Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.85 | 16.85 | 16.68 | 16.73 | 735,929 | -0.08(-0.50%) |
Apr 27, 2007 | 16.76 | 16.85 | 16.65 | 16.81 | 685,436 | +0.04(+0.25%) |
Apr 26, 2007 | 16.73 | 16.82 | 16.61 | 16.77 | 752,168 | -0.01(-0.04%) |
Apr 25, 2007 | 16.71 | 16.83 | 16.66 | 16.78 | 540,131 | +0.11(+0.68%) |
Apr 24, 2007 | 16.62 | 16.76 | 16.50 | 16.66 | 912,047 | +0.10(+0.60%) |
Apr 23, 2007 | 16.67 | 16.73 | 16.57 | 16.57 | 642,904 | -0.18(-1.05%) |
Apr 20, 2007 | 16.82 | 16.84 | 16.67 | 16.74 | 348,678 | +0.07(+0.42%) |
Apr 19, 2007 | 16.72 | 16.72 | 16.44 | 16.67 | 357,456 | -0.05(-0.29%) |
Apr 18, 2007 | 16.59 | 16.78 | 16.24 | 16.72 | 729,104 | +0.20(+1.24%) |
Apr 17, 2007 | 16.58 | 16.64 | 16.28 | 16.52 | 659,097 | -0.12(-0.72%) |
Apr 16, 2007 | 16.32 | 16.66 | 16.31 | 16.64 | 418,628 | +0.42(+2.57%) |
Apr 13, 2007 | 16.18 | 16.25 | 15.92 | 16.22 | 318,155 | +0.12(+0.74%) |
Apr 12, 2007 | 15.93 | 16.12 | 15.92 | 16.10 | 403,325 | +0.08(+0.53%) |
Apr 11, 2007 | 16.28 | 16.28 | 15.98 | 16.01 | 568,445 | -0.20(-1.26%) |
Apr 10, 2007 | 16.28 | 16.43 | 16.20 | 16.22 | 373,724 | -0.11(-0.65%) |
Apr 09, 2007 | 16.46 | 16.46 | 16.27 | 16.33 | 215,022 | -0.04(-0.22%) |
Apr 05, 2007 | 16.34 | 16.49 | 16.29 | 16.36 | 222,333 | -0.02(-0.13%) |
Apr 04, 2007 | 16.41 | 16.50 | 16.34 | 16.38 | 222,622 | -0.07(-0.43%) |
Apr 03, 2007 | 16.45 | 16.49 | 16.37 | 16.45 | 408,928 | +0.01(+0.04%) |
Apr 02, 2007 | 16.61 | 16.64 | 16.32 | 16.45 | 335,968 | -0.11(-0.64%) |
Mar 30, 2007 | 16.45 | 16.69 | 16.40 | 16.55 | 472,219 | +0.00(+0.00%) |
Mar 29, 2007 | 16.51 | 16.63 | 16.45 | 16.55 | 396,120 | +0.11(+0.69%) |
Mar 28, 2007 | 16.43 | 16.55 | 16.33 | 16.44 | 442,599 | -0.08(-0.47%) |
Mar 27, 2007 | 16.74 | 16.75 | 16.50 | 16.52 | 411,076 | -0.24(-1.43%) |
Mar 26, 2007 | 16.90 | 16.90 | 16.61 | 16.76 | 425,342 | -0.03(-0.17%) |
Mar 23, 2007 | 16.83 | 16.93 | 16.76 | 16.78 | 409,120 | -0.02(-0.13%) |
Mar 22, 2007 | 16.94 | 16.95 | 16.71 | 16.81 | 652,863 | -0.12(-0.71%) |
Mar 21, 2007 | 16.73 | 16.93 | 16.58 | 16.93 | 546,586 | +0.22(+1.31%) |
Mar 20, 2007 | 16.44 | 16.71 | 16.42 | 16.71 | 363,812 | +0.21(+1.28%) |
Mar 19, 2007 | 16.45 | 16.56 | 16.40 | 16.49 | 223,655 | +0.11(+0.65%) |
Mar 16, 2007 | 16.45 | 16.61 | 16.33 | 16.39 | 407,365 | -0.03(-0.17%) |
Mar 15, 2007 | 16.18 | 16.49 | 16.18 | 16.42 | 839,188 | +0.18(+1.09%) |
Mar 14, 2007 | 16.04 | 16.27 | 15.87 | 16.24 | 477,804 | +0.16(+0.96%) |
Mar 13, 2007 | 16.53 | 16.44 | 16.08 | 16.09 | 360,138 | -0.44(-2.69%) |
Mar 12, 2007 | 16.49 | 16.57 | 16.43 | 16.53 | 206,171 | -0.04(-0.26%) |
Mar 09, 2007 | 16.61 | 16.71 | 16.49 | 16.57 | 313,049 | -0.04(-0.21%) |
Mar 08, 2007 | 16.59 | 16.76 | 16.57 | 16.61 | 218,234 | +0.06(+0.34%) |
Mar 07, 2007 | 16.50 | 16.62 | 16.42 | 16.55 | 469,377 | -0.01(-0.09%) |
Mar 06, 2007 | 16.45 | 16.61 | 16.45 | 16.57 | 447,338 | +0.18(+1.08%) |
Mar 05, 2007 | 16.58 | 16.66 | 16.38 | 16.39 | 637,918 | -0.30(-1.82%) |
Mar 02, 2007 | 16.78 | 16.78 | 16.58 | 16.69 | 580,710 | -0.16(-0.92%) |
Mar 01, 2007 | 16.52 | 16.89 | 16.51 | 16.85 | 765,516 | +0.07(+0.42%) |
Feb 28, 2007 | 16.52 | 16.84 | 16.47 | 16.78 | 685,901 | +0.25(+1.54%) |
Feb 27, 2007 | 16.54 | 16.71 | 16.46 | 16.52 | 822,450 | -0.20(-1.18%) |
Feb 26, 2007 | 16.63 | 16.82 | 16.55 | 16.72 | 802,708 | +0.03(+0.17%) |
Feb 23, 2007 | 16.64 | 16.69 | 16.54 | 16.69 | 341,202 | +0.01(+0.04%) |
Feb 22, 2007 | 16.68 | 16.76 | 16.62 | 16.69 | 227,177 | -0.07(-0.42%) |
Feb 21, 2007 | 16.69 | 16.83 | 16.66 | 16.76 | 211,044 | -0.04(-0.25%) |
Feb 20, 2007 | 16.81 | 16.82 | 16.65 | 16.80 | 231,173 | +0.15(+0.89%) |
Feb 16, 2007 | 16.65 | 16.66 | 16.58 | 16.65 | 221,502 | +0.00(+0.00%) |
Feb 15, 2007 | 16.69 | 16.71 | 16.60 | 16.65 | 185,457 | -0.08(-0.46%) |
Feb 14, 2007 | 16.58 | 16.76 | 16.58 | 16.73 | 332,369 | +0.07(+0.42%) |
Feb 13, 2007 | 16.48 | 16.66 | 16.47 | 16.66 | 447,012 | +0.17(+1.03%) |
Feb 12, 2007 | 16.47 | 16.56 | 16.45 | 16.49 | 224,328 | -0.01(-0.09%) |
Feb 09, 2007 | 16.49 | 16.64 | 16.37 | 16.50 | 285,285 | -0.04(-0.26%) |
Feb 08, 2007 | 16.64 | 16.69 | 16.33 | 16.54 | 269,225 | -0.22(-1.30%) |
Feb 07, 2007 | 16.74 | 16.79 | 16.67 | 16.76 | 332,533 | +0.03(+0.17%) |
Feb 06, 2007 | 16.55 | 16.75 | 16.51 | 16.73 | 483,366 | +0.15(+0.89%) |
Feb 05, 2007 | 16.65 | 16.69 | 16.52 | 16.59 | 374,564 | -0.15(-0.89%) |
Feb 02, 2007 | 16.61 | 16.88 | 16.54 | 16.73 | 742,908 | +0.16(+0.94%) |
Feb 01, 2007 | 16.31 | 16.61 | 16.31 | 16.58 | 606,115 | +0.22(+1.34%) |
Jan 31, 2007 | 16.13 | 16.39 | 16.13 | 16.36 | 541,612 | +0.19(+1.18%) |
Jan 30, 2007 | 16.05 | 16.17 | 16.01 | 16.17 | 427,046 | +0.11(+0.70%) |
Jan 29, 2007 | 16.01 | 16.15 | 16.01 | 16.06 | 542,834 | -0.01(-0.09%) |
Jan 26, 2007 | 15.93 | 16.09 | 15.90 | 16.07 | 352,185 | +0.10(+0.62%) |
Jan 25, 2007 | 16.05 | 16.14 | 15.90 | 15.97 | 379,525 | -0.12(-0.75%) |
Jan 24, 2007 | 15.95 | 16.21 | 15.94 | 16.09 | 470,340 | +0.11(+0.66%) |
Jan 23, 2007 | 15.82 | 16.03 | 15.82 | 15.99 | 540,358 | +0.11(+0.71%) |
Jan 22, 2007 | 15.88 | 15.91 | 15.77 | 15.87 | 601,270 | -0.06(-0.35%) |
Jan 19, 2007 | 15.87 | 15.93 | 15.73 | 15.93 | 690,353 | +0.08(+0.49%) |
Jan 18, 2007 | 15.93 | 16.09 | 15.85 | 15.85 | 823,809 | -0.12(-0.75%) |
Jan 17, 2007 | 16.15 | 16.15 | 15.89 | 15.97 | 950,350 | -0.25(-1.57%) |
Jan 16, 2007 | 16.37 | 16.53 | 16.05 | 16.23 | 734,307 | -0.28(-1.71%) |
Jan 12, 2007 | 16.41 | 16.53 | 16.40 | 16.51 | 214,251 | +0.04(+0.26%) |
Jan 11, 2007 | 16.34 | 16.58 | 16.34 | 16.47 | 313,975 | +0.08(+0.52%) |
Jan 10, 2007 | 16.37 | 16.43 | 16.30 | 16.38 | 402,456 | -0.05(-0.30%) |
Jan 09, 2007 | 16.33 | 16.61 | 16.23 | 16.43 | 339,048 | +0.07(+0.43%) |
Jan 08, 2007 | 16.33 | 16.47 | 16.26 | 16.36 | 289,631 | -0.08(-0.47%) |
Jan 05, 2007 | 16.53 | 16.64 | 16.36 | 16.44 | 552,742 | -0.17(-1.02%) |
Jan 04, 2007 | 16.61 | 16.70 | 16.53 | 16.61 | 506,769 | -0.07(-0.42%) |
Jan 03, 2007 | 16.63 | 17.02 | 16.62 | 16.68 | 690,595 | +0.08(+0.47%) |
Dec 29, 2006 | 16.71 | 16.76 | 16.59 | 16.60 | 451,651 | -0.16(-0.93%) |
Dec 28, 2006 | 16.69 | 16.85 | 16.69 | 16.76 | 489,870 | +0.00(+0.00%) |
Dec 27, 2006 | 16.72 | 16.85 | 16.68 | 16.76 | 364,498 | -0.01(-0.04%) |
Dec 26, 2006 | 16.59 | 16.78 | 16.59 | 16.76 | 389,561 | +0.13(+0.81%) |
Dec 22, 2006 | 16.59 | 16.67 | 16.53 | 16.63 | 342,416 | -0.01(-0.04%) |
Dec 21, 2006 | 16.60 | 16.78 | 16.59 | 16.64 | 324,645 | +0.01(+0.08%) |
Dec 20, 2006 | 16.68 | 16.71 | 16.60 | 16.62 | 402,862 | -0.10(-0.59%) |
Dec 19, 2006 | 16.80 | 16.87 | 16.66 | 16.72 | 422,127 | -0.15(-0.88%) |
Dec 18, 2006 | 16.99 | 17.07 | 16.85 | 16.87 | 305,378 | -0.15(-0.87%) |
Dec 15, 2006 | 16.81 | 17.05 | 16.81 | 17.02 | 888,917 | +0.18(+1.09%) |
Dec 14, 2006 | 16.63 | 16.88 | 16.54 | 16.83 | 282,785 | +0.16(+0.93%) |
Dec 13, 2006 | 16.70 | 16.75 | 16.63 | 16.68 | 223,108 | -0.02(-0.13%) |
Dec 12, 2006 | 16.61 | 16.71 | 16.57 | 16.70 | 138,951 | +0.04(+0.21%) |
Dec 11, 2006 | 16.46 | 16.67 | 16.46 | 16.66 | 155,391 | +0.12(+0.72%) |
Dec 08, 2006 | 16.52 | 16.59 | 16.46 | 16.54 | 179,088 | -0.04(-0.26%) |
Dec 07, 2006 | 16.67 | 16.84 | 16.58 | 16.59 | 146,947 | -0.12(-0.72%) |
Dec 06, 2006 | 16.83 | 16.83 | 16.64 | 16.71 | 312,953 | -0.18(-1.09%) |
Dec 05, 2006 | 16.78 | 16.93 | 16.69 | 16.89 | 196,577 | +0.11(+0.67%) |
Dec 04, 2006 | 16.45 | 16.79 | 16.45 | 16.78 | 360,757 | +0.28(+1.67%) |
Dec 01, 2006 | 16.34 | 16.54 | 16.28 | 16.50 | 469,990 | +0.11(+0.69%) |
Nov 30, 2006 | 16.42 | 16.43 | 16.28 | 16.39 | 482,633 | -0.06(-0.39%) |
Nov 29, 2006 | 16.27 | 16.45 | 16.23 | 16.45 | 281,918 | +0.17(+1.04%) |
Nov 28, 2006 | 16.17 | 16.30 | 16.16 | 16.28 | 334,080 | +0.06(+0.35%) |
Nov 27, 2006 | 16.33 | 16.37 | 16.20 | 16.23 | 302,134 | -0.17(-1.03%) |
Nov 24, 2006 | 16.34 | 16.47 | 16.34 | 16.40 | 119,762 | -0.07(-0.43%) |
Nov 22, 2006 | 16.54 | 16.56 | 16.36 | 16.47 | 384,411 | -0.10(-0.60%) |
Nov 21, 2006 | 16.50 | 16.63 | 16.40 | 16.57 | 262,389 | +0.01(+0.04%) |
Nov 20, 2006 | 16.54 | 16.60 | 16.49 | 16.56 | 205,360 | -0.04(-0.25%) |
Nov 17, 2006 | 16.64 | 16.70 | 16.42 | 16.60 | 321,591 | -0.10(-0.59%) |
Nov 16, 2006 | 16.65 | 16.71 | 16.50 | 16.70 | 219,844 | +0.07(+0.42%) |
Nov 15, 2006 | 16.57 | 16.66 | 16.54 | 16.63 | 232,104 | +0.00(+0.00%) |
Nov 14, 2006 | 16.46 | 16.63 | 16.42 | 16.63 | 343,021 | +0.14(+0.86%) |
Nov 13, 2006 | 16.36 | 16.50 | 16.30 | 16.49 | 278,461 | +0.07(+0.43%) |
Nov 10, 2006 | 16.35 | 16.42 | 16.28 | 16.42 | 187,535 | +0.03(+0.17%) |
Nov 09, 2006 | 16.35 | 16.44 | 16.25 | 16.39 | 322,627 | -0.05(-0.30%) |
Nov 08, 2006 | 16.25 | 16.47 | 16.23 | 16.44 | 244,508 | +0.12(+0.73%) |
Nov 07, 2006 | 16.25 | 16.40 | 16.23 | 16.32 | 391,864 | -0.01(-0.04%) |
Nov 06, 2006 | 16.25 | 16.42 | 16.23 | 16.33 | 366,488 | +0.08(+0.48%) |
Nov 03, 2006 | 16.26 | 16.30 | 16.13 | 16.25 | 302,457 | +0.02(+0.13%) |
Nov 02, 2006 | 16.23 | 16.29 | 16.12 | 16.23 | 318,875 | -0.04(-0.22%) |
Nov 01, 2006 | 16.44 | 16.44 | 16.25 | 16.26 | 317,846 | -0.13(-0.82%) |
Oct 31, 2006 | 16.29 | 16.42 | 16.29 | 16.40 | 435,539 | +0.06(+0.39%) |
Oct 30, 2006 | 16.30 | 16.39 | 16.21 | 16.33 | 467,766 | -0.04(-0.26%) |
Oct 27, 2006 | 16.44 | 16.53 | 16.33 | 16.37 | 456,467 | -0.17(-1.02%) |
Oct 26, 2006 | 16.47 | 16.56 | 16.32 | 16.54 | 377,973 | +0.08(+0.51%) |
Oct 25, 2006 | 16.42 | 16.53 | 16.32 | 16.46 | 469,332 | -0.04(-0.21%) |
Oct 24, 2006 | 16.42 | 16.51 | 16.35 | 16.49 | 253,179 | -0.01(-0.04%) |
Oct 23, 2006 | 16.37 | 16.57 | 16.34 | 16.50 | 512,762 | +0.07(+0.43%) |
Oct 20, 2006 | 16.34 | 16.52 | 16.34 | 16.43 | 801,320 | +0.00(+0.00%) |
Oct 19, 2006 | 16.41 | 16.58 | 16.23 | 16.43 | 647,512 | -0.04(-0.26%) |
Oct 18, 2006 | 16.34 | 16.53 | 16.34 | 16.47 | 314,202 | +0.06(+0.39%) |
Oct 17, 2006 | 16.36 | 16.53 | 16.35 | 16.41 | 264,926 | -0.05(-0.30%) |
Oct 16, 2006 | 16.33 | 16.56 | 16.33 | 16.46 | 510,391 | +0.06(+0.34%) |
Oct 13, 2006 | 16.26 | 16.44 | 16.25 | 16.40 | 327,570 | +0.07(+0.43%) |
Oct 12, 2006 | 16.04 | 16.35 | 16.04 | 16.33 | 530,780 | +0.39(+2.43%) |
Oct 11, 2006 | 15.94 | 16.07 | 15.87 | 15.94 | 283,462 | -0.06(-0.40%) |
Oct 10, 2006 | 15.83 | 16.01 | 15.80 | 16.01 | 265,180 | +0.11(+0.71%) |
Oct 09, 2006 | 15.70 | 15.97 | 15.70 | 15.89 | 205,112 | +0.11(+0.72%) |
Oct 06, 2006 | 15.83 | 15.92 | 15.76 | 15.78 | 298,981 | -0.12(-0.75%) |
Oct 05, 2006 | 15.70 | 15.93 | 15.66 | 15.90 | 378,462 | +0.13(+0.85%) |
Oct 04, 2006 | 15.59 | 15.78 | 15.50 | 15.77 | 577,100 | +0.08(+0.54%) |
Oct 03, 2006 | 15.75 | 15.81 | 15.66 | 15.68 | 322,138 | -0.13(-0.80%) |
Oct 02, 2006 | 15.75 | 15.83 | 15.67 | 15.81 | 424,169 | -0.02(-0.13%) |
Sep 29, 2006 | 15.86 | 16.04 | 15.82 | 15.83 | 495,478 | -0.08(-0.53%) |
Sep 28, 2006 | 15.85 | 15.95 | 15.78 | 15.92 | 405,895 | +0.04(+0.22%) |
Sep 27, 2006 | 15.82 | 15.99 | 15.75 | 15.88 | 665,181 | -0.01(-0.09%) |
Sep 26, 2006 | 15.80 | 15.93 | 15.75 | 15.89 | 669,480 | +0.03(+0.18%) |
Sep 25, 2006 | 15.75 | 15.95 | 15.71 | 15.87 | 374,733 | +0.01(+0.09%) |
Sep 22, 2006 | 15.94 | 16.02 | 15.71 | 15.85 | 351,425 | -0.16(-1.01%) |
Sep 21, 2006 | 16.12 | 16.23 | 15.99 | 16.01 | 277,896 | -0.13(-0.79%) |
Sep 20, 2006 | 15.91 | 16.16 | 15.91 | 16.14 | 301,031 | +0.21(+1.33%) |
Sep 19, 2006 | 15.91 | 16.01 | 15.78 | 15.93 | 338,311 | -0.06(-0.40%) |
Sep 18, 2006 | 16.03 | 16.10 | 15.94 | 15.99 | 341,438 | -0.11(-0.66%) |
Sep 15, 2006 | 16.09 | 16.18 | 16.00 | 16.10 | 407,726 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.05 | 15.92 | 16.05 | 247,364 | +0.00(+0.00%) |
Sep 13, 2006 | 15.94 | 16.05 | 15.93 | 16.05 | 498,939 | +0.05(+0.31%) |
Sep 12, 2006 | 15.80 | 16.01 | 15.78 | 16.00 | 175,661 | +0.16(+0.98%) |
Sep 11, 2006 | 15.75 | 15.87 | 15.72 | 15.85 | 284,030 | +0.01(+0.09%) |
Sep 08, 2006 | 15.78 | 15.89 | 15.63 | 15.83 | 365,796 | +0.13(+0.85%) |
Sep 07, 2006 | 15.73 | 15.82 | 15.64 | 15.70 | 327,850 | -0.11(-0.71%) |
Sep 06, 2006 | 15.81 | 15.88 | 15.77 | 15.81 | 335,606 | -0.13(-0.84%) |
Sep 05, 2006 | 15.63 | 15.96 | 15.63 | 15.94 | 610,913 | +0.23(+1.48%) |
Sep 01, 2006 | 15.63 | 15.81 | 15.62 | 15.71 | 360,408 | +0.04(+0.23%) |
Aug 31, 2006 | 15.49 | 15.78 | 15.49 | 15.68 | 573,944 | +0.06(+0.36%) |
Aug 30, 2006 | 15.63 | 15.68 | 15.51 | 15.62 | 432,571 | +0.04(+0.27%) |
Aug 29, 2006 | 15.68 | 15.68 | 15.35 | 15.58 | 741,961 | -0.04(-0.23%) |
Aug 28, 2006 | 15.45 | 15.68 | 15.45 | 15.61 | 266,980 | +0.07(+0.45%) |
Aug 25, 2006 | 15.51 | 15.64 | 15.44 | 15.54 | 282,568 | -0.04(-0.27%) |
Aug 24, 2006 | 15.56 | 15.78 | 15.51 | 15.58 | 178,096 | -0.02(-0.14%) |
Aug 23, 2006 | 15.75 | 15.92 | 15.53 | 15.61 | 202,941 | -0.21(-1.34%) |
Aug 22, 2006 | 15.73 | 15.89 | 15.73 | 15.82 | 283,264 | -0.02(-0.13%) |
Aug 21, 2006 | 15.91 | 15.94 | 15.78 | 15.84 | 256,973 | -0.16(-0.97%) |
Aug 18, 2006 | 15.91 | 16.03 | 15.82 | 15.99 | 273,819 | +0.04(+0.27%) |
Aug 17, 2006 | 15.76 | 15.99 | 15.76 | 15.95 | 275,173 | +0.08(+0.53%) |
Aug 16, 2006 | 15.73 | 15.89 | 15.72 | 15.87 | 400,643 | +0.17(+1.08%) |
Aug 15, 2006 | 15.35 | 15.72 | 15.35 | 15.70 | 530,383 | +0.37(+2.39%) |
Aug 14, 2006 | 15.54 | 15.66 | 15.30 | 15.33 | 937,447 | -0.08(-0.55%) |
Aug 11, 2006 | 15.44 | 15.50 | 15.37 | 15.42 | 336,282 | -0.13(-0.86%) |
Aug 10, 2006 | 15.45 | 15.58 | 15.42 | 15.55 | 433,131 | +0.03(+0.18%) |
Aug 09, 2006 | 15.71 | 15.79 | 15.48 | 15.52 | 284,698 | -0.20(-1.26%) |
Aug 08, 2006 | 15.85 | 15.99 | 15.67 | 15.72 | 212,860 | -0.16(-0.98%) |
Aug 07, 2006 | 15.91 | 16.02 | 15.81 | 15.87 | 327,252 | -0.19(-1.19%) |
Aug 04, 2006 | 15.85 | 16.19 | 15.85 | 16.06 | 447,291 | +0.10(+0.62%) |
Aug 03, 2006 | 15.68 | 15.99 | 15.68 | 15.97 | 361,571 | +0.14(+0.89%) |
Aug 02, 2006 | 15.82 | 15.86 | 15.72 | 15.82 | 285,652 | +0.06(+0.40%) |
Aug 01, 2006 | 15.63 | 15.79 | 15.54 | 15.76 | 259,886 | -0.02(-0.13%) |
Jul 31, 2006 | 15.71 | 15.84 | 15.58 | 15.78 | 496,386 | -0.02(-0.13%) |
Jul 28, 2006 | 15.58 | 15.89 | 15.56 | 15.80 | 423,565 | +0.19(+1.22%) |
Jul 27, 2006 | 15.70 | 15.89 | 15.57 | 15.61 | 247,373 | -0.13(-0.85%) |
Jul 26, 2006 | 15.71 | 15.89 | 15.63 | 15.75 | 582,447 | -0.04(-0.27%) |
Jul 25, 2006 | 15.68 | 15.85 | 15.65 | 15.79 | 516,339 | +0.02(+0.13%) |
Jul 24, 2006 | 15.63 | 15.95 | 15.63 | 15.77 | 499,635 | +0.04(+0.27%) |
Jul 21, 2006 | 15.90 | 15.92 | 15.59 | 15.73 | 733,598 | -0.26(-1.63%) |
Jul 20, 2006 | 15.94 | 16.13 | 15.92 | 15.99 | 482,885 | -0.09(-0.57%) |
Jul 19, 2006 | 15.63 | 16.10 | 15.63 | 16.08 | 942,178 | +0.35(+2.24%) |
Jul 18, 2006 | 15.34 | 15.76 | 15.34 | 15.73 | 1,066,265 | +0.36(+2.34%) |
Jul 17, 2006 | 15.51 | 15.74 | 15.20 | 15.37 | 1,471,534 | -0.12(-0.77%) |
Jul 14, 2006 | 15.87 | 15.95 | 15.44 | 15.49 | 863,280 | -0.44(-2.79%) |
Jul 13, 2006 | 16.04 | 16.30 | 15.93 | 15.93 | 518,339 | -0.19(-1.18%) |
Jul 12, 2006 | 16.11 | 16.28 | 16.10 | 16.12 | 179,396 | -0.17(-1.04%) |
Jul 11, 2006 | 16.35 | 16.35 | 16.09 | 16.29 | 340,946 | +0.01(+0.04%) |
Jul 10, 2006 | 16.13 | 16.34 | 16.13 | 16.28 | 137,018 | +0.04(+0.26%) |
Jul 07, 2006 | 16.07 | 16.33 | 16.06 | 16.24 | 292,548 | +0.10(+0.61%) |
Jul 06, 2006 | 16.14 | 16.36 | 16.09 | 16.14 | 502,103 | -0.07(-0.44%) |
Jul 05, 2006 | 16.27 | 16.41 | 16.18 | 16.21 | 464,161 | -0.22(-1.33%) |
Jul 03, 2006 | 16.39 | 16.43 | 16.22 | 16.43 | 96,886 | +0.07(+0.43%) |
Jun 30, 2006 | 16.27 | 16.44 | 16.26 | 16.36 | 337,501 | -0.04(-0.26%) |
Jun 29, 2006 | 16.07 | 16.40 | 16.07 | 16.40 | 323,881 | +0.23(+1.40%) |
Jun 28, 2006 | 15.97 | 16.23 | 15.95 | 16.18 | 633,753 | +0.00(+0.00%) |
Jun 27, 2006 | 16.15 | 16.25 | 16.12 | 16.18 | 390,712 | -0.05(-0.30%) |
Jun 26, 2006 | 15.95 | 16.25 | 15.94 | 16.23 | 558,182 | +0.25(+1.55%) |
Jun 23, 2006 | 15.89 | 16.07 | 15.85 | 15.98 | 277,071 | -0.03(-0.18%) |
Jun 22, 2006 | 16.01 | 16.14 | 15.94 | 16.01 | 215,579 | -0.10(-0.61%) |
Jun 21, 2006 | 15.97 | 16.15 | 15.97 | 16.11 | 248,820 | +0.10(+0.62%) |
Jun 20, 2006 | 15.87 | 16.11 | 15.80 | 16.01 | 346,282 | +0.11(+0.71%) |
Jun 19, 2006 | 15.99 | 16.14 | 15.89 | 15.89 | 385,515 | -0.14(-0.88%) |
Jun 16, 2006 | 16.11 | 16.20 | 15.99 | 16.04 | 340,528 | -0.16(-0.96%) |
Jun 15, 2006 | 15.85 | 16.23 | 15.80 | 16.19 | 611,979 | +0.32(+2.05%) |
Jun 14, 2006 | 15.97 | 16.13 | 15.73 | 15.87 | 645,583 | -0.23(-1.45%) |
Jun 13, 2006 | 16.01 | 16.23 | 15.97 | 16.10 | 591,834 | +0.01(+0.04%) |
Jun 12, 2006 | 16.16 | 16.25 | 16.04 | 16.09 | 305,387 | -0.13(-0.78%) |
Jun 09, 2006 | 16.25 | 16.30 | 16.11 | 16.22 | 415,543 | -0.05(-0.30%) |
Jun 08, 2006 | 16.12 | 16.27 | 16.02 | 16.27 | 817,642 | +0.06(+0.35%) |
Jun 07, 2006 | 16.19 | 16.43 | 16.09 | 16.21 | 456,721 | +0.01(+0.09%) |
Jun 06, 2006 | 16.12 | 16.25 | 15.97 | 16.20 | 552,111 | +0.01(+0.09%) |
Jun 05, 2006 | 16.38 | 16.50 | 16.14 | 16.18 | 262,160 | -0.32(-1.97%) |
Jun 02, 2006 | 16.47 | 16.57 | 16.24 | 16.51 | 310,797 | +0.08(+0.47%) |
Jun 01, 2006 | 16.12 | 16.43 | 16.12 | 16.43 | 446,102 | +0.25(+1.53%) |
May 31, 2006 | 15.87 | 16.20 | 15.87 | 16.18 | 578,606 | +0.20(+1.28%) |
May 30, 2006 | 16.15 | 16.23 | 15.85 | 15.98 | 503,617 | -0.30(-1.86%) |
May 26, 2006 | 16.14 | 16.28 | 16.14 | 16.28 | 251,060 | +0.07(+0.43%) |
May 25, 2006 | 16.06 | 16.27 | 16.04 | 16.21 | 576,247 | +0.15(+0.92%) |
May 24, 2006 | 15.87 | 16.14 | 15.79 | 16.06 | 845,360 | +0.13(+0.80%) |
May 23, 2006 | 16.19 | 16.19 | 15.92 | 15.94 | 645,938 | -0.09(-0.57%) |
May 22, 2006 | 15.91 | 16.25 | 15.88 | 16.03 | 429,495 | +0.01(+0.04%) |
May 19, 2006 | 15.82 | 16.23 | 15.74 | 16.02 | 727,167 | +0.23(+1.43%) |
May 18, 2006 | 16.07 | 16.16 | 15.78 | 15.80 | 590,623 | -0.31(-1.93%) |
May 17, 2006 | 16.28 | 16.33 | 16.07 | 16.11 | 451,380 | -0.30(-1.81%) |
May 16, 2006 | 16.59 | 16.64 | 16.37 | 16.40 | 493,883 | -0.21(-1.27%) |
May 15, 2006 | 16.45 | 16.77 | 16.45 | 16.61 | 503,984 | -0.04(-0.25%) |
May 12, 2006 | 16.90 | 16.91 | 16.64 | 16.66 | 417,122 | -0.22(-1.30%) |
May 11, 2006 | 16.93 | 16.97 | 16.85 | 16.88 | 491,992 | -0.07(-0.42%) |
May 10, 2006 | 16.90 | 16.98 | 16.88 | 16.95 | 320,002 | -0.03(-0.17%) |
May 09, 2006 | 16.93 | 16.99 | 16.91 | 16.97 | 455,401 | -0.01(-0.04%) |
May 08, 2006 | 16.78 | 17.04 | 16.76 | 16.98 | 317,122 | +0.12(+0.71%) |
May 05, 2006 | 16.49 | 16.93 | 16.49 | 16.86 | 396,251 | +0.35(+2.09%) |
May 04, 2006 | 16.43 | 16.58 | 16.42 | 16.52 | 241,187 | -0.01(-0.09%) |
May 03, 2006 | 16.58 | 16.61 | 16.42 | 16.53 | 361,310 | -0.14(-0.85%) |
May 02, 2006 | 16.60 | 16.73 | 16.52 | 16.67 | 464,250 | +0.02(+0.13%) |