Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.17 | 15.32 | 15.03 | 15.28 | 53,546 | +0.12(+0.76%) |
Apr 27, 2007 | 15.45 | 15.52 | 15.11 | 15.16 | 42,503 | -0.25(-1.62%) |
Apr 26, 2007 | 15.58 | 15.58 | 15.14 | 15.41 | 40,419 | -0.08(-0.53%) |
Apr 25, 2007 | 15.36 | 15.83 | 15.28 | 15.49 | 66,463 | +0.12(+0.81%) |
Apr 24, 2007 | 15.22 | 15.55 | 15.22 | 15.37 | 51,462 | +0.14(+0.91%) |
Apr 23, 2007 | 15.12 | 15.23 | 15.08 | 15.23 | 30,419 | +0.06(+0.38%) |
Apr 20, 2007 | 15.21 | 15.21 | 15.08 | 15.17 | 15,626 | -0.03(-0.22%) |
Apr 19, 2007 | 15.06 | 15.21 | 15.02 | 15.21 | 113,134 | +0.14(+0.96%) |
Apr 18, 2007 | 15.04 | 15.17 | 15.04 | 15.06 | 8,334 | -0.07(-0.44%) |
Apr 17, 2007 | 15.17 | 15.17 | 15.00 | 15.13 | 25,418 | -0.04(-0.25%) |
Apr 16, 2007 | 15.11 | 15.17 | 15.04 | 15.17 | 34,586 | +0.00(+0.00%) |
Apr 13, 2007 | 15.16 | 15.17 | 15.01 | 15.17 | 52,712 | +0.00(+0.00%) |
Apr 12, 2007 | 15.17 | 15.17 | 15.09 | 15.17 | 18,126 | -0.07(-0.44%) |
Apr 11, 2007 | 15.16 | 15.24 | 14.96 | 15.23 | 86,048 | +0.08(+0.51%) |
Apr 10, 2007 | 14.95 | 15.33 | 14.95 | 15.16 | 41,253 | +0.21(+1.38%) |
Apr 09, 2007 | 14.98 | 15.00 | 14.87 | 14.95 | 23,751 | +0.01(+0.10%) |
Apr 05, 2007 | 14.88 | 15.01 | 14.85 | 14.94 | 24,168 | +0.06(+0.42%) |
Apr 04, 2007 | 14.83 | 14.88 | 14.81 | 14.87 | 24,585 | +0.01(+0.06%) |
Apr 03, 2007 | 14.87 | 14.88 | 14.80 | 14.86 | 38,753 | +0.06(+0.39%) |
Apr 02, 2007 | 14.78 | 14.81 | 14.72 | 14.81 | 48,962 | -0.04(-0.29%) |
Mar 30, 2007 | 14.77 | 14.85 | 14.65 | 14.85 | 38,961 | +0.09(+0.62%) |
Mar 29, 2007 | 14.69 | 14.78 | 14.69 | 14.76 | 73,547 | +0.02(+0.16%) |
Mar 28, 2007 | 14.69 | 14.78 | 14.64 | 14.73 | 46,462 | -0.02(-0.15%) |
Mar 27, 2007 | 14.78 | 14.78 | 14.64 | 14.76 | 15,834 | -0.03(-0.18%) |
Mar 26, 2007 | 14.87 | 14.93 | 14.78 | 14.78 | 66,047 | -0.09(-0.58%) |
Mar 23, 2007 | 14.77 | 14.87 | 14.71 | 14.87 | 34,586 | +0.07(+0.45%) |
Mar 22, 2007 | 14.87 | 14.88 | 14.76 | 14.80 | 31,669 | -0.06(-0.39%) |
Mar 21, 2007 | 14.76 | 14.86 | 14.67 | 14.86 | 31,669 | +0.10(+0.65%) |
Mar 20, 2007 | 14.65 | 14.80 | 14.52 | 14.76 | 80,839 | +0.11(+0.72%) |
Mar 19, 2007 | 14.71 | 14.85 | 14.57 | 14.66 | 98,966 | -0.10(-0.68%) |
Mar 16, 2007 | 14.65 | 14.76 | 14.63 | 14.76 | 15,209 | +0.11(+0.72%) |
Mar 15, 2007 | 14.71 | 14.71 | 14.56 | 14.65 | 45,420 | +0.05(+0.33%) |
Mar 14, 2007 | 14.38 | 14.71 | 14.32 | 14.61 | 39,169 | +0.22(+1.50%) |
Mar 13, 2007 | 14.37 | 14.44 | 14.30 | 14.39 | 26,460 | +0.02(+0.17%) |
Mar 12, 2007 | 14.30 | 14.40 | 14.27 | 14.37 | 15,209 | -0.00(-0.03%) |
Mar 09, 2007 | 14.17 | 14.37 | 14.13 | 14.37 | 35,627 | +0.04(+0.27%) |
Mar 08, 2007 | 14.28 | 14.34 | 14.16 | 14.33 | 68,755 | +0.00(+0.00%) |
Mar 07, 2007 | 14.43 | 14.43 | 14.16 | 14.33 | 31,877 | -0.04(-0.30%) |
Mar 06, 2007 | 14.45 | 14.49 | 14.37 | 14.37 | 27,710 | +0.02(+0.17%) |
Mar 05, 2007 | 14.21 | 14.55 | 14.16 | 14.35 | 35,211 | +0.19(+1.36%) |
Mar 02, 2007 | 14.71 | 14.71 | 14.16 | 14.16 | 36,878 | -0.67(-4.50%) |
Mar 01, 2007 | 14.61 | 14.83 | 14.55 | 14.83 | 19,793 | +0.12(+0.78%) |
Feb 28, 2007 | 14.81 | 14.81 | 14.71 | 14.71 | 38,128 | +0.26(+1.83%) |
Feb 27, 2007 | 14.76 | 14.78 | 14.42 | 14.45 | 37,086 | -0.34(-2.27%) |
Feb 26, 2007 | 14.64 | 14.88 | 14.64 | 14.78 | 40,419 | +0.07(+0.49%) |
Feb 23, 2007 | 14.58 | 14.73 | 14.45 | 14.71 | 25,418 | +0.07(+0.46%) |
Feb 22, 2007 | 14.21 | 14.73 | 14.21 | 14.64 | 48,128 | +0.44(+3.07%) |
Feb 21, 2007 | 14.30 | 14.32 | 14.15 | 14.21 | 15,209 | -0.09(-0.64%) |
Feb 20, 2007 | 14.13 | 14.30 | 14.11 | 14.30 | 9,375 | +0.14(+1.00%) |
Feb 16, 2007 | 14.01 | 14.19 | 14.01 | 14.16 | 20,001 | +0.11(+0.80%) |
Feb 15, 2007 | 14.13 | 14.26 | 13.93 | 14.04 | 18,334 | -0.09(-0.61%) |
Feb 14, 2007 | 14.22 | 14.27 | 14.06 | 14.13 | 36,878 | -0.10(-0.67%) |
Feb 13, 2007 | 14.33 | 14.37 | 14.22 | 14.23 | 12,917 | -0.14(-1.00%) |
Feb 12, 2007 | 14.33 | 14.37 | 14.26 | 14.37 | 7,500 | +0.07(+0.50%) |
Feb 09, 2007 | 14.22 | 14.36 | 14.18 | 14.30 | 12,917 | +0.04(+0.27%) |
Feb 08, 2007 | 14.33 | 14.33 | 14.18 | 14.26 | 7,708 | -0.04(-0.27%) |
Feb 07, 2007 | 14.25 | 14.30 | 14.13 | 14.30 | 32,085 | +0.03(+0.20%) |
Feb 06, 2007 | 14.19 | 14.27 | 14.18 | 14.27 | 7,917 | +0.06(+0.41%) |
Feb 05, 2007 | 14.21 | 14.28 | 14.19 | 14.21 | 4,792 | +0.04(+0.30%) |
Feb 02, 2007 | 14.12 | 14.29 | 14.12 | 14.17 | 14,376 | +0.03(+0.24%) |
Feb 01, 2007 | 14.21 | 14.21 | 14.07 | 14.13 | 8,542 | -0.00(-0.03%) |
Jan 31, 2007 | 14.13 | 14.21 | 14.07 | 14.14 | 8,334 | +0.06(+0.44%) |
Jan 30, 2007 | 13.95 | 14.15 | 13.95 | 14.08 | 23,543 | +0.01(+0.07%) |
Jan 29, 2007 | 14.16 | 14.30 | 14.01 | 14.07 | 32,502 | -0.02(-0.14%) |
Jan 26, 2007 | 13.99 | 14.09 | 13.94 | 14.09 | 36,461 | +0.02(+0.17%) |
Jan 25, 2007 | 14.06 | 14.12 | 14.01 | 14.06 | 13,959 | -0.07(-0.51%) |
Jan 24, 2007 | 14.08 | 14.17 | 13.89 | 14.13 | 20,835 | -0.04(-0.27%) |
Jan 23, 2007 | 13.98 | 14.20 | 13.98 | 14.17 | 7,917 | +0.14(+0.99%) |
Jan 22, 2007 | 14.05 | 14.13 | 14.03 | 14.03 | 15,209 | -0.05(-0.37%) |
Jan 19, 2007 | 14.04 | 14.13 | 14.04 | 14.09 | 19,168 | +0.05(+0.34%) |
Jan 18, 2007 | 14.13 | 14.18 | 14.01 | 14.04 | 21,043 | -0.13(-0.95%) |
Jan 17, 2007 | 14.04 | 14.18 | 14.04 | 14.17 | 34,377 | +0.11(+0.75%) |
Jan 16, 2007 | 14.06 | 14.09 | 14.03 | 14.07 | 16,459 | -0.05(-0.34%) |
Jan 12, 2007 | 14.05 | 14.12 | 14.03 | 14.12 | 9,792 | -0.00(-0.03%) |
Jan 11, 2007 | 14.01 | 14.12 | 13.87 | 14.12 | 22,501 | +0.21(+1.48%) |
Jan 10, 2007 | 14.04 | 14.07 | 13.85 | 13.91 | 46,878 | -0.12(-0.89%) |
Jan 09, 2007 | 14.26 | 14.26 | 13.92 | 14.04 | 36,669 | -0.25(-1.78%) |
Jan 08, 2007 | 14.38 | 14.41 | 14.28 | 14.29 | 16,042 | -0.12(-0.80%) |
Jan 05, 2007 | 14.62 | 14.63 | 14.41 | 14.41 | 19,584 | -0.18(-1.25%) |
Jan 04, 2007 | 14.64 | 14.66 | 14.59 | 14.59 | 33,752 | -0.05(-0.33%) |
Jan 03, 2007 | 14.67 | 14.77 | 14.59 | 14.64 | 35,211 | -0.07(-0.49%) |
Dec 29, 2006 | 14.75 | 14.81 | 14.65 | 14.71 | 19,793 | -0.01(-0.07%) |
Dec 28, 2006 | 14.68 | 14.73 | 14.65 | 14.72 | 5,833 | +0.04(+0.29%) |
Dec 27, 2006 | 14.72 | 14.77 | 14.67 | 14.68 | 25,627 | -0.06(-0.42%) |
Dec 26, 2006 | 14.68 | 14.78 | 14.67 | 14.74 | 19,168 | +0.06(+0.43%) |
Dec 22, 2006 | 14.65 | 14.78 | 14.64 | 14.68 | 20,001 | +0.02(+0.13%) |
Dec 21, 2006 | 14.60 | 14.68 | 14.59 | 14.66 | 17,918 | +0.02(+0.16%) |
Dec 20, 2006 | 14.59 | 14.71 | 14.53 | 14.63 | 45,837 | +0.00(+0.00%) |
Dec 19, 2006 | 14.64 | 14.68 | 14.55 | 14.63 | 23,751 | -0.00(-0.03%) |
Dec 18, 2006 | 14.76 | 14.82 | 14.59 | 14.64 | 32,710 | -0.16(-1.10%) |
Dec 15, 2006 | 14.64 | 14.80 | 14.61 | 14.80 | 23,126 | +0.16(+1.11%) |
Dec 14, 2006 | 14.63 | 14.66 | 14.61 | 14.64 | 34,794 | -0.13(-0.88%) |
Dec 13, 2006 | 14.81 | 14.81 | 14.69 | 14.77 | 42,086 | -0.05(-0.32%) |
Dec 12, 2006 | 14.85 | 14.86 | 14.72 | 14.82 | 35,002 | -0.04(-0.26%) |
Dec 11, 2006 | 14.63 | 14.85 | 14.61 | 14.85 | 141,053 | +0.27(+1.84%) |
Dec 08, 2006 | 14.54 | 14.61 | 14.49 | 14.59 | 20,626 | +0.00(+0.00%) |
Dec 07, 2006 | 14.54 | 14.68 | 14.47 | 14.59 | 68,755 | -0.00(-0.03%) |
Dec 06, 2006 | 14.42 | 14.64 | 14.42 | 14.59 | 86,465 | +0.22(+1.54%) |
Dec 05, 2006 | 14.33 | 14.42 | 14.25 | 14.37 | 42,295 | -0.00(-0.03%) |
Dec 04, 2006 | 14.40 | 14.64 | 14.34 | 14.37 | 49,170 | -0.07(-0.47%) |
Dec 01, 2006 | 14.39 | 14.47 | 14.35 | 14.44 | 11,042 | -0.03(-0.20%) |
Nov 30, 2006 | 14.26 | 14.47 | 14.25 | 14.47 | 37,711 | +0.16(+1.11%) |
Nov 29, 2006 | 14.30 | 14.35 | 14.23 | 14.31 | 19,793 | +0.01(+0.10%) |
Nov 28, 2006 | 14.23 | 14.38 | 14.23 | 14.30 | 25,210 | +0.04(+0.30%) |
Nov 27, 2006 | 14.29 | 14.30 | 14.25 | 14.25 | 64,588 | -0.05(-0.34%) |
Nov 24, 2006 | 14.33 | 14.33 | 14.25 | 14.30 | 11,875 | +0.02(+0.17%) |
Nov 22, 2006 | 14.25 | 14.35 | 14.24 | 14.28 | 22,085 | -0.01(-0.10%) |
Nov 21, 2006 | 14.29 | 14.32 | 14.25 | 14.29 | 19,793 | -0.01(-0.10%) |
Nov 20, 2006 | 14.33 | 14.39 | 14.25 | 14.31 | 44,378 | +0.03(+0.20%) |
Nov 17, 2006 | 14.32 | 14.32 | 14.25 | 14.28 | 58,963 | +0.04(+0.30%) |
Nov 16, 2006 | 13.97 | 14.40 | 13.97 | 14.24 | 294,190 | -0.28(-1.95%) |
Nov 15, 2006 | 14.43 | 14.56 | 14.41 | 14.52 | 15,001 | +0.07(+0.47%) |
Nov 14, 2006 | 14.47 | 14.63 | 14.42 | 14.45 | 13,542 | -0.05(-0.33%) |
Nov 13, 2006 | 14.55 | 14.58 | 14.46 | 14.50 | 17,918 | -0.05(-0.33%) |
Nov 10, 2006 | 14.69 | 14.72 | 14.55 | 14.55 | 4,167 | -0.14(-0.98%) |
Nov 09, 2006 | 14.64 | 14.70 | 14.49 | 14.69 | 12,084 | +0.00(+0.03%) |
Nov 08, 2006 | 14.55 | 14.77 | 14.55 | 14.69 | 12,501 | +0.10(+0.66%) |
Nov 07, 2006 | 14.52 | 14.64 | 14.49 | 14.59 | 5,208 | -0.05(-0.36%) |
Nov 06, 2006 | 14.67 | 14.67 | 14.52 | 14.64 | 6,667 | +0.03(+0.23%) |
Nov 03, 2006 | 14.47 | 14.61 | 14.45 | 14.61 | 7,500 | +0.14(+0.96%) |
Nov 02, 2006 | 14.54 | 14.54 | 14.47 | 14.47 | 8,334 | -0.19(-1.31%) |
Nov 01, 2006 | 14.88 | 14.88 | 14.66 | 14.66 | 4,167 | -0.26(-1.74%) |
Oct 31, 2006 | 14.74 | 15.03 | 14.74 | 14.92 | 20,418 | +0.13(+0.88%) |
Oct 30, 2006 | 14.76 | 14.79 | 14.72 | 14.79 | 3,958 | +0.02(+0.16%) |
Oct 27, 2006 | 14.74 | 14.78 | 14.64 | 14.77 | 12,501 | +0.01(+0.07%) |
Oct 26, 2006 | 14.72 | 14.76 | 14.59 | 14.76 | 7,917 | +0.14(+0.95%) |
Oct 25, 2006 | 14.57 | 14.62 | 14.57 | 14.62 | 2,500 | -0.01(-0.10%) |
Oct 24, 2006 | 14.72 | 14.72 | 14.58 | 14.63 | 6,667 | -0.08(-0.55%) |
Oct 23, 2006 | 14.70 | 14.79 | 14.66 | 14.72 | 4,583 | -0.03(-0.23%) |
Oct 20, 2006 | 14.79 | 14.80 | 14.66 | 14.75 | 7,500 | -0.11(-0.74%) |
Oct 19, 2006 | 14.85 | 14.92 | 14.84 | 14.86 | 3,958 | -0.02(-0.16%) |
Oct 18, 2006 | 14.73 | 14.88 | 14.69 | 14.88 | 3,541 | +0.08(+0.55%) |
Oct 17, 2006 | 14.67 | 14.83 | 14.67 | 14.80 | 5,417 | +0.09(+0.59%) |
Oct 16, 2006 | 14.70 | 14.74 | 14.54 | 14.72 | 11,250 | -0.03(-0.20%) |
Oct 13, 2006 | 14.66 | 14.79 | 14.64 | 14.74 | 19,584 | +0.08(+0.52%) |
Oct 12, 2006 | 14.73 | 14.81 | 14.64 | 14.67 | 14,376 | -0.13(-0.88%) |
Oct 11, 2006 | 14.86 | 14.86 | 14.64 | 14.80 | 3,958 | -0.11(-0.74%) |
Oct 10, 2006 | 14.92 | 14.92 | 14.76 | 14.91 | 8,750 | +0.08(+0.55%) |
Oct 09, 2006 | 14.36 | 14.88 | 14.36 | 14.83 | 14,376 | +0.47(+3.28%) |
Oct 06, 2006 | 14.36 | 14.40 | 14.23 | 14.36 | 10,209 | +0.09(+0.64%) |
Oct 05, 2006 | 14.28 | 14.29 | 14.23 | 14.26 | 12,084 | -0.09(-0.64%) |
Oct 04, 2006 | 14.30 | 14.38 | 14.25 | 14.36 | 25,002 | +0.05(+0.34%) |
Oct 03, 2006 | 14.45 | 14.45 | 14.18 | 14.31 | 11,250 | -0.19(-1.29%) |
Oct 02, 2006 | 14.45 | 14.61 | 14.41 | 14.49 | 10,209 | +0.07(+0.50%) |
Sep 29, 2006 | 14.40 | 14.44 | 14.37 | 14.42 | 7,708 | -0.02(-0.13%) |
Sep 28, 2006 | 14.40 | 14.44 | 14.36 | 14.44 | 12,917 | -0.00(-0.03%) |
Sep 27, 2006 | 14.36 | 14.45 | 14.25 | 14.45 | 20,835 | +0.13(+0.94%) |
Sep 26, 2006 | 14.18 | 14.37 | 14.18 | 14.31 | 28,335 | +0.14(+1.01%) |
Sep 25, 2006 | 14.36 | 14.40 | 14.16 | 14.17 | 31,877 | -0.19(-1.30%) |
Sep 22, 2006 | 14.40 | 14.42 | 14.36 | 14.36 | 44,795 | -0.02(-0.13%) |
Sep 21, 2006 | 14.38 | 14.39 | 14.35 | 14.37 | 10,834 | +0.01(+0.10%) |
Sep 20, 2006 | 14.40 | 14.42 | 14.35 | 14.36 | 23,335 | -0.04(-0.27%) |
Sep 19, 2006 | 14.28 | 14.40 | 14.28 | 14.40 | 28,543 | +0.00(+0.00%) |
Sep 18, 2006 | 14.37 | 14.48 | 14.30 | 14.40 | 25,627 | -0.02(-0.17%) |
Sep 15, 2006 | 14.36 | 14.48 | 14.36 | 14.42 | 10,625 | +0.06(+0.43%) |
Sep 14, 2006 | 14.47 | 14.51 | 14.34 | 14.36 | 13,751 | -0.16(-1.09%) |
Sep 13, 2006 | 14.50 | 14.55 | 14.37 | 14.52 | 23,543 | -0.05(-0.33%) |
Sep 12, 2006 | 14.89 | 14.89 | 14.54 | 14.57 | 21,460 | -0.36(-2.44%) |
Sep 11, 2006 | 14.99 | 15.11 | 14.84 | 14.93 | 9,375 | -0.25(-1.64%) |
Sep 08, 2006 | 15.03 | 15.29 | 15.03 | 15.18 | 4,583 | +0.15(+1.02%) |
Sep 07, 2006 | 14.95 | 15.03 | 14.90 | 15.03 | 5,000 | +0.03(+0.19%) |
Sep 06, 2006 | 15.26 | 15.26 | 14.88 | 15.00 | 24,168 | -0.28(-1.85%) |
Sep 05, 2006 | 15.29 | 15.30 | 15.12 | 15.28 | 27,293 | +0.07(+0.44%) |
Sep 01, 2006 | 15.53 | 15.53 | 15.21 | 15.21 | 13,126 | -0.24(-1.58%) |
Aug 31, 2006 | 15.65 | 15.65 | 15.46 | 15.46 | 10,417 | -0.26(-1.65%) |
Aug 30, 2006 | 15.99 | 15.99 | 15.71 | 15.72 | 8,334 | -0.36(-2.24%) |
Aug 29, 2006 | 16.01 | 16.08 | 16.01 | 16.08 | 3,125 | +0.06(+0.39%) |
Aug 28, 2006 | 15.19 | 16.10 | 15.18 | 16.02 | 104,175 | +0.83(+5.43%) |
Aug 25, 2006 | 15.24 | 15.24 | 15.19 | 15.19 | 15,417 | -0.00(-0.03%) |
Aug 24, 2006 | 15.36 | 15.36 | 15.20 | 15.20 | 28,335 | -0.16(-1.06%) |
Aug 23, 2006 | 15.53 | 15.56 | 15.31 | 15.36 | 22,085 | -0.29(-1.84%) |
Aug 22, 2006 | 15.79 | 15.90 | 15.41 | 15.65 | 36,252 | -0.18(-1.15%) |
Aug 21, 2006 | 15.83 | 15.84 | 15.77 | 15.83 | 7,500 | -0.01(-0.09%) |
Aug 18, 2006 | 15.91 | 15.93 | 15.84 | 15.84 | 3,958 | -0.05(-0.33%) |
Aug 17, 2006 | 15.79 | 15.94 | 15.60 | 15.90 | 13,751 | +0.06(+0.39%) |
Aug 16, 2006 | 16.20 | 16.20 | 15.83 | 15.83 | 21,460 | -0.24(-1.52%) |
Aug 15, 2006 | 16.11 | 16.22 | 16.08 | 16.08 | 15,626 | +0.09(+0.57%) |
Aug 14, 2006 | 15.74 | 15.99 | 15.36 | 15.99 | 70,630 | +0.13(+0.85%) |
Aug 11, 2006 | 15.79 | 15.86 | 15.79 | 15.85 | 8,334 | +0.10(+0.61%) |
Aug 10, 2006 | 15.89 | 15.92 | 15.65 | 15.76 | 33,961 | -0.08(-0.52%) |
Aug 09, 2006 | 15.77 | 15.88 | 15.68 | 15.84 | 11,667 | +0.24(+1.51%) |
Aug 08, 2006 | 15.76 | 15.77 | 15.60 | 15.60 | 9,584 | -0.09(-0.55%) |
Aug 07, 2006 | 15.84 | 16.16 | 15.61 | 15.69 | 37,711 | -0.18(-1.12%) |
Aug 04, 2006 | 16.25 | 16.48 | 15.85 | 15.87 | 23,751 | -0.31(-1.90%) |
Aug 03, 2006 | 16.34 | 16.34 | 16.08 | 16.17 | 20,209 | -0.21(-1.29%) |
Aug 02, 2006 | 16.63 | 16.66 | 16.32 | 16.39 | 12,917 | -0.24(-1.47%) |
Aug 01, 2006 | 16.63 | 16.66 | 16.49 | 16.63 | 11,042 | +0.07(+0.43%) |
Jul 31, 2006 | 16.64 | 16.64 | 16.32 | 16.56 | 51,045 | +0.49(+3.08%) |
Jul 28, 2006 | 16.05 | 16.31 | 16.05 | 16.06 | 15,209 | +0.01(+0.06%) |
Jul 27, 2006 | 16.27 | 16.31 | 16.01 | 16.05 | 13,334 | -0.12(-0.74%) |
Jul 26, 2006 | 16.21 | 16.26 | 16.08 | 16.17 | 22,918 | -0.03(-0.21%) |
Jul 25, 2006 | 16.05 | 16.37 | 16.05 | 16.21 | 10,417 | +0.15(+0.96%) |
Jul 24, 2006 | 15.67 | 16.06 | 15.55 | 16.05 | 17,501 | +0.39(+2.48%) |
Jul 21, 2006 | 15.36 | 15.79 | 15.36 | 15.67 | 28,543 | +0.24(+1.52%) |
Jul 20, 2006 | 16.15 | 16.15 | 15.36 | 15.43 | 48,962 | -0.72(-4.43%) |
Jul 19, 2006 | 16.97 | 17.11 | 16.13 | 16.15 | 77,923 | -0.65(-3.89%) |
Jul 18, 2006 | 16.33 | 16.80 | 16.32 | 16.80 | 50,837 | +0.48(+2.91%) |
Jul 17, 2006 | 16.15 | 16.56 | 16.15 | 16.32 | 76,881 | +0.21(+1.31%) |
Jul 14, 2006 | 15.79 | 16.63 | 15.78 | 16.11 | 161,471 | +0.92(+6.07%) |
Jul 13, 2006 | 15.13 | 15.24 | 15.12 | 15.19 | 6,458 | -0.00(-0.03%) |
Jul 12, 2006 | 15.09 | 15.20 | 14.95 | 15.20 | 13,751 | +0.13(+0.89%) |
Jul 11, 2006 | 14.90 | 15.07 | 14.85 | 15.06 | 13,959 | +0.12(+0.80%) |
Jul 10, 2006 | 14.88 | 14.94 | 14.88 | 14.94 | 1,666 | +0.03(+0.19%) |
Jul 07, 2006 | 14.85 | 14.94 | 14.79 | 14.91 | 15,209 | +0.03(+0.19%) |
Jul 06, 2006 | 14.74 | 14.88 | 14.65 | 14.88 | 18,959 | +0.13(+0.88%) |
Jul 05, 2006 | 14.42 | 14.75 | 14.40 | 14.75 | 13,959 | +0.28(+1.96%) |
Jul 03, 2006 | 14.40 | 14.47 | 14.40 | 14.47 | 14,584 | +0.03(+0.23%) |
Jun 30, 2006 | 14.36 | 14.47 | 14.36 | 14.44 | 9,792 | +0.05(+0.37%) |
Jun 29, 2006 | 14.18 | 14.38 | 14.16 | 14.38 | 21,460 | +0.25(+1.77%) |
Jun 28, 2006 | 14.07 | 14.15 | 14.02 | 14.13 | 1,875 | +0.10(+0.68%) |
Jun 27, 2006 | 14.01 | 14.10 | 14.00 | 14.04 | 16,668 | +0.00(+0.03%) |
Jun 26, 2006 | 14.02 | 14.05 | 14.01 | 14.03 | 2,708 | +0.02(+0.17%) |
Jun 23, 2006 | 13.87 | 14.02 | 13.87 | 14.01 | 22,293 | +0.10(+0.69%) |
Jun 22, 2006 | 13.90 | 13.92 | 13.86 | 13.91 | 18,334 | +0.08(+0.59%) |
Jun 21, 2006 | 13.87 | 13.87 | 13.78 | 13.83 | 8,542 | -0.04(-0.28%) |
Jun 20, 2006 | 14.01 | 14.04 | 13.87 | 13.87 | 25,835 | -0.18(-1.26%) |
Jun 19, 2006 | 14.04 | 14.05 | 13.99 | 14.05 | 3,958 | -0.00(-0.03%) |
Jun 16, 2006 | 14.06 | 14.06 | 13.94 | 14.05 | 6,875 | +0.05(+0.38%) |
Jun 15, 2006 | 13.91 | 14.06 | 13.87 | 14.00 | 11,459 | +0.13(+0.93%) |
Jun 14, 2006 | 13.91 | 13.95 | 13.87 | 13.87 | 4,583 | -0.17(-1.20%) |
Jun 13, 2006 | 13.98 | 14.04 | 13.80 | 14.04 | 19,376 | +0.03(+0.20%) |
Jun 12, 2006 | 14.05 | 14.05 | 13.97 | 14.01 | 6,250 | -0.09(-0.65%) |
Jun 09, 2006 | 14.19 | 14.19 | 14.10 | 14.10 | 20,626 | -0.04(-0.27%) |
Jun 08, 2006 | 14.11 | 14.14 | 14.06 | 14.14 | 25,418 | +0.05(+0.37%) |
Jun 07, 2006 | 14.05 | 14.10 | 14.00 | 14.09 | 7,083 | +0.07(+0.48%) |
Jun 06, 2006 | 13.95 | 14.08 | 13.95 | 14.02 | 17,084 | -0.02(-0.14%) |
Jun 05, 2006 | 13.97 | 14.04 | 13.92 | 14.04 | 4,167 | +0.05(+0.34%) |
Jun 02, 2006 | 13.97 | 14.05 | 13.93 | 13.99 | 7,708 | +0.07(+0.52%) |
Jun 01, 2006 | 13.98 | 14.06 | 13.92 | 13.92 | 61,880 | +0.00(+0.00%) |
May 31, 2006 | 13.65 | 13.94 | 13.50 | 13.92 | 43,336 | +0.30(+2.18%) |
May 30, 2006 | 13.58 | 13.65 | 13.58 | 13.62 | 4,792 | +0.06(+0.42%) |
May 26, 2006 | 13.65 | 13.65 | 13.50 | 13.56 | 10,417 | -0.07(-0.49%) |
May 25, 2006 | 13.63 | 13.65 | 13.60 | 13.63 | 4,167 | +0.06(+0.42%) |
May 24, 2006 | 13.53 | 13.61 | 13.52 | 13.57 | 20,209 | +0.04(+0.32%) |
May 23, 2006 | 13.46 | 13.56 | 13.46 | 13.53 | 12,084 | +0.11(+0.79%) |
May 22, 2006 | 13.52 | 13.52 | 13.42 | 13.42 | 17,501 | -0.06(-0.46%) |
May 19, 2006 | 13.49 | 13.53 | 13.45 | 13.49 | 7,708 | +0.00(+0.00%) |
May 18, 2006 | 13.44 | 13.51 | 13.39 | 13.49 | 25,418 | +0.04(+0.32%) |
May 17, 2006 | 13.61 | 13.64 | 13.44 | 13.44 | 13,126 | -0.14(-1.06%) |
May 16, 2006 | 13.76 | 13.76 | 13.58 | 13.59 | 21,043 | -0.15(-1.08%) |
May 15, 2006 | 13.86 | 13.86 | 13.74 | 13.74 | 9,167 | -0.17(-1.21%) |
May 12, 2006 | 13.98 | 13.98 | 13.90 | 13.90 | 4,583 | -0.08(-0.58%) |
May 11, 2006 | 13.98 | 14.03 | 13.97 | 13.99 | 7,708 | -0.04(-0.31%) |
May 10, 2006 | 14.09 | 14.09 | 13.94 | 14.03 | 17,709 | -0.06(-0.41%) |
May 09, 2006 | 14.20 | 14.22 | 14.04 | 14.09 | 21,043 | -0.09(-0.61%) |
May 08, 2006 | 14.30 | 14.37 | 14.17 | 14.17 | 12,084 | -0.16(-1.11%) |
May 05, 2006 | 14.25 | 14.42 | 14.25 | 14.33 | 56,254 | +0.07(+0.50%) |
May 04, 2006 | 14.33 | 14.33 | 14.25 | 14.26 | 6,667 | -0.07(-0.47%) |
May 03, 2006 | 14.35 | 14.39 | 14.33 | 14.33 | 6,250 | -0.05(-0.33%) |
May 02, 2006 | 14.44 | 14.47 | 14.35 | 14.37 | 20,418 | +0.03(+0.23%) |