Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.62 | 19.76 | 19.39 | 19.39 | 449,284 | -0.11(-0.57%) |
Apr 27, 2007 | 19.06 | 19.81 | 18.89 | 19.50 | 724,920 | +0.31(+1.64%) |
Apr 26, 2007 | 18.95 | 19.23 | 18.77 | 19.18 | 558,585 | +0.16(+0.84%) |
Apr 25, 2007 | 17.91 | 19.08 | 17.86 | 19.02 | 642,900 | +1.07(+5.98%) |
Apr 24, 2007 | 17.77 | 18.08 | 17.70 | 17.95 | 358,532 | +0.15(+0.85%) |
Apr 23, 2007 | 17.75 | 17.92 | 17.59 | 17.80 | 303,309 | +0.04(+0.25%) |
Apr 20, 2007 | 18.13 | 18.22 | 17.56 | 17.75 | 508,422 | -0.02(-0.12%) |
Apr 19, 2007 | 18.35 | 18.44 | 17.74 | 17.78 | 452,460 | -0.57(-3.12%) |
Apr 18, 2007 | 18.83 | 18.93 | 18.22 | 18.35 | 175,601 | -0.25(-1.34%) |
Apr 17, 2007 | 18.56 | 18.89 | 18.42 | 18.60 | 235,881 | -0.02(-0.12%) |
Apr 16, 2007 | 18.44 | 18.88 | 18.29 | 18.62 | 529,845 | -0.04(-0.21%) |
Apr 13, 2007 | 18.87 | 18.93 | 18.33 | 18.66 | 475,748 | -0.15(-0.80%) |
Apr 12, 2007 | 19.12 | 19.24 | 18.72 | 18.81 | 556,506 | -0.34(-1.78%) |
Apr 11, 2007 | 20.25 | 20.25 | 19.15 | 19.15 | 392,155 | -1.09(-5.41%) |
Apr 10, 2007 | 19.79 | 20.33 | 19.67 | 20.25 | 543,208 | +0.41(+2.06%) |
Apr 09, 2007 | 19.68 | 19.95 | 19.62 | 19.84 | 276,403 | +0.23(+1.15%) |
Apr 05, 2007 | 19.74 | 20.06 | 19.61 | 19.61 | 245,860 | +0.00(+0.00%) |
Apr 04, 2007 | 20.25 | 20.61 | 19.40 | 19.61 | 411,961 | -0.71(-3.49%) |
Apr 03, 2007 | 19.73 | 20.34 | 19.43 | 20.32 | 522,462 | +0.51(+2.60%) |
Apr 02, 2007 | 19.17 | 20.26 | 18.63 | 19.81 | 600,916 | +0.67(+3.47%) |
Mar 30, 2007 | 18.85 | 19.28 | 18.59 | 19.14 | 400,948 | +0.35(+1.84%) |
Mar 29, 2007 | 19.11 | 19.11 | 18.40 | 18.80 | 274,122 | -0.17(-0.91%) |
Mar 28, 2007 | 18.70 | 19.02 | 18.35 | 18.97 | 327,265 | +0.13(+0.71%) |
Mar 27, 2007 | 19.11 | 19.14 | 18.51 | 18.84 | 485,455 | -0.36(-1.89%) |
Mar 26, 2007 | 19.19 | 19.46 | 19.02 | 19.20 | 746,932 | +0.04(+0.21%) |
Mar 23, 2007 | 18.18 | 19.26 | 18.18 | 19.16 | 415,712 | +1.07(+5.93%) |
Mar 22, 2007 | 18.41 | 18.41 | 18.00 | 18.09 | 260,250 | -0.06(-0.34%) |
Mar 21, 2007 | 17.97 | 18.18 | 17.92 | 18.15 | 544,385 | +0.12(+0.64%) |
Mar 20, 2007 | 17.99 | 18.18 | 17.93 | 18.03 | 346,348 | +0.10(+0.54%) |
Mar 19, 2007 | 18.46 | 18.50 | 17.73 | 17.94 | 636,579 | -0.34(-1.84%) |
Mar 16, 2007 | 18.42 | 18.47 | 17.73 | 18.27 | 834,431 | -0.10(-0.53%) |
Mar 15, 2007 | 16.59 | 18.42 | 16.43 | 18.37 | 810,232 | +1.83(+11.04%) |
Mar 14, 2007 | 15.74 | 16.58 | 15.29 | 16.54 | 516,584 | +0.92(+5.87%) |
Mar 13, 2007 | 16.60 | 16.44 | 15.52 | 15.63 | 784,553 | -0.97(-5.85%) |
Mar 12, 2007 | 15.13 | 16.60 | 15.10 | 16.60 | 754,784 | +1.52(+10.08%) |
Mar 09, 2007 | 15.44 | 15.44 | 14.81 | 15.08 | 419,055 | +0.07(+0.44%) |
Mar 08, 2007 | 15.25 | 15.44 | 15.01 | 15.01 | 448,831 | -0.21(-1.37%) |
Mar 07, 2007 | 15.20 | 15.44 | 14.95 | 15.22 | 449,602 | +0.05(+0.32%) |
Mar 06, 2007 | 14.85 | 15.29 | 14.46 | 15.17 | 488,890 | +0.66(+4.58%) |
Mar 05, 2007 | 13.88 | 14.64 | 13.86 | 14.51 | 409,234 | +0.51(+3.65%) |
Mar 02, 2007 | 14.45 | 14.91 | 13.86 | 14.00 | 330,631 | -0.55(-3.78%) |
Mar 01, 2007 | 14.67 | 14.67 | 14.31 | 14.55 | 448,418 | -0.12(-0.82%) |
Feb 28, 2007 | 14.58 | 14.95 | 14.29 | 14.66 | 396,712 | +0.09(+0.61%) |
Feb 27, 2007 | 15.12 | 15.12 | 14.44 | 14.58 | 432,704 | -0.65(-4.25%) |
Feb 26, 2007 | 15.86 | 15.93 | 15.18 | 15.22 | 401,027 | -0.51(-3.27%) |
Feb 23, 2007 | 15.83 | 15.83 | 15.52 | 15.74 | 335,708 | -0.09(-0.56%) |
Feb 22, 2007 | 15.52 | 15.85 | 15.34 | 15.83 | 510,574 | +0.35(+2.29%) |
Feb 21, 2007 | 15.56 | 15.69 | 15.27 | 15.47 | 703,678 | -0.21(-1.36%) |
Feb 20, 2007 | 15.90 | 15.94 | 15.54 | 15.68 | 569,517 | -0.28(-1.78%) |
Feb 16, 2007 | 15.92 | 16.07 | 15.66 | 15.97 | 471,047 | +0.11(+0.67%) |
Feb 15, 2007 | 14.93 | 15.93 | 14.92 | 15.86 | 612,260 | +1.02(+6.87%) |
Feb 14, 2007 | 14.63 | 14.90 | 14.58 | 14.84 | 630,850 | +0.22(+1.49%) |
Feb 13, 2007 | 14.86 | 14.93 | 14.24 | 14.62 | 666,772 | -0.23(-1.52%) |
Feb 12, 2007 | 14.15 | 15.06 | 14.05 | 14.85 | 1,202,683 | +1.41(+10.45%) |
Feb 09, 2007 | 13.87 | 14.19 | 13.33 | 13.45 | 433,074 | -0.50(-3.56%) |
Feb 08, 2007 | 14.06 | 14.15 | 13.81 | 13.94 | 295,419 | -0.25(-1.78%) |
Feb 07, 2007 | 14.12 | 14.29 | 14.06 | 14.20 | 241,534 | +0.01(+0.09%) |
Feb 06, 2007 | 14.35 | 14.35 | 14.14 | 14.18 | 211,639 | -0.13(-0.93%) |
Feb 05, 2007 | 14.41 | 14.45 | 14.17 | 14.31 | 450,784 | -0.10(-0.68%) |
Feb 02, 2007 | 14.37 | 14.45 | 14.20 | 14.41 | 125,219 | +0.02(+0.12%) |
Feb 01, 2007 | 14.36 | 14.52 | 14.31 | 14.39 | 527,887 | +0.11(+0.78%) |
Jan 31, 2007 | 14.23 | 14.49 | 14.13 | 14.28 | 317,511 | +0.01(+0.06%) |
Jan 30, 2007 | 14.03 | 14.32 | 13.92 | 14.27 | 411,934 | +0.29(+2.06%) |
Jan 29, 2007 | 13.83 | 14.10 | 13.83 | 13.99 | 308,628 | +0.19(+1.35%) |
Jan 26, 2007 | 13.58 | 13.80 | 13.41 | 13.80 | 315,874 | +0.20(+1.43%) |
Jan 25, 2007 | 13.63 | 13.81 | 13.32 | 13.61 | 384,475 | -0.02(-0.13%) |
Jan 24, 2007 | 13.36 | 13.64 | 13.36 | 13.62 | 389,742 | +0.22(+1.62%) |
Jan 23, 2007 | 13.29 | 13.46 | 13.29 | 13.41 | 261,488 | +0.00(+0.00%) |
Jan 22, 2007 | 13.45 | 13.61 | 13.32 | 13.41 | 201,781 | -0.08(-0.62%) |
Jan 19, 2007 | 13.32 | 13.57 | 13.24 | 13.49 | 342,602 | +0.15(+1.13%) |
Jan 18, 2007 | 13.35 | 13.35 | 13.27 | 13.34 | 234,837 | -0.01(-0.07%) |
Jan 17, 2007 | 13.55 | 13.72 | 13.24 | 13.35 | 240,162 | -0.18(-1.31%) |
Jan 16, 2007 | 14.19 | 14.19 | 13.41 | 13.53 | 488,678 | -0.53(-3.75%) |
Jan 12, 2007 | 13.98 | 14.14 | 13.91 | 14.05 | 445,914 | +0.10(+0.70%) |
Jan 11, 2007 | 13.70 | 14.24 | 13.70 | 13.96 | 708,573 | +0.29(+2.11%) |
Jan 10, 2007 | 13.43 | 13.68 | 13.40 | 13.67 | 400,105 | +0.22(+1.61%) |
Jan 09, 2007 | 13.41 | 13.61 | 13.41 | 13.45 | 442,966 | +0.04(+0.26%) |
Jan 08, 2007 | 13.42 | 13.48 | 13.17 | 13.41 | 720,761 | +0.13(+0.97%) |
Jan 05, 2007 | 13.24 | 13.41 | 13.09 | 13.29 | 615,127 | -0.03(-0.23%) |
Jan 04, 2007 | 13.12 | 13.40 | 12.87 | 13.32 | 417,688 | +0.16(+1.21%) |
Jan 03, 2007 | 13.54 | 13.58 | 12.95 | 13.16 | 1,003,821 | -0.34(-2.50%) |
Dec 29, 2006 | 13.48 | 13.54 | 13.42 | 13.49 | 478,223 | +0.05(+0.36%) |
Dec 28, 2006 | 13.41 | 13.53 | 13.35 | 13.45 | 438,486 | -0.02(-0.13%) |
Dec 27, 2006 | 13.43 | 13.52 | 13.30 | 13.46 | 399,015 | +0.01(+0.07%) |
Dec 26, 2006 | 13.52 | 13.52 | 13.06 | 13.45 | 561,369 | +0.22(+1.67%) |
Dec 22, 2006 | 13.03 | 13.50 | 13.02 | 13.23 | 623,843 | +0.19(+1.46%) |
Dec 21, 2006 | 12.94 | 13.11 | 12.90 | 13.04 | 598,081 | +0.12(+0.93%) |
Dec 20, 2006 | 12.81 | 13.09 | 12.69 | 12.92 | 1,071,405 | +0.18(+1.39%) |
Dec 19, 2006 | 12.59 | 12.86 | 12.49 | 12.75 | 924,909 | +0.09(+0.70%) |
Dec 18, 2006 | 12.57 | 12.90 | 12.25 | 12.66 | 1,671,913 | -0.37(-2.86%) |
Dec 15, 2006 | 13.46 | 13.46 | 12.71 | 13.03 | 1,963,985 | -0.39(-2.94%) |
Dec 14, 2006 | 15.92 | 15.92 | 13.21 | 13.42 | 3,768,869 | -1.24(-8.46%) |
Dec 13, 2006 | 14.76 | 14.84 | 14.45 | 14.66 | 442,605 | +0.26(+1.78%) |
Dec 12, 2006 | 14.65 | 14.85 | 14.41 | 14.41 | 432,231 | -0.29(-1.99%) |
Dec 11, 2006 | 14.83 | 14.85 | 14.63 | 14.70 | 242,312 | -0.06(-0.39%) |
Dec 08, 2006 | 14.65 | 14.82 | 14.65 | 14.76 | 195,023 | +0.05(+0.36%) |
Dec 07, 2006 | 14.83 | 14.83 | 14.70 | 14.70 | 116,891 | -0.01(-0.06%) |
Dec 06, 2006 | 14.87 | 14.88 | 14.67 | 14.71 | 217,564 | -0.09(-0.60%) |
Dec 05, 2006 | 14.92 | 14.96 | 14.77 | 14.80 | 529,818 | -0.08(-0.51%) |
Dec 04, 2006 | 14.62 | 14.94 | 14.59 | 14.88 | 415,992 | +0.25(+1.73%) |
Dec 01, 2006 | 14.69 | 14.78 | 14.46 | 14.62 | 358,026 | +0.03(+0.21%) |
Nov 30, 2006 | 14.69 | 14.74 | 14.54 | 14.59 | 461,070 | -0.04(-0.24%) |
Nov 29, 2006 | 14.63 | 14.85 | 14.59 | 14.63 | 271,188 | +0.00(+0.00%) |
Nov 28, 2006 | 14.62 | 14.67 | 14.52 | 14.63 | 383,360 | +0.00(+0.00%) |
Nov 27, 2006 | 15.02 | 15.02 | 14.40 | 14.63 | 464,977 | -0.14(-0.93%) |
Nov 24, 2006 | 14.94 | 14.94 | 14.68 | 14.77 | 173,591 | -0.30(-1.97%) |
Nov 22, 2006 | 15.33 | 15.45 | 14.86 | 15.06 | 178,109 | -0.21(-1.36%) |
Nov 21, 2006 | 15.41 | 15.41 | 15.11 | 15.27 | 196,117 | +0.11(+0.73%) |
Nov 20, 2006 | 15.09 | 15.25 | 15.03 | 15.16 | 120,967 | +0.02(+0.12%) |
Nov 17, 2006 | 14.80 | 15.17 | 14.73 | 15.14 | 147,429 | +0.25(+1.67%) |
Nov 16, 2006 | 15.04 | 15.26 | 14.83 | 14.90 | 125,314 | -0.11(-0.74%) |
Nov 15, 2006 | 15.09 | 15.38 | 14.81 | 15.01 | 217,761 | -0.12(-0.79%) |
Nov 14, 2006 | 14.90 | 15.13 | 14.85 | 15.13 | 213,804 | +0.21(+1.40%) |
Nov 13, 2006 | 14.72 | 14.96 | 14.72 | 14.92 | 149,818 | +0.22(+1.48%) |
Nov 10, 2006 | 14.73 | 14.76 | 14.66 | 14.70 | 171,081 | -0.06(-0.39%) |
Nov 09, 2006 | 15.13 | 15.17 | 14.70 | 14.76 | 170,726 | -0.30(-2.00%) |
Nov 08, 2006 | 14.99 | 15.22 | 14.70 | 15.06 | 145,465 | +0.04(+0.27%) |
Nov 07, 2006 | 15.06 | 15.37 | 15.02 | 15.02 | 165,019 | -0.06(-0.38%) |
Nov 06, 2006 | 14.94 | 15.11 | 14.82 | 15.08 | 197,894 | +0.17(+1.13%) |
Nov 03, 2006 | 14.55 | 14.93 | 14.55 | 14.91 | 287,023 | +0.30(+2.03%) |
Nov 02, 2006 | 14.94 | 14.98 | 14.56 | 14.61 | 338,544 | -0.33(-2.22%) |
Nov 01, 2006 | 15.17 | 15.29 | 14.93 | 14.94 | 279,877 | -0.15(-0.97%) |
Oct 31, 2006 | 14.56 | 15.21 | 14.56 | 15.09 | 404,724 | +0.49(+3.37%) |
Oct 30, 2006 | 14.63 | 14.71 | 14.52 | 14.60 | 398,790 | -0.04(-0.30%) |
Oct 27, 2006 | 14.85 | 14.85 | 14.63 | 14.64 | 271,891 | -0.20(-1.31%) |
Oct 26, 2006 | 14.86 | 15.13 | 14.74 | 14.84 | 336,392 | +0.03(+0.18%) |
Oct 25, 2006 | 14.76 | 15.01 | 14.65 | 14.81 | 466,894 | +0.07(+0.45%) |
Oct 24, 2006 | 14.94 | 14.94 | 14.68 | 14.74 | 568,136 | +0.04(+0.24%) |
Oct 23, 2006 | 15.27 | 15.55 | 14.61 | 14.71 | 419,199 | -0.59(-3.85%) |
Oct 20, 2006 | 15.36 | 15.50 | 15.21 | 15.30 | 206,437 | -0.09(-0.60%) |
Oct 19, 2006 | 15.29 | 15.48 | 14.97 | 15.39 | 328,045 | +0.06(+0.38%) |
Oct 18, 2006 | 15.51 | 15.55 | 15.29 | 15.33 | 205,663 | -0.12(-0.77%) |
Oct 17, 2006 | 15.34 | 15.60 | 15.34 | 15.45 | 172,371 | -0.01(-0.06%) |
Oct 16, 2006 | 15.50 | 15.75 | 15.41 | 15.46 | 316,212 | -0.13(-0.85%) |
Oct 13, 2006 | 15.65 | 16.08 | 15.53 | 15.60 | 502,091 | +0.04(+0.29%) |
Oct 12, 2006 | 15.44 | 15.65 | 15.25 | 15.55 | 170,061 | -0.03(-0.17%) |
Oct 11, 2006 | 15.72 | 15.74 | 15.29 | 15.58 | 234,453 | -0.10(-0.62%) |
Oct 10, 2006 | 15.73 | 15.73 | 15.55 | 15.68 | 253,834 | -0.04(-0.28%) |
Oct 09, 2006 | 15.72 | 15.86 | 15.56 | 15.72 | 254,549 | -0.16(-0.98%) |
Oct 06, 2006 | 16.06 | 16.13 | 15.75 | 15.88 | 196,692 | -0.28(-1.76%) |
Oct 05, 2006 | 16.18 | 16.51 | 16.02 | 16.16 | 331,952 | -0.06(-0.38%) |
Oct 04, 2006 | 15.96 | 16.32 | 15.76 | 16.22 | 321,953 | +0.20(+1.22%) |
Oct 03, 2006 | 16.41 | 16.41 | 15.98 | 16.03 | 211,700 | -0.27(-1.66%) |
Oct 02, 2006 | 16.51 | 16.51 | 16.09 | 16.30 | 255,052 | -0.32(-1.95%) |
Sep 29, 2006 | 17.31 | 17.31 | 16.60 | 16.62 | 349,389 | -0.62(-3.60%) |
Sep 28, 2006 | 17.12 | 17.37 | 17.08 | 17.24 | 388,772 | +0.12(+0.73%) |
Sep 27, 2006 | 17.13 | 17.13 | 16.89 | 17.12 | 346,973 | -0.06(-0.36%) |
Sep 26, 2006 | 17.18 | 17.23 | 17.05 | 17.18 | 344,772 | +0.12(+0.68%) |
Sep 25, 2006 | 16.91 | 17.26 | 16.76 | 17.06 | 175,414 | +0.13(+0.76%) |
Sep 22, 2006 | 17.25 | 17.39 | 16.54 | 16.93 | 317,139 | -0.36(-2.10%) |
Sep 21, 2006 | 17.38 | 17.42 | 17.24 | 17.30 | 498,206 | +0.11(+0.62%) |
Sep 20, 2006 | 16.85 | 17.27 | 16.82 | 17.19 | 515,760 | +0.52(+3.14%) |
Sep 19, 2006 | 16.84 | 16.84 | 16.40 | 16.67 | 405,424 | -0.03(-0.19%) |
Sep 18, 2006 | 16.16 | 16.97 | 16.16 | 16.70 | 413,353 | +0.60(+3.75%) |
Sep 15, 2006 | 15.60 | 16.12 | 15.60 | 16.10 | 496,537 | +0.50(+3.21%) |
Sep 14, 2006 | 15.19 | 15.64 | 15.19 | 15.60 | 468,067 | +0.37(+2.45%) |
Sep 13, 2006 | 14.42 | 15.23 | 14.41 | 15.22 | 618,096 | +0.77(+5.34%) |
Sep 12, 2006 | 14.25 | 14.48 | 14.25 | 14.45 | 357,395 | +0.13(+0.90%) |
Sep 11, 2006 | 14.12 | 14.40 | 14.10 | 14.32 | 196,525 | +0.15(+1.03%) |
Sep 08, 2006 | 14.09 | 14.30 | 14.04 | 14.18 | 104,349 | +0.09(+0.63%) |
Sep 07, 2006 | 14.32 | 14.44 | 14.04 | 14.09 | 273,845 | -0.31(-2.18%) |
Sep 06, 2006 | 14.76 | 15.07 | 14.30 | 14.40 | 156,057 | -0.49(-3.30%) |
Sep 05, 2006 | 14.98 | 15.16 | 14.88 | 14.90 | 94,984 | -0.12(-0.83%) |
Sep 01, 2006 | 14.54 | 15.04 | 14.20 | 15.02 | 184,854 | +0.37(+2.51%) |
Aug 31, 2006 | 15.09 | 15.09 | 14.61 | 14.65 | 204,867 | -0.36(-2.42%) |
Aug 30, 2006 | 14.78 | 15.07 | 14.66 | 15.02 | 145,864 | +0.25(+1.68%) |
Aug 29, 2006 | 14.67 | 14.81 | 14.57 | 14.77 | 345,279 | +0.09(+0.63%) |
Aug 28, 2006 | 14.94 | 14.97 | 14.54 | 14.67 | 233,282 | -0.40(-2.65%) |
Aug 25, 2006 | 15.23 | 15.23 | 14.95 | 15.07 | 129,914 | -0.22(-1.42%) |
Aug 24, 2006 | 15.13 | 15.33 | 15.01 | 15.29 | 117,417 | +0.11(+0.70%) |
Aug 23, 2006 | 16.11 | 16.11 | 15.07 | 15.18 | 188,978 | -0.82(-5.10%) |
Aug 22, 2006 | 15.88 | 16.18 | 15.77 | 16.00 | 106,650 | +0.21(+1.35%) |
Aug 21, 2006 | 15.74 | 15.99 | 15.51 | 15.79 | 92,913 | -0.08(-0.53%) |
Aug 18, 2006 | 16.15 | 16.15 | 15.76 | 15.87 | 228,611 | -0.22(-1.38%) |
Aug 17, 2006 | 15.97 | 16.19 | 15.86 | 16.09 | 123,264 | -0.04(-0.27%) |
Aug 16, 2006 | 15.95 | 16.18 | 15.79 | 16.14 | 82,128 | +0.25(+1.56%) |
Aug 15, 2006 | 15.53 | 16.00 | 15.48 | 15.89 | 135,585 | +0.54(+3.52%) |
Aug 14, 2006 | 15.34 | 15.88 | 15.13 | 15.35 | 174,137 | +0.10(+0.67%) |
Aug 11, 2006 | 15.18 | 15.48 | 15.08 | 15.25 | 305,357 | -0.06(-0.41%) |
Aug 10, 2006 | 14.80 | 15.63 | 14.80 | 15.31 | 484,681 | +0.36(+2.40%) |
Aug 09, 2006 | 15.94 | 16.31 | 14.73 | 14.95 | 641,032 | +0.09(+0.63%) |
Aug 08, 2006 | 15.53 | 15.72 | 14.85 | 14.86 | 326,015 | -0.68(-4.37%) |
Aug 07, 2006 | 15.50 | 15.58 | 15.36 | 15.53 | 219,128 | -0.04(-0.23%) |
Aug 04, 2006 | 15.42 | 15.83 | 15.32 | 15.57 | 238,951 | +0.23(+1.47%) |
Aug 03, 2006 | 15.12 | 15.41 | 14.85 | 15.34 | 235,434 | +0.17(+1.14%) |
Aug 02, 2006 | 14.98 | 15.22 | 14.74 | 15.17 | 215,740 | +0.32(+2.18%) |
Aug 01, 2006 | 14.82 | 15.25 | 14.65 | 14.85 | 220,786 | +0.03(+0.18%) |
Jul 31, 2006 | 14.41 | 15.03 | 14.32 | 14.82 | 147,030 | +0.23(+1.61%) |
Jul 28, 2006 | 14.07 | 14.73 | 14.07 | 14.59 | 142,264 | +0.22(+1.51%) |
Jul 27, 2006 | 14.78 | 14.90 | 14.14 | 14.37 | 132,591 | -0.29(-2.00%) |
Jul 26, 2006 | 14.95 | 14.95 | 14.46 | 14.66 | 118,813 | -0.21(-1.43%) |
Jul 25, 2006 | 14.26 | 15.08 | 14.26 | 14.87 | 189,095 | +0.22(+1.48%) |
Jul 24, 2006 | 14.24 | 14.90 | 14.08 | 14.66 | 254,328 | +0.58(+4.09%) |
Jul 21, 2006 | 14.97 | 14.97 | 14.04 | 14.08 | 304,308 | -0.89(-5.92%) |
Jul 20, 2006 | 14.91 | 15.36 | 14.91 | 14.97 | 125,016 | -0.30(-1.97%) |
Jul 19, 2006 | 15.08 | 15.48 | 14.95 | 15.27 | 336,060 | +0.11(+0.73%) |
Jul 18, 2006 | 15.66 | 15.80 | 15.08 | 15.16 | 217,576 | -0.43(-2.73%) |
Jul 17, 2006 | 15.75 | 15.83 | 15.55 | 15.58 | 122,488 | -0.20(-1.24%) |
Jul 14, 2006 | 15.80 | 16.04 | 15.55 | 15.78 | 164,952 | -0.15(-0.92%) |
Jul 13, 2006 | 15.91 | 16.11 | 15.70 | 15.92 | 210,206 | -0.05(-0.33%) |
Jul 12, 2006 | 16.30 | 16.30 | 15.91 | 15.98 | 184,500 | -0.39(-2.36%) |
Jul 11, 2006 | 16.47 | 16.47 | 15.91 | 16.36 | 307,338 | -0.08(-0.51%) |
Jul 10, 2006 | 16.00 | 16.60 | 16.00 | 16.45 | 361,595 | +0.54(+3.37%) |
Jul 07, 2006 | 16.23 | 16.33 | 15.78 | 15.91 | 265,011 | -0.15(-0.94%) |
Jul 06, 2006 | 16.13 | 16.45 | 15.96 | 16.06 | 352,107 | -0.05(-0.30%) |
Jul 05, 2006 | 16.77 | 16.81 | 16.09 | 16.11 | 302,630 | -0.66(-3.91%) |
Jul 03, 2006 | 16.56 | 16.78 | 16.42 | 16.77 | 154,312 | +0.19(+1.15%) |
Jun 30, 2006 | 16.74 | 16.89 | 16.41 | 16.58 | 600,454 | -0.13(-0.77%) |
Jun 29, 2006 | 16.17 | 16.71 | 16.04 | 16.70 | 277,680 | +0.70(+4.35%) |
Jun 28, 2006 | 15.78 | 16.02 | 15.69 | 16.01 | 151,499 | +0.26(+1.63%) |
Jun 27, 2006 | 15.91 | 16.09 | 15.67 | 15.75 | 293,253 | -0.08(-0.53%) |
Jun 26, 2006 | 15.80 | 15.98 | 15.50 | 15.84 | 233,016 | +0.12(+0.79%) |
Jun 23, 2006 | 15.58 | 16.10 | 15.33 | 15.71 | 323,848 | +0.17(+1.08%) |
Jun 22, 2006 | 15.57 | 15.57 | 15.19 | 15.54 | 231,092 | -0.02(-0.14%) |
Jun 21, 2006 | 15.10 | 15.74 | 15.07 | 15.56 | 449,990 | +0.40(+2.66%) |
Jun 20, 2006 | 15.01 | 15.42 | 14.78 | 15.16 | 200,910 | +0.05(+0.32%) |
Jun 19, 2006 | 15.51 | 15.51 | 14.94 | 15.11 | 190,013 | -0.47(-3.04%) |
Jun 16, 2006 | 15.21 | 15.66 | 15.07 | 15.59 | 822,907 | +0.43(+2.87%) |
Jun 15, 2006 | 15.06 | 15.18 | 14.88 | 15.15 | 285,142 | +0.20(+1.33%) |
Jun 14, 2006 | 14.95 | 15.16 | 14.83 | 14.95 | 266,917 | -0.01(-0.06%) |
Jun 13, 2006 | 14.88 | 15.52 | 14.55 | 14.96 | 857,460 | +0.30(+2.03%) |
Jun 12, 2006 | 15.49 | 15.49 | 14.46 | 14.66 | 456,687 | -0.88(-5.67%) |
Jun 09, 2006 | 15.72 | 16.09 | 15.49 | 15.55 | 259,796 | -0.16(-1.02%) |
Jun 08, 2006 | 15.77 | 15.97 | 15.07 | 15.71 | 428,946 | -0.26(-1.64%) |
Jun 07, 2006 | 15.59 | 16.17 | 15.24 | 15.97 | 661,052 | +0.35(+2.24%) |
Jun 06, 2006 | 15.91 | 16.12 | 15.02 | 15.62 | 1,076,530 | -0.93(-5.63%) |
Jun 05, 2006 | 17.15 | 17.21 | 16.44 | 16.55 | 243,512 | -0.56(-3.27%) |
Jun 02, 2006 | 17.12 | 17.38 | 16.93 | 17.11 | 453,719 | +0.15(+0.86%) |
Jun 01, 2006 | 16.21 | 17.02 | 16.21 | 16.96 | 408,297 | +0.75(+4.65%) |
May 31, 2006 | 16.29 | 16.55 | 15.75 | 16.21 | 569,519 | +0.03(+0.16%) |
May 30, 2006 | 16.58 | 16.74 | 16.18 | 16.18 | 353,553 | -0.53(-3.18%) |
May 26, 2006 | 16.89 | 17.10 | 16.66 | 16.71 | 308,829 | -0.25(-1.49%) |
May 25, 2006 | 16.79 | 17.12 | 16.42 | 16.97 | 440,216 | +0.39(+2.33%) |
May 24, 2006 | 17.62 | 17.62 | 16.23 | 16.58 | 562,887 | -0.70(-4.08%) |
May 23, 2006 | 17.12 | 17.68 | 17.01 | 17.28 | 354,201 | +0.28(+1.64%) |
May 22, 2006 | 17.52 | 17.52 | 16.50 | 17.01 | 628,511 | -0.50(-2.84%) |
May 19, 2006 | 17.89 | 18.15 | 17.30 | 17.50 | 346,996 | -0.38(-2.11%) |
May 18, 2006 | 17.86 | 18.44 | 17.63 | 17.88 | 272,058 | +0.01(+0.05%) |
May 17, 2006 | 18.18 | 18.26 | 17.63 | 17.87 | 279,471 | -0.28(-1.56%) |
May 16, 2006 | 18.04 | 18.57 | 17.84 | 18.15 | 297,124 | +0.22(+1.24%) |
May 15, 2006 | 18.31 | 18.44 | 17.44 | 17.93 | 408,593 | -0.52(-2.81%) |
May 12, 2006 | 18.66 | 18.81 | 18.34 | 18.45 | 297,465 | -0.21(-1.14%) |
May 11, 2006 | 18.61 | 19.05 | 18.43 | 18.66 | 430,686 | -0.04(-0.19%) |
May 10, 2006 | 18.76 | 19.19 | 18.43 | 18.70 | 531,907 | -0.22(-1.17%) |
May 09, 2006 | 17.73 | 19.00 | 17.64 | 18.92 | 1,596,159 | +1.96(+11.58%) |
May 08, 2006 | 16.59 | 17.16 | 16.58 | 16.96 | 369,253 | +0.47(+2.82%) |
May 05, 2006 | 16.58 | 16.81 | 16.41 | 16.49 | 300,275 | +0.08(+0.46%) |
May 04, 2006 | 15.95 | 16.46 | 15.95 | 16.42 | 282,543 | +0.35(+2.21%) |
May 03, 2006 | 16.18 | 16.26 | 15.74 | 16.06 | 313,049 | -0.09(-0.58%) |
May 02, 2006 | 16.10 | 16.18 | 15.68 | 16.15 | 303,805 | +0.15(+0.91%) |