Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.68 | 17.70 | 17.45 | 17.54 | 822,218 | -0.17(-0.95%) |
Apr 27, 2007 | 17.88 | 17.91 | 17.58 | 17.71 | 645,280 | -0.21(-1.16%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.80 | 17.92 | 543,309 | -0.09(-0.52%) |
Apr 25, 2007 | 18.01 | 18.09 | 17.76 | 18.01 | 655,155 | +0.08(+0.47%) |
Apr 24, 2007 | 17.96 | 17.99 | 17.76 | 17.93 | 642,660 | -0.06(-0.33%) |
Apr 23, 2007 | 17.91 | 18.13 | 17.73 | 17.99 | 1,064,853 | +0.05(+0.28%) |
Apr 20, 2007 | 17.89 | 17.99 | 17.78 | 17.94 | 1,780,264 | +0.26(+1.49%) |
Apr 19, 2007 | 17.52 | 17.89 | 17.31 | 17.68 | 3,188,927 | -0.64(-3.47%) |
Apr 18, 2007 | 18.41 | 18.45 | 18.24 | 18.31 | 643,265 | -0.09(-0.51%) |
Apr 17, 2007 | 18.53 | 18.54 | 18.23 | 18.40 | 924,391 | -0.12(-0.67%) |
Apr 16, 2007 | 18.58 | 18.76 | 18.44 | 18.53 | 1,286,732 | -0.04(-0.24%) |
Apr 13, 2007 | 18.51 | 18.57 | 18.25 | 18.57 | 934,870 | +0.05(+0.27%) |
Apr 12, 2007 | 18.29 | 18.52 | 18.12 | 18.52 | 505,019 | +0.13(+0.73%) |
Apr 11, 2007 | 18.50 | 18.56 | 18.28 | 18.39 | 994,925 | -0.08(-0.43%) |
Apr 10, 2007 | 18.43 | 18.54 | 18.38 | 18.47 | 1,562,014 | -0.04(-0.21%) |
Apr 09, 2007 | 18.49 | 18.53 | 18.39 | 18.51 | 749,065 | +0.04(+0.21%) |
Apr 05, 2007 | 18.35 | 18.57 | 18.30 | 18.47 | 1,130,147 | +0.12(+0.68%) |
Apr 04, 2007 | 18.23 | 18.36 | 18.12 | 18.35 | 703,319 | +0.14(+0.76%) |
Apr 03, 2007 | 18.24 | 18.38 | 18.18 | 18.21 | 780,503 | -0.01(-0.05%) |
Apr 02, 2007 | 18.25 | 18.25 | 17.96 | 18.22 | 846,401 | -0.01(-0.05%) |
Mar 30, 2007 | 18.45 | 18.48 | 18.13 | 18.23 | 1,095,864 | -0.15(-0.84%) |
Mar 29, 2007 | 18.26 | 18.38 | 18.13 | 18.38 | 1,772,203 | +0.36(+1.98%) |
Mar 28, 2007 | 17.90 | 18.06 | 17.58 | 18.02 | 1,669,426 | +0.10(+0.58%) |
Mar 27, 2007 | 17.77 | 17.94 | 17.67 | 17.92 | 1,370,364 | +0.10(+0.56%) |
Mar 26, 2007 | 17.83 | 17.86 | 17.61 | 17.82 | 1,521,709 | +0.02(+0.14%) |
Mar 23, 2007 | 17.55 | 17.81 | 17.44 | 17.79 | 1,158,764 | +0.28(+1.59%) |
Mar 22, 2007 | 17.22 | 17.61 | 17.20 | 17.52 | 797,229 | +0.37(+2.14%) |
Mar 21, 2007 | 16.84 | 17.16 | 16.75 | 17.15 | 520,537 | +0.34(+2.04%) |
Mar 20, 2007 | 16.77 | 16.83 | 16.53 | 16.81 | 419,774 | -0.03(-0.21%) |
Mar 19, 2007 | 16.70 | 16.97 | 16.56 | 16.84 | 574,948 | +0.18(+1.10%) |
Mar 16, 2007 | 16.91 | 16.92 | 16.54 | 16.66 | 980,616 | -0.24(-1.44%) |
Mar 15, 2007 | 16.98 | 17.07 | 16.84 | 16.90 | 940,513 | -0.07(-0.44%) |
Mar 14, 2007 | 16.70 | 16.98 | 16.68 | 16.98 | 1,337,314 | +0.25(+1.51%) |
Mar 13, 2007 | 16.93 | 16.84 | 16.61 | 16.72 | 2,438,040 | -0.20(-1.20%) |
Mar 12, 2007 | 16.63 | 16.96 | 16.52 | 16.93 | 1,183,350 | +0.03(+0.18%) |
Mar 09, 2007 | 16.77 | 17.00 | 16.74 | 16.90 | 656,968 | +0.17(+1.01%) |
Mar 08, 2007 | 16.86 | 16.88 | 16.57 | 16.73 | 925,802 | +0.01(+0.06%) |
Mar 07, 2007 | 16.40 | 16.86 | 16.35 | 16.72 | 1,408,251 | +0.33(+2.00%) |
Mar 06, 2007 | 16.13 | 16.42 | 16.07 | 16.39 | 1,120,474 | +0.44(+2.77%) |
Mar 05, 2007 | 15.67 | 16.05 | 15.66 | 15.95 | 1,106,771 | +0.13(+0.82%) |
Mar 02, 2007 | 16.31 | 16.40 | 15.79 | 15.82 | 807,507 | -0.53(-3.22%) |
Mar 01, 2007 | 16.03 | 16.41 | 15.83 | 16.35 | 1,014,515 | -0.01(-0.09%) |
Feb 28, 2007 | 16.34 | 16.49 | 16.15 | 16.36 | 1,034,222 | +0.02(+0.15%) |
Feb 27, 2007 | 15.87 | 16.65 | 15.74 | 16.34 | 850,029 | -0.35(-2.11%) |
Feb 26, 2007 | 16.71 | 16.73 | 16.53 | 16.69 | 562,051 | +0.04(+0.24%) |
Feb 23, 2007 | 16.97 | 16.97 | 16.60 | 16.65 | 666,843 | -0.34(-2.02%) |
Feb 22, 2007 | 17.16 | 17.16 | 16.80 | 16.99 | 658,178 | -0.17(-0.98%) |
Feb 21, 2007 | 17.02 | 17.22 | 16.95 | 17.16 | 1,265,370 | +0.15(+0.90%) |
Feb 20, 2007 | 16.77 | 17.07 | 16.67 | 17.01 | 1,053,770 | +0.23(+1.36%) |
Feb 16, 2007 | 16.61 | 16.81 | 16.46 | 16.78 | 844,991 | +0.19(+1.14%) |
Feb 15, 2007 | 16.42 | 16.67 | 16.42 | 16.59 | 769,217 | +0.04(+0.27%) |
Feb 14, 2007 | 16.47 | 16.64 | 16.47 | 16.54 | 455,646 | +0.05(+0.33%) |
Feb 13, 2007 | 16.50 | 16.64 | 16.29 | 16.49 | 634,081 | -0.00(-0.03%) |
Feb 12, 2007 | 16.65 | 16.65 | 16.33 | 16.49 | 773,385 | -0.19(-1.13%) |
Feb 09, 2007 | 16.93 | 16.95 | 16.58 | 16.68 | 578,576 | -0.23(-1.38%) |
Feb 08, 2007 | 16.91 | 17.02 | 16.87 | 16.92 | 602,154 | -0.03(-0.20%) |
Feb 07, 2007 | 16.95 | 16.97 | 16.81 | 16.95 | 781,510 | +0.00(+0.03%) |
Feb 06, 2007 | 16.95 | 16.97 | 16.81 | 16.95 | 938,296 | -0.02(-0.12%) |
Feb 05, 2007 | 16.76 | 17.06 | 16.63 | 16.97 | 1,309,101 | +0.27(+1.61%) |
Feb 02, 2007 | 16.82 | 16.99 | 16.67 | 16.70 | 812,344 | +0.09(+0.57%) |
Feb 01, 2007 | 16.62 | 17.15 | 16.44 | 16.60 | 886,101 | +0.00(+0.03%) |
Jan 31, 2007 | 16.66 | 16.82 | 16.46 | 16.60 | 1,332,075 | -0.11(-0.68%) |
Jan 30, 2007 | 16.68 | 16.80 | 16.40 | 16.71 | 1,692,400 | -0.05(-0.33%) |
Jan 29, 2007 | 16.75 | 16.97 | 16.64 | 16.77 | 1,433,240 | +0.65(+4.03%) |
Jan 26, 2007 | 16.39 | 16.39 | 15.98 | 16.12 | 1,003,590 | -0.31(-1.87%) |
Jan 25, 2007 | 16.52 | 16.63 | 16.28 | 16.42 | 1,038,051 | -0.08(-0.48%) |
Jan 24, 2007 | 16.76 | 16.80 | 16.35 | 16.50 | 826,450 | -0.18(-1.07%) |
Jan 23, 2007 | 16.36 | 16.68 | 16.33 | 16.68 | 1,008,225 | +0.34(+2.10%) |
Jan 22, 2007 | 16.77 | 16.77 | 16.23 | 16.34 | 1,225,065 | -0.12(-0.72%) |
Jan 19, 2007 | 16.40 | 16.54 | 16.23 | 16.46 | 625,732 | +0.11(+0.70%) |
Jan 18, 2007 | 16.35 | 16.68 | 16.18 | 16.35 | 819,800 | -0.04(-0.24%) |
Jan 17, 2007 | 15.88 | 16.48 | 15.83 | 16.39 | 1,244,009 | +1.07(+6.96%) |
Jan 16, 2007 | 15.64 | 15.73 | 15.27 | 15.32 | 499,981 | -0.32(-2.03%) |
Jan 12, 2007 | 15.44 | 15.64 | 15.41 | 15.64 | 302,487 | +0.22(+1.42%) |
Jan 11, 2007 | 15.13 | 15.57 | 15.10 | 15.42 | 651,930 | +0.33(+2.20%) |
Jan 10, 2007 | 15.04 | 15.28 | 14.81 | 15.09 | 754,909 | -0.00(-0.03%) |
Jan 09, 2007 | 15.21 | 15.21 | 14.85 | 15.09 | 709,163 | -0.10(-0.69%) |
Jan 08, 2007 | 15.33 | 15.33 | 14.90 | 15.19 | 423,805 | -0.11(-0.75%) |
Jan 05, 2007 | 15.60 | 15.62 | 15.14 | 15.31 | 384,105 | -0.32(-2.06%) |
Jan 04, 2007 | 15.48 | 15.66 | 15.38 | 15.63 | 340,575 | +0.11(+0.70%) |
Jan 03, 2007 | 15.57 | 15.67 | 15.31 | 15.52 | 652,132 | +0.00(+0.03%) |
Dec 29, 2006 | 15.72 | 15.89 | 15.51 | 15.52 | 523,358 | -0.31(-1.98%) |
Dec 28, 2006 | 15.90 | 15.97 | 15.80 | 15.83 | 343,598 | -0.07(-0.47%) |
Dec 27, 2006 | 15.80 | 16.00 | 15.79 | 15.90 | 369,998 | +0.12(+0.79%) |
Dec 26, 2006 | 15.28 | 15.87 | 15.26 | 15.78 | 681,151 | +0.49(+3.21%) |
Dec 22, 2006 | 15.34 | 15.34 | 15.14 | 15.29 | 537,062 | -0.03(-0.19%) |
Dec 21, 2006 | 15.14 | 15.35 | 15.13 | 15.32 | 402,242 | +0.17(+1.11%) |
Dec 20, 2006 | 15.10 | 15.25 | 15.01 | 15.15 | 320,625 | +0.05(+0.36%) |
Dec 19, 2006 | 15.18 | 15.24 | 15.01 | 15.10 | 358,511 | -0.14(-0.91%) |
Dec 18, 2006 | 15.40 | 15.42 | 15.08 | 15.23 | 369,796 | -0.18(-1.16%) |
Dec 15, 2006 | 15.43 | 15.47 | 15.31 | 15.41 | 794,408 | -0.02(-0.16%) |
Dec 14, 2006 | 15.46 | 15.65 | 15.44 | 15.44 | 236,790 | +0.02(+0.16%) |
Dec 13, 2006 | 15.59 | 15.60 | 15.28 | 15.41 | 348,032 | -0.14(-0.93%) |
Dec 12, 2006 | 15.35 | 15.59 | 15.35 | 15.56 | 332,918 | +0.23(+1.49%) |
Dec 11, 2006 | 15.42 | 15.44 | 15.29 | 15.33 | 432,269 | -0.08(-0.52%) |
Dec 08, 2006 | 15.39 | 15.49 | 15.28 | 15.41 | 268,228 | +0.01(+0.06%) |
Dec 07, 2006 | 15.44 | 15.50 | 15.38 | 15.40 | 283,746 | -0.02(-0.16%) |
Dec 06, 2006 | 15.35 | 15.46 | 15.35 | 15.42 | 286,365 | +0.01(+0.10%) |
Dec 05, 2006 | 15.36 | 15.42 | 15.22 | 15.41 | 486,882 | +0.07(+0.45%) |
Dec 04, 2006 | 15.27 | 15.36 | 15.23 | 15.34 | 416,752 | +0.04(+0.29%) |
Dec 01, 2006 | 15.24 | 15.42 | 15.15 | 15.29 | 621,702 | -0.10(-0.68%) |
Nov 30, 2006 | 15.29 | 15.46 | 15.25 | 15.40 | 718,232 | +0.10(+0.68%) |
Nov 29, 2006 | 15.30 | 15.35 | 15.20 | 15.29 | 512,274 | +0.05(+0.36%) |
Nov 28, 2006 | 14.94 | 15.25 | 14.92 | 15.24 | 547,742 | +0.23(+1.52%) |
Nov 27, 2006 | 15.11 | 15.15 | 14.96 | 15.01 | 543,107 | -0.15(-1.01%) |
Nov 24, 2006 | 15.14 | 15.26 | 15.06 | 15.16 | 131,393 | -0.07(-0.49%) |
Nov 22, 2006 | 15.26 | 15.32 | 15.10 | 15.24 | 316,594 | -0.02(-0.13%) |
Nov 21, 2006 | 15.28 | 15.33 | 15.17 | 15.26 | 383,903 | -0.05(-0.32%) |
Nov 20, 2006 | 15.25 | 15.34 | 15.18 | 15.31 | 390,150 | +0.06(+0.39%) |
Nov 17, 2006 | 15.35 | 15.39 | 15.11 | 15.25 | 361,937 | -0.11(-0.71%) |
Nov 16, 2006 | 15.32 | 15.45 | 15.24 | 15.36 | 447,182 | +0.16(+1.04%) |
Nov 15, 2006 | 15.09 | 15.27 | 15.05 | 15.20 | 490,509 | +0.11(+0.76%) |
Nov 14, 2006 | 14.78 | 15.11 | 14.74 | 15.09 | 689,212 | +0.32(+2.18%) |
Nov 13, 2006 | 14.75 | 14.94 | 14.67 | 14.76 | 327,073 | -0.04(-0.30%) |
Nov 10, 2006 | 14.91 | 14.99 | 14.59 | 14.81 | 707,148 | -0.14(-0.93%) |
Nov 09, 2006 | 15.20 | 15.23 | 14.84 | 14.95 | 907,262 | -0.18(-1.21%) |
Nov 08, 2006 | 15.08 | 15.24 | 14.91 | 15.13 | 933,863 | -0.07(-0.49%) |
Nov 07, 2006 | 15.25 | 15.45 | 15.17 | 15.20 | 696,064 | -0.06(-0.42%) |
Nov 06, 2006 | 15.27 | 15.36 | 15.09 | 15.27 | 481,239 | +0.04(+0.29%) |
Nov 03, 2006 | 15.45 | 15.50 | 15.07 | 15.22 | 235,984 | -0.14(-0.90%) |
Nov 02, 2006 | 15.38 | 15.46 | 15.29 | 15.36 | 362,743 | -0.10(-0.64%) |
Nov 01, 2006 | 15.73 | 15.87 | 15.44 | 15.46 | 719,844 | -0.17(-1.11%) |
Oct 31, 2006 | 16.13 | 16.23 | 15.48 | 15.64 | 473,178 | -0.49(-3.05%) |
Oct 30, 2006 | 16.00 | 16.22 | 15.86 | 16.13 | 284,955 | +0.01(+0.09%) |
Oct 27, 2006 | 16.41 | 16.43 | 16.07 | 16.11 | 303,495 | -0.35(-2.14%) |
Oct 26, 2006 | 16.85 | 16.85 | 16.24 | 16.46 | 523,559 | +0.01(+0.09%) |
Oct 25, 2006 | 16.27 | 16.50 | 16.18 | 16.45 | 308,936 | +0.20(+1.25%) |
Oct 24, 2006 | 16.23 | 16.28 | 16.03 | 16.25 | 268,833 | -0.05(-0.30%) |
Oct 23, 2006 | 16.23 | 16.44 | 16.13 | 16.30 | 194,269 | -0.01(-0.09%) |
Oct 20, 2006 | 16.48 | 16.53 | 16.26 | 16.31 | 346,218 | -0.08(-0.48%) |
Oct 19, 2006 | 16.26 | 16.42 | 16.20 | 16.39 | 363,549 | +0.04(+0.24%) |
Oct 18, 2006 | 16.35 | 16.45 | 16.24 | 16.35 | 190,641 | +0.06(+0.37%) |
Oct 17, 2006 | 16.28 | 16.30 | 16.07 | 16.29 | 321,431 | -0.07(-0.46%) |
Oct 16, 2006 | 16.38 | 16.46 | 16.28 | 16.37 | 193,463 | -0.04(-0.27%) |
Oct 13, 2006 | 16.47 | 16.54 | 16.37 | 16.41 | 199,307 | -0.00(-0.03%) |
Oct 12, 2006 | 16.25 | 16.43 | 16.21 | 16.41 | 243,642 | +0.20(+1.22%) |
Oct 11, 2006 | 16.47 | 16.47 | 16.05 | 16.22 | 308,130 | -0.25(-1.54%) |
Oct 10, 2006 | 16.65 | 16.66 | 16.37 | 16.47 | 335,537 | -0.13(-0.81%) |
Oct 09, 2006 | 16.42 | 16.62 | 16.25 | 16.60 | 398,413 | +0.18(+1.12%) |
Oct 06, 2006 | 16.59 | 16.58 | 16.27 | 16.42 | 361,131 | -0.17(-1.02%) |
Oct 05, 2006 | 16.42 | 16.62 | 16.35 | 16.59 | 344,404 | +0.17(+1.03%) |
Oct 04, 2006 | 16.08 | 16.49 | 15.95 | 16.42 | 317,602 | +0.31(+1.94%) |
Oct 03, 2006 | 16.08 | 16.25 | 15.93 | 16.11 | 414,736 | -0.06(-0.37%) |
Oct 02, 2006 | 16.32 | 16.32 | 16.01 | 16.17 | 328,887 | -0.15(-0.94%) |
Sep 29, 2006 | 16.65 | 16.66 | 16.25 | 16.32 | 477,007 | -0.38(-2.26%) |
Sep 28, 2006 | 16.63 | 16.72 | 16.39 | 16.70 | 394,987 | +0.18(+1.08%) |
Sep 27, 2006 | 16.67 | 16.67 | 16.38 | 16.52 | 367,580 | -0.24(-1.45%) |
Sep 26, 2006 | 16.73 | 16.83 | 16.50 | 16.76 | 386,523 | +0.08(+0.51%) |
Sep 25, 2006 | 16.63 | 16.75 | 16.31 | 16.68 | 486,076 | +0.08(+0.48%) |
Sep 22, 2006 | 16.80 | 16.80 | 16.44 | 16.60 | 576,963 | +0.30(+1.83%) |
Sep 21, 2006 | 16.65 | 16.81 | 16.20 | 16.30 | 380,679 | -0.26(-1.56%) |
Sep 20, 2006 | 16.39 | 16.64 | 16.29 | 16.56 | 499,377 | +0.19(+1.18%) |
Sep 19, 2006 | 16.42 | 16.42 | 16.06 | 16.37 | 351,256 | -0.01(-0.06%) |
Sep 18, 2006 | 15.99 | 16.41 | 15.88 | 16.38 | 784,936 | +0.36(+2.26%) |
Sep 15, 2006 | 16.02 | 16.15 | 15.93 | 16.01 | 545,929 | +0.10(+0.65%) |
Sep 14, 2006 | 16.00 | 16.01 | 15.76 | 15.91 | 168,675 | -0.09(-0.59%) |
Sep 13, 2006 | 15.86 | 16.00 | 15.71 | 16.00 | 168,877 | +0.13(+0.81%) |
Sep 12, 2006 | 15.53 | 15.90 | 15.50 | 15.87 | 203,136 | +0.40(+2.57%) |
Sep 11, 2006 | 15.46 | 15.49 | 15.18 | 15.48 | 230,946 | -0.03(-0.19%) |
Sep 08, 2006 | 15.54 | 15.57 | 15.39 | 15.51 | 179,356 | +0.06(+0.42%) |
Sep 07, 2006 | 15.69 | 15.69 | 15.40 | 15.44 | 321,632 | -0.25(-1.61%) |
Sep 06, 2006 | 15.92 | 15.96 | 15.70 | 15.70 | 254,323 | -0.31(-1.92%) |
Sep 05, 2006 | 15.98 | 16.03 | 15.86 | 16.00 | 372,819 | +0.06(+0.40%) |
Sep 01, 2006 | 16.00 | 16.01 | 15.78 | 15.94 | 308,332 | -0.02(-0.16%) |
Aug 31, 2006 | 15.87 | 16.13 | 15.83 | 15.96 | 282,133 | +0.16(+1.00%) |
Aug 30, 2006 | 15.78 | 15.95 | 15.64 | 15.80 | 292,210 | -0.13(-0.81%) |
Aug 29, 2006 | 15.43 | 15.97 | 15.38 | 15.93 | 485,270 | +0.57(+3.71%) |
Aug 28, 2006 | 15.39 | 15.52 | 15.31 | 15.36 | 258,152 | -0.05(-0.35%) |
Aug 25, 2006 | 15.23 | 15.56 | 15.23 | 15.42 | 171,497 | +0.20(+1.34%) |
Aug 24, 2006 | 15.27 | 15.35 | 15.04 | 15.21 | 354,279 | +0.02(+0.13%) |
Aug 23, 2006 | 15.51 | 15.60 | 15.08 | 15.19 | 268,631 | -0.31(-2.02%) |
Aug 22, 2006 | 15.30 | 15.53 | 15.23 | 15.51 | 199,307 | +0.23(+1.53%) |
Aug 21, 2006 | 15.48 | 15.51 | 15.20 | 15.27 | 162,428 | -0.28(-1.82%) |
Aug 18, 2006 | 15.66 | 15.68 | 15.41 | 15.56 | 235,783 | -0.05(-0.32%) |
Aug 17, 2006 | 15.42 | 15.84 | 15.34 | 15.61 | 453,227 | +0.22(+1.45%) |
Aug 16, 2006 | 15.36 | 15.50 | 15.23 | 15.38 | 293,419 | +0.14(+0.91%) |
Aug 15, 2006 | 15.01 | 15.26 | 14.96 | 15.24 | 293,217 | +0.45(+3.05%) |
Aug 14, 2006 | 14.87 | 15.11 | 14.76 | 14.79 | 157,793 | +0.00(+0.00%) |
Aug 11, 2006 | 14.91 | 14.91 | 14.60 | 14.79 | 192,455 | -0.15(-1.00%) |
Aug 10, 2006 | 14.73 | 15.12 | 14.59 | 14.94 | 311,354 | +0.18(+1.24%) |
Aug 09, 2006 | 14.79 | 15.11 | 14.72 | 14.76 | 337,956 | +0.09(+0.61%) |
Aug 08, 2006 | 14.84 | 15.01 | 14.61 | 14.67 | 388,538 | -0.09(-0.64%) |
Aug 07, 2006 | 14.97 | 14.97 | 14.61 | 14.76 | 319,617 | -0.27(-1.78%) |
Aug 04, 2006 | 15.16 | 15.43 | 14.81 | 15.03 | 508,647 | -0.08(-0.56%) |
Aug 03, 2006 | 14.92 | 15.17 | 14.69 | 15.11 | 325,058 | +0.10(+0.66%) |
Aug 02, 2006 | 14.63 | 15.11 | 14.63 | 15.02 | 353,271 | +0.44(+3.00%) |
Aug 01, 2006 | 14.91 | 14.91 | 14.50 | 14.58 | 673,292 | -0.41(-2.75%) |
Jul 31, 2006 | 15.18 | 15.18 | 14.84 | 14.99 | 463,707 | -0.29(-1.92%) |
Jul 28, 2006 | 15.01 | 15.31 | 14.84 | 15.28 | 322,640 | +0.39(+2.60%) |
Jul 27, 2006 | 15.11 | 15.18 | 14.80 | 14.90 | 539,077 | -0.18(-1.18%) |
Jul 26, 2006 | 15.01 | 15.18 | 14.80 | 15.08 | 482,650 | +0.00(+0.03%) |
Jul 25, 2006 | 14.71 | 15.14 | 14.65 | 15.07 | 347,629 | +0.39(+2.67%) |
Jul 24, 2006 | 14.39 | 14.68 | 14.36 | 14.68 | 706,342 | +0.29(+2.03%) |
Jul 21, 2006 | 14.63 | 14.63 | 14.26 | 14.39 | 1,312,930 | -0.37(-2.49%) |
Jul 20, 2006 | 15.09 | 15.10 | 14.70 | 14.75 | 878,242 | -0.21(-1.39%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.44 | 14.96 | 515,498 | +0.58(+4.00%) |
Jul 18, 2006 | 14.69 | 14.73 | 14.28 | 14.39 | 561,648 | -0.23(-1.56%) |
Jul 17, 2006 | 14.04 | 14.80 | 14.02 | 14.61 | 906,254 | +0.23(+1.62%) |
Jul 14, 2006 | 14.89 | 14.89 | 14.29 | 14.38 | 670,672 | -0.61(-4.04%) |
Jul 13, 2006 | 14.80 | 15.00 | 14.58 | 14.99 | 652,938 | +0.13(+0.90%) |
Jul 12, 2006 | 15.12 | 15.38 | 14.83 | 14.85 | 635,002 | -0.27(-1.80%) |
Jul 11, 2006 | 14.22 | 15.16 | 14.20 | 15.12 | 1,055,583 | +0.97(+6.83%) |
Jul 10, 2006 | 14.04 | 14.24 | 13.98 | 14.16 | 403,653 | +0.13(+0.96%) |
Jul 07, 2006 | 14.12 | 14.16 | 13.95 | 14.02 | 484,262 | -0.08(-0.56%) |
Jul 06, 2006 | 14.21 | 14.25 | 14.01 | 14.10 | 296,643 | -0.07(-0.49%) |
Jul 05, 2006 | 14.16 | 14.26 | 13.96 | 14.17 | 355,891 | -0.09(-0.63%) |
Jul 03, 2006 | 14.29 | 14.38 | 14.15 | 14.26 | 165,451 | +0.07(+0.49%) |
Jun 30, 2006 | 14.19 | 14.20 | 14.02 | 14.19 | 1,072,914 | +0.02(+0.18%) |
Jun 29, 2006 | 13.94 | 14.18 | 13.91 | 14.17 | 497,966 | +0.29(+2.11%) |
Jun 28, 2006 | 14.03 | 14.04 | 13.78 | 13.87 | 426,828 | -0.09(-0.67%) |
Jun 27, 2006 | 14.04 | 14.10 | 13.84 | 13.97 | 391,964 | -0.10(-0.71%) |
Jun 26, 2006 | 14.07 | 14.12 | 14.02 | 14.07 | 548,347 | +0.02(+0.18%) |
Jun 23, 2006 | 14.13 | 14.14 | 13.89 | 14.04 | 272,863 | -0.12(-0.84%) |
Jun 22, 2006 | 14.27 | 14.28 | 14.04 | 14.16 | 354,078 | -0.15(-1.04%) |
Jun 21, 2006 | 14.37 | 14.54 | 14.27 | 14.31 | 454,034 | -0.03(-0.21%) |
Jun 20, 2006 | 14.43 | 14.48 | 14.24 | 14.34 | 707,148 | -0.09(-0.65%) |
Jun 19, 2006 | 14.46 | 14.52 | 14.38 | 14.44 | 490,106 | -0.00(-0.03%) |
Jun 16, 2006 | 14.44 | 14.61 | 14.38 | 14.44 | 1,207,331 | -0.03(-0.24%) |
Jun 15, 2006 | 14.46 | 14.56 | 14.39 | 14.47 | 566,081 | +0.01(+0.07%) |
Jun 14, 2006 | 14.47 | 14.57 | 14.38 | 14.46 | 389,747 | -0.03(-0.24%) |
Jun 13, 2006 | 14.37 | 14.73 | 14.31 | 14.50 | 594,899 | +0.03(+0.24%) |
Jun 12, 2006 | 14.58 | 14.71 | 14.36 | 14.46 | 415,341 | -0.09(-0.65%) |
Jun 09, 2006 | 14.89 | 14.92 | 14.55 | 14.56 | 297,046 | -0.24(-1.61%) |
Jun 08, 2006 | 14.43 | 14.81 | 14.20 | 14.80 | 628,352 | +0.32(+2.19%) |
Jun 07, 2006 | 14.58 | 14.86 | 14.45 | 14.48 | 362,743 | -0.10(-0.68%) |
Jun 06, 2006 | 14.69 | 14.82 | 14.25 | 14.58 | 489,502 | -0.02(-0.17%) |
Jun 05, 2006 | 15.10 | 15.10 | 14.56 | 14.60 | 487,890 | -0.50(-3.32%) |
Jun 02, 2006 | 15.12 | 15.16 | 14.89 | 15.10 | 378,664 | +0.10(+0.69%) |
Jun 01, 2006 | 14.78 | 15.00 | 14.75 | 15.00 | 569,910 | +0.26(+1.78%) |
May 31, 2006 | 14.61 | 14.85 | 14.49 | 14.74 | 549,556 | +0.17(+1.16%) |
May 30, 2006 | 14.71 | 14.73 | 14.49 | 14.57 | 531,620 | -0.13(-0.91%) |
May 26, 2006 | 15.05 | 15.05 | 14.68 | 14.70 | 520,335 | -0.25(-1.66%) |
May 25, 2006 | 14.98 | 14.98 | 14.56 | 14.95 | 391,763 | +0.10(+0.67%) |
May 24, 2006 | 14.58 | 14.97 | 14.42 | 14.85 | 507,639 | +0.25(+1.70%) |
May 23, 2006 | 14.93 | 14.95 | 14.59 | 14.60 | 409,295 | -0.23(-1.54%) |
May 22, 2006 | 14.85 | 15.04 | 14.69 | 14.83 | 523,761 | -0.13(-0.89%) |
May 19, 2006 | 14.80 | 15.00 | 14.64 | 14.97 | 427,835 | +0.14(+0.94%) |
May 18, 2006 | 15.00 | 15.11 | 14.79 | 14.83 | 245,254 | -0.13(-0.86%) |
May 17, 2006 | 15.04 | 15.21 | 14.94 | 14.96 | 507,236 | -0.21(-1.37%) |
May 16, 2006 | 15.15 | 15.30 | 15.10 | 15.16 | 210,189 | +0.01(+0.10%) |
May 15, 2006 | 14.84 | 15.26 | 14.78 | 15.15 | 382,896 | +0.21(+1.39%) |
May 12, 2006 | 15.05 | 15.08 | 14.85 | 14.94 | 430,657 | -0.15(-1.02%) |
May 11, 2006 | 15.43 | 15.43 | 15.10 | 15.10 | 386,523 | -0.31(-2.00%) |
May 10, 2006 | 15.38 | 15.49 | 15.29 | 15.40 | 356,294 | -0.05(-0.35%) |
May 09, 2006 | 15.57 | 15.61 | 15.42 | 15.46 | 281,730 | -0.14(-0.89%) |
May 08, 2006 | 15.51 | 15.70 | 15.44 | 15.60 | 469,954 | +0.07(+0.48%) |
May 05, 2006 | 15.66 | 15.72 | 15.48 | 15.52 | 713,798 | +0.02(+0.13%) |
May 04, 2006 | 15.34 | 15.57 | 15.31 | 15.50 | 363,549 | +0.16(+1.03%) |
May 03, 2006 | 15.48 | 15.50 | 15.29 | 15.34 | 386,321 | -0.14(-0.90%) |
May 02, 2006 | 15.48 | 15.55 | 15.35 | 15.48 | 403,854 | +0.04(+0.29%) |