15.98 | 15.98 | 15.98 | 15.98 | 100 | +0.05(+0.31%) |
Feb 26, 2007 | 15.93 | 15.93 | 15.77 | 15.93 | 15,000 | +0.16(+1.01%) |
Feb 23, 2007 | 15.77 | 15.78 | 15.74 | 15.77 | 3,100 | +0.01(+0.06%) |
Feb 22, 2007 | 15.77 | 15.77 | 15.76 | 15.76 | 1,400 | -0.04(-0.25%) |
Feb 21, 2007 | 15.85 | 15.85 | 15.79 | 15.80 | 4,000 | -0.05(-0.32%) |
Feb 20, 2007 | 15.90 | 15.92 | 15.79 | 15.85 | 5,900 | -0.05(-0.31%) |
Feb 16, 2007 | 15.95 | 15.97 | 15.84 | 15.90 | 10,400 | -0.12(-0.75%) |
Feb 15, 2007 | 16.01 | 16.04 | 15.96 | 16.02 | 12,400 | +0.02(+0.12%) |
Feb 14, 2007 | 16.00 | 16.01 | 16.00 | 16.00 | 1,300 | +0.00(+0.00%) |
Feb 13, 2007 | 15.98 | 16.00 | 15.98 | 16.00 | 1,900 | +0.03(+0.19%) |
Feb 12, 2007 | 15.98 | 15.98 | 15.92 | 15.97 | 6,800 | +0.03(+0.19%) |
Feb 09, 2007 | 15.94 | 16.00 | 15.94 | 15.94 | 1,500 | +0.00(+0.00%) |
Feb 08, 2007 | 16.00 | 16.00 | 15.94 | 15.94 | 2,200 | -0.02(-0.13%) |
Feb 07, 2007 | 15.96 | 15.96 | 15.96 | 15.96 | 300 | -0.03(-0.19%) |
Feb 06, 2007 | 15.90 | 15.99 | 15.90 | 15.99 | 2,700 | +0.04(+0.25%) |
Feb 05, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | +0.00(+0.00%) |
Feb 02, 2007 | 15.91 | 15.95 | 15.91 | 15.95 | 2,500 | +0.05(+0.31%) |
Feb 01, 2007 | 15.86 | 15.90 | 15.86 | 15.90 | 900 | +0.08(+0.51%) |
Jan 31, 2007 | 15.86 | 15.86 | 15.78 | 15.82 | 2,000 | -0.04(-0.25%) |
Jan 30, 2007 | 15.83 | 15.86 | 15.82 | 15.86 | 600 | +0.03(+0.19%) |
Jan 29, 2007 | 15.82 | 15.83 | 15.82 | 15.83 | 1,300 | +0.03(+0.19%) |
Jan 26, 2007 | 15.82 | 15.82 | 15.80 | 15.80 | 1,400 | -0.07(-0.44%) |
Jan 25, 2007 | 15.99 | 15.99 | 15.81 | 15.87 | 6,400 | -0.13(-0.81%) |
Jan 24, 2007 | 16.06 | 16.06 | 15.98 | 16.00 | 800 | -0.06(-0.37%) |
Jan 23, 2007 | 16.05 | 16.06 | 16.05 | 16.06 | 1,000 | +0.05(+0.31%) |
Jan 22, 2007 | 16.07 | 16.13 | 15.93 | 16.01 | 9,200 | -0.07(-0.44%) |
Jan 19, 2007 | 16.29 | 16.35 | 16.08 | 16.08 | 5,100 | -0.15(-0.92%) |
Jan 18, 2007 | 16.22 | 16.29 | 16.19 | 16.23 | 2,500 | -0.06(-0.37%) |
Jan 17, 2007 | 16.24 | 16.29 | 16.19 | 16.29 | 2,100 | -0.01(-0.06%) |
Jan 16, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.01(-0.06%) |
Jan 12, 2007 | 16.25 | 16.31 | 16.25 | 16.31 | 800 | +0.01(+0.06%) |
Jan 11, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 800 | +0.09(+0.56%) |
Jan 10, 2007 | 16.23 | 16.23 | 16.18 | 16.21 | 1,500 | +0.04(+0.25%) |
Jan 09, 2007 | 16.42 | 16.42 | 16.17 | 16.17 | 3,800 | -0.23(-1.40%) |
Jan 08, 2007 | 16.25 | 16.40 | 16.20 | 16.40 | 2,900 | +0.17(+1.05%) |
Jan 05, 2007 | 16.14 | 16.25 | 16.14 | 16.23 | 4,100 | +0.10(+0.62%) |
Jan 04, 2007 | 16.13 | 16.13 | 16.13 | 16.13 | 100 | -0.08(-0.49%) |
Jan 03, 2007 | 16.21 | 16.21 | 16.21 | 16.21 | 100 | +0.06(+0.37%) |
Dec 29, 2006 | 16.13 | 16.15 | 16.13 | 16.15 | 1,900 | +0.16(+1.00%) |
Dec 28, 2006 | 16.27 | 16.27 | 15.99 | 15.99 | 5,700 | -0.20(-1.23%) |
Dec 27, 2006 | 16.28 | 16.28 | 16.19 | 16.19 | 3,200 | -0.09(-0.55%) |
Dec 26, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 16.28 | 16.28 | 16.28 | 16.28 | 1,200 | +0.00(+0.00%) |
Dec 21, 2006 | 16.24 | 16.28 | 16.24 | 16.28 | 700 | +0.05(+0.31%) |
Dec 20, 2006 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 16.16 | 16.24 | 16.14 | 16.23 | 2,800 | -0.05(-0.31%) |
Dec 18, 2006 | 16.27 | 16.28 | 16.27 | 16.28 | 300 | +0.04(+0.25%) |
Dec 15, 2006 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | +0.06(+0.37%) |
Dec 14, 2006 | 16.25 | 16.25 | 16.18 | 16.18 | 1,600 | -0.12(-0.74%) |
Dec 13, 2006 | 16.39 | 16.40 | 16.30 | 16.30 | 2,500 | -0.10(-0.61%) |
Dec 12, 2006 | 16.28 | 16.42 | 16.28 | 16.40 | 1,300 | +0.16(+0.99%) |
Dec 11, 2006 | 16.27 | 16.29 | 16.24 | 16.24 | 2,500 | -0.07(-0.43%) |
Dec 08, 2006 | 16.28 | 16.38 | 16.28 | 16.31 | 1,300 | -0.07(-0.43%) |
Dec 07, 2006 | 16.31 | 16.38 | 16.31 | 16.38 | 400 | +0.06(+0.37%) |
Dec 06, 2006 | 16.14 | 16.32 | 16.14 | 16.32 | 6,900 | +0.16(+0.98%) |
Dec 05, 2006 | 16.12 | 16.16 | 16.12 | 16.16 | 1,000 | +0.08(+0.50%) |
Dec 04, 2006 | 16.11 | 16.11 | 16.00 | 16.08 | 10,500 | -0.03(-0.19%) |
Dec 01, 2006 | 16.16 | 16.24 | 16.11 | 16.11 | 3,100 | -0.08(-0.49%) |
Nov 30, 2006 | 16.21 | 16.21 | 16.19 | 16.19 | 2,200 | +0.01(+0.06%) |
Nov 29, 2006 | 16.18 | 16.18 | 16.18 | 16.18 | 100 | +0.04(+0.25%) |
Nov 28, 2006 | 16.22 | 16.23 | 16.14 | 16.14 | 4,800 | +0.01(+0.06%) |
Nov 27, 2006 | 16.05 | 16.22 | 15.60 | 16.13 | 25,400 | +0.08(+0.50%) |
Nov 24, 2006 | 16.04 | 16.05 | 16.04 | 16.05 | 600 | -0.02(-0.12%) |
Nov 22, 2006 | 16.22 | 16.75 | 16.01 | 16.07 | 36,800 | -0.18(-1.11%) |
Nov 21, 2006 | 16.25 | 16.35 | 16.25 | 16.25 | 1,700 | -0.05(-0.31%) |
Nov 20, 2006 | 16.18 | 16.31 | 16.18 | 16.30 | 8,600 | +0.12(+0.74%) |
Nov 17, 2006 | 16.20 | 16.27 | 16.18 | 16.18 | 3,000 | -0.06(-0.37%) |
Nov 16, 2006 | 16.20 | 16.24 | 16.20 | 16.24 | 900 | +0.04(+0.25%) |
Nov 15, 2006 | 16.10 | 16.20 | 16.08 | 16.20 | 4,000 | +0.04(+0.25%) |
Nov 14, 2006 | 16.13 | 16.16 | 16.13 | 16.16 | 1,100 | +0.03(+0.19%) |
Nov 13, 2006 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 16.12 | 16.13 | 16.12 | 16.13 | 300 | +0.04(+0.25%) |
Nov 09, 2006 | 16.20 | 16.30 | 16.09 | 16.09 | 7,100 | -0.15(-0.92%) |
Nov 08, 2006 | 16.40 | 16.40 | 16.24 | 16.24 | 2,800 | -0.14(-0.85%) |
Nov 07, 2006 | 16.31 | 16.45 | 16.31 | 16.38 | 1,800 | -0.06(-0.35%) |
Nov 06, 2006 | 16.43 | 16.52 | 16.34 | 16.44 | 4,200 | +0.11(+0.66%) |
Nov 03, 2006 | 16.42 | 16.50 | 16.25 | 16.33 | 8,700 | -0.17(-1.03%) |
Nov 02, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 1,800 | +0.00(+0.00%) |
Nov 01, 2006 | 16.40 | 16.50 | 16.40 | 16.50 | 8,400 | +0.09(+0.55%) |
Oct 31, 2006 | 16.46 | 16.46 | 16.41 | 16.41 | 1,100 | +0.01(+0.06%) |
Oct 30, 2006 | 16.52 | 16.52 | 16.40 | 16.40 | 2,000 | -0.05(-0.30%) |
Oct 27, 2006 | 16.47 | 16.64 | 16.45 | 16.45 | 9,400 | -0.04(-0.24%) |
Oct 26, 2006 | 16.29 | 16.49 | 16.29 | 16.49 | 2,000 | +0.29(+1.79%) |
Oct 25, 2006 | 16.16 | 16.20 | 16.16 | 16.20 | 800 | +0.05(+0.31%) |
Oct 24, 2006 | 16.40 | 16.40 | 16.15 | 16.15 | 3,200 | -0.33(-2.00%) |
Oct 23, 2006 | 16.35 | 16.48 | 16.45 | 16.48 | 700 | +0.13(+0.80%) |
Oct 20, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 500 | +0.00(+0.00%) |
Oct 19, 2006 | 16.39 | 16.39 | 16.35 | 16.35 | 1,000 | -0.10(-0.61%) |
Oct 18, 2006 | 16.64 | 16.77 | 16.36 | 16.45 | 5,700 | -0.33(-1.97%) |
Oct 17, 2006 | 16.78 | 16.78 | 16.68 | 16.78 | 1,700 | -0.02(-0.12%) |
Oct 16, 2006 | 16.50 | 16.88 | 16.50 | 16.80 | 7,300 | +0.29(+1.76%) |
Oct 13, 2006 | 16.47 | 16.54 | 16.47 | 16.51 | 2,700 | +0.10(+0.61%) |
Oct 12, 2006 | 16.39 | 16.41 | 16.39 | 16.41 | 3,000 | -0.04(-0.24%) |
Oct 11, 2006 | 16.24 | 16.45 | 16.24 | 16.45 | 7,200 | +0.25(+1.54%) |
Oct 10, 2006 | 16.29 | 16.29 | 16.20 | 16.20 | 1,300 | -0.13(-0.80%) |
Oct 09, 2006 | 16.25 | 16.33 | 16.25 | 16.33 | 1,900 | +0.09(+0.55%) |
Oct 06, 2006 | 16.20 | 16.24 | 16.20 | 16.24 | 4,500 | +0.05(+0.31%) |
Oct 05, 2006 | 16.35 | 16.44 | 16.19 | 16.19 | 5,600 | -0.24(-1.46%) |
Oct 04, 2006 | 16.39 | 16.49 | 16.39 | 16.43 | 4,600 | +0.15(+0.92%) |
Oct 03, 2006 | 16.20 | 16.29 | 16.16 | 16.28 | 4,100 | +0.03(+0.18%) |
Oct 02, 2006 | 16.45 | 16.45 | 16.25 | 16.25 | 1,400 | -0.15(-0.91%) |
Sep 29, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 1,600 | +0.05(+0.31%) |
Sep 28, 2006 | 16.12 | 16.60 | 16.11 | 16.35 | 5,800 | +0.23(+1.43%) |
Sep 27, 2006 | 16.25 | 16.25 | 16.03 | 16.12 | 3,300 | -0.10(-0.62%) |
Sep 26, 2006 | 16.00 | 16.26 | 15.90 | 16.22 | 12,300 | +0.22(+1.37%) |
Sep 25, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.05(+0.31%) |
Sep 22, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 15.90 | 15.95 | 15.74 | 15.95 | 2,700 | +0.17(+1.08%) |
Sep 20, 2006 | 15.75 | 15.78 | 15.75 | 15.78 | 1,300 | +0.01(+0.06%) |
Sep 19, 2006 | 15.77 | 15.77 | 15.77 | 15.77 | 1,800 | +0.08(+0.51%) |
Sep 18, 2006 | 15.69 | 15.69 | 15.69 | 15.69 | 900 | -0.01(-0.06%) |
Sep 15, 2006 | 15.85 | 15.90 | 15.70 | 15.70 | 800 | -0.15(-0.95%) |
Sep 14, 2006 | 15.95 | 16.20 | 15.85 | 15.85 | 14,400 | +0.01(+0.06%) |
Sep 13, 2006 | 15.65 | 15.85 | 15.65 | 15.84 | 3,000 | +0.19(+1.21%) |
Sep 12, 2006 | 15.55 | 15.65 | 15.53 | 15.65 | 3,100 | +0.15(+0.97%) |
Sep 11, 2006 | 15.55 | 15.58 | 15.50 | 15.50 | 2,300 | -0.13(-0.83%) |
Sep 08, 2006 | 15.50 | 15.63 | 15.50 | 15.63 | 9,500 | +0.13(+0.84%) |
Sep 07, 2006 | 15.00 | 15.53 | 14.96 | 15.50 | 20,500 | +0.40(+2.65%) |
Sep 06, 2006 | 15.14 | 15.21 | 15.06 | 15.10 | 2,700 | -0.05(-0.33%) |
Sep 05, 2006 | 15.15 | 15.20 | 15.14 | 15.15 | 2,900 | +0.05(+0.33%) |
Sep 01, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 2,500 | +0.00(+0.00%) |
Aug 31, 2006 | 15.04 | 15.10 | 15.04 | 15.10 | 7,900 | +0.06(+0.40%) |
Aug 30, 2006 | 15.03 | 15.04 | 15.03 | 15.04 | 600 | +0.02(+0.13%) |
Aug 29, 2006 | 15.03 | 15.03 | 15.02 | 15.02 | 500 | -0.01(-0.07%) |
Aug 28, 2006 | 14.90 | 15.03 | 14.90 | 15.03 | 4,800 | +0.10(+0.67%) |
Aug 25, 2006 | 14.94 | 14.94 | 14.88 | 14.93 | 2,500 | +0.05(+0.34%) |
Aug 24, 2006 | 15.02 | 15.04 | 14.88 | 14.88 | 13,200 | -0.12(-0.80%) |
Aug 23, 2006 | 15.00 | 15.00 | 14.99 | 15.00 | 2,300 | +0.02(+0.13%) |
Aug 22, 2006 | 14.95 | 14.98 | 14.85 | 14.98 | 9,000 | +0.04(+0.27%) |
Aug 21, 2006 | 14.95 | 14.95 | 14.92 | 14.94 | 1,300 | +0.01(+0.07%) |
Aug 18, 2006 | 14.92 | 14.93 | 14.88 | 14.93 | 700 | +0.01(+0.07%) |
Aug 17, 2006 | 14.80 | 14.92 | 14.80 | 14.92 | 3,100 | +0.11(+0.74%) |
Aug 16, 2006 | 14.80 | 14.81 | 14.80 | 14.81 | 600 | +0.05(+0.34%) |
Aug 15, 2006 | 14.74 | 14.76 | 14.74 | 14.76 | 1,500 | +0.09(+0.61%) |
Aug 14, 2006 | 14.68 | 14.69 | 14.66 | 14.67 | 1,600 | +0.04(+0.27%) |
Aug 11, 2006 | 14.65 | 14.65 | 14.63 | 14.63 | 3,100 | +0.00(+0.00%) |
Aug 10, 2006 | 14.58 | 14.63 | 14.58 | 14.63 | 3,300 | -0.04(-0.27%) |
Aug 09, 2006 | 14.75 | 14.75 | 14.65 | 14.67 | 2,700 | -0.15(-1.01%) |
Aug 08, 2006 | 14.76 | 14.82 | 14.76 | 14.82 | 5,500 | -0.02(-0.13%) |
Aug 07, 2006 | 14.83 | 14.84 | 14.83 | 14.84 | 900 | +0.09(+0.61%) |
Aug 04, 2006 | 14.65 | 14.75 | 14.65 | 14.75 | 3,900 | +0.15(+1.03%) |
Aug 03, 2006 | 14.58 | 14.60 | 14.54 | 14.60 | 3,700 | +0.00(+0.00%) |
Aug 02, 2006 | 14.55 | 14.60 | 14.55 | 14.60 | 300 | +0.01(+0.07%) |
Aug 01, 2006 | 14.55 | 14.59 | 14.55 | 14.59 | 1,700 | +0.08(+0.55%) |
Jul 31, 2006 | 14.65 | 14.65 | 14.49 | 14.51 | 9,100 | -0.12(-0.82%) |
Jul 28, 2006 | 14.45 | 14.63 | 14.45 | 14.63 | 6,400 | +0.19(+1.32%) |
Jul 27, 2006 | 14.44 | 14.44 | 14.44 | 14.44 | 200 | +0.01(+0.07%) |
Jul 26, 2006 | 14.42 | 14.44 | 14.42 | 14.43 | 800 | +0.03(+0.21%) |
Jul 25, 2006 | 14.48 | 14.48 | 14.40 | 14.40 | 2,000 | -0.03(-0.21%) |
Jul 24, 2006 | 14.44 | 14.45 | 14.35 | 14.43 | 12,700 | -0.01(-0.07%) |
Jul 21, 2006 | 14.47 | 14.47 | 14.44 | 14.44 | 3,500 | -0.05(-0.35%) |
Jul 20, 2006 | 14.60 | 14.60 | 14.47 | 14.49 | 9,900 | -0.09(-0.62%) |
Jul 19, 2006 | 14.60 | 14.61 | 14.43 | 14.58 | 15,600 | -0.02(-0.14%) |
Jul 18, 2006 | 14.62 | 14.62 | 14.60 | 14.60 | 800 | +0.00(+0.00%) |
Jul 17, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.00(+0.00%) |
Jul 14, 2006 | 14.61 | 14.64 | 14.60 | 14.60 | 1,900 | -0.02(-0.14%) |
Jul 13, 2006 | 14.62 | 14.62 | 14.62 | 14.62 | 1,100 | -0.03(-0.20%) |
Jul 12, 2006 | 14.70 | 14.80 | 14.65 | 14.65 | 3,800 | -0.07(-0.48%) |
Jul 11, 2006 | 14.67 | 14.72 | 14.67 | 14.72 | 600 | +0.10(+0.68%) |
Jul 10, 2006 | 14.70 | 14.71 | 14.62 | 14.62 | 1,300 | -0.08(-0.54%) |
Jul 07, 2006 | 14.66 | 14.70 | 14.66 | 14.70 | 1,500 | +0.08(+0.55%) |
Jul 06, 2006 | 14.55 | 14.62 | 14.55 | 14.62 | 9,500 | -0.03(-0.20%) |
Jul 05, 2006 | 14.70 | 14.74 | 14.65 | 14.65 | 3,600 | -0.12(-0.81%) |