Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.96 | 20.05 | 19.60 | 19.65 | 548,807 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.81 | 19.98 | 349,299 | -0.04(-0.21%) |
Apr 26, 2007 | 19.86 | 20.06 | 19.79 | 20.02 | 690,105 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,765 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,108 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.90 | 19.96 | 433,248 | -0.09(-0.45%) |
Apr 20, 2007 | 20.00 | 20.10 | 19.86 | 20.05 | 572,005 | +0.22(+1.08%) |
Apr 19, 2007 | 20.15 | 20.25 | 19.74 | 19.83 | 735,816 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.25 | 581,737 | -0.25(-1.21%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.20 | 20.49 | 496,854 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.63 | 20.18 | 20.61 | 671,374 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.19 | 989,741 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,300 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.96 | 536,885 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.09 | 355,771 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 20.00 | 386,954 | -0.02(-0.12%) |
Apr 05, 2007 | 19.95 | 20.10 | 19.91 | 20.02 | 312,427 | +0.02(+0.12%) |
Apr 04, 2007 | 20.01 | 20.10 | 19.82 | 20.00 | 434,847 | -0.02(-0.08%) |
Apr 03, 2007 | 19.86 | 20.06 | 19.80 | 20.01 | 636,536 | +0.16(+0.79%) |
Apr 02, 2007 | 19.99 | 20.05 | 19.76 | 19.86 | 488,569 | -0.04(-0.21%) |
Mar 30, 2007 | 19.73 | 20.02 | 19.67 | 19.90 | 1,021,087 | +0.22(+1.09%) |
Mar 29, 2007 | 19.86 | 19.86 | 19.53 | 19.68 | 492,742 | -0.02(-0.13%) |
Mar 28, 2007 | 19.58 | 19.81 | 19.53 | 19.71 | 1,111,450 | +0.01(+0.04%) |
Mar 27, 2007 | 19.78 | 19.78 | 19.57 | 19.70 | 447,249 | -0.04(-0.21%) |
Mar 26, 2007 | 19.67 | 19.75 | 19.53 | 19.74 | 571,175 | +0.19(+0.97%) |
Mar 23, 2007 | 19.53 | 19.62 | 19.44 | 19.55 | 518,687 | +0.10(+0.51%) |
Mar 22, 2007 | 19.48 | 19.53 | 19.38 | 19.45 | 565,255 | +0.00(+0.00%) |
Mar 21, 2007 | 19.31 | 19.46 | 19.09 | 19.45 | 1,212,257 | +0.16(+0.81%) |
Mar 20, 2007 | 19.24 | 19.34 | 19.19 | 19.29 | 440,656 | -0.01(-0.04%) |
Mar 19, 2007 | 19.16 | 19.34 | 19.10 | 19.30 | 553,658 | +0.26(+1.39%) |
Mar 16, 2007 | 19.13 | 19.16 | 18.91 | 19.04 | 1,073,143 | -0.10(-0.52%) |
Mar 15, 2007 | 19.05 | 19.24 | 18.98 | 19.14 | 410,043 | +0.11(+0.57%) |
Mar 14, 2007 | 18.81 | 19.13 | 18.65 | 19.03 | 658,084 | +0.26(+1.41%) |
Mar 13, 2007 | 19.34 | 19.24 | 18.76 | 18.76 | 681,534 | -0.57(-2.95%) |
Mar 12, 2007 | 19.12 | 19.36 | 19.09 | 19.34 | 482,837 | +0.19(+0.99%) |
Mar 09, 2007 | 19.05 | 19.15 | 18.91 | 19.15 | 757,482 | +0.18(+0.96%) |
Mar 08, 2007 | 19.10 | 19.24 | 18.91 | 18.96 | 569,025 | -0.02(-0.09%) |
Mar 07, 2007 | 19.03 | 19.11 | 18.84 | 18.98 | 826,351 | -0.09(-0.48%) |
Mar 06, 2007 | 18.97 | 19.15 | 18.85 | 19.07 | 486,374 | +0.24(+1.27%) |
Mar 05, 2007 | 18.86 | 19.21 | 18.66 | 18.83 | 849,168 | -0.17(-0.91%) |
Mar 02, 2007 | 19.35 | 19.48 | 18.99 | 19.00 | 1,024,288 | -0.38(-1.96%) |
Mar 01, 2007 | 19.24 | 19.52 | 19.05 | 19.39 | 875,241 | -0.02(-0.13%) |
Feb 28, 2007 | 19.47 | 19.64 | 19.16 | 19.41 | 1,072,761 | +0.00(+0.00%) |
Feb 27, 2007 | 19.77 | 19.90 | 19.41 | 19.41 | 841,740 | -0.67(-3.34%) |
Feb 26, 2007 | 20.35 | 20.41 | 20.01 | 20.08 | 745,844 | -0.18(-0.90%) |
Feb 23, 2007 | 20.08 | 20.32 | 20.01 | 20.26 | 869,440 | +0.15(+0.74%) |
Feb 22, 2007 | 20.05 | 20.12 | 19.91 | 20.11 | 825,871 | +0.11(+0.54%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.82 | 20.01 | 665,372 | +0.00(+0.00%) |
Feb 20, 2007 | 19.76 | 20.06 | 19.71 | 20.01 | 755,629 | +0.19(+0.96%) |
Feb 16, 2007 | 19.72 | 19.92 | 19.48 | 19.82 | 1,035,921 | +0.09(+0.46%) |
Feb 15, 2007 | 19.74 | 19.86 | 19.56 | 19.72 | 873,183 | -0.05(-0.25%) |
Feb 14, 2007 | 19.46 | 19.91 | 19.39 | 19.77 | 1,135,670 | +0.41(+2.09%) |
Feb 13, 2007 | 19.39 | 19.54 | 19.22 | 19.37 | 668,770 | +0.07(+0.39%) |
Feb 12, 2007 | 18.99 | 19.46 | 18.92 | 19.29 | 1,113,788 | +0.36(+1.92%) |
Feb 09, 2007 | 18.86 | 19.00 | 18.76 | 18.93 | 893,986 | +0.13(+0.70%) |
Feb 08, 2007 | 18.71 | 19.03 | 18.48 | 18.80 | 1,124,317 | +0.15(+0.80%) |
Feb 07, 2007 | 18.40 | 18.69 | 18.26 | 18.65 | 875,289 | +0.40(+2.18%) |
Feb 06, 2007 | 17.90 | 18.30 | 17.85 | 18.25 | 817,332 | +0.36(+1.99%) |
Feb 05, 2007 | 17.75 | 17.96 | 17.63 | 17.90 | 554,307 | +0.07(+0.37%) |
Feb 02, 2007 | 17.79 | 17.86 | 17.72 | 17.83 | 294,502 | +0.12(+0.65%) |
Feb 01, 2007 | 17.74 | 17.79 | 17.56 | 17.71 | 515,649 | +0.06(+0.33%) |
Jan 31, 2007 | 17.60 | 17.77 | 17.45 | 17.66 | 640,727 | -0.01(-0.05%) |
Jan 30, 2007 | 17.62 | 17.73 | 17.58 | 17.66 | 371,866 | +0.04(+0.23%) |
Jan 29, 2007 | 17.57 | 17.74 | 17.47 | 17.62 | 492,169 | +0.17(+0.95%) |
Jan 26, 2007 | 17.28 | 17.52 | 17.09 | 17.46 | 540,162 | +0.12(+0.72%) |
Jan 25, 2007 | 17.77 | 17.78 | 17.02 | 17.33 | 773,770 | -0.42(-2.38%) |
Jan 24, 2007 | 17.57 | 17.76 | 17.52 | 17.76 | 301,462 | +0.24(+1.37%) |
Jan 23, 2007 | 17.35 | 17.56 | 17.31 | 17.52 | 301,175 | +0.17(+0.95%) |
Jan 22, 2007 | 17.45 | 17.52 | 17.20 | 17.35 | 330,727 | -0.15(-0.85%) |
Jan 19, 2007 | 17.44 | 17.54 | 17.20 | 17.50 | 641,645 | +0.00(+0.00%) |
Jan 18, 2007 | 17.70 | 17.72 | 17.46 | 17.50 | 448,975 | -0.22(-1.21%) |
Jan 17, 2007 | 17.71 | 17.91 | 17.69 | 17.71 | 314,359 | -0.04(-0.23%) |
Jan 16, 2007 | 17.87 | 18.02 | 17.72 | 17.76 | 541,897 | -0.13(-0.74%) |
Jan 12, 2007 | 17.85 | 18.00 | 17.81 | 17.89 | 574,794 | -0.04(-0.23%) |
Jan 11, 2007 | 17.83 | 18.08 | 17.78 | 17.93 | 433,490 | +0.05(+0.28%) |
Jan 10, 2007 | 17.63 | 17.88 | 17.58 | 17.88 | 370,603 | +0.12(+0.65%) |
Jan 09, 2007 | 17.79 | 17.89 | 17.59 | 17.76 | 508,006 | -0.07(-0.37%) |
Jan 08, 2007 | 17.70 | 17.92 | 17.53 | 17.83 | 442,531 | +0.14(+0.79%) |
Jan 05, 2007 | 17.79 | 17.84 | 17.46 | 17.69 | 622,825 | -0.22(-1.20%) |
Jan 04, 2007 | 17.68 | 18.00 | 17.44 | 17.90 | 469,511 | +0.22(+1.26%) |
Jan 03, 2007 | 17.81 | 18.11 | 17.51 | 17.68 | 684,439 | -0.02(-0.14%) |
Dec 29, 2006 | 18.00 | 18.02 | 17.68 | 17.71 | 326,572 | -0.26(-1.47%) |
Dec 28, 2006 | 18.10 | 18.19 | 17.97 | 17.97 | 317,497 | -0.20(-1.09%) |
Dec 27, 2006 | 17.98 | 18.20 | 17.98 | 18.17 | 210,313 | +0.27(+1.53%) |
Dec 26, 2006 | 17.61 | 17.99 | 17.61 | 17.90 | 268,576 | +0.22(+1.26%) |
Dec 22, 2006 | 17.86 | 17.91 | 17.60 | 17.67 | 174,731 | -0.21(-1.16%) |
Dec 21, 2006 | 17.78 | 18.16 | 17.74 | 17.88 | 436,462 | +0.10(+0.56%) |
Dec 20, 2006 | 17.81 | 17.90 | 17.68 | 17.78 | 258,541 | +0.02(+0.09%) |
Dec 19, 2006 | 17.55 | 17.81 | 17.50 | 17.76 | 354,379 | +0.11(+0.61%) |
Dec 18, 2006 | 17.93 | 17.95 | 17.55 | 17.66 | 357,966 | -0.27(-1.52%) |
Dec 15, 2006 | 18.01 | 18.17 | 17.84 | 17.93 | 728,620 | -0.14(-0.78%) |
Dec 14, 2006 | 18.01 | 18.30 | 18.00 | 18.07 | 381,358 | +0.12(+0.69%) |
Dec 13, 2006 | 17.84 | 18.02 | 17.80 | 17.95 | 406,087 | +0.22(+1.21%) |
Dec 12, 2006 | 17.77 | 17.84 | 17.58 | 17.73 | 374,614 | -0.07(-0.37%) |
Dec 11, 2006 | 17.72 | 17.92 | 17.72 | 17.80 | 402,501 | +0.01(+0.05%) |
Dec 08, 2006 | 17.72 | 17.97 | 17.63 | 17.79 | 244,891 | -0.02(-0.14%) |
Dec 07, 2006 | 18.08 | 18.08 | 17.68 | 17.81 | 403,475 | -0.20(-1.10%) |
Dec 06, 2006 | 18.15 | 18.22 | 17.94 | 18.01 | 251,403 | -0.19(-1.05%) |
Dec 05, 2006 | 18.33 | 18.49 | 18.09 | 18.20 | 487,886 | -0.02(-0.09%) |
Dec 04, 2006 | 17.93 | 18.36 | 17.90 | 18.22 | 560,469 | +0.34(+1.90%) |
Dec 01, 2006 | 18.09 | 18.17 | 17.54 | 17.88 | 676,034 | -0.22(-1.23%) |
Nov 30, 2006 | 18.28 | 18.28 | 18.05 | 18.10 | 597,442 | -0.15(-0.82%) |
Nov 29, 2006 | 18.25 | 18.32 | 18.13 | 18.25 | 641,903 | +0.13(+0.73%) |
Nov 28, 2006 | 18.14 | 18.30 | 17.94 | 18.12 | 809,974 | -0.09(-0.50%) |
Nov 27, 2006 | 18.67 | 18.67 | 18.07 | 18.21 | 785,825 | -0.46(-2.48%) |
Nov 24, 2006 | 18.58 | 18.71 | 18.47 | 18.67 | 118,388 | -0.05(-0.27%) |
Nov 22, 2006 | 18.70 | 18.74 | 18.50 | 18.72 | 202,359 | +0.04(+0.22%) |
Nov 21, 2006 | 18.68 | 18.70 | 18.49 | 18.68 | 346,291 | -0.04(-0.22%) |
Nov 20, 2006 | 18.71 | 18.76 | 18.52 | 18.72 | 484,170 | -0.03(-0.18%) |
Nov 17, 2006 | 18.77 | 18.77 | 18.58 | 18.76 | 563,321 | -0.02(-0.09%) |
Nov 16, 2006 | 18.85 | 18.86 | 18.50 | 18.77 | 612,274 | +0.01(+0.04%) |
Nov 15, 2006 | 18.71 | 18.76 | 18.57 | 18.76 | 468,923 | +0.04(+0.22%) |
Nov 14, 2006 | 18.57 | 18.73 | 18.34 | 18.72 | 606,815 | +0.22(+1.21%) |
Nov 13, 2006 | 18.34 | 18.51 | 18.23 | 18.50 | 319,415 | +0.12(+0.63%) |
Nov 10, 2006 | 18.18 | 18.39 | 18.11 | 18.38 | 297,101 | +0.19(+1.05%) |
Nov 09, 2006 | 18.54 | 18.54 | 18.15 | 18.19 | 439,672 | -0.27(-1.48%) |
Nov 08, 2006 | 18.03 | 18.51 | 18.00 | 18.47 | 536,817 | +0.26(+1.45%) |
Nov 07, 2006 | 18.14 | 18.48 | 18.09 | 18.20 | 315,375 | +0.09(+0.50%) |
Nov 06, 2006 | 18.11 | 18.28 | 17.92 | 18.11 | 505,535 | +0.08(+0.46%) |
Nov 03, 2006 | 17.76 | 18.04 | 17.76 | 18.03 | 483,527 | +0.24(+1.35%) |
Nov 02, 2006 | 17.40 | 17.89 | 17.39 | 17.79 | 608,555 | +0.27(+1.56%) |
Nov 01, 2006 | 18.13 | 18.14 | 17.49 | 17.52 | 755,232 | -0.51(-2.85%) |
Oct 31, 2006 | 18.48 | 18.67 | 17.79 | 18.03 | 1,507,760 | -0.75(-4.01%) |
Oct 30, 2006 | 18.33 | 18.89 | 18.33 | 18.78 | 760,326 | +0.36(+1.98%) |
Oct 27, 2006 | 18.70 | 18.71 | 18.30 | 18.42 | 666,241 | -0.35(-1.85%) |
Oct 26, 2006 | 18.43 | 18.79 | 18.29 | 18.76 | 491,559 | +0.39(+2.12%) |
Oct 25, 2006 | 18.23 | 18.48 | 18.13 | 18.38 | 548,360 | +0.10(+0.54%) |
Oct 24, 2006 | 18.49 | 18.62 | 18.16 | 18.28 | 346,996 | -0.30(-1.60%) |
Oct 23, 2006 | 18.16 | 18.58 | 18.04 | 18.57 | 575,664 | +0.35(+1.91%) |
Oct 20, 2006 | 18.38 | 18.43 | 18.17 | 18.23 | 472,252 | -0.10(-0.54%) |
Oct 19, 2006 | 18.30 | 18.54 | 18.28 | 18.33 | 535,710 | -0.07(-0.36%) |
Oct 18, 2006 | 18.81 | 19.03 | 18.28 | 18.39 | 922,989 | -0.43(-2.29%) |
Oct 17, 2006 | 18.52 | 18.84 | 18.50 | 18.82 | 504,271 | +0.12(+0.62%) |
Oct 16, 2006 | 18.57 | 19.19 | 18.53 | 18.71 | 1,366,100 | +0.23(+1.25%) |
Oct 13, 2006 | 18.45 | 18.59 | 18.29 | 18.48 | 489,009 | +0.13(+0.72%) |
Oct 12, 2006 | 18.28 | 18.41 | 18.16 | 18.34 | 773,782 | +0.21(+1.14%) |
Oct 11, 2006 | 18.12 | 18.39 | 17.94 | 18.14 | 916,024 | -0.22(-1.17%) |
Oct 10, 2006 | 18.50 | 18.53 | 18.20 | 18.35 | 409,863 | -0.06(-0.31%) |
Oct 09, 2006 | 18.23 | 18.49 | 18.00 | 18.41 | 518,063 | +0.09(+0.50%) |
Oct 06, 2006 | 18.41 | 18.43 | 17.94 | 18.32 | 922,364 | -0.22(-1.16%) |
Oct 05, 2006 | 18.15 | 18.62 | 18.14 | 18.53 | 517,861 | +0.27(+1.50%) |
Oct 04, 2006 | 18.00 | 18.28 | 17.89 | 18.26 | 700,003 | +0.26(+1.47%) |
Oct 03, 2006 | 17.88 | 18.08 | 17.74 | 18.00 | 758,069 | +0.03(+0.18%) |
Oct 02, 2006 | 17.95 | 18.20 | 17.83 | 17.96 | 546,977 | -0.07(-0.37%) |
Sep 29, 2006 | 18.25 | 18.37 | 17.99 | 18.03 | 567,753 | -0.20(-1.09%) |
Sep 28, 2006 | 18.20 | 18.23 | 17.92 | 18.23 | 549,284 | +0.11(+0.59%) |
Sep 27, 2006 | 17.86 | 18.16 | 17.83 | 18.12 | 812,481 | +0.17(+0.97%) |
Sep 26, 2006 | 17.74 | 17.97 | 17.58 | 17.95 | 683,445 | +0.16(+0.88%) |
Sep 25, 2006 | 17.31 | 17.79 | 17.07 | 17.79 | 601,169 | +0.50(+2.87%) |
Sep 22, 2006 | 17.37 | 17.41 | 17.04 | 17.29 | 503,944 | -0.14(-0.81%) |
Sep 21, 2006 | 17.54 | 17.78 | 17.29 | 17.43 | 921,349 | -0.11(-0.61%) |
Sep 20, 2006 | 17.30 | 17.77 | 17.17 | 17.54 | 682,533 | +0.34(+1.97%) |
Sep 19, 2006 | 17.12 | 17.29 | 17.00 | 17.20 | 1,229,421 | +0.16(+0.92%) |
Sep 18, 2006 | 17.25 | 17.25 | 16.78 | 17.04 | 899,685 | -0.25(-1.44%) |
Sep 15, 2006 | 17.04 | 17.47 | 16.99 | 17.29 | 1,397,553 | +0.35(+2.05%) |
Sep 14, 2006 | 16.91 | 16.99 | 16.73 | 16.94 | 512,433 | +0.08(+0.49%) |
Sep 13, 2006 | 16.85 | 16.88 | 16.70 | 16.86 | 401,307 | +0.06(+0.34%) |
Sep 12, 2006 | 16.55 | 16.94 | 16.42 | 16.80 | 506,058 | +0.30(+1.80%) |
Sep 11, 2006 | 16.25 | 16.67 | 16.06 | 16.51 | 593,011 | +0.15(+0.91%) |
Sep 08, 2006 | 16.17 | 16.44 | 16.12 | 16.36 | 608,717 | +0.21(+1.28%) |
Sep 07, 2006 | 16.03 | 16.36 | 15.93 | 16.15 | 1,430,694 | +0.22(+1.40%) |
Sep 06, 2006 | 15.68 | 15.99 | 15.59 | 15.93 | 727,929 | +0.10(+0.63%) |
Sep 05, 2006 | 15.74 | 15.88 | 15.61 | 15.83 | 496,957 | +0.04(+0.26%) |
Sep 01, 2006 | 15.90 | 15.95 | 15.72 | 15.79 | 388,661 | -0.07(-0.42%) |
Aug 31, 2006 | 16.20 | 16.20 | 15.83 | 15.85 | 1,072,969 | -0.26(-1.59%) |
Aug 30, 2006 | 15.89 | 16.13 | 15.86 | 16.11 | 540,006 | +0.11(+0.67%) |
Aug 29, 2006 | 15.83 | 16.03 | 15.69 | 16.00 | 653,475 | +0.20(+1.26%) |
Aug 28, 2006 | 15.57 | 15.92 | 15.57 | 15.80 | 500,972 | +0.27(+1.76%) |
Aug 25, 2006 | 15.37 | 15.58 | 15.10 | 15.53 | 970,950 | +0.07(+0.48%) |
Aug 24, 2006 | 15.31 | 15.70 | 15.07 | 15.46 | 1,333,222 | -0.46(-2.86%) |
Aug 23, 2006 | 15.89 | 16.46 | 15.55 | 15.91 | 1,859,035 | +0.63(+4.11%) |
Aug 22, 2006 | 15.23 | 15.43 | 15.22 | 15.28 | 482,598 | -0.02(-0.16%) |
Aug 21, 2006 | 15.55 | 15.55 | 15.25 | 15.31 | 375,982 | -0.35(-2.22%) |
Aug 18, 2006 | 15.60 | 15.68 | 15.20 | 15.65 | 377,587 | +0.12(+0.80%) |
Aug 17, 2006 | 15.48 | 15.68 | 15.30 | 15.53 | 270,762 | +0.08(+0.54%) |
Aug 16, 2006 | 15.22 | 15.46 | 15.17 | 15.45 | 364,938 | +0.24(+1.58%) |
Aug 15, 2006 | 15.12 | 15.24 | 14.97 | 15.21 | 326,056 | +0.37(+2.51%) |
Aug 14, 2006 | 14.78 | 15.09 | 14.66 | 14.83 | 379,500 | +0.19(+1.30%) |
Aug 11, 2006 | 14.62 | 14.70 | 14.40 | 14.64 | 285,970 | -0.04(-0.28%) |
Aug 10, 2006 | 14.53 | 14.91 | 14.40 | 14.69 | 617,923 | +0.10(+0.68%) |
Aug 09, 2006 | 14.69 | 15.00 | 14.56 | 14.59 | 476,870 | -0.04(-0.28%) |
Aug 08, 2006 | 14.81 | 14.90 | 14.56 | 14.63 | 432,432 | -0.19(-1.28%) |
Aug 07, 2006 | 15.11 | 15.11 | 14.77 | 14.82 | 342,056 | -0.26(-1.76%) |
Aug 04, 2006 | 15.26 | 15.36 | 14.92 | 15.08 | 368,440 | +0.01(+0.06%) |
Aug 03, 2006 | 14.98 | 15.19 | 14.77 | 15.07 | 578,360 | -0.01(-0.06%) |
Aug 02, 2006 | 14.98 | 15.22 | 14.98 | 15.08 | 545,496 | +0.10(+0.66%) |
Aug 01, 2006 | 15.35 | 15.57 | 14.96 | 14.98 | 451,429 | -0.64(-4.08%) |
Jul 31, 2006 | 15.42 | 15.64 | 15.20 | 15.62 | 524,512 | +0.12(+0.75%) |
Jul 28, 2006 | 15.24 | 15.56 | 15.18 | 15.50 | 440,199 | +0.32(+2.12%) |
Jul 27, 2006 | 15.27 | 15.59 | 15.07 | 15.18 | 447,588 | +0.02(+0.16%) |
Jul 26, 2006 | 15.17 | 15.38 | 14.99 | 15.16 | 541,206 | -0.11(-0.70%) |
Jul 25, 2006 | 15.28 | 15.50 | 15.05 | 15.26 | 640,163 | -0.06(-0.38%) |
Jul 24, 2006 | 14.91 | 15.37 | 14.94 | 15.32 | 516,948 | +0.41(+2.77%) |
Jul 21, 2006 | 15.00 | 15.13 | 14.71 | 14.91 | 527,553 | -0.17(-1.10%) |
Jul 20, 2006 | 15.59 | 15.60 | 15.05 | 15.07 | 439,024 | -0.42(-2.72%) |
Jul 19, 2006 | 14.98 | 15.61 | 14.89 | 15.50 | 774,050 | +0.52(+3.48%) |
Jul 18, 2006 | 14.88 | 15.10 | 14.65 | 14.98 | 753,804 | +0.24(+1.63%) |
Jul 17, 2006 | 14.81 | 15.03 | 14.61 | 14.74 | 961,182 | -0.07(-0.50%) |
Jul 14, 2006 | 14.77 | 15.03 | 14.68 | 14.81 | 802,628 | -0.04(-0.28%) |
Jul 13, 2006 | 15.05 | 15.26 | 14.81 | 14.85 | 498,051 | -0.26(-1.70%) |
Jul 12, 2006 | 15.32 | 15.47 | 15.07 | 15.11 | 449,355 | -0.31(-2.04%) |
Jul 11, 2006 | 15.36 | 15.44 | 15.21 | 15.42 | 569,373 | -0.03(-0.21%) |
Jul 10, 2006 | 15.55 | 15.76 | 15.43 | 15.46 | 398,774 | -0.05(-0.32%) |
Jul 07, 2006 | 15.78 | 15.89 | 15.48 | 15.50 | 502,702 | -0.35(-2.19%) |
Jul 06, 2006 | 15.97 | 16.23 | 15.71 | 15.85 | 631,781 | -0.18(-1.14%) |
Jul 05, 2006 | 16.30 | 16.41 | 15.81 | 16.03 | 504,532 | -0.42(-2.56%) |
Jul 03, 2006 | 16.17 | 16.46 | 16.07 | 16.46 | 274,749 | +0.19(+1.17%) |
Jun 30, 2006 | 16.36 | 16.46 | 16.15 | 16.27 | 991,936 | -0.17(-1.01%) |
Jun 29, 2006 | 15.87 | 16.43 | 15.84 | 16.43 | 515,011 | +0.66(+4.20%) |
Jun 28, 2006 | 15.84 | 15.84 | 15.60 | 15.77 | 617,145 | +0.01(+0.05%) |
Jun 27, 2006 | 15.73 | 16.01 | 15.66 | 15.76 | 922,047 | -0.02(-0.11%) |
Jun 26, 2006 | 15.61 | 15.87 | 15.52 | 15.78 | 401,638 | +0.23(+1.49%) |
Jun 23, 2006 | 15.51 | 15.76 | 15.39 | 15.55 | 913,559 | -0.02(-0.16%) |
Jun 22, 2006 | 15.76 | 15.77 | 15.55 | 15.57 | 490,093 | -0.24(-1.52%) |
Jun 21, 2006 | 15.60 | 15.98 | 15.60 | 15.81 | 678,549 | +0.25(+1.59%) |
Jun 20, 2006 | 15.47 | 15.64 | 15.35 | 15.56 | 933,595 | +0.01(+0.05%) |
Jun 19, 2006 | 15.72 | 15.87 | 15.46 | 15.55 | 940,154 | -0.22(-1.42%) |
Jun 16, 2006 | 16.02 | 16.13 | 15.65 | 15.78 | 2,501,876 | -0.24(-1.50%) |
Jun 15, 2006 | 15.54 | 16.10 | 15.54 | 16.02 | 732,994 | +0.50(+3.20%) |
Jun 14, 2006 | 15.41 | 15.61 | 15.31 | 15.52 | 794,533 | +0.07(+0.48%) |
Jun 13, 2006 | 15.53 | 15.88 | 15.41 | 15.45 | 1,273,919 | -0.18(-1.16%) |
Jun 12, 2006 | 16.03 | 16.16 | 15.59 | 15.63 | 1,008,568 | -0.45(-2.78%) |
Jun 09, 2006 | 15.97 | 16.26 | 15.83 | 16.08 | 909,257 | +0.16(+0.99%) |
Jun 08, 2006 | 15.84 | 16.07 | 15.74 | 15.92 | 1,239,680 | +0.07(+0.47%) |
Jun 07, 2006 | 15.71 | 16.09 | 15.60 | 15.84 | 967,991 | +0.11(+0.68%) |
Jun 06, 2006 | 15.64 | 15.99 | 15.60 | 15.74 | 849,618 | +0.09(+0.58%) |
Jun 05, 2006 | 15.93 | 15.93 | 15.62 | 15.65 | 917,408 | -0.31(-1.97%) |
Jun 02, 2006 | 16.13 | 16.18 | 15.89 | 15.96 | 1,021,779 | -0.11(-0.67%) |
Jun 01, 2006 | 15.60 | 16.08 | 15.52 | 16.07 | 994,619 | +0.55(+3.52%) |
May 31, 2006 | 15.67 | 15.77 | 15.44 | 15.52 | 922,355 | -0.06(-0.37%) |
May 30, 2006 | 15.76 | 15.86 | 15.51 | 15.58 | 1,011,273 | -0.27(-1.72%) |
May 26, 2006 | 15.91 | 15.91 | 15.66 | 15.85 | 455,282 | +0.05(+0.31%) |
May 25, 2006 | 15.84 | 15.84 | 15.55 | 15.80 | 560,308 | +0.12(+0.79%) |
May 24, 2006 | 15.64 | 15.85 | 15.28 | 15.68 | 1,564,105 | +0.04(+0.26%) |
May 23, 2006 | 15.96 | 15.96 | 15.62 | 15.64 | 1,028,449 | -0.23(-1.46%) |
May 22, 2006 | 15.76 | 16.17 | 15.60 | 15.87 | 1,797,327 | +0.02(+0.10%) |
May 19, 2006 | 15.38 | 15.97 | 15.30 | 15.85 | 2,018,511 | +0.45(+2.90%) |
May 18, 2006 | 15.82 | 15.82 | 15.01 | 15.41 | 1,695,103 | -0.44(-2.77%) |
May 17, 2006 | 16.03 | 16.32 | 15.68 | 15.84 | 1,264,038 | -0.25(-1.54%) |
May 16, 2006 | 16.05 | 16.32 | 15.95 | 16.09 | 1,341,243 | +0.17(+1.09%) |
May 15, 2006 | 15.88 | 16.34 | 15.24 | 15.92 | 2,139,837 | -0.01(-0.05%) |
May 12, 2006 | 16.10 | 16.15 | 15.61 | 15.93 | 1,657,672 | -0.16(-0.98%) |
May 11, 2006 | 16.62 | 16.65 | 16.05 | 16.08 | 1,275,691 | -0.54(-3.24%) |
May 10, 2006 | 16.46 | 16.85 | 16.41 | 16.62 | 2,250,393 | +0.14(+0.85%) |
May 09, 2006 | 18.33 | 18.45 | 16.39 | 16.48 | 3,564,329 | -2.81(-14.58%) |
May 08, 2006 | 19.11 | 19.34 | 19.00 | 19.29 | 526,223 | +0.12(+0.65%) |
May 05, 2006 | 19.10 | 19.25 | 18.86 | 19.17 | 557,875 | +0.22(+1.18%) |
May 04, 2006 | 18.94 | 19.10 | 18.76 | 18.95 | 297,096 | +0.12(+0.62%) |
May 03, 2006 | 18.75 | 18.97 | 18.68 | 18.83 | 404,393 | +0.15(+0.80%) |
May 02, 2006 | 18.48 | 18.77 | 18.34 | 18.68 | 367,066 | +0.25(+1.35%) |