Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,720 | -0.23(-1.11%) |
Apr 27, 2007 | 20.54 | 20.74 | 20.48 | 20.67 | 324,016 | +0.17(+0.83%) |
Apr 26, 2007 | 20.68 | 20.68 | 20.50 | 20.50 | 380,806 | -0.27(-1.32%) |
Apr 25, 2007 | 20.59 | 20.78 | 20.57 | 20.77 | 760,938 | +0.32(+1.56%) |
Apr 24, 2007 | 20.58 | 20.58 | 20.43 | 20.45 | 395,105 | -0.07(-0.36%) |
Apr 23, 2007 | 20.50 | 20.61 | 20.16 | 20.53 | 193,843 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.59 | 20.29 | 20.53 | 450,277 | +0.21(+1.06%) |
Apr 19, 2007 | 20.53 | 20.53 | 20.27 | 20.31 | 505,853 | -0.24(-1.15%) |
Apr 18, 2007 | 20.28 | 20.58 | 20.28 | 20.55 | 188,042 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.35 | 20.45 | 470,511 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.57 | 20.36 | 20.57 | 413,316 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.29 | 20.11 | 20.27 | 266,686 | +0.06(+0.29%) |
Apr 12, 2007 | 19.90 | 20.21 | 19.89 | 20.21 | 1,569,899 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.83 | 19.96 | 203,555 | +0.13(+0.64%) |
Apr 10, 2007 | 19.99 | 20.02 | 19.82 | 19.83 | 235,795 | -0.04(-0.19%) |
Apr 09, 2007 | 19.85 | 20.09 | 19.79 | 19.87 | 281,794 | +0.03(+0.15%) |
Apr 05, 2007 | 19.79 | 19.90 | 19.76 | 19.84 | 328,332 | +0.13(+0.68%) |
Apr 04, 2007 | 19.77 | 19.77 | 19.53 | 19.70 | 530,943 | +0.10(+0.53%) |
Apr 03, 2007 | 19.39 | 19.76 | 19.39 | 19.60 | 663,410 | +0.07(+0.34%) |
Apr 02, 2007 | 19.47 | 19.90 | 19.15 | 19.53 | 250,363 | +0.15(+0.76%) |
Mar 30, 2007 | 19.59 | 19.59 | 19.29 | 19.39 | 346,948 | -0.05(-0.27%) |
Mar 29, 2007 | 19.36 | 19.53 | 19.32 | 19.44 | 305,940 | +0.13(+0.69%) |
Mar 28, 2007 | 19.21 | 19.42 | 19.21 | 19.30 | 567,635 | -0.05(-0.27%) |
Mar 27, 2007 | 19.50 | 19.60 | 19.33 | 19.36 | 179,274 | -0.05(-0.27%) |
Mar 26, 2007 | 19.58 | 19.58 | 19.24 | 19.41 | 254,140 | +0.06(+0.31%) |
Mar 23, 2007 | 19.47 | 19.47 | 19.24 | 19.35 | 375,680 | +0.10(+0.54%) |
Mar 22, 2007 | 19.59 | 19.59 | 19.20 | 19.24 | 416,823 | -0.05(-0.27%) |
Mar 21, 2007 | 18.96 | 19.33 | 18.96 | 19.30 | 502,076 | +0.32(+1.68%) |
Mar 20, 2007 | 18.96 | 19.04 | 18.85 | 18.98 | 590,432 | +0.27(+1.47%) |
Mar 19, 2007 | 18.13 | 18.80 | 18.13 | 18.70 | 437,866 | +0.20(+1.08%) |
Mar 16, 2007 | 18.58 | 18.73 | 18.42 | 18.50 | 730,587 | -0.07(-0.40%) |
Mar 15, 2007 | 18.58 | 18.65 | 18.51 | 18.58 | 416,283 | +0.09(+0.48%) |
Mar 14, 2007 | 18.39 | 18.53 | 18.22 | 18.49 | 439,080 | +0.06(+0.32%) |
Mar 13, 2007 | 18.84 | 18.99 | 18.43 | 18.43 | 533,911 | -0.41(-2.16%) |
Mar 12, 2007 | 18.86 | 19.56 | 18.84 | 18.84 | 241,325 | -0.05(-0.27%) |
Mar 09, 2007 | 18.85 | 18.94 | 18.77 | 18.89 | 294,069 | +0.16(+0.83%) |
Mar 08, 2007 | 19.04 | 19.04 | 18.68 | 18.73 | 344,520 | +0.09(+0.48%) |
Mar 07, 2007 | 18.41 | 18.72 | 18.41 | 18.64 | 642,906 | +0.13(+0.72%) |
Mar 06, 2007 | 18.35 | 18.60 | 18.35 | 18.51 | 354,906 | +0.26(+1.42%) |
Mar 05, 2007 | 18.27 | 18.49 | 17.80 | 18.25 | 691,468 | -0.19(-1.05%) |
Mar 02, 2007 | 18.71 | 18.77 | 18.44 | 18.44 | 772,539 | -0.27(-1.47%) |
Mar 01, 2007 | 18.44 | 18.87 | 18.31 | 18.72 | 921,500 | -0.18(-0.94%) |
Feb 28, 2007 | 19.29 | 19.29 | 18.72 | 18.90 | 322,262 | +0.00(+0.00%) |
Feb 27, 2007 | 19.48 | 19.48 | 18.79 | 18.90 | 876,947 | -0.69(-3.52%) |
Feb 26, 2007 | 19.83 | 19.83 | 19.55 | 19.59 | 338,368 | +0.10(+0.53%) |
Feb 23, 2007 | 19.53 | 19.60 | 19.46 | 19.48 | 372,308 | +0.04(+0.22%) |
Feb 22, 2007 | 19.50 | 19.56 | 19.31 | 19.44 | 300,409 | -0.06(-0.30%) |
Feb 21, 2007 | 19.59 | 19.59 | 19.31 | 19.50 | 317,136 | +0.21(+1.08%) |
Feb 20, 2007 | 19.32 | 19.32 | 19.19 | 19.29 | 520,826 | -0.14(-0.72%) |
Feb 16, 2007 | 19.43 | 19.44 | 19.35 | 19.43 | 162,547 | +0.02(+0.11%) |
Feb 15, 2007 | 19.31 | 19.41 | 19.24 | 19.41 | 175,362 | +0.17(+0.89%) |
Feb 14, 2007 | 19.22 | 19.34 | 19.19 | 19.24 | 204,124 | +0.04(+0.19%) |
Feb 13, 2007 | 18.89 | 19.20 | 18.89 | 19.20 | 998,401 | +0.35(+1.85%) |
Feb 12, 2007 | 18.89 | 18.99 | 18.77 | 18.85 | 824,990 | -0.07(-0.39%) |
Feb 09, 2007 | 18.97 | 19.10 | 18.90 | 18.93 | 200,587 | -0.03(-0.16%) |
Feb 08, 2007 | 18.73 | 18.96 | 18.55 | 18.96 | 270,597 | +0.10(+0.51%) |
Feb 07, 2007 | 18.97 | 18.99 | 18.76 | 18.86 | 554,550 | -0.08(-0.43%) |
Feb 06, 2007 | 18.96 | 19.04 | 18.84 | 18.94 | 800,327 | +0.06(+0.31%) |
Feb 05, 2007 | 18.77 | 18.90 | 18.68 | 18.88 | 354,367 | +0.08(+0.43%) |
Feb 02, 2007 | 18.85 | 18.90 | 18.77 | 18.80 | 301,353 | -0.12(-0.63%) |
Feb 01, 2007 | 18.87 | 18.99 | 18.82 | 18.92 | 309,042 | +0.13(+0.71%) |
Jan 31, 2007 | 18.67 | 18.84 | 18.58 | 18.79 | 594,344 | +0.07(+0.36%) |
Jan 30, 2007 | 18.55 | 18.72 | 18.53 | 18.72 | 314,573 | +0.20(+1.08%) |
Jan 29, 2007 | 18.63 | 18.67 | 18.50 | 18.52 | 204,769 | -0.13(-0.68%) |
Jan 26, 2007 | 18.90 | 18.90 | 18.55 | 18.64 | 252,387 | +0.13(+0.72%) |
Jan 25, 2007 | 18.67 | 18.73 | 18.49 | 18.51 | 1,672,149 | -0.19(-1.03%) |
Jan 24, 2007 | 18.47 | 18.76 | 18.43 | 18.70 | 1,195,028 | +0.19(+1.00%) |
Jan 23, 2007 | 18.21 | 18.53 | 17.97 | 18.52 | 497,625 | +0.36(+2.00%) |
Jan 22, 2007 | 18.33 | 18.36 | 18.13 | 18.16 | 405,627 | -0.21(-1.13%) |
Jan 19, 2007 | 18.17 | 18.38 | 18.00 | 18.36 | 376,355 | +0.25(+1.39%) |
Jan 18, 2007 | 18.34 | 18.45 | 18.10 | 18.11 | 2,043,378 | -0.20(-1.09%) |
Jan 17, 2007 | 18.20 | 18.36 | 18.19 | 18.31 | 310,391 | +0.19(+1.06%) |
Jan 16, 2007 | 18.37 | 18.47 | 18.01 | 18.12 | 1,152,806 | -0.25(-1.37%) |
Jan 12, 2007 | 18.02 | 18.38 | 17.86 | 18.37 | 317,810 | +0.40(+2.23%) |
Jan 11, 2007 | 17.89 | 18.24 | 17.87 | 17.97 | 351,129 | +0.08(+0.46%) |
Jan 10, 2007 | 17.44 | 17.95 | 17.44 | 17.89 | 484,810 | -0.02(-0.12%) |
Jan 09, 2007 | 17.79 | 18.01 | 17.79 | 17.91 | 319,294 | +0.04(+0.21%) |
Jan 08, 2007 | 17.98 | 18.27 | 17.87 | 17.87 | 481,977 | -0.12(-0.66%) |
Jan 05, 2007 | 18.33 | 18.33 | 17.89 | 17.99 | 652,483 | -0.06(-0.33%) |
Jan 04, 2007 | 18.24 | 18.27 | 18.01 | 18.05 | 990,393 | -0.30(-1.62%) |
Jan 03, 2007 | 18.67 | 18.75 | 18.29 | 18.35 | 739,625 | -0.42(-2.25%) |
Dec 29, 2006 | 19.13 | 19.13 | 18.70 | 18.77 | 160,254 | -0.02(-0.12%) |
Dec 28, 2006 | 18.76 | 18.85 | 18.41 | 18.79 | 169,157 | +0.06(+0.32%) |
Dec 27, 2006 | 18.58 | 18.75 | 18.47 | 18.73 | 174,688 | +0.28(+1.53%) |
Dec 26, 2006 | 18.50 | 18.61 | 18.42 | 18.45 | 256,434 | -0.11(-0.60%) |
Dec 22, 2006 | 18.63 | 18.84 | 18.50 | 18.56 | 230,804 | -0.06(-0.32%) |
Dec 21, 2006 | 19.08 | 19.08 | 18.56 | 18.62 | 824,069 | -0.23(-1.22%) |
Dec 20, 2006 | 18.84 | 18.98 | 18.75 | 18.85 | 287,324 | -0.08(-0.43%) |
Dec 19, 2006 | 18.55 | 19.02 | 18.53 | 18.93 | 312,819 | +0.10(+0.51%) |
Dec 18, 2006 | 18.84 | 19.11 | 18.83 | 18.84 | 338,045 | -0.18(-0.94%) |
Dec 15, 2006 | 19.27 | 19.30 | 19.01 | 19.01 | 355,716 | -0.29(-1.50%) |
Dec 14, 2006 | 19.14 | 19.31 | 19.14 | 19.30 | 449,737 | +0.17(+0.89%) |
Dec 13, 2006 | 19.19 | 19.19 | 19.05 | 19.13 | 295,283 | -0.03(-0.15%) |
Dec 12, 2006 | 19.13 | 19.18 | 19.04 | 19.16 | 200,857 | -0.07(-0.35%) |
Dec 11, 2006 | 19.21 | 19.33 | 19.19 | 19.23 | 303,781 | -0.03(-0.15%) |
Dec 08, 2006 | 19.36 | 19.37 | 19.21 | 19.26 | 421,949 | +0.01(+0.04%) |
Dec 07, 2006 | 19.27 | 19.33 | 19.16 | 19.25 | 397,803 | -0.04(-0.19%) |
Dec 06, 2006 | 19.21 | 19.39 | 19.21 | 19.29 | 354,232 | -0.11(-0.57%) |
Dec 05, 2006 | 19.44 | 19.45 | 19.24 | 19.40 | 276,668 | +0.08(+0.42%) |
Dec 04, 2006 | 19.59 | 19.59 | 19.11 | 19.32 | 793,987 | +0.21(+1.13%) |
Dec 01, 2006 | 19.04 | 19.16 | 18.98 | 19.10 | 276,803 | +0.00(+0.00%) |
Nov 30, 2006 | 19.13 | 19.19 | 19.10 | 19.10 | 652,348 | +0.02(+0.12%) |
Nov 29, 2006 | 18.99 | 19.16 | 18.91 | 19.08 | 339,933 | +0.12(+0.63%) |
Nov 28, 2006 | 18.70 | 19.05 | 18.70 | 18.96 | 296,497 | +0.01(+0.08%) |
Nov 27, 2006 | 19.11 | 19.19 | 18.88 | 18.95 | 475,637 | -0.16(-0.85%) |
Nov 24, 2006 | 19.03 | 19.18 | 18.77 | 19.11 | 231,073 | +0.21(+1.14%) |
Nov 22, 2006 | 18.90 | 18.97 | 18.77 | 18.90 | 273,970 | +0.04(+0.20%) |
Nov 21, 2006 | 18.51 | 18.90 | 18.51 | 18.86 | 1,110,854 | +0.26(+1.39%) |
Nov 20, 2006 | 18.36 | 18.76 | 18.36 | 18.60 | 477,525 | +0.07(+0.40%) |
Nov 17, 2006 | 18.33 | 18.59 | 18.33 | 18.53 | 601,628 | -0.02(-0.12%) |
Nov 16, 2006 | 18.76 | 18.89 | 18.55 | 18.55 | 1,082,526 | -0.16(-0.83%) |
Nov 15, 2006 | 18.50 | 18.74 | 18.48 | 18.70 | 249,284 | +0.16(+0.84%) |
Nov 14, 2006 | 18.81 | 18.81 | 18.46 | 18.55 | 555,629 | +0.00(+0.00%) |
Nov 13, 2006 | 18.83 | 18.83 | 18.40 | 18.55 | 377,299 | -0.13(-0.71%) |
Nov 10, 2006 | 18.63 | 18.89 | 18.61 | 18.68 | 473,074 | -0.16(-0.83%) |
Nov 09, 2006 | 18.71 | 18.93 | 18.62 | 18.84 | 272,486 | +0.11(+0.59%) |
Nov 08, 2006 | 18.53 | 18.73 | 18.27 | 18.73 | 1,199,345 | +0.12(+0.64%) |
Nov 07, 2006 | 19.13 | 19.13 | 18.56 | 18.61 | 1,280,551 | -0.04(-0.24%) |
Nov 06, 2006 | 18.41 | 18.71 | 18.41 | 18.65 | 556,169 | +0.16(+0.84%) |
Nov 03, 2006 | 18.52 | 18.55 | 18.31 | 18.50 | 1,736,224 | +0.11(+0.60%) |
Nov 02, 2006 | 18.09 | 18.38 | 18.03 | 18.38 | 1,721,251 | +0.29(+1.60%) |
Nov 01, 2006 | 18.16 | 18.37 | 17.98 | 18.10 | 1,286,621 | -0.54(-2.90%) |
Oct 31, 2006 | 18.38 | 18.64 | 18.27 | 18.64 | 573,030 | +0.24(+1.33%) |
Oct 30, 2006 | 18.01 | 18.43 | 18.01 | 18.39 | 303,781 | +0.05(+0.28%) |
Oct 27, 2006 | 18.55 | 18.70 | 18.21 | 18.34 | 424,242 | -0.27(-1.43%) |
Oct 26, 2006 | 17.98 | 18.61 | 17.98 | 18.61 | 522,310 | +0.10(+0.56%) |
Oct 25, 2006 | 18.31 | 18.53 | 18.13 | 18.50 | 2,333,536 | +0.24(+1.30%) |
Oct 24, 2006 | 18.45 | 18.45 | 17.98 | 18.27 | 793,043 | +0.16(+0.90%) |
Oct 23, 2006 | 17.61 | 18.38 | 17.61 | 18.10 | 441,913 | +0.07(+0.41%) |
Oct 20, 2006 | 17.50 | 18.20 | 17.50 | 18.03 | 388,090 | +0.02(+0.12%) |
Oct 19, 2006 | 17.77 | 18.03 | 17.75 | 18.01 | 410,753 | +0.32(+1.80%) |
Oct 18, 2006 | 17.81 | 17.85 | 17.65 | 17.69 | 243,484 | -0.01(-0.08%) |
Oct 17, 2006 | 17.90 | 17.90 | 17.61 | 17.70 | 1,689,281 | -0.21(-1.16%) |
Oct 16, 2006 | 17.66 | 17.93 | 17.64 | 17.91 | 862,379 | +0.27(+1.56%) |
Oct 13, 2006 | 17.38 | 17.64 | 17.38 | 17.64 | 1,480,329 | +0.28(+1.62%) |
Oct 12, 2006 | 17.24 | 17.35 | 17.20 | 17.35 | 846,326 | +0.19(+1.08%) |
Oct 11, 2006 | 17.35 | 17.41 | 17.12 | 17.17 | 2,101,113 | -0.30(-1.74%) |
Oct 10, 2006 | 17.42 | 17.50 | 17.35 | 17.47 | 1,447,955 | -0.01(-0.04%) |
Oct 09, 2006 | 17.47 | 17.61 | 17.47 | 17.48 | 694,031 | -0.01(-0.08%) |
Oct 06, 2006 | 17.42 | 17.58 | 17.36 | 17.50 | 746,639 | -0.08(-0.46%) |
Oct 05, 2006 | 17.55 | 17.61 | 17.43 | 17.58 | 1,112,068 | +0.24(+1.37%) |
Oct 04, 2006 | 17.20 | 17.37 | 16.97 | 17.34 | 1,697,239 | +0.10(+0.60%) |
Oct 03, 2006 | 17.53 | 17.61 | 17.24 | 17.24 | 1,279,877 | -0.50(-2.84%) |
Oct 02, 2006 | 17.79 | 17.86 | 17.69 | 17.74 | 461,878 | -0.05(-0.29%) |
Sep 29, 2006 | 17.87 | 17.88 | 17.73 | 17.79 | 438,271 | -0.13(-0.74%) |
Sep 28, 2006 | 17.84 | 18.03 | 17.84 | 17.93 | 550,503 | +0.10(+0.58%) |
Sep 27, 2006 | 17.65 | 17.82 | 17.55 | 17.82 | 607,159 | +0.23(+1.31%) |
Sep 26, 2006 | 17.43 | 17.61 | 17.43 | 17.59 | 724,382 | +0.16(+0.94%) |
Sep 25, 2006 | 17.38 | 17.44 | 17.18 | 17.43 | 2,380,344 | +0.06(+0.34%) |
Sep 22, 2006 | 17.54 | 17.61 | 17.34 | 17.37 | 447,849 | -0.07(-0.38%) |
Sep 21, 2006 | 17.35 | 17.58 | 17.33 | 17.44 | 711,972 | +0.14(+0.81%) |
Sep 20, 2006 | 17.42 | 17.55 | 17.29 | 17.30 | 1,201,098 | -0.13(-0.72%) |
Sep 19, 2006 | 17.64 | 17.64 | 17.34 | 17.42 | 425,456 | -0.25(-1.43%) |
Sep 18, 2006 | 17.60 | 17.70 | 17.42 | 17.67 | 1,185,451 | +0.24(+1.36%) |
Sep 15, 2006 | 17.55 | 17.55 | 17.38 | 17.44 | 634,947 | +0.01(+0.09%) |
Sep 14, 2006 | 17.07 | 17.75 | 17.07 | 17.42 | 496,141 | -0.17(-0.97%) |
Sep 13, 2006 | 17.48 | 17.62 | 17.41 | 17.59 | 575,459 | +0.14(+0.81%) |
Sep 12, 2006 | 17.47 | 17.64 | 17.39 | 17.45 | 1,150,783 | +0.06(+0.34%) |
Sep 11, 2006 | 17.63 | 17.64 | 17.35 | 17.39 | 1,180,190 | -0.40(-2.25%) |
Sep 08, 2006 | 17.87 | 17.91 | 17.75 | 17.79 | 949,790 | -0.18(-0.99%) |
Sep 07, 2006 | 18.06 | 18.13 | 17.91 | 17.97 | 1,015,484 | -0.23(-1.26%) |
Sep 06, 2006 | 18.41 | 18.41 | 18.20 | 18.20 | 1,591,078 | -0.30(-1.60%) |
Sep 05, 2006 | 18.36 | 18.51 | 18.36 | 18.50 | 654,102 | -0.01(-0.08%) |
Sep 01, 2006 | 18.41 | 18.56 | 18.38 | 18.51 | 382,560 | +0.16(+0.89%) |
Aug 31, 2006 | 18.38 | 18.47 | 18.29 | 18.35 | 523,524 | +0.01(+0.04%) |
Aug 30, 2006 | 18.47 | 18.47 | 18.21 | 18.34 | 405,762 | -0.04(-0.24%) |
Aug 29, 2006 | 18.44 | 18.44 | 18.17 | 18.38 | 1,446,741 | -0.04(-0.24%) |
Aug 28, 2006 | 18.30 | 18.47 | 18.29 | 18.43 | 388,090 | +0.05(+0.28%) |
Aug 25, 2006 | 18.51 | 18.51 | 18.38 | 18.38 | 190,605 | +0.01(+0.08%) |
Aug 24, 2006 | 18.57 | 18.57 | 18.35 | 18.36 | 187,637 | -0.14(-0.76%) |
Aug 23, 2006 | 18.53 | 18.66 | 18.42 | 18.50 | 448,388 | +0.02(+0.12%) |
Aug 22, 2006 | 18.32 | 18.48 | 18.32 | 18.48 | 645,738 | +0.14(+0.77%) |
Aug 21, 2006 | 18.22 | 18.34 | 18.17 | 18.34 | 331,705 | +0.31(+1.73%) |
Aug 18, 2006 | 18.15 | 18.15 | 17.91 | 18.03 | 229,859 | -0.04(-0.21%) |
Aug 17, 2006 | 18.09 | 18.16 | 17.96 | 18.07 | 364,079 | -0.06(-0.33%) |
Aug 16, 2006 | 18.15 | 18.22 | 18.07 | 18.13 | 435,978 | +0.13(+0.72%) |
Aug 15, 2006 | 17.80 | 18.00 | 17.80 | 18.00 | 190,875 | +0.26(+1.45%) |
Aug 14, 2006 | 17.90 | 17.90 | 17.67 | 17.74 | 496,545 | -0.20(-1.12%) |
Aug 11, 2006 | 17.99 | 18.06 | 17.89 | 17.94 | 116,009 | +0.01(+0.08%) |
Aug 10, 2006 | 17.97 | 18.04 | 17.80 | 17.93 | 567,904 | -0.13(-0.70%) |
Aug 09, 2006 | 18.10 | 18.24 | 18.03 | 18.05 | 405,357 | +0.01(+0.08%) |
Aug 08, 2006 | 18.05 | 18.13 | 17.94 | 18.04 | 910,941 | +0.16(+0.91%) |
Aug 07, 2006 | 17.96 | 17.98 | 17.84 | 17.87 | 257,108 | +0.02(+0.12%) |
Aug 04, 2006 | 17.95 | 18.08 | 17.74 | 17.85 | 275,723 | -0.05(-0.29%) |
Aug 03, 2006 | 17.81 | 17.98 | 17.73 | 17.90 | 350,590 | -0.01(-0.04%) |
Aug 02, 2006 | 17.83 | 18.00 | 17.83 | 17.91 | 547,535 | +0.19(+1.09%) |
Aug 01, 2006 | 17.61 | 17.72 | 17.48 | 17.72 | 377,704 | +0.09(+0.50%) |
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,524 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 203,015 | +0.17(+0.98%) |
Jul 27, 2006 | 17.79 | 17.82 | 17.41 | 17.44 | 423,028 | -0.22(-1.26%) |
Jul 26, 2006 | 17.42 | 17.67 | 17.35 | 17.66 | 404,952 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.18 | 17.41 | 294,609 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,881 | +0.27(+1.58%) |
Jul 21, 2006 | 17.10 | 17.11 | 16.92 | 16.94 | 1,061,887 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,560 | -0.24(-1.41%) |
Jul 19, 2006 | 16.93 | 17.32 | 16.93 | 17.30 | 583,148 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 791,154 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 16.99 | 16.99 | 598,391 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.13 | 17.30 | 1,407,621 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.25 | 17.27 | 1,004,018 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.64 | 17.47 | 17.49 | 328,197 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.42 | 17.58 | 735,578 | +0.12(+0.68%) |
Jul 10, 2006 | 17.44 | 17.55 | 17.39 | 17.47 | 838,367 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,436 | +0.00(+0.00%) |
Jul 06, 2006 | 17.61 | 17.76 | 17.56 | 17.60 | 436,517 | -0.05(-0.29%) |
Jul 05, 2006 | 17.79 | 17.79 | 17.54 | 17.65 | 587,194 | -0.13(-0.75%) |
Jul 03, 2006 | 17.78 | 17.79 | 17.24 | 17.78 | 289,752 | +0.18(+1.01%) |
Jun 30, 2006 | 17.66 | 17.71 | 17.50 | 17.61 | 858,332 | +0.15(+0.85%) |
Jun 29, 2006 | 17.15 | 17.52 | 17.13 | 17.46 | 824,338 | +0.52(+3.06%) |
Jun 28, 2006 | 16.96 | 17.02 | 16.80 | 16.94 | 310,391 | -0.01(-0.09%) |
Jun 27, 2006 | 17.10 | 17.12 | 16.88 | 16.95 | 578,561 | -0.10(-0.61%) |
Jun 26, 2006 | 16.92 | 17.06 | 16.86 | 17.06 | 285,706 | +0.23(+1.37%) |
Jun 23, 2006 | 16.68 | 16.89 | 16.63 | 16.83 | 440,834 | +0.09(+0.53%) |
Jun 22, 2006 | 16.78 | 16.84 | 16.69 | 16.74 | 393,216 | -0.12(-0.70%) |
Jun 21, 2006 | 16.67 | 16.94 | 16.61 | 16.86 | 630,361 | +0.39(+2.39%) |
Jun 20, 2006 | 16.55 | 16.68 | 16.46 | 16.46 | 539,577 | -0.02(-0.14%) |
Jun 19, 2006 | 16.75 | 16.75 | 16.44 | 16.49 | 624,560 | -0.34(-2.03%) |
Jun 16, 2006 | 16.89 | 16.90 | 16.72 | 16.83 | 711,837 | -0.16(-0.96%) |
Jun 15, 2006 | 16.74 | 16.99 | 16.72 | 16.99 | 1,115,305 | +0.44(+2.64%) |
Jun 14, 2006 | 16.49 | 16.66 | 16.37 | 16.55 | 1,470,347 | +0.13(+0.81%) |
Jun 13, 2006 | 16.81 | 16.98 | 16.38 | 16.42 | 2,456,559 | -0.59(-3.44%) |
Jun 12, 2006 | 17.32 | 17.41 | 16.96 | 17.01 | 1,062,022 | -0.22(-1.29%) |
Jun 09, 2006 | 17.36 | 17.44 | 17.17 | 17.23 | 588,004 | +0.21(+1.22%) |
Jun 08, 2006 | 17.10 | 17.10 | 16.63 | 17.02 | 2,545,725 | -0.30(-1.71%) |
Jun 07, 2006 | 17.41 | 17.58 | 17.24 | 17.32 | 1,122,050 | -0.31(-1.77%) |
Jun 06, 2006 | 17.63 | 17.67 | 17.42 | 17.63 | 1,437,163 | -0.17(-0.96%) |
Jun 05, 2006 | 18.15 | 18.20 | 17.79 | 17.80 | 698,482 | -0.38(-2.08%) |
Jun 02, 2006 | 18.22 | 18.24 | 18.09 | 18.18 | 1,097,499 | +0.16(+0.91%) |
Jun 01, 2006 | 17.69 | 18.12 | 17.64 | 18.01 | 1,166,430 | +0.00(+0.00%) |
May 31, 2006 | 18.01 | 18.07 | 17.86 | 18.01 | 1,372,684 | +0.21(+1.17%) |
May 30, 2006 | 18.07 | 18.09 | 17.81 | 17.81 | 882,883 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.88 | 17.70 | 17.88 | 1,200,694 | +0.16(+0.88%) |
May 25, 2006 | 17.42 | 17.73 | 17.38 | 17.73 | 679,327 | +0.62(+3.64%) |
May 24, 2006 | 17.07 | 17.24 | 16.89 | 17.10 | 1,205,954 | -0.16(-0.94%) |
May 23, 2006 | 17.39 | 17.55 | 17.25 | 17.27 | 929,691 | +0.01(+0.09%) |
May 22, 2006 | 17.13 | 17.27 | 16.91 | 17.25 | 2,462,899 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.42 | 16.99 | 17.40 | 1,337,072 | +0.06(+0.34%) |
May 18, 2006 | 17.65 | 17.65 | 17.27 | 17.34 | 1,630,332 | -0.24(-1.35%) |
May 17, 2006 | 18.01 | 18.04 | 17.55 | 17.58 | 988,640 | -0.37(-2.07%) |
May 16, 2006 | 18.01 | 18.10 | 17.75 | 17.95 | 1,043,002 | +0.07(+0.37%) |
May 15, 2006 | 18.16 | 18.16 | 17.70 | 17.88 | 1,437,433 | -0.42(-2.27%) |
May 12, 2006 | 18.54 | 18.54 | 18.16 | 18.30 | 2,959,580 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.60 | 982,165 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.77 | 18.89 | 1,165,216 | +0.01(+0.08%) |
May 09, 2006 | 18.70 | 18.99 | 18.70 | 18.87 | 1,161,439 | +0.23(+1.23%) |
May 08, 2006 | 18.67 | 18.69 | 18.47 | 18.64 | 1,223,760 | -0.07(-0.40%) |
May 05, 2006 | 18.62 | 18.72 | 18.58 | 18.72 | 745,290 | +0.24(+1.28%) |
May 04, 2006 | 18.51 | 18.61 | 18.44 | 18.48 | 1,034,099 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.48 | 18.56 | 833,242 | -0.15(-0.79%) |
May 02, 2006 | 18.60 | 18.71 | 18.54 | 18.71 | 846,191 | +0.20(+1.08%) |