Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.00 | 21.00 | 20.27 | 20.28 | 416,813 | -0.75(-3.55%) |
Apr 27, 2007 | 20.86 | 21.11 | 20.71 | 21.02 | 360,717 | +0.14(+0.69%) |
Apr 26, 2007 | 20.82 | 20.89 | 20.54 | 20.88 | 218,789 | -0.02(-0.07%) |
Apr 25, 2007 | 20.80 | 20.99 | 20.53 | 20.89 | 231,776 | +0.26(+1.28%) |
Apr 24, 2007 | 20.90 | 20.98 | 20.58 | 20.63 | 422,339 | -0.26(-1.26%) |
Apr 23, 2007 | 21.14 | 21.31 | 20.89 | 20.89 | 234,833 | -0.35(-1.63%) |
Apr 20, 2007 | 19.72 | 21.32 | 19.72 | 21.24 | 869,857 | +0.94(+4.65%) |
Apr 19, 2007 | 20.37 | 20.83 | 20.01 | 20.30 | 1,059,546 | -0.71(-3.38%) |
Apr 18, 2007 | 21.13 | 21.86 | 20.70 | 21.01 | 1,028,695 | +0.48(+2.32%) |
Apr 17, 2007 | 20.36 | 20.59 | 20.19 | 20.53 | 552,738 | +0.20(+1.00%) |
Apr 16, 2007 | 19.55 | 20.35 | 19.43 | 20.33 | 464,613 | +1.15(+6.02%) |
Apr 13, 2007 | 18.70 | 19.17 | 18.59 | 19.17 | 606,276 | +0.45(+2.38%) |
Apr 12, 2007 | 18.43 | 18.82 | 18.41 | 18.73 | 164,721 | +0.22(+1.18%) |
Apr 11, 2007 | 18.72 | 18.79 | 18.34 | 18.51 | 217,464 | -0.17(-0.89%) |
Apr 10, 2007 | 18.47 | 18.74 | 18.47 | 18.68 | 134,772 | +0.18(+0.98%) |
Apr 09, 2007 | 18.70 | 18.79 | 18.50 | 18.50 | 244,498 | -0.16(-0.85%) |
Apr 05, 2007 | 18.69 | 18.77 | 18.63 | 18.65 | 109,196 | -0.08(-0.40%) |
Apr 04, 2007 | 18.57 | 18.84 | 18.50 | 18.73 | 132,386 | +0.12(+0.65%) |
Apr 03, 2007 | 18.49 | 18.70 | 18.41 | 18.61 | 211,766 | +0.17(+0.94%) |
Apr 02, 2007 | 18.52 | 18.56 | 18.31 | 18.43 | 248,739 | -0.08(-0.45%) |
Mar 30, 2007 | 18.62 | 18.78 | 18.34 | 18.52 | 246,221 | -0.11(-0.61%) |
Mar 29, 2007 | 18.77 | 18.82 | 18.34 | 18.63 | 197,056 | +0.02(+0.08%) |
Mar 28, 2007 | 18.57 | 18.72 | 18.41 | 18.62 | 534,185 | -0.09(-0.48%) |
Mar 27, 2007 | 18.91 | 18.91 | 18.38 | 18.71 | 225,548 | -0.28(-1.47%) |
Mar 26, 2007 | 19.27 | 19.27 | 18.77 | 18.99 | 180,756 | -0.23(-1.22%) |
Mar 23, 2007 | 19.11 | 19.23 | 18.97 | 19.22 | 168,299 | +0.16(+0.83%) |
Mar 22, 2007 | 19.17 | 19.20 | 18.98 | 19.06 | 204,079 | -0.03(-0.16%) |
Mar 21, 2007 | 18.59 | 19.19 | 18.56 | 19.09 | 348,658 | +0.49(+2.64%) |
Mar 20, 2007 | 18.49 | 18.60 | 18.28 | 18.60 | 264,641 | +0.05(+0.28%) |
Mar 19, 2007 | 18.37 | 18.83 | 18.29 | 18.55 | 253,774 | +0.33(+1.82%) |
Mar 16, 2007 | 18.44 | 18.50 | 18.10 | 18.22 | 442,084 | -0.22(-1.19%) |
Mar 15, 2007 | 18.13 | 18.45 | 18.13 | 18.43 | 305,059 | +0.26(+1.45%) |
Mar 14, 2007 | 17.97 | 18.23 | 17.73 | 18.17 | 316,588 | +0.17(+0.92%) |
Mar 13, 2007 | 18.26 | 18.34 | 17.92 | 18.00 | 390,269 | -0.26(-1.41%) |
Mar 12, 2007 | 18.16 | 18.34 | 18.11 | 18.26 | 245,426 | -0.04(-0.21%) |
Mar 09, 2007 | 18.39 | 18.54 | 18.19 | 18.30 | 352,104 | +0.06(+0.33%) |
Mar 08, 2007 | 17.94 | 18.39 | 17.94 | 18.24 | 346,803 | +0.48(+2.72%) |
Mar 07, 2007 | 17.58 | 17.91 | 17.51 | 17.76 | 423,929 | +0.15(+0.86%) |
Mar 06, 2007 | 17.54 | 18.26 | 17.39 | 17.61 | 368,139 | +0.31(+1.79%) |
Mar 05, 2007 | 17.18 | 17.69 | 17.14 | 17.30 | 429,495 | -0.25(-1.42%) |
Mar 02, 2007 | 17.92 | 18.13 | 17.51 | 17.54 | 397,160 | -0.57(-3.12%) |
Mar 01, 2007 | 17.70 | 18.29 | 17.56 | 18.11 | 457,324 | +0.00(+0.00%) |
Feb 28, 2007 | 18.22 | 18.49 | 18.08 | 18.11 | 723,688 | -0.15(-0.83%) |
Feb 27, 2007 | 19.96 | 19.96 | 18.07 | 18.26 | 579,772 | -1.02(-5.28%) |
Feb 26, 2007 | 19.82 | 19.82 | 19.23 | 19.28 | 602,832 | -0.51(-2.56%) |
Feb 23, 2007 | 19.76 | 19.85 | 19.39 | 19.79 | 318,444 | -0.03(-0.15%) |
Feb 22, 2007 | 20.29 | 20.29 | 19.39 | 19.82 | 337,792 | +0.11(+0.57%) |
Feb 21, 2007 | 19.49 | 19.74 | 19.27 | 19.70 | 382,053 | +0.14(+0.69%) |
Feb 20, 2007 | 19.13 | 19.61 | 18.87 | 19.57 | 332,888 | +0.50(+2.61%) |
Feb 16, 2007 | 19.10 | 19.23 | 18.79 | 19.07 | 319,769 | -0.02(-0.12%) |
Feb 15, 2007 | 18.87 | 19.21 | 18.64 | 19.09 | 299,228 | +0.29(+1.52%) |
Feb 14, 2007 | 18.72 | 19.02 | 18.53 | 18.80 | 283,126 | +0.08(+0.40%) |
Feb 13, 2007 | 19.05 | 19.09 | 18.59 | 18.73 | 346,020 | -0.29(-1.51%) |
Feb 12, 2007 | 18.93 | 19.14 | 18.80 | 19.02 | 413,935 | +0.42(+2.27%) |
Feb 09, 2007 | 19.04 | 19.09 | 18.42 | 18.59 | 313,010 | -0.44(-2.30%) |
Feb 08, 2007 | 18.99 | 19.13 | 18.91 | 19.03 | 325,335 | +0.05(+0.28%) |
Feb 07, 2007 | 18.75 | 19.11 | 18.51 | 18.98 | 677,439 | +0.19(+1.00%) |
Feb 06, 2007 | 18.72 | 18.81 | 18.53 | 18.79 | 268,616 | +0.26(+1.38%) |
Feb 05, 2007 | 18.75 | 18.83 | 18.43 | 18.53 | 302,276 | -0.31(-1.64%) |
Feb 02, 2007 | 19.02 | 19.02 | 18.74 | 18.84 | 205,405 | -0.10(-0.52%) |
Feb 01, 2007 | 18.53 | 18.96 | 18.52 | 18.94 | 363,633 | +0.44(+2.37%) |
Jan 31, 2007 | 18.26 | 18.56 | 18.16 | 18.50 | 428,435 | +0.08(+0.41%) |
Jan 30, 2007 | 18.40 | 18.53 | 18.24 | 18.43 | 347,863 | +0.09(+0.49%) |
Jan 29, 2007 | 18.47 | 18.47 | 18.15 | 18.34 | 454,939 | -0.21(-1.14%) |
Jan 26, 2007 | 18.31 | 18.62 | 18.04 | 18.55 | 573,146 | +0.24(+1.32%) |
Jan 25, 2007 | 18.34 | 18.34 | 17.92 | 18.31 | 535,643 | -0.03(-0.16%) |
Jan 24, 2007 | 17.98 | 18.56 | 17.98 | 18.34 | 621,383 | +0.35(+1.97%) |
Jan 23, 2007 | 17.73 | 18.26 | 17.62 | 17.98 | 487,274 | +0.25(+1.40%) |
Jan 22, 2007 | 17.90 | 18.00 | 17.56 | 17.73 | 444,072 | -0.12(-0.68%) |
Jan 19, 2007 | 18.23 | 18.25 | 17.23 | 17.85 | 960,633 | -0.38(-2.07%) |
Jan 18, 2007 | 18.68 | 19.13 | 18.01 | 18.23 | 1,197,180 | -1.91(-9.48%) |
Jan 17, 2007 | 20.00 | 20.22 | 19.88 | 20.14 | 306,252 | +0.14(+0.68%) |
Jan 16, 2007 | 20.22 | 20.22 | 19.79 | 20.00 | 218,657 | -0.11(-0.53%) |
Jan 12, 2007 | 20.10 | 20.34 | 20.02 | 20.11 | 171,612 | +0.07(+0.34%) |
Jan 11, 2007 | 19.49 | 20.29 | 19.49 | 20.04 | 314,998 | +0.60(+3.11%) |
Jan 10, 2007 | 19.60 | 19.67 | 19.39 | 19.44 | 337,792 | -0.30(-1.53%) |
Jan 09, 2007 | 19.48 | 19.82 | 19.17 | 19.74 | 251,389 | +0.29(+1.51%) |
Jan 08, 2007 | 19.36 | 19.70 | 19.09 | 19.45 | 293,663 | -0.06(-0.31%) |
Jan 05, 2007 | 19.48 | 19.94 | 19.31 | 19.51 | 327,720 | -0.54(-2.71%) |
Jan 04, 2007 | 19.97 | 20.14 | 19.48 | 20.05 | 306,252 | +0.11(+0.53%) |
Jan 03, 2007 | 20.03 | 20.13 | 19.17 | 19.94 | 474,949 | +0.09(+0.46%) |
Dec 29, 2006 | 20.33 | 20.36 | 19.84 | 19.85 | 259,605 | -0.47(-2.30%) |
Dec 28, 2006 | 20.53 | 20.69 | 20.26 | 20.32 | 217,331 | -0.26(-1.25%) |
Dec 27, 2006 | 20.37 | 20.67 | 20.32 | 20.58 | 280,808 | +0.35(+1.75%) |
Dec 26, 2006 | 20.03 | 20.37 | 19.85 | 20.22 | 242,245 | +0.23(+1.17%) |
Dec 22, 2006 | 20.45 | 20.45 | 19.85 | 19.99 | 193,743 | -0.35(-1.71%) |
Dec 21, 2006 | 20.25 | 20.50 | 20.21 | 20.34 | 408,027 | +0.08(+0.41%) |
Dec 20, 2006 | 20.09 | 20.42 | 20.03 | 20.25 | 395,305 | +0.20(+0.98%) |
Dec 19, 2006 | 20.19 | 20.22 | 19.78 | 20.06 | 280,278 | -0.20(-1.01%) |
Dec 18, 2006 | 20.45 | 20.77 | 20.19 | 20.26 | 486,213 | -0.14(-0.67%) |
Dec 15, 2006 | 20.79 | 20.94 | 20.37 | 20.40 | 796,176 | -0.38(-1.85%) |
Dec 14, 2006 | 20.90 | 21.28 | 20.75 | 20.78 | 427,375 | -0.15(-0.72%) |
Dec 13, 2006 | 21.07 | 21.41 | 20.83 | 20.93 | 206,597 | +0.05(+0.25%) |
Dec 12, 2006 | 21.26 | 21.26 | 20.68 | 20.88 | 403,521 | -0.42(-1.98%) |
Dec 11, 2006 | 21.44 | 21.63 | 21.28 | 21.30 | 223,427 | -0.14(-0.63%) |
Dec 08, 2006 | 21.52 | 21.65 | 21.20 | 21.44 | 172,275 | -0.17(-0.80%) |
Dec 07, 2006 | 21.82 | 21.91 | 21.48 | 21.61 | 143,651 | -0.21(-0.97%) |
Dec 06, 2006 | 21.92 | 22.06 | 21.74 | 21.82 | 204,079 | -0.14(-0.62%) |
Dec 05, 2006 | 21.77 | 22.06 | 21.62 | 21.96 | 324,275 | +0.33(+1.54%) |
Dec 04, 2006 | 21.09 | 21.79 | 21.05 | 21.63 | 221,572 | +0.53(+2.50%) |
Dec 01, 2006 | 21.08 | 21.55 | 20.60 | 21.10 | 429,893 | -0.38(-1.76%) |
Nov 30, 2006 | 21.66 | 21.79 | 21.32 | 21.48 | 320,829 | -0.20(-0.91%) |
Nov 29, 2006 | 21.42 | 21.84 | 21.31 | 21.67 | 204,875 | +0.45(+2.10%) |
Nov 28, 2006 | 21.23 | 21.35 | 20.98 | 21.23 | 285,314 | -0.01(-0.04%) |
Nov 27, 2006 | 22.19 | 22.19 | 21.11 | 21.23 | 358,332 | -1.03(-4.64%) |
Nov 24, 2006 | 22.30 | 22.35 | 22.18 | 22.27 | 85,342 | -0.14(-0.64%) |
Nov 22, 2006 | 22.16 | 22.46 | 22.16 | 22.41 | 186,719 | +0.26(+1.19%) |
Nov 21, 2006 | 21.95 | 22.17 | 21.73 | 22.15 | 218,524 | +0.20(+0.89%) |
Nov 20, 2006 | 22.03 | 22.21 | 21.77 | 21.95 | 191,623 | -0.08(-0.38%) |
Nov 17, 2006 | 22.16 | 22.26 | 21.91 | 22.03 | 230,848 | -0.12(-0.54%) |
Nov 16, 2006 | 22.52 | 22.64 | 22.07 | 22.16 | 277,363 | -0.22(-0.98%) |
Nov 15, 2006 | 21.51 | 22.46 | 21.47 | 22.37 | 506,886 | +0.87(+4.04%) |
Nov 14, 2006 | 21.14 | 21.68 | 21.03 | 21.51 | 491,779 | +0.35(+1.68%) |
Nov 13, 2006 | 21.13 | 21.31 | 21.00 | 21.15 | 569,436 | -0.07(-0.32%) |
Nov 10, 2006 | 21.13 | 21.38 | 21.05 | 21.22 | 280,278 | +0.06(+0.28%) |
Nov 09, 2006 | 21.79 | 21.85 | 20.98 | 21.16 | 396,498 | -0.53(-2.44%) |
Nov 08, 2006 | 21.14 | 21.84 | 21.11 | 21.69 | 252,051 | +0.33(+1.55%) |
Nov 07, 2006 | 21.57 | 21.92 | 21.30 | 21.36 | 323,347 | -0.22(-1.01%) |
Nov 06, 2006 | 21.28 | 21.71 | 21.10 | 21.57 | 391,860 | +0.60(+2.84%) |
Nov 03, 2006 | 20.98 | 21.40 | 20.79 | 20.98 | 310,228 | +0.19(+0.91%) |
Nov 02, 2006 | 20.82 | 21.08 | 20.53 | 20.79 | 377,415 | -0.22(-1.04%) |
Nov 01, 2006 | 21.70 | 21.85 | 20.93 | 21.01 | 404,714 | -0.68(-3.13%) |
Oct 31, 2006 | 21.81 | 21.94 | 21.50 | 21.69 | 534,848 | -0.21(-0.96%) |
Oct 30, 2006 | 21.63 | 22.15 | 21.42 | 21.90 | 297,903 | +0.17(+0.76%) |
Oct 27, 2006 | 22.44 | 22.63 | 21.62 | 21.73 | 488,864 | -0.90(-3.97%) |
Oct 26, 2006 | 22.12 | 22.63 | 22.12 | 22.63 | 515,235 | +0.70(+3.20%) |
Oct 25, 2006 | 21.52 | 22.01 | 20.99 | 21.93 | 821,488 | +0.42(+1.93%) |
Oct 24, 2006 | 20.56 | 22.31 | 20.56 | 21.51 | 1,551,140 | +2.21(+11.45%) |
Oct 23, 2006 | 19.17 | 19.52 | 18.96 | 19.30 | 296,578 | +0.03(+0.16%) |
Oct 20, 2006 | 19.74 | 19.74 | 19.09 | 19.27 | 427,640 | -0.47(-2.37%) |
Oct 19, 2006 | 19.58 | 19.97 | 19.56 | 19.74 | 194,406 | +0.11(+0.54%) |
Oct 18, 2006 | 19.85 | 20.03 | 19.41 | 19.63 | 224,752 | -0.11(-0.57%) |
Oct 17, 2006 | 19.70 | 19.82 | 19.42 | 19.75 | 279,483 | +0.00(+0.00%) |
Oct 16, 2006 | 19.47 | 19.81 | 19.42 | 19.75 | 294,458 | +0.24(+1.24%) |
Oct 13, 2006 | 19.70 | 19.87 | 19.45 | 19.51 | 292,337 | -0.19(-0.96%) |
Oct 12, 2006 | 19.05 | 19.71 | 19.05 | 19.70 | 196,923 | +0.72(+3.78%) |
Oct 11, 2006 | 19.27 | 19.31 | 18.81 | 18.98 | 252,051 | -0.29(-1.49%) |
Oct 10, 2006 | 18.99 | 19.49 | 18.84 | 19.27 | 208,188 | +0.23(+1.23%) |
Oct 09, 2006 | 18.80 | 19.17 | 18.68 | 19.03 | 109,726 | +0.14(+0.72%) |
Oct 06, 2006 | 18.94 | 19.07 | 18.67 | 18.90 | 156,372 | -0.17(-0.91%) |
Oct 05, 2006 | 18.64 | 19.09 | 18.62 | 19.07 | 310,360 | +0.35(+1.90%) |
Oct 04, 2006 | 18.17 | 18.76 | 18.17 | 18.71 | 267,954 | +0.52(+2.86%) |
Oct 03, 2006 | 18.14 | 18.40 | 17.82 | 18.19 | 701,557 | +0.05(+0.29%) |
Oct 02, 2006 | 18.35 | 18.49 | 18.01 | 18.14 | 387,221 | -0.27(-1.48%) |
Sep 29, 2006 | 19.04 | 19.24 | 18.39 | 18.41 | 558,702 | -0.49(-2.59%) |
Sep 28, 2006 | 18.84 | 19.10 | 18.74 | 18.90 | 575,929 | +0.03(+0.16%) |
Sep 27, 2006 | 18.49 | 18.94 | 18.49 | 18.87 | 356,477 | +0.31(+1.67%) |
Sep 26, 2006 | 18.37 | 18.76 | 18.24 | 18.56 | 441,024 | +0.08(+0.41%) |
Sep 25, 2006 | 18.01 | 18.62 | 17.77 | 18.49 | 371,717 | +0.48(+2.64%) |
Sep 22, 2006 | 18.12 | 18.21 | 17.74 | 18.01 | 352,369 | -0.11(-0.58%) |
Sep 21, 2006 | 18.98 | 19.02 | 17.94 | 18.12 | 739,723 | -0.77(-4.08%) |
Sep 20, 2006 | 18.49 | 19.11 | 18.48 | 18.89 | 417,038 | +0.56(+3.05%) |
Sep 19, 2006 | 18.39 | 18.51 | 17.88 | 18.33 | 466,998 | -0.08(-0.45%) |
Sep 18, 2006 | 18.34 | 18.68 | 18.31 | 18.41 | 399,016 | -0.05(-0.29%) |
Sep 15, 2006 | 18.36 | 18.78 | 18.22 | 18.47 | 550,220 | +0.33(+1.83%) |
Sep 14, 2006 | 18.26 | 18.26 | 17.93 | 18.13 | 572,616 | -0.13(-0.70%) |
Sep 13, 2006 | 17.39 | 18.45 | 17.39 | 18.26 | 561,749 | +0.83(+4.76%) |
Sep 12, 2006 | 17.02 | 17.46 | 16.91 | 17.43 | 420,219 | +0.77(+4.62%) |
Sep 11, 2006 | 16.60 | 16.84 | 16.56 | 16.66 | 294,988 | +0.04(+0.23%) |
Sep 08, 2006 | 16.69 | 16.82 | 16.57 | 16.62 | 260,003 | +0.08(+0.50%) |
Sep 07, 2006 | 16.71 | 16.81 | 16.49 | 16.54 | 414,123 | -0.17(-0.99%) |
Sep 06, 2006 | 17.23 | 17.32 | 16.67 | 16.71 | 266,629 | -0.68(-3.91%) |
Sep 05, 2006 | 17.23 | 17.43 | 16.99 | 17.39 | 263,316 | +0.16(+0.92%) |
Sep 01, 2006 | 17.20 | 17.44 | 17.14 | 17.23 | 169,492 | +0.17(+0.97%) |
Aug 31, 2006 | 17.27 | 17.48 | 17.06 | 17.06 | 405,376 | -0.18(-1.05%) |
Aug 30, 2006 | 16.98 | 17.39 | 16.85 | 17.24 | 404,051 | +0.38(+2.24%) |
Aug 29, 2006 | 16.64 | 17.02 | 16.55 | 16.87 | 557,111 | +0.22(+1.31%) |
Aug 28, 2006 | 16.30 | 16.74 | 16.28 | 16.65 | 325,467 | +0.31(+1.89%) |
Aug 25, 2006 | 16.28 | 16.52 | 16.02 | 16.34 | 357,935 | -0.02(-0.14%) |
Aug 24, 2006 | 16.83 | 16.91 | 16.29 | 16.36 | 370,789 | -0.39(-2.34%) |
Aug 23, 2006 | 16.64 | 17.04 | 16.64 | 16.75 | 474,419 | +0.10(+0.59%) |
Aug 22, 2006 | 16.77 | 16.96 | 16.47 | 16.65 | 364,826 | -0.22(-1.30%) |
Aug 21, 2006 | 17.09 | 17.17 | 16.78 | 16.87 | 146,964 | -0.31(-1.80%) |
Aug 18, 2006 | 17.27 | 17.28 | 16.90 | 17.18 | 256,822 | -0.01(-0.04%) |
Aug 17, 2006 | 17.02 | 17.45 | 16.99 | 17.19 | 393,185 | -0.01(-0.04%) |
Aug 16, 2006 | 17.08 | 17.33 | 16.74 | 17.20 | 284,651 | +0.17(+1.02%) |
Aug 15, 2006 | 16.88 | 17.14 | 16.67 | 17.02 | 280,676 | +0.53(+3.20%) |
Aug 14, 2006 | 16.26 | 16.85 | 16.26 | 16.50 | 388,016 | +0.42(+2.63%) |
Aug 11, 2006 | 16.18 | 16.24 | 15.94 | 16.07 | 228,861 | -0.20(-1.21%) |
Aug 10, 2006 | 16.30 | 16.38 | 16.04 | 16.27 | 559,364 | -0.08(-0.46%) |
Aug 09, 2006 | 16.60 | 16.88 | 16.24 | 16.34 | 591,301 | +0.18(+1.12%) |
Aug 08, 2006 | 16.83 | 16.97 | 16.14 | 16.16 | 543,992 | -1.04(-6.05%) |
Aug 07, 2006 | 17.17 | 17.40 | 16.92 | 17.20 | 195,996 | -0.23(-1.34%) |
Aug 04, 2006 | 17.81 | 18.30 | 17.21 | 17.44 | 289,024 | +0.06(+0.35%) |
Aug 03, 2006 | 17.05 | 17.64 | 16.68 | 17.38 | 625,226 | -0.08(-0.43%) |
Aug 02, 2006 | 17.54 | 17.76 | 17.19 | 17.45 | 363,633 | +0.02(+0.09%) |
Aug 01, 2006 | 17.32 | 17.63 | 16.95 | 17.44 | 369,199 | -0.16(-0.90%) |
Jul 31, 2006 | 17.71 | 17.90 | 17.42 | 17.60 | 300,156 | -0.11(-0.64%) |
Jul 28, 2006 | 17.09 | 17.76 | 16.96 | 17.71 | 303,867 | +0.88(+5.25%) |
Jul 27, 2006 | 17.48 | 17.74 | 16.68 | 16.83 | 638,478 | -0.55(-3.17%) |
Jul 26, 2006 | 17.36 | 17.65 | 16.94 | 17.38 | 483,695 | -0.11(-0.60%) |
Jul 25, 2006 | 17.27 | 17.66 | 17.07 | 17.48 | 666,572 | +0.16(+0.91%) |
Jul 24, 2006 | 16.71 | 17.91 | 16.89 | 17.33 | 573,146 | +0.62(+3.70%) |
Jul 21, 2006 | 16.97 | 16.97 | 16.21 | 16.71 | 598,855 | -0.26(-1.56%) |
Jul 20, 2006 | 18.87 | 19.22 | 16.83 | 16.97 | 1,004,762 | -0.49(-2.81%) |
Jul 19, 2006 | 16.26 | 18.21 | 16.31 | 17.46 | 817,379 | +1.21(+7.43%) |
Jul 18, 2006 | 15.93 | 16.31 | 15.72 | 16.25 | 567,580 | +0.48(+3.01%) |
Jul 17, 2006 | 16.04 | 16.30 | 15.66 | 15.78 | 354,091 | -0.48(-2.97%) |
Jul 14, 2006 | 16.45 | 16.56 | 15.82 | 16.26 | 494,827 | -0.34(-2.05%) |
Jul 13, 2006 | 17.36 | 17.39 | 16.53 | 16.60 | 443,542 | -0.75(-4.35%) |
Jul 12, 2006 | 17.84 | 17.94 | 17.33 | 17.36 | 557,641 | -0.51(-2.83%) |
Jul 11, 2006 | 17.54 | 17.89 | 17.22 | 17.86 | 589,446 | +0.18(+1.02%) |
Jul 10, 2006 | 17.63 | 17.97 | 17.48 | 17.68 | 330,768 | -0.01(-0.04%) |
Jul 07, 2006 | 18.04 | 18.11 | 17.58 | 17.69 | 278,025 | -0.44(-2.41%) |
Jul 06, 2006 | 18.07 | 18.47 | 17.94 | 18.13 | 306,252 | +0.30(+1.69%) |
Jul 05, 2006 | 18.45 | 18.46 | 17.65 | 17.82 | 511,392 | -0.68(-3.67%) |
Jul 03, 2006 | 18.41 | 18.56 | 18.25 | 18.50 | 148,951 | +0.16(+0.86%) |
Jun 30, 2006 | 18.38 | 18.49 | 18.05 | 18.34 | 818,042 | +0.01(+0.04%) |
Jun 29, 2006 | 17.32 | 18.40 | 17.32 | 18.34 | 937,575 | +1.21(+7.05%) |
Jun 28, 2006 | 17.39 | 17.67 | 16.94 | 17.13 | 715,737 | -0.05(-0.31%) |
Jun 27, 2006 | 17.54 | 17.82 | 17.01 | 17.18 | 496,815 | -0.39(-2.23%) |
Jun 26, 2006 | 17.47 | 17.87 | 17.32 | 17.57 | 622,178 | +0.14(+0.82%) |
Jun 23, 2006 | 17.47 | 17.91 | 17.28 | 17.43 | 547,040 | -0.14(-0.77%) |
Jun 22, 2006 | 17.20 | 17.62 | 17.09 | 17.57 | 606,276 | +0.08(+0.43%) |
Jun 21, 2006 | 17.09 | 18.12 | 17.09 | 17.49 | 746,482 | +0.54(+3.16%) |
Jun 20, 2006 | 17.31 | 17.72 | 16.90 | 16.96 | 586,266 | -0.41(-2.35%) |
Jun 19, 2006 | 18.22 | 18.26 | 17.13 | 17.36 | 634,105 | -0.78(-4.32%) |
Jun 16, 2006 | 17.85 | 18.59 | 17.77 | 18.15 | 1,283,980 | +5.81(+47.08%) |
Jun 15, 2006 | 11.82 | 12.35 | 11.80 | 12.34 | 507,682 | +0.79(+6.89%) |
Jun 14, 2006 | 11.24 | 11.57 | 11.24 | 11.54 | 550,419 | +0.31(+2.75%) |
Jun 13, 2006 | 11.26 | 11.55 | 11.05 | 11.24 | 641,261 | -0.04(-0.39%) |
Jun 12, 2006 | 11.63 | 11.82 | 11.27 | 11.28 | 794,321 | -0.35(-3.03%) |
Jun 09, 2006 | 12.04 | 12.10 | 11.42 | 11.63 | 670,680 | -0.38(-3.18%) |
Jun 08, 2006 | 12.33 | 12.33 | 11.28 | 12.01 | 702,883 | -0.26(-2.13%) |
Jun 07, 2006 | 12.36 | 12.68 | 12.12 | 12.27 | 512,452 | -0.08(-0.68%) |
Jun 06, 2006 | 12.49 | 12.54 | 11.99 | 12.36 | 543,263 | -0.09(-0.70%) |
Jun 05, 2006 | 13.15 | 13.15 | 12.38 | 12.45 | 522,391 | -0.74(-5.64%) |
Jun 02, 2006 | 13.33 | 13.36 | 12.99 | 13.19 | 440,295 | +0.02(+0.15%) |
Jun 01, 2006 | 12.93 | 13.18 | 12.74 | 13.17 | 492,574 | +0.24(+1.87%) |
May 31, 2006 | 12.80 | 13.18 | 12.72 | 12.93 | 844,413 | +0.31(+2.44%) |
May 30, 2006 | 12.88 | 12.90 | 12.55 | 12.62 | 586,001 | -0.43(-3.31%) |
May 26, 2006 | 12.91 | 13.20 | 12.91 | 13.05 | 319,835 | +0.14(+1.09%) |
May 25, 2006 | 13.00 | 13.21 | 12.76 | 12.91 | 855,148 | +0.15(+1.21%) |
May 24, 2006 | 12.67 | 12.89 | 12.31 | 12.76 | 1,014,966 | +0.11(+0.85%) |
May 23, 2006 | 12.74 | 13.00 | 12.53 | 12.65 | 974,614 | +0.22(+1.81%) |
May 22, 2006 | 12.54 | 12.67 | 12.23 | 12.43 | 484,424 | -0.11(-0.91%) |
May 19, 2006 | 12.52 | 12.78 | 12.16 | 12.54 | 673,265 | +0.02(+0.16%) |
May 18, 2006 | 13.05 | 13.16 | 12.49 | 12.52 | 527,559 | -0.45(-3.44%) |
May 17, 2006 | 13.48 | 13.48 | 12.93 | 12.97 | 625,756 | -0.59(-4.35%) |
May 16, 2006 | 13.52 | 13.69 | 13.30 | 13.56 | 597,530 | +0.02(+0.17%) |
May 15, 2006 | 13.50 | 13.71 | 13.29 | 13.53 | 978,987 | -0.34(-2.47%) |
May 12, 2006 | 14.58 | 14.58 | 13.77 | 13.87 | 814,597 | -0.70(-4.79%) |
May 11, 2006 | 15.18 | 15.25 | 14.57 | 14.57 | 379,270 | -0.59(-3.87%) |
May 10, 2006 | 15.46 | 15.48 | 15.08 | 15.16 | 288,031 | -0.25(-1.63%) |
May 09, 2006 | 15.12 | 15.54 | 15.09 | 15.41 | 411,274 | +0.30(+1.98%) |
May 08, 2006 | 15.09 | 15.18 | 14.99 | 15.11 | 288,229 | +0.01(+0.09%) |
May 05, 2006 | 15.29 | 15.35 | 15.06 | 15.10 | 355,218 | +0.05(+0.33%) |
May 04, 2006 | 14.49 | 15.14 | 14.49 | 15.05 | 548,829 | +0.63(+4.40%) |
May 03, 2006 | 14.61 | 14.62 | 14.25 | 14.41 | 318,841 | -0.20(-1.35%) |
May 02, 2006 | 14.17 | 14.62 | 13.95 | 14.61 | 501,122 | +0.79(+5.70%) |