Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.02 | 19.12 | 18.69 | 18.75 | 580,090 | -0.50(-2.60%) |
Apr 27, 2007 | 19.16 | 19.34 | 19.12 | 19.25 | 687,463 | +0.21(+1.12%) |
Apr 26, 2007 | 19.14 | 19.14 | 18.79 | 19.03 | 774,784 | +0.54(+2.91%) |
Apr 25, 2007 | 18.55 | 18.69 | 18.48 | 18.50 | 1,152,312 | -0.01(-0.05%) |
Apr 24, 2007 | 18.23 | 18.54 | 18.09 | 18.51 | 1,653,382 | +0.75(+4.23%) |
Apr 23, 2007 | 17.73 | 17.81 | 17.62 | 17.75 | 462,800 | +0.15(+0.84%) |
Apr 20, 2007 | 17.45 | 17.61 | 17.35 | 17.61 | 1,105,956 | +0.16(+0.90%) |
Apr 19, 2007 | 17.33 | 17.59 | 17.33 | 17.45 | 1,372,878 | -0.11(-0.63%) |
Apr 18, 2007 | 17.52 | 17.70 | 17.39 | 17.56 | 1,240,926 | -0.15(-0.84%) |
Apr 17, 2007 | 17.89 | 17.94 | 17.65 | 17.71 | 987,049 | -0.33(-1.85%) |
Apr 16, 2007 | 18.02 | 18.15 | 17.91 | 18.04 | 580,198 | +0.03(+0.15%) |
Apr 13, 2007 | 17.89 | 18.13 | 17.68 | 18.01 | 1,408,022 | +0.10(+0.57%) |
Apr 12, 2007 | 17.54 | 17.94 | 17.53 | 17.91 | 1,487,257 | +0.65(+3.76%) |
Apr 11, 2007 | 17.18 | 17.54 | 17.16 | 17.26 | 3,069,705 | +0.20(+1.20%) |
Apr 10, 2007 | 16.70 | 17.24 | 16.65 | 17.06 | 1,934,642 | +0.58(+3.49%) |
Apr 09, 2007 | 16.43 | 16.73 | 16.25 | 16.48 | 770,687 | -0.50(-2.95%) |
Apr 05, 2007 | 16.83 | 17.07 | 16.77 | 16.98 | 1,200,392 | +0.36(+2.18%) |
Apr 04, 2007 | 16.60 | 16.70 | 16.52 | 16.62 | 313,816 | +0.05(+0.28%) |
Apr 03, 2007 | 16.42 | 16.62 | 16.28 | 16.58 | 477,893 | +0.15(+0.90%) |
Apr 02, 2007 | 16.29 | 16.69 | 16.29 | 16.43 | 1,151,449 | +0.21(+1.32%) |
Mar 30, 2007 | 16.09 | 16.37 | 16.09 | 16.21 | 1,384,628 | +0.33(+2.10%) |
Mar 29, 2007 | 16.08 | 16.17 | 15.74 | 15.88 | 1,170,099 | +0.03(+0.18%) |
Mar 28, 2007 | 15.98 | 16.03 | 15.79 | 15.85 | 1,016,371 | -0.12(-0.76%) |
Mar 27, 2007 | 16.14 | 16.15 | 15.88 | 15.97 | 688,325 | -0.14(-0.86%) |
Mar 26, 2007 | 16.30 | 16.31 | 16.01 | 16.11 | 790,846 | -0.22(-1.36%) |
Mar 23, 2007 | 16.56 | 16.57 | 16.15 | 16.34 | 1,536,739 | -0.24(-1.46%) |
Mar 22, 2007 | 16.66 | 16.74 | 16.46 | 16.58 | 1,093,559 | -0.32(-1.87%) |
Mar 21, 2007 | 16.73 | 16.96 | 16.56 | 16.89 | 2,243,068 | -0.07(-0.44%) |
Mar 20, 2007 | 17.25 | 17.42 | 16.80 | 16.97 | 2,178,170 | +0.32(+1.89%) |
Mar 19, 2007 | 16.70 | 16.98 | 16.51 | 16.65 | 1,915,776 | +0.93(+5.90%) |
Mar 16, 2007 | 15.77 | 16.00 | 15.49 | 15.72 | 667,088 | +0.19(+1.19%) |
Mar 15, 2007 | 15.23 | 15.57 | 15.23 | 15.54 | 511,527 | +0.43(+2.82%) |
Mar 14, 2007 | 15.06 | 15.18 | 14.72 | 15.11 | 888,193 | +0.15(+0.99%) |
Mar 13, 2007 | 15.41 | 15.31 | 14.90 | 14.96 | 599,711 | -0.45(-2.89%) |
Mar 12, 2007 | 15.31 | 15.61 | 15.26 | 15.41 | 649,839 | +0.02(+0.12%) |
Mar 09, 2007 | 15.31 | 15.49 | 15.19 | 15.39 | 1,031,895 | +0.00(+0.00%) |
Mar 08, 2007 | 15.41 | 15.53 | 15.33 | 15.39 | 501,825 | +0.31(+2.03%) |
Mar 07, 2007 | 15.03 | 15.27 | 14.96 | 15.08 | 852,941 | +0.00(+0.00%) |
Mar 06, 2007 | 14.93 | 15.11 | 14.86 | 15.08 | 3,656,049 | +0.65(+4.50%) |
Mar 05, 2007 | 14.66 | 14.95 | 14.43 | 14.43 | 1,104,016 | -0.32(-2.14%) |
Mar 02, 2007 | 14.84 | 14.92 | 14.67 | 14.75 | 813,808 | +0.05(+0.32%) |
Mar 01, 2007 | 14.61 | 14.86 | 14.25 | 14.70 | 1,652,736 | -0.28(-1.86%) |
Feb 28, 2007 | 14.99 | 15.31 | 14.89 | 14.98 | 1,528,546 | +0.31(+2.09%) |
Feb 27, 2007 | 15.77 | 15.77 | 14.60 | 14.67 | 1,836,325 | -1.09(-6.89%) |
Feb 26, 2007 | 15.82 | 15.94 | 15.52 | 15.76 | 2,017,783 | -0.20(-1.28%) |
Feb 23, 2007 | 16.12 | 16.18 | 15.86 | 15.96 | 1,875,242 | +0.33(+2.14%) |
Feb 22, 2007 | 15.63 | 15.80 | 15.57 | 15.63 | 586,774 | +0.18(+1.14%) |
Feb 21, 2007 | 15.40 | 15.49 | 15.33 | 15.45 | 562,734 | +0.20(+1.34%) |
Feb 20, 2007 | 15.33 | 15.38 | 15.04 | 15.25 | 199,113 | +0.15(+0.98%) |
Feb 16, 2007 | 14.95 | 15.16 | 14.93 | 15.10 | 327,183 | +0.15(+0.99%) |
Feb 15, 2007 | 15.08 | 15.12 | 14.93 | 14.95 | 461,291 | -0.25(-1.65%) |
Feb 14, 2007 | 14.85 | 15.31 | 14.85 | 15.20 | 361,872 | -0.09(-0.61%) |
Feb 13, 2007 | 15.36 | 15.36 | 15.02 | 15.30 | 1,270,796 | -0.06(-0.42%) |
Feb 12, 2007 | 15.29 | 15.39 | 15.15 | 15.36 | 638,660 | +0.21(+1.41%) |
Feb 09, 2007 | 15.03 | 15.30 | 14.99 | 15.15 | 823,834 | +0.40(+2.70%) |
Feb 08, 2007 | 14.83 | 14.83 | 14.56 | 14.75 | 720,882 | -0.09(-0.62%) |
Feb 07, 2007 | 14.81 | 14.89 | 14.71 | 14.84 | 761,308 | +0.03(+0.19%) |
Feb 06, 2007 | 14.67 | 14.99 | 14.57 | 14.81 | 1,999,863 | +0.94(+6.75%) |
Feb 05, 2007 | 13.68 | 13.88 | 13.67 | 13.88 | 579,444 | +0.45(+3.32%) |
Feb 02, 2007 | 13.59 | 13.59 | 13.39 | 13.43 | 377,420 | +0.06(+0.42%) |
Feb 01, 2007 | 13.19 | 13.40 | 13.17 | 13.38 | 532,441 | +0.38(+2.93%) |
Jan 31, 2007 | 13.08 | 13.14 | 12.83 | 13.00 | 1,158,672 | -0.27(-2.03%) |
Jan 30, 2007 | 13.48 | 13.50 | 13.23 | 13.26 | 2,000,618 | -0.48(-3.51%) |
Jan 29, 2007 | 13.73 | 13.79 | 13.64 | 13.75 | 591,841 | -0.01(-0.07%) |
Jan 26, 2007 | 13.91 | 13.93 | 13.59 | 13.76 | 1,174,088 | -0.35(-2.50%) |
Jan 25, 2007 | 14.24 | 14.47 | 14.09 | 14.11 | 624,074 | -0.36(-2.50%) |
Jan 24, 2007 | 13.96 | 14.55 | 13.96 | 14.47 | 1,822,850 | +0.64(+4.63%) |
Jan 23, 2007 | 13.54 | 13.92 | 13.50 | 13.83 | 972,387 | +0.37(+2.76%) |
Jan 22, 2007 | 13.52 | 13.63 | 13.44 | 13.46 | 663,207 | -0.16(-1.16%) |
Jan 19, 2007 | 13.49 | 13.68 | 13.31 | 13.62 | 760,877 | +0.14(+1.03%) |
Jan 18, 2007 | 13.67 | 13.70 | 13.42 | 13.48 | 761,739 | -0.31(-2.22%) |
Jan 17, 2007 | 14.08 | 14.24 | 13.78 | 13.78 | 1,640,985 | -0.73(-5.05%) |
Jan 16, 2007 | 14.29 | 14.68 | 14.26 | 14.52 | 777,586 | +0.28(+1.95%) |
Jan 12, 2007 | 14.12 | 14.36 | 14.12 | 14.24 | 634,423 | +0.18(+1.25%) |
Jan 11, 2007 | 14.06 | 14.17 | 13.98 | 14.06 | 814,455 | -0.04(-0.26%) |
Jan 10, 2007 | 14.03 | 14.14 | 13.89 | 14.10 | 221,105 | +0.02(+0.13%) |
Jan 09, 2007 | 14.05 | 14.38 | 14.01 | 14.08 | 790,954 | -0.08(-0.59%) |
Jan 08, 2007 | 14.27 | 14.28 | 14.09 | 14.16 | 598,740 | -0.06(-0.46%) |
Jan 05, 2007 | 14.38 | 14.47 | 14.10 | 14.23 | 784,809 | -0.40(-2.73%) |
Jan 04, 2007 | 14.45 | 14.73 | 14.45 | 14.63 | 711,719 | -0.10(-0.69%) |
Jan 03, 2007 | 14.42 | 14.97 | 14.42 | 14.73 | 1,057,552 | +0.75(+5.38%) |
Dec 29, 2006 | 13.90 | 14.07 | 13.81 | 13.98 | 352,409 | +0.08(+0.60%) |
Dec 28, 2006 | 13.82 | 14.03 | 13.82 | 13.90 | 221,428 | -0.28(-1.96%) |
Dec 27, 2006 | 13.92 | 14.17 | 13.92 | 14.17 | 371,598 | +0.24(+1.73%) |
Dec 26, 2006 | 13.71 | 14.01 | 13.71 | 13.93 | 253,985 | +0.25(+1.83%) |
Dec 22, 2006 | 13.55 | 13.71 | 13.53 | 13.68 | 320,607 | +0.22(+1.65%) |
Dec 21, 2006 | 13.43 | 13.55 | 13.37 | 13.46 | 598,633 | -0.37(-2.68%) |
Dec 20, 2006 | 13.78 | 13.91 | 13.78 | 13.83 | 654,583 | +0.14(+1.02%) |
Dec 19, 2006 | 13.55 | 13.78 | 13.54 | 13.69 | 1,135,925 | +0.25(+1.86%) |
Dec 18, 2006 | 13.38 | 13.70 | 13.38 | 13.44 | 1,504,290 | -0.14(-1.03%) |
Dec 15, 2006 | 13.53 | 13.76 | 13.51 | 13.58 | 1,260,762 | +0.05(+0.34%) |
Dec 14, 2006 | 13.30 | 13.53 | 13.28 | 13.53 | 1,835,247 | +0.40(+3.04%) |
Dec 13, 2006 | 13.03 | 13.26 | 12.87 | 13.13 | 1,883,327 | +0.09(+0.71%) |
Dec 12, 2006 | 12.99 | 13.11 | 12.74 | 13.04 | 3,064,962 | -0.47(-3.50%) |
Dec 11, 2006 | 13.54 | 13.72 | 13.49 | 13.52 | 1,194,247 | -0.32(-2.35%) |
Dec 08, 2006 | 13.90 | 13.93 | 13.80 | 13.84 | 1,178,184 | -0.29(-2.04%) |
Dec 07, 2006 | 14.29 | 14.29 | 14.05 | 14.13 | 786,426 | -0.17(-1.17%) |
Dec 06, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 1,140,884 | +0.10(+0.72%) |
Dec 05, 2006 | 14.17 | 14.36 | 14.07 | 14.19 | 692,529 | +0.00(+0.00%) |
Dec 04, 2006 | 14.09 | 14.26 | 14.01 | 14.19 | 1,074,801 | -0.09(-0.65%) |
Dec 01, 2006 | 14.15 | 14.50 | 14.07 | 14.29 | 398,441 | -0.14(-0.97%) |
Nov 30, 2006 | 14.34 | 14.51 | 14.31 | 14.42 | 187,685 | +0.03(+0.19%) |
Nov 29, 2006 | 14.33 | 14.41 | 14.23 | 14.40 | 653,181 | +0.37(+2.65%) |
Nov 28, 2006 | 14.14 | 14.14 | 13.92 | 14.03 | 537,400 | +0.11(+0.80%) |
Nov 27, 2006 | 14.29 | 14.40 | 13.89 | 13.91 | 1,154,575 | -0.58(-3.97%) |
Nov 24, 2006 | 14.40 | 14.61 | 14.40 | 14.49 | 412,564 | -0.45(-2.98%) |
Nov 22, 2006 | 15.02 | 15.06 | 14.88 | 14.93 | 390,464 | -0.22(-1.47%) |
Nov 21, 2006 | 15.31 | 15.31 | 15.06 | 15.16 | 529,854 | +0.13(+0.86%) |
Nov 20, 2006 | 15.23 | 15.40 | 14.94 | 15.03 | 1,083,749 | +0.07(+0.50%) |
Nov 17, 2006 | 14.99 | 15.10 | 14.87 | 14.95 | 811,760 | -0.27(-1.77%) |
Nov 16, 2006 | 15.24 | 15.51 | 15.07 | 15.22 | 1,183,790 | -0.48(-3.07%) |
Nov 15, 2006 | 15.56 | 15.74 | 15.56 | 15.70 | 671,723 | +0.23(+1.50%) |
Nov 14, 2006 | 15.21 | 15.53 | 15.05 | 15.47 | 885,282 | +0.59(+3.99%) |
Nov 13, 2006 | 14.85 | 14.94 | 14.80 | 14.88 | 452,774 | -0.02(-0.12%) |
Nov 10, 2006 | 14.84 | 14.96 | 14.80 | 14.90 | 293,010 | +0.02(+0.13%) |
Nov 09, 2006 | 15.10 | 15.12 | 14.87 | 14.88 | 1,009,041 | -0.13(-0.87%) |
Nov 08, 2006 | 14.93 | 15.04 | 14.85 | 15.01 | 611,569 | -0.05(-0.31%) |
Nov 07, 2006 | 14.94 | 15.31 | 14.90 | 15.06 | 957,295 | +0.35(+2.40%) |
Nov 06, 2006 | 14.54 | 14.70 | 14.52 | 14.70 | 586,451 | -0.07(-0.50%) |
Nov 03, 2006 | 14.87 | 14.87 | 14.57 | 14.78 | 680,240 | -0.09(-0.62%) |
Nov 02, 2006 | 14.85 | 14.87 | 14.77 | 14.87 | 846,365 | +0.00(+0.00%) |
Nov 01, 2006 | 14.85 | 14.93 | 14.73 | 14.87 | 1,184,545 | +0.10(+0.69%) |
Oct 31, 2006 | 14.66 | 14.79 | 14.52 | 14.77 | 1,086,551 | +0.60(+4.26%) |
Oct 30, 2006 | 13.95 | 14.18 | 13.91 | 14.16 | 843,454 | +0.35(+2.55%) |
Oct 27, 2006 | 13.89 | 14.00 | 13.78 | 13.81 | 1,094,313 | +0.02(+0.13%) |
Oct 26, 2006 | 13.81 | 13.88 | 13.65 | 13.79 | 2,054,627 | +0.07(+0.54%) |
Oct 25, 2006 | 13.87 | 13.91 | 13.61 | 13.72 | 884,528 | -0.10(-0.74%) |
Oct 24, 2006 | 13.78 | 13.91 | 13.68 | 13.82 | 2,201,779 | -0.12(-0.87%) |
Oct 23, 2006 | 13.88 | 13.94 | 13.78 | 13.94 | 513,144 | +0.06(+0.47%) |
Oct 20, 2006 | 14.01 | 14.09 | 13.84 | 13.88 | 2,350,009 | -0.03(-0.20%) |
Oct 19, 2006 | 13.96 | 14.03 | 13.87 | 13.90 | 1,497,714 | -0.24(-1.71%) |
Oct 18, 2006 | 14.22 | 14.32 | 14.05 | 14.15 | 737,268 | -0.07(-0.52%) |
Oct 17, 2006 | 14.28 | 14.28 | 14.15 | 14.22 | 834,399 | -0.14(-0.97%) |
Oct 16, 2006 | 14.29 | 14.38 | 14.20 | 14.36 | 1,303,991 | +0.29(+2.04%) |
Oct 13, 2006 | 14.07 | 14.11 | 13.93 | 14.07 | 1,482,514 | -0.05(-0.33%) |
Oct 12, 2006 | 13.99 | 14.12 | 13.84 | 14.12 | 1,964,503 | +0.32(+2.29%) |
Oct 11, 2006 | 13.92 | 14.14 | 13.78 | 13.80 | 1,758,599 | -0.22(-1.59%) |
Oct 10, 2006 | 14.61 | 14.62 | 14.01 | 14.03 | 3,665,428 | -1.05(-6.95%) |
Oct 09, 2006 | 14.93 | 15.17 | 14.85 | 15.07 | 2,287,052 | -0.59(-3.79%) |
Oct 06, 2006 | 15.72 | 15.81 | 15.58 | 15.67 | 1,673,326 | -0.13(-0.82%) |
Oct 05, 2006 | 15.51 | 15.85 | 15.38 | 15.80 | 1,970,217 | +0.38(+2.47%) |
Oct 04, 2006 | 15.26 | 15.53 | 15.23 | 15.42 | 1,375,142 | +0.17(+1.09%) |
Oct 03, 2006 | 15.34 | 15.35 | 15.10 | 15.25 | 1,638,290 | -0.09(-0.60%) |
Oct 02, 2006 | 15.38 | 15.50 | 15.27 | 15.34 | 1,707,284 | -0.05(-0.30%) |
Sep 29, 2006 | 15.45 | 15.62 | 15.26 | 15.39 | 2,608,198 | +0.17(+1.10%) |
Sep 28, 2006 | 14.99 | 15.30 | 14.92 | 15.22 | 2,061,527 | +0.39(+2.63%) |
Sep 27, 2006 | 14.90 | 14.98 | 14.80 | 14.83 | 1,661,899 | -0.18(-1.17%) |
Sep 26, 2006 | 15.07 | 15.19 | 14.86 | 15.01 | 2,220,321 | -0.47(-3.06%) |
Sep 25, 2006 | 15.54 | 15.68 | 15.27 | 15.48 | 2,290,501 | -0.19(-1.24%) |
Sep 22, 2006 | 15.91 | 15.99 | 15.57 | 15.68 | 2,316,482 | -0.58(-3.59%) |
Sep 21, 2006 | 16.39 | 16.68 | 16.18 | 16.26 | 1,163,954 | -0.32(-1.90%) |
Sep 20, 2006 | 16.56 | 16.78 | 16.46 | 16.58 | 1,888,718 | +0.06(+0.39%) |
Sep 19, 2006 | 16.93 | 16.98 | 16.26 | 16.51 | 2,692,716 | -1.06(-6.02%) |
Sep 18, 2006 | 17.55 | 17.64 | 17.49 | 17.57 | 657,386 | -0.17(-0.94%) |
Sep 15, 2006 | 17.59 | 17.90 | 17.59 | 17.74 | 952,552 | +0.18(+1.00%) |
Sep 14, 2006 | 17.53 | 17.56 | 17.37 | 17.56 | 568,555 | +0.42(+2.43%) |
Sep 13, 2006 | 17.11 | 17.23 | 16.94 | 17.14 | 656,415 | +0.17(+0.98%) |
Sep 12, 2006 | 16.64 | 17.06 | 16.57 | 16.98 | 1,817,459 | +0.57(+3.45%) |
Sep 11, 2006 | 16.65 | 16.65 | 16.27 | 16.41 | 724,116 | -0.46(-2.75%) |
Sep 08, 2006 | 16.72 | 16.97 | 16.72 | 16.87 | 553,355 | +0.19(+1.17%) |
Sep 07, 2006 | 16.94 | 16.98 | 16.65 | 16.68 | 1,394,115 | -0.25(-1.48%) |
Sep 06, 2006 | 17.45 | 17.49 | 16.93 | 16.93 | 1,457,180 | -0.86(-4.85%) |
Sep 05, 2006 | 18.09 | 18.09 | 17.63 | 17.79 | 807,017 | -0.68(-3.67%) |
Sep 01, 2006 | 18.39 | 18.57 | 18.30 | 18.47 | 675,173 | +0.04(+0.20%) |
Aug 31, 2006 | 18.37 | 18.60 | 18.30 | 18.43 | 1,488,551 | +0.12(+0.66%) |
Aug 30, 2006 | 18.00 | 18.31 | 18.00 | 18.31 | 436,927 | +0.32(+1.75%) |
Aug 29, 2006 | 17.85 | 18.04 | 17.67 | 18.00 | 336,454 | +0.23(+1.31%) |
Aug 28, 2006 | 17.56 | 17.84 | 17.56 | 17.76 | 259,267 | +0.27(+1.54%) |
Aug 25, 2006 | 17.39 | 17.58 | 17.35 | 17.49 | 308,210 | +0.15(+0.86%) |
Aug 24, 2006 | 17.53 | 17.62 | 17.08 | 17.35 | 703,633 | -0.48(-2.71%) |
Aug 23, 2006 | 17.87 | 18.08 | 17.64 | 17.83 | 677,976 | +0.02(+0.10%) |
Aug 22, 2006 | 17.72 | 17.93 | 17.65 | 17.81 | 411,054 | +0.16(+0.89%) |
Aug 21, 2006 | 17.85 | 17.85 | 17.46 | 17.65 | 1,083,317 | -0.58(-3.16%) |
Aug 18, 2006 | 18.18 | 18.29 | 18.00 | 18.23 | 807,017 | +0.07(+0.41%) |
Aug 17, 2006 | 18.00 | 18.26 | 17.94 | 18.15 | 955,462 | +0.23(+1.29%) |
Aug 16, 2006 | 17.76 | 17.93 | 17.72 | 17.92 | 1,302,482 | +0.11(+0.62%) |
Aug 15, 2006 | 17.21 | 17.87 | 17.16 | 17.81 | 867,387 | +0.75(+4.40%) |
Aug 14, 2006 | 17.46 | 17.48 | 17.05 | 17.06 | 742,658 | -0.17(-0.97%) |
Aug 11, 2006 | 17.11 | 17.27 | 16.95 | 17.23 | 583,432 | +0.11(+0.65%) |
Aug 10, 2006 | 17.15 | 17.24 | 16.98 | 17.11 | 1,990,484 | +0.13(+0.76%) |
Aug 09, 2006 | 16.98 | 17.26 | 16.98 | 16.98 | 615,127 | +0.44(+2.63%) |
Aug 08, 2006 | 16.70 | 16.92 | 16.49 | 16.55 | 689,188 | -0.01(-0.06%) |
Aug 07, 2006 | 16.71 | 16.77 | 16.40 | 16.56 | 782,653 | -0.35(-2.08%) |
Aug 04, 2006 | 17.52 | 17.53 | 16.91 | 16.91 | 2,060,233 | -0.15(-0.87%) |
Aug 03, 2006 | 16.65 | 17.28 | 16.52 | 17.06 | 1,002,141 | +0.30(+1.80%) |
Aug 02, 2006 | 16.29 | 16.89 | 16.29 | 16.76 | 630,435 | +0.57(+3.52%) |
Aug 01, 2006 | 16.65 | 16.66 | 16.09 | 16.19 | 922,151 | -0.32(-1.91%) |
Jul 31, 2006 | 16.41 | 16.54 | 16.37 | 16.50 | 483,498 | +0.06(+0.39%) |
Jul 28, 2006 | 16.14 | 16.47 | 16.13 | 16.44 | 851,863 | +0.64(+4.05%) |
Jul 27, 2006 | 15.99 | 16.08 | 15.77 | 15.80 | 648,546 | -0.20(-1.27%) |
Jul 26, 2006 | 16.04 | 16.08 | 15.89 | 16.00 | 904,902 | -0.53(-3.20%) |
Jul 25, 2006 | 16.21 | 16.53 | 16.18 | 16.53 | 1,023,055 | +0.04(+0.22%) |
Jul 24, 2006 | 16.00 | 16.58 | 15.99 | 16.49 | 1,378,052 | +0.48(+3.01%) |
Jul 21, 2006 | 15.77 | 16.04 | 15.81 | 16.01 | 1,185,515 | +0.09(+0.58%) |
Jul 20, 2006 | 16.26 | 16.44 | 15.88 | 15.92 | 1,255,911 | -0.16(-0.98%) |
Jul 19, 2006 | 15.53 | 16.27 | 15.51 | 16.08 | 1,448,771 | +0.61(+3.96%) |
Jul 18, 2006 | 15.31 | 15.53 | 15.19 | 15.46 | 959,020 | +0.28(+1.83%) |
Jul 17, 2006 | 15.20 | 15.31 | 15.09 | 15.19 | 928,727 | -0.23(-1.50%) |
Jul 14, 2006 | 15.12 | 15.49 | 15.05 | 15.42 | 1,077,712 | +0.26(+1.71%) |
Jul 13, 2006 | 15.19 | 15.38 | 15.08 | 15.16 | 825,667 | -0.36(-2.33%) |
Jul 12, 2006 | 15.77 | 15.95 | 15.44 | 15.52 | 1,472,165 | -0.05(-0.30%) |
Jul 11, 2006 | 15.07 | 15.70 | 14.99 | 15.57 | 1,867,265 | +0.42(+2.76%) |
Jul 10, 2006 | 15.43 | 15.47 | 15.13 | 15.15 | 547,749 | -0.23(-1.51%) |
Jul 07, 2006 | 15.44 | 15.56 | 15.30 | 15.38 | 962,901 | -0.37(-2.36%) |
Jul 06, 2006 | 15.67 | 15.81 | 15.55 | 15.75 | 817,797 | -0.11(-0.70%) |
Jul 05, 2006 | 16.00 | 16.03 | 15.74 | 15.86 | 2,090,957 | -1.09(-6.46%) |
Jul 03, 2006 | 16.72 | 16.98 | 16.65 | 16.96 | 723,577 | +0.15(+0.88%) |
Jun 30, 2006 | 16.98 | 17.07 | 16.57 | 16.81 | 1,424,408 | -0.07(-0.44%) |
Jun 29, 2006 | 16.23 | 16.93 | 16.21 | 16.88 | 1,333,745 | +0.93(+5.81%) |
Jun 28, 2006 | 15.95 | 16.08 | 15.68 | 15.95 | 984,677 | +0.11(+0.70%) |
Jun 27, 2006 | 16.19 | 16.33 | 15.70 | 15.84 | 2,671,156 | +0.23(+1.49%) |
Jun 26, 2006 | 15.40 | 15.67 | 15.40 | 15.61 | 1,906,290 | +0.86(+5.85%) |
Jun 23, 2006 | 14.63 | 14.85 | 14.61 | 14.75 | 714,953 | +0.15(+1.02%) |
Jun 22, 2006 | 14.52 | 14.69 | 14.42 | 14.60 | 1,737,685 | +0.18(+1.22%) |
Jun 21, 2006 | 13.90 | 14.52 | 13.90 | 14.42 | 2,615,637 | +0.51(+3.67%) |
Jun 20, 2006 | 13.85 | 14.10 | 13.76 | 13.91 | 2,143,026 | -0.28(-1.96%) |
Jun 19, 2006 | 14.38 | 14.41 | 14.14 | 14.19 | 1,420,850 | -0.37(-2.55%) |
Jun 16, 2006 | 14.75 | 14.79 | 14.54 | 14.56 | 1,606,165 | -0.05(-0.32%) |
Jun 15, 2006 | 14.23 | 14.86 | 14.09 | 14.61 | 2,434,204 | +0.43(+3.01%) |
Jun 14, 2006 | 14.36 | 14.54 | 13.88 | 14.18 | 3,089,865 | -0.23(-1.61%) |
Jun 13, 2006 | 14.20 | 14.55 | 13.97 | 14.42 | 4,208,003 | -0.71(-4.72%) |
Jun 12, 2006 | 15.58 | 15.59 | 14.90 | 15.13 | 2,481,745 | -0.83(-5.23%) |
Jun 09, 2006 | 16.40 | 16.69 | 15.91 | 15.96 | 1,283,832 | +0.05(+0.29%) |
Jun 08, 2006 | 15.59 | 16.01 | 15.26 | 15.92 | 3,504,262 | -0.61(-3.70%) |
Jun 07, 2006 | 17.02 | 17.03 | 16.38 | 16.53 | 1,286,527 | -0.63(-3.68%) |
Jun 06, 2006 | 17.10 | 17.20 | 16.80 | 17.16 | 687,571 | +0.09(+0.54%) |
Jun 05, 2006 | 17.53 | 17.54 | 16.71 | 17.07 | 715,384 | -0.56(-3.16%) |
Jun 02, 2006 | 17.67 | 17.68 | 17.45 | 17.62 | 596,477 | -0.30(-1.66%) |
Jun 01, 2006 | 17.40 | 17.94 | 17.40 | 17.92 | 644,341 | +0.51(+2.93%) |
May 31, 2006 | 17.44 | 17.58 | 17.16 | 17.41 | 612,324 | +0.08(+0.48%) |
May 30, 2006 | 17.62 | 17.63 | 17.21 | 17.33 | 1,131,829 | -0.67(-3.71%) |
May 26, 2006 | 18.23 | 18.24 | 17.91 | 18.00 | 838,280 | -0.36(-1.97%) |
May 25, 2006 | 18.27 | 18.36 | 17.88 | 18.36 | 578,258 | -0.07(-0.40%) |
May 24, 2006 | 18.83 | 18.83 | 17.90 | 18.43 | 1,447,586 | -0.40(-2.12%) |
May 23, 2006 | 19.11 | 19.65 | 18.82 | 18.83 | 1,825,114 | +0.47(+2.58%) |
May 22, 2006 | 19.49 | 19.49 | 18.21 | 18.36 | 2,169,869 | -1.39(-7.05%) |
May 19, 2006 | 19.53 | 19.85 | 19.30 | 19.75 | 766,051 | +0.34(+1.77%) |
May 18, 2006 | 19.55 | 19.60 | 19.16 | 19.41 | 1,842,470 | -0.17(-0.85%) |
May 17, 2006 | 19.95 | 20.02 | 19.35 | 19.57 | 2,300,419 | +0.52(+2.73%) |
May 16, 2006 | 18.92 | 19.16 | 18.92 | 19.05 | 753,546 | +0.04(+0.20%) |
May 15, 2006 | 19.16 | 19.37 | 18.83 | 19.02 | 819,199 | -0.46(-2.38%) |
May 12, 2006 | 19.85 | 19.90 | 19.16 | 19.48 | 1,291,270 | -0.13(-0.66%) |
May 11, 2006 | 20.08 | 20.08 | 19.51 | 19.61 | 1,217,533 | -0.33(-1.67%) |
May 10, 2006 | 19.99 | 20.10 | 19.93 | 19.94 | 537,292 | -0.28(-1.38%) |
May 09, 2006 | 20.35 | 20.38 | 20.22 | 20.22 | 870,729 | -0.32(-1.54%) |
May 08, 2006 | 20.39 | 20.66 | 20.18 | 20.54 | 1,627,186 | +0.59(+2.98%) |
May 05, 2006 | 19.63 | 20.05 | 19.59 | 19.94 | 824,050 | +0.43(+2.19%) |
May 04, 2006 | 19.33 | 19.62 | 19.33 | 19.52 | 905,657 | +0.32(+1.64%) |
May 03, 2006 | 19.29 | 19.40 | 19.16 | 19.20 | 715,815 | -0.37(-1.90%) |
May 02, 2006 | 19.44 | 19.62 | 19.44 | 19.57 | 415,690 | +0.13(+0.67%) |