Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.20 | 20.40 | 20.16 | 20.38 | 340,576 | +0.14(+0.68%) |
Mar 29, 2007 | 20.30 | 20.37 | 20.06 | 20.24 | 293,182 | -0.01(-0.06%) |
Mar 28, 2007 | 20.37 | 20.37 | 20.12 | 20.25 | 330,506 | -0.14(-0.69%) |
Mar 27, 2007 | 20.57 | 20.57 | 20.36 | 20.39 | 249,256 | -0.17(-0.81%) |
Mar 26, 2007 | 20.52 | 20.63 | 20.39 | 20.56 | 406,584 | +0.03(+0.12%) |
Mar 23, 2007 | 20.40 | 20.75 | 20.36 | 20.53 | 508,628 | +0.15(+0.74%) |
Mar 22, 2007 | 20.29 | 20.68 | 20.21 | 20.38 | 386,284 | +0.11(+0.52%) |
Mar 21, 2007 | 19.90 | 20.29 | 19.78 | 20.28 | 383,652 | +0.39(+1.96%) |
Mar 20, 2007 | 19.81 | 19.89 | 19.70 | 19.89 | 334,438 | +0.08(+0.42%) |
Mar 19, 2007 | 19.61 | 19.89 | 19.58 | 19.80 | 282,930 | +0.28(+1.43%) |
Mar 16, 2007 | 19.62 | 19.71 | 19.52 | 19.52 | 510,144 | -0.12(-0.64%) |
Mar 15, 2007 | 19.52 | 19.79 | 19.46 | 19.65 | 410,866 | +0.17(+0.89%) |
Mar 14, 2007 | 19.38 | 19.54 | 19.27 | 19.48 | 437,984 | +0.11(+0.54%) |
Mar 13, 2007 | 19.72 | 19.68 | 19.32 | 19.37 | 444,920 | -0.35(-1.75%) |
Mar 12, 2007 | 19.63 | 19.75 | 19.57 | 19.72 | 248,158 | +0.10(+0.52%) |
Mar 09, 2007 | 19.57 | 19.73 | 19.50 | 19.61 | 256,548 | +0.11(+0.59%) |
Mar 08, 2007 | 19.64 | 19.66 | 19.46 | 19.50 | 581,468 | -0.06(-0.29%) |
Mar 07, 2007 | 19.50 | 19.69 | 19.36 | 19.56 | 667,136 | +0.07(+0.36%) |
Mar 06, 2007 | 19.33 | 19.52 | 19.25 | 19.49 | 674,810 | +0.25(+1.33%) |
Mar 05, 2007 | 19.20 | 19.36 | 19.08 | 19.23 | 472,484 | -0.09(-0.47%) |
Mar 02, 2007 | 19.64 | 19.73 | 19.30 | 19.32 | 441,686 | -0.27(-1.38%) |
Mar 01, 2007 | 19.27 | 19.63 | 19.11 | 19.59 | 556,050 | +0.14(+0.72%) |
Feb 28, 2007 | 19.32 | 19.57 | 19.25 | 19.45 | 449,026 | +0.10(+0.52%) |
Feb 27, 2007 | 19.69 | 19.77 | 19.27 | 19.35 | 511,866 | -0.47(-2.36%) |
Feb 26, 2007 | 20.00 | 20.00 | 19.75 | 19.82 | 676,312 | -0.20(-0.97%) |
Feb 23, 2007 | 19.96 | 20.05 | 19.83 | 20.02 | 250,196 | +0.09(+0.48%) |
Feb 22, 2007 | 19.93 | 20.00 | 19.78 | 19.92 | 348,232 | +0.05(+0.24%) |
Feb 21, 2007 | 19.91 | 19.94 | 19.75 | 19.87 | 248,266 | -0.05(-0.24%) |
Feb 20, 2007 | 19.75 | 19.93 | 19.75 | 19.92 | 288,002 | +0.17(+0.87%) |
Feb 16, 2007 | 19.75 | 19.82 | 19.73 | 19.75 | 329,690 | -0.01(-0.03%) |
Feb 15, 2007 | 19.75 | 19.89 | 19.59 | 19.75 | 458,846 | -0.01(-0.05%) |
Feb 14, 2007 | 19.56 | 19.89 | 19.49 | 19.76 | 670,466 | +0.24(+1.23%) |
Feb 13, 2007 | 19.39 | 19.57 | 19.38 | 19.52 | 264,668 | +0.14(+0.71%) |
Feb 12, 2007 | 19.60 | 19.86 | 19.39 | 19.39 | 333,054 | -0.29(-1.47%) |
Feb 09, 2007 | 19.27 | 19.68 | 19.27 | 19.68 | 531,490 | +0.40(+2.09%) |
Feb 08, 2007 | 19.27 | 19.39 | 18.90 | 19.27 | 423,900 | -0.06(-0.32%) |
Feb 07, 2007 | 19.30 | 19.42 | 19.20 | 19.34 | 262,502 | +0.05(+0.27%) |
Feb 06, 2007 | 19.49 | 19.49 | 19.14 | 19.28 | 316,446 | -0.20(-1.00%) |
Feb 05, 2007 | 19.41 | 19.50 | 19.32 | 19.48 | 287,260 | +0.09(+0.45%) |
Feb 02, 2007 | 19.32 | 19.49 | 19.18 | 19.39 | 333,012 | +0.23(+1.21%) |
Feb 01, 2007 | 19.26 | 19.44 | 19.10 | 19.16 | 371,208 | -0.09(-0.48%) |
Jan 31, 2007 | 19.08 | 19.31 | 19.05 | 19.25 | 338,986 | +0.14(+0.72%) |
Jan 30, 2007 | 19.00 | 19.18 | 18.95 | 19.11 | 210,412 | +0.06(+0.33%) |
Jan 29, 2007 | 18.79 | 19.30 | 18.79 | 19.05 | 469,654 | +0.27(+1.41%) |
Jan 26, 2007 | 18.62 | 18.85 | 18.61 | 18.79 | 559,248 | +0.16(+0.83%) |
Jan 25, 2007 | 18.71 | 18.73 | 18.55 | 18.63 | 448,310 | -0.11(-0.59%) |
Jan 24, 2007 | 18.75 | 18.92 | 18.71 | 18.74 | 197,446 | +0.01(+0.04%) |
Jan 23, 2007 | 18.53 | 18.80 | 18.53 | 18.73 | 322,884 | +0.16(+0.88%) |
Jan 22, 2007 | 18.68 | 18.73 | 18.50 | 18.57 | 327,810 | -0.07(-0.35%) |
Jan 19, 2007 | 18.62 | 18.67 | 18.51 | 18.64 | 195,166 | -0.00(-0.03%) |
Jan 18, 2007 | 18.92 | 18.92 | 18.56 | 18.64 | 362,844 | -0.25(-1.31%) |
Jan 17, 2007 | 18.86 | 19.06 | 18.80 | 18.89 | 796,386 | +0.03(+0.17%) |
Jan 16, 2007 | 18.96 | 18.99 | 18.79 | 18.86 | 425,244 | -0.06(-0.30%) |
Jan 12, 2007 | 18.93 | 18.94 | 18.82 | 18.91 | 292,278 | -0.01(-0.08%) |
Jan 11, 2007 | 18.94 | 19.05 | 18.84 | 18.93 | 424,426 | +0.05(+0.25%) |
Jan 10, 2007 | 18.81 | 18.94 | 18.65 | 18.88 | 571,008 | +0.38(+2.03%) |
Jan 09, 2007 | 18.48 | 18.55 | 18.28 | 18.50 | 1,111,996 | +0.21(+1.15%) |
Jan 08, 2007 | 18.39 | 18.46 | 18.26 | 18.30 | 604,138 | -0.16(-0.88%) |
Jan 05, 2007 | 18.64 | 18.66 | 18.42 | 18.46 | 461,710 | -0.27(-1.42%) |
Jan 04, 2007 | 18.91 | 19.05 | 18.68 | 18.72 | 592,160 | -0.19(-1.00%) |
Jan 03, 2007 | 18.88 | 19.25 | 18.79 | 18.91 | 614,320 | +0.04(+0.20%) |
Dec 29, 2006 | 18.82 | 19.02 | 18.76 | 18.88 | 389,454 | +0.00(+0.00%) |
Dec 28, 2006 | 18.90 | 19.11 | 18.74 | 18.88 | 520,258 | -0.03(-0.16%) |
Dec 27, 2006 | 18.67 | 18.98 | 18.59 | 18.91 | 338,604 | +0.17(+0.89%) |
Dec 26, 2006 | 18.25 | 18.93 | 18.21 | 18.74 | 781,956 | +0.51(+2.81%) |
Dec 22, 2006 | 18.11 | 18.53 | 17.99 | 18.23 | 412,714 | +0.16(+0.86%) |
Dec 21, 2006 | 18.09 | 18.22 | 18.00 | 18.07 | 395,864 | +0.04(+0.21%) |
Dec 20, 2006 | 17.69 | 18.29 | 17.67 | 18.03 | 625,554 | +0.39(+2.24%) |
Dec 19, 2006 | 17.64 | 17.70 | 17.59 | 17.64 | 525,862 | +0.00(+0.00%) |
Dec 18, 2006 | 17.81 | 17.93 | 17.63 | 17.64 | 419,510 | -0.16(-0.91%) |
Dec 15, 2006 | 17.92 | 17.97 | 17.79 | 17.80 | 529,072 | -0.12(-0.70%) |
Dec 14, 2006 | 18.03 | 18.09 | 17.90 | 17.93 | 290,224 | -0.04(-0.22%) |
Dec 13, 2006 | 18.05 | 18.16 | 17.93 | 17.96 | 344,326 | -0.05(-0.26%) |
Dec 12, 2006 | 18.18 | 18.18 | 17.83 | 18.01 | 411,066 | -0.12(-0.65%) |
Dec 11, 2006 | 18.14 | 18.20 | 17.85 | 18.13 | 329,430 | -0.06(-0.33%) |
Dec 08, 2006 | 18.25 | 18.25 | 18.11 | 18.19 | 268,270 | -0.07(-0.40%) |
Dec 07, 2006 | 18.47 | 18.47 | 18.26 | 18.26 | 248,118 | -0.21(-1.11%) |
Dec 06, 2006 | 18.34 | 18.48 | 18.22 | 18.47 | 224,058 | +0.11(+0.59%) |
Dec 05, 2006 | 18.38 | 18.47 | 18.31 | 18.36 | 228,928 | +0.04(+0.22%) |
Dec 04, 2006 | 17.90 | 18.35 | 17.90 | 18.32 | 318,266 | +0.36(+2.02%) |
Dec 01, 2006 | 18.20 | 18.23 | 17.70 | 17.96 | 330,596 | -0.15(-0.81%) |
Nov 30, 2006 | 18.10 | 18.25 | 17.99 | 18.11 | 256,000 | -0.02(-0.11%) |
Nov 29, 2006 | 18.11 | 18.23 | 17.96 | 18.12 | 226,206 | +0.12(+0.69%) |
Nov 28, 2006 | 17.79 | 18.32 | 17.77 | 18.00 | 392,516 | +0.20(+1.15%) |
Nov 27, 2006 | 18.12 | 18.12 | 17.73 | 17.80 | 328,104 | -0.33(-1.83%) |
Nov 24, 2006 | 17.98 | 18.29 | 17.96 | 18.13 | 127,288 | +0.08(+0.46%) |
Nov 22, 2006 | 18.08 | 18.11 | 17.86 | 18.05 | 232,684 | +0.03(+0.18%) |
Nov 21, 2006 | 18.05 | 18.09 | 17.86 | 18.01 | 296,870 | -0.08(-0.43%) |
Nov 20, 2006 | 18.24 | 18.36 | 18.00 | 18.09 | 341,252 | -0.21(-1.15%) |
Nov 17, 2006 | 18.23 | 18.32 | 18.09 | 18.30 | 430,880 | +0.05(+0.30%) |
Nov 16, 2006 | 18.30 | 18.56 | 18.16 | 18.25 | 355,562 | +0.04(+0.21%) |
Nov 15, 2006 | 17.90 | 18.32 | 17.90 | 18.21 | 583,372 | +0.32(+1.77%) |
Nov 14, 2006 | 17.72 | 17.93 | 17.65 | 17.89 | 333,760 | +0.16(+0.92%) |
Nov 13, 2006 | 17.62 | 17.75 | 17.59 | 17.73 | 455,214 | +0.12(+0.67%) |
Nov 10, 2006 | 17.63 | 17.64 | 17.50 | 17.61 | 398,172 | +0.04(+0.26%) |
Nov 09, 2006 | 17.73 | 17.96 | 17.51 | 17.57 | 473,238 | -0.09(-0.51%) |
Nov 08, 2006 | 17.61 | 17.85 | 17.60 | 17.66 | 482,574 | -0.06(-0.37%) |
Nov 07, 2006 | 17.52 | 17.89 | 17.52 | 17.72 | 557,590 | +0.20(+1.16%) |
Nov 06, 2006 | 17.17 | 17.64 | 17.17 | 17.52 | 446,056 | +0.20(+1.14%) |
Nov 03, 2006 | 17.25 | 17.36 | 17.11 | 17.32 | 290,408 | +0.07(+0.38%) |
Nov 02, 2006 | 17.26 | 17.35 | 17.05 | 17.25 | 521,812 | -0.10(-0.55%) |
Nov 01, 2006 | 17.72 | 17.75 | 17.33 | 17.35 | 396,120 | -0.33(-1.85%) |
Oct 31, 2006 | 17.73 | 17.74 | 17.48 | 17.68 | 594,262 | +0.01(+0.07%) |
Oct 30, 2006 | 17.53 | 17.77 | 17.38 | 17.66 | 380,654 | +0.05(+0.28%) |
Oct 27, 2006 | 17.87 | 17.91 | 17.58 | 17.61 | 490,840 | -0.25(-1.41%) |
Oct 26, 2006 | 16.67 | 18.23 | 16.67 | 17.87 | 1,629,968 | +1.37(+8.29%) |
Oct 25, 2006 | 16.86 | 16.86 | 16.46 | 16.50 | 571,982 | -0.29(-1.73%) |
Oct 24, 2006 | 17.02 | 17.21 | 16.76 | 16.79 | 485,738 | -0.28(-1.63%) |
Oct 23, 2006 | 16.87 | 17.20 | 16.84 | 17.07 | 425,222 | +0.08(+0.50%) |
Oct 20, 2006 | 16.95 | 17.07 | 16.95 | 16.98 | 338,566 | -0.01(-0.09%) |
Oct 19, 2006 | 17.00 | 17.10 | 16.89 | 17.00 | 370,228 | +0.00(+0.00%) |
Oct 18, 2006 | 17.06 | 17.23 | 16.87 | 17.00 | 243,848 | -0.06(-0.34%) |
Oct 17, 2006 | 16.98 | 17.13 | 16.98 | 17.05 | 467,142 | +0.00(+0.03%) |
Oct 16, 2006 | 16.91 | 17.26 | 16.91 | 17.05 | 541,028 | +0.08(+0.47%) |
Oct 13, 2006 | 17.02 | 17.07 | 16.93 | 16.97 | 445,984 | -0.12(-0.67%) |
Oct 12, 2006 | 16.93 | 17.18 | 16.82 | 17.09 | 341,940 | +0.16(+0.95%) |
Oct 11, 2006 | 16.85 | 17.04 | 16.85 | 16.93 | 391,270 | -0.04(-0.25%) |
Oct 10, 2006 | 17.03 | 17.04 | 16.85 | 16.97 | 312,060 | -0.07(-0.43%) |
Oct 09, 2006 | 17.21 | 17.21 | 16.91 | 17.04 | 462,378 | -0.26(-1.52%) |
Oct 06, 2006 | 17.29 | 17.50 | 17.23 | 17.30 | 442,300 | -0.08(-0.46%) |
Oct 05, 2006 | 17.07 | 17.44 | 16.97 | 17.38 | 291,998 | +0.26(+1.53%) |
Oct 04, 2006 | 16.88 | 17.15 | 16.86 | 17.12 | 443,212 | +0.14(+0.79%) |
Oct 03, 2006 | 17.16 | 17.23 | 16.87 | 16.98 | 441,352 | -0.26(-1.49%) |
Oct 02, 2006 | 17.39 | 17.66 | 17.18 | 17.24 | 507,158 | -0.21(-1.17%) |
Sep 29, 2006 | 17.31 | 17.64 | 17.31 | 17.45 | 393,612 | +0.11(+0.62%) |
Sep 28, 2006 | 17.25 | 17.43 | 17.23 | 17.34 | 301,188 | +0.07(+0.39%) |
Sep 27, 2006 | 16.93 | 17.31 | 16.88 | 17.27 | 401,146 | +0.23(+1.33%) |
Sep 26, 2006 | 16.94 | 17.07 | 16.70 | 17.05 | 349,110 | +0.04(+0.21%) |
Sep 25, 2006 | 16.95 | 17.06 | 16.76 | 17.01 | 227,914 | +0.01(+0.06%) |
Sep 22, 2006 | 17.07 | 17.12 | 16.83 | 17.00 | 216,380 | -0.15(-0.87%) |
Sep 21, 2006 | 17.18 | 17.50 | 17.08 | 17.15 | 424,826 | +0.05(+0.31%) |
Sep 20, 2006 | 16.91 | 17.26 | 16.78 | 17.10 | 558,230 | +0.24(+1.42%) |
Sep 19, 2006 | 16.64 | 16.88 | 16.50 | 16.86 | 372,518 | +0.17(+1.03%) |
Sep 18, 2006 | 16.88 | 16.93 | 16.65 | 16.68 | 552,416 | -0.25(-1.49%) |
Sep 15, 2006 | 16.98 | 17.00 | 16.85 | 16.94 | 755,096 | +0.02(+0.12%) |
Sep 14, 2006 | 16.86 | 16.95 | 16.77 | 16.92 | 291,488 | +0.03(+0.16%) |
Sep 13, 2006 | 16.55 | 16.89 | 16.54 | 16.89 | 313,574 | +0.28(+1.69%) |
Sep 12, 2006 | 16.29 | 16.62 | 16.24 | 16.61 | 191,134 | +0.26(+1.61%) |
Sep 11, 2006 | 16.24 | 16.44 | 16.15 | 16.35 | 216,084 | +0.02(+0.14%) |
Sep 08, 2006 | 16.25 | 16.40 | 16.22 | 16.32 | 187,536 | +0.07(+0.42%) |
Sep 07, 2006 | 16.26 | 16.38 | 16.16 | 16.26 | 238,800 | -0.09(-0.54%) |
Sep 06, 2006 | 16.40 | 16.48 | 16.26 | 16.34 | 340,458 | -0.18(-1.07%) |
Sep 05, 2006 | 16.59 | 16.59 | 16.40 | 16.52 | 251,286 | -0.12(-0.71%) |
Sep 01, 2006 | 16.70 | 16.75 | 16.55 | 16.64 | 179,758 | -0.03(-0.19%) |
Aug 31, 2006 | 16.70 | 16.83 | 16.54 | 16.67 | 261,594 | -0.07(-0.40%) |
Aug 30, 2006 | 16.54 | 16.86 | 16.41 | 16.74 | 383,708 | +0.15(+0.89%) |
Aug 29, 2006 | 16.65 | 16.73 | 16.41 | 16.59 | 334,506 | -0.08(-0.46%) |
Aug 28, 2006 | 16.38 | 16.74 | 16.37 | 16.67 | 322,796 | +0.34(+2.07%) |
Aug 25, 2006 | 16.26 | 16.36 | 16.12 | 16.33 | 316,476 | -0.01(-0.05%) |
Aug 24, 2006 | 16.34 | 16.50 | 16.19 | 16.34 | 370,754 | -0.03(-0.20%) |
Aug 23, 2006 | 16.50 | 16.66 | 16.25 | 16.37 | 227,624 | -0.14(-0.88%) |
Aug 22, 2006 | 16.63 | 16.77 | 16.50 | 16.52 | 281,152 | -0.16(-0.94%) |
Aug 21, 2006 | 16.65 | 16.87 | 16.65 | 16.68 | 228,136 | -0.12(-0.71%) |
Aug 18, 2006 | 16.82 | 16.84 | 16.56 | 16.80 | 234,458 | -0.05(-0.33%) |
Aug 17, 2006 | 16.83 | 16.98 | 16.70 | 16.85 | 319,088 | -0.07(-0.43%) |
Aug 16, 2006 | 16.81 | 17.00 | 16.60 | 16.92 | 313,194 | +0.20(+1.18%) |
Aug 15, 2006 | 16.20 | 16.73 | 16.04 | 16.73 | 433,014 | +0.66(+4.12%) |
Aug 14, 2006 | 16.13 | 16.36 | 15.97 | 16.06 | 335,290 | -0.03(-0.19%) |
Aug 11, 2006 | 16.28 | 16.28 | 16.00 | 16.09 | 304,528 | -0.17(-1.08%) |
Aug 10, 2006 | 15.94 | 16.27 | 15.81 | 16.27 | 369,450 | +0.25(+1.54%) |
Aug 09, 2006 | 16.58 | 16.64 | 15.96 | 16.02 | 659,746 | -0.41(-2.50%) |
Aug 08, 2006 | 16.34 | 16.66 | 16.33 | 16.43 | 455,018 | +0.03(+0.20%) |
Aug 07, 2006 | 16.59 | 16.65 | 16.30 | 16.40 | 506,662 | -0.27(-1.63%) |
Aug 04, 2006 | 16.55 | 16.75 | 16.50 | 16.67 | 449,334 | +0.07(+0.42%) |
Aug 03, 2006 | 16.66 | 16.68 | 16.47 | 16.60 | 515,808 | -0.08(-0.51%) |
Aug 02, 2006 | 16.56 | 16.73 | 16.50 | 16.68 | 641,614 | +0.16(+1.00%) |
Aug 01, 2006 | 16.64 | 16.89 | 16.34 | 16.52 | 657,930 | -0.28(-1.64%) |
Jul 31, 2006 | 16.90 | 16.90 | 16.45 | 16.80 | 668,042 | -0.06(-0.39%) |
Jul 28, 2006 | 15.80 | 17.14 | 15.76 | 16.86 | 1,773,644 | +1.59(+10.43%) |
Jul 27, 2006 | 15.75 | 15.94 | 15.27 | 15.27 | 562,926 | -0.60(-3.75%) |
Jul 26, 2006 | 15.97 | 16.09 | 15.71 | 15.86 | 446,340 | -0.21(-1.34%) |
Jul 25, 2006 | 15.84 | 16.16 | 15.57 | 16.08 | 725,744 | +0.21(+1.36%) |
Jul 24, 2006 | 15.61 | 15.89 | 15.59 | 15.86 | 348,490 | +0.26(+1.65%) |
Jul 21, 2006 | 15.77 | 15.80 | 15.25 | 15.61 | 458,384 | -0.16(-1.01%) |
Jul 20, 2006 | 16.05 | 16.24 | 15.77 | 15.77 | 464,152 | -0.23(-1.44%) |
Jul 19, 2006 | 15.53 | 16.01 | 15.44 | 15.99 | 419,410 | +0.42(+2.68%) |
Jul 18, 2006 | 15.55 | 15.59 | 15.38 | 15.58 | 334,628 | +0.02(+0.13%) |
Jul 17, 2006 | 15.66 | 15.66 | 15.43 | 15.56 | 538,552 | -0.14(-0.91%) |
Jul 14, 2006 | 15.83 | 15.86 | 15.45 | 15.70 | 609,628 | -0.09(-0.57%) |
Jul 13, 2006 | 16.03 | 16.29 | 15.79 | 15.79 | 1,135,278 | -0.33(-2.05%) |
Jul 12, 2006 | 16.15 | 16.28 | 16.03 | 16.12 | 675,654 | -0.09(-0.54%) |
Jul 11, 2006 | 15.84 | 16.27 | 15.78 | 16.21 | 1,658,772 | -0.58(-3.45%) |
Jul 10, 2006 | 16.84 | 17.04 | 16.76 | 16.79 | 489,004 | -0.09(-0.55%) |
Jul 07, 2006 | 16.75 | 17.05 | 16.71 | 16.88 | 820,324 | +0.06(+0.36%) |
Jul 06, 2006 | 16.62 | 16.87 | 16.57 | 16.82 | 673,494 | +0.26(+1.57%) |
Jul 05, 2006 | 16.63 | 16.66 | 16.29 | 16.56 | 697,006 | -0.05(-0.30%) |
Jul 03, 2006 | 16.36 | 16.62 | 16.25 | 16.61 | 161,922 | +0.34(+2.06%) |
Jun 30, 2006 | 16.24 | 16.32 | 16.10 | 16.27 | 424,942 | +0.06(+0.35%) |
Jun 29, 2006 | 15.83 | 16.22 | 15.83 | 16.22 | 337,600 | +0.48(+3.02%) |
Jun 28, 2006 | 15.64 | 15.80 | 15.50 | 15.74 | 280,442 | +0.06(+0.41%) |
Jun 27, 2006 | 16.15 | 16.15 | 15.64 | 15.68 | 421,620 | -0.42(-2.64%) |
Jun 26, 2006 | 16.00 | 16.25 | 15.89 | 16.10 | 274,200 | +0.13(+0.83%) |
Jun 23, 2006 | 15.64 | 16.01 | 15.56 | 15.97 | 459,234 | +0.29(+1.85%) |
Jun 22, 2006 | 15.78 | 15.84 | 15.57 | 15.68 | 415,110 | -0.07(-0.46%) |
Jun 21, 2006 | 15.60 | 15.87 | 15.58 | 15.75 | 410,836 | +0.13(+0.82%) |
Jun 20, 2006 | 15.66 | 15.79 | 15.59 | 15.62 | 427,032 | -0.06(-0.41%) |
Jun 19, 2006 | 16.02 | 16.12 | 15.67 | 15.69 | 482,714 | -0.42(-2.61%) |
Jun 16, 2006 | 16.14 | 16.18 | 15.95 | 16.11 | 371,224 | +0.00(+0.00%) |
Jun 15, 2006 | 15.96 | 16.12 | 15.86 | 16.11 | 594,252 | +0.13(+0.81%) |
Jun 14, 2006 | 16.30 | 16.39 | 15.81 | 15.98 | 515,366 | -0.39(-2.38%) |
Jun 13, 2006 | 16.43 | 16.54 | 16.20 | 16.37 | 584,822 | -0.10(-0.59%) |
Jun 12, 2006 | 16.64 | 16.88 | 16.42 | 16.47 | 441,618 | -0.20(-1.23%) |
Jun 09, 2006 | 16.66 | 16.76 | 16.50 | 16.67 | 495,756 | +0.11(+0.66%) |
Jun 08, 2006 | 16.68 | 16.77 | 16.37 | 16.56 | 679,562 | -0.18(-1.06%) |
Jun 07, 2006 | 16.86 | 16.88 | 16.59 | 16.74 | 673,894 | -0.06(-0.37%) |
Jun 06, 2006 | 16.57 | 16.86 | 16.55 | 16.80 | 743,632 | +0.24(+1.43%) |
Jun 05, 2006 | 17.00 | 17.00 | 16.55 | 16.57 | 483,390 | -0.48(-2.80%) |
Jun 02, 2006 | 16.89 | 17.09 | 16.72 | 17.04 | 622,554 | +0.29(+1.75%) |
Jun 01, 2006 | 16.74 | 16.79 | 16.49 | 16.75 | 659,740 | +0.08(+0.49%) |
May 31, 2006 | 16.11 | 16.79 | 16.11 | 16.67 | 1,064,066 | +0.46(+2.85%) |
May 30, 2006 | 16.11 | 16.29 | 16.09 | 16.20 | 535,052 | -0.02(-0.09%) |
May 26, 2006 | 16.11 | 16.26 | 15.94 | 16.22 | 378,118 | +0.21(+1.33%) |
May 25, 2006 | 16.00 | 16.09 | 15.85 | 16.01 | 311,676 | +0.01(+0.08%) |
May 24, 2006 | 16.18 | 16.18 | 15.68 | 15.99 | 469,516 | -0.18(-1.11%) |
May 23, 2006 | 16.51 | 16.61 | 16.13 | 16.18 | 604,634 | -0.25(-1.52%) |
May 22, 2006 | 16.26 | 16.49 | 16.04 | 16.43 | 705,480 | +0.16(+0.95%) |
May 19, 2006 | 16.08 | 16.30 | 16.05 | 16.27 | 838,594 | +0.22(+1.37%) |
May 18, 2006 | 15.76 | 16.10 | 15.63 | 16.05 | 905,722 | +0.43(+2.72%) |
May 17, 2006 | 15.36 | 15.86 | 15.29 | 15.62 | 710,852 | +0.27(+1.77%) |
May 16, 2006 | 15.35 | 15.44 | 15.22 | 15.35 | 701,838 | +0.03(+0.18%) |
May 15, 2006 | 15.25 | 15.59 | 14.39 | 15.32 | 1,370,774 | -0.05(-0.31%) |
May 12, 2006 | 15.72 | 15.79 | 15.32 | 15.37 | 722,944 | -0.40(-2.57%) |
May 11, 2006 | 15.98 | 15.98 | 15.71 | 15.78 | 675,220 | -0.15(-0.96%) |
May 10, 2006 | 16.21 | 16.21 | 15.79 | 15.93 | 684,570 | -0.34(-2.10%) |
May 09, 2006 | 16.53 | 16.53 | 16.22 | 16.27 | 751,806 | -0.34(-2.08%) |
May 08, 2006 | 16.75 | 16.80 | 16.59 | 16.62 | 379,826 | -0.12(-0.72%) |
May 05, 2006 | 16.75 | 16.86 | 16.57 | 16.74 | 313,132 | +0.02(+0.09%) |
May 04, 2006 | 16.49 | 16.78 | 16.41 | 16.72 | 336,984 | +0.29(+1.73%) |
May 03, 2006 | 16.27 | 16.45 | 16.19 | 16.44 | 608,748 | +0.19(+1.17%) |
May 02, 2006 | 16.25 | 16.34 | 16.07 | 16.25 | 313,472 | -0.02(-0.11%) |
May 01, 2006 | 16.42 | 16.60 | 16.23 | 16.27 | 623,654 | -0.20(-1.18%) |
Apr 28, 2006 | 16.45 | 16.52 | 16.32 | 16.46 | 505,200 | -0.08(-0.47%) |
Apr 27, 2006 | 16.54 | 16.60 | 15.93 | 16.54 | 382,006 | +0.06(+0.36%) |
Apr 26, 2006 | 16.54 | 16.55 | 16.37 | 16.48 | 467,288 | +0.05(+0.29%) |
Apr 25, 2006 | 16.29 | 16.46 | 16.19 | 16.43 | 499,950 | +0.20(+1.25%) |
Apr 24, 2006 | 16.13 | 16.30 | 15.90 | 16.23 | 374,250 | +0.02(+0.15%) |
Apr 21, 2006 | 16.29 | 16.30 | 16.04 | 16.20 | 500,892 | -0.05(-0.29%) |
Apr 20, 2006 | 16.20 | 16.40 | 16.15 | 16.25 | 337,930 | +0.00(+0.00%) |
Apr 19, 2006 | 16.29 | 16.30 | 16.15 | 16.25 | 610,710 | +0.00(+0.00%) |
Apr 18, 2006 | 16.25 | 16.36 | 16.15 | 16.25 | 496,404 | +0.00(+0.00%) |
Apr 17, 2006 | 16.55 | 16.55 | 16.17 | 16.25 | 393,992 | -0.23(-1.38%) |
Apr 13, 2006 | 16.59 | 16.59 | 16.46 | 16.48 | 188,448 | -0.09(-0.54%) |
Apr 12, 2006 | 16.58 | 16.64 | 16.48 | 16.57 | 214,980 | -0.01(-0.06%) |
Apr 11, 2006 | 16.74 | 16.82 | 16.51 | 16.58 | 229,460 | -0.12(-0.70%) |
Apr 10, 2006 | 16.88 | 16.90 | 16.50 | 16.70 | 419,318 | -0.15(-0.89%) |
Apr 07, 2006 | 17.25 | 17.29 | 16.78 | 16.84 | 309,896 | -0.41(-2.35%) |
Apr 06, 2006 | 17.23 | 17.25 | 17.01 | 17.25 | 231,284 | +0.05(+0.29%) |
Apr 05, 2006 | 17.26 | 17.30 | 17.13 | 17.20 | 385,920 | +0.00(+0.01%) |
Apr 04, 2006 | 17.16 | 17.27 | 16.87 | 17.20 | 641,078 | +0.25(+1.45%) |