Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.61 | 18.63 | 18.43 | 18.47 | 684,313 | -0.08(-0.42%) |
Apr 27, 2007 | 18.79 | 18.82 | 18.55 | 18.55 | 798,580 | -0.32(-1.69%) |
Apr 26, 2007 | 18.81 | 19.06 | 18.62 | 18.87 | 928,692 | +0.05(+0.25%) |
Apr 25, 2007 | 18.86 | 18.99 | 18.79 | 18.82 | 1,185,582 | -0.02(-0.12%) |
Apr 24, 2007 | 18.96 | 19.12 | 18.80 | 18.85 | 562,188 | -0.06(-0.33%) |
Apr 23, 2007 | 18.94 | 19.00 | 18.85 | 18.91 | 540,417 | -0.03(-0.16%) |
Apr 20, 2007 | 19.14 | 19.27 | 18.88 | 18.94 | 919,932 | -0.03(-0.16%) |
Apr 19, 2007 | 19.16 | 19.16 | 18.85 | 18.97 | 610,239 | -0.30(-1.57%) |
Apr 18, 2007 | 19.22 | 19.38 | 19.11 | 19.27 | 481,673 | -0.02(-0.08%) |
Apr 17, 2007 | 19.31 | 19.41 | 19.17 | 19.29 | 427,051 | +0.00(+0.00%) |
Apr 16, 2007 | 19.36 | 19.48 | 19.24 | 19.29 | 510,529 | +0.04(+0.20%) |
Apr 13, 2007 | 19.29 | 19.29 | 19.12 | 19.25 | 887,211 | -0.04(-0.20%) |
Apr 12, 2007 | 19.29 | 19.33 | 19.19 | 19.29 | 440,449 | -0.04(-0.20%) |
Apr 11, 2007 | 19.56 | 19.58 | 19.25 | 19.33 | 1,189,175 | -0.23(-1.19%) |
Apr 10, 2007 | 19.52 | 19.64 | 19.45 | 19.56 | 591,431 | +0.08(+0.40%) |
Apr 09, 2007 | 19.56 | 19.63 | 19.42 | 19.48 | 670,271 | -0.12(-0.59%) |
Apr 05, 2007 | 19.52 | 19.77 | 19.46 | 19.60 | 495,586 | +0.15(+0.76%) |
Apr 04, 2007 | 19.17 | 19.52 | 19.06 | 19.45 | 717,421 | +0.28(+1.46%) |
Apr 03, 2007 | 18.91 | 19.18 | 18.82 | 19.17 | 750,786 | +0.28(+1.48%) |
Apr 02, 2007 | 18.68 | 18.90 | 18.66 | 18.89 | 943,378 | +0.19(+1.04%) |
Mar 30, 2007 | 18.46 | 18.99 | 18.45 | 18.70 | 828,596 | +0.23(+1.26%) |
Mar 29, 2007 | 18.29 | 18.48 | 18.20 | 18.47 | 735,585 | +0.27(+1.49%) |
Mar 28, 2007 | 18.19 | 18.44 | 18.05 | 18.20 | 1,030,592 | -0.07(-0.38%) |
Mar 27, 2007 | 18.13 | 18.63 | 18.01 | 18.27 | 1,205,922 | +0.06(+0.34%) |
Mar 26, 2007 | 17.71 | 18.49 | 17.47 | 18.20 | 553,170 | +0.50(+2.85%) |
Mar 23, 2007 | 17.66 | 17.92 | 17.66 | 17.70 | 261,899 | +0.00(+0.00%) |
Mar 22, 2007 | 17.81 | 17.81 | 17.46 | 17.70 | 505,376 | -0.05(-0.26%) |
Mar 21, 2007 | 17.33 | 17.85 | 17.31 | 17.75 | 336,230 | +0.41(+2.37%) |
Mar 20, 2007 | 17.19 | 17.43 | 17.16 | 17.33 | 278,002 | +0.09(+0.54%) |
Mar 19, 2007 | 16.86 | 17.40 | 16.86 | 17.24 | 560,513 | +0.47(+2.78%) |
Mar 16, 2007 | 16.58 | 16.79 | 16.57 | 16.77 | 830,400 | +0.20(+1.22%) |
Mar 15, 2007 | 16.50 | 16.66 | 16.36 | 16.57 | 390,723 | +0.08(+0.47%) |
Mar 14, 2007 | 16.24 | 16.51 | 16.20 | 16.50 | 637,292 | +0.28(+1.72%) |
Mar 13, 2007 | 16.57 | 16.64 | 16.18 | 16.22 | 493,267 | -0.35(-2.11%) |
Mar 12, 2007 | 16.43 | 16.57 | 16.36 | 16.57 | 355,425 | +0.07(+0.42%) |
Mar 09, 2007 | 16.44 | 16.51 | 16.30 | 16.50 | 474,587 | +0.12(+0.76%) |
Mar 08, 2007 | 16.41 | 16.53 | 16.27 | 16.37 | 1,038,579 | +0.02(+0.14%) |
Mar 07, 2007 | 16.52 | 16.61 | 16.34 | 16.35 | 494,942 | -0.22(-1.31%) |
Mar 06, 2007 | 16.54 | 16.69 | 16.46 | 16.57 | 601,093 | +0.09(+0.52%) |
Mar 05, 2007 | 16.30 | 17.05 | 15.90 | 16.48 | 610,626 | +0.02(+0.09%) |
Mar 02, 2007 | 16.67 | 16.86 | 16.45 | 16.46 | 492,880 | -0.26(-1.53%) |
Mar 01, 2007 | 16.78 | 17.12 | 16.56 | 16.72 | 1,042,716 | -0.19(-1.10%) |
Feb 28, 2007 | 17.18 | 17.29 | 16.67 | 16.91 | 644,120 | -0.28(-1.63%) |
Feb 27, 2007 | 17.45 | 17.47 | 16.96 | 17.19 | 791,495 | -0.36(-2.04%) |
Feb 26, 2007 | 17.64 | 17.64 | 17.42 | 17.54 | 577,129 | -0.02(-0.13%) |
Feb 23, 2007 | 17.54 | 17.58 | 17.35 | 17.57 | 993,620 | -0.02(-0.09%) |
Feb 22, 2007 | 17.57 | 17.78 | 17.43 | 17.58 | 927,018 | +0.02(+0.09%) |
Feb 21, 2007 | 17.70 | 17.73 | 17.53 | 17.57 | 416,230 | -0.16(-0.92%) |
Feb 20, 2007 | 17.83 | 18.25 | 17.41 | 17.73 | 1,012,042 | -0.15(-0.83%) |
Feb 16, 2007 | 17.75 | 17.92 | 17.62 | 17.88 | 637,035 | +0.13(+0.74%) |
Feb 15, 2007 | 17.79 | 17.89 | 17.68 | 17.75 | 734,297 | -0.03(-0.17%) |
Feb 14, 2007 | 17.97 | 17.98 | 17.74 | 17.78 | 627,244 | -0.20(-1.12%) |
Feb 13, 2007 | 18.05 | 18.13 | 17.84 | 17.98 | 761,917 | -0.07(-0.39%) |
Feb 12, 2007 | 18.17 | 18.22 | 18.01 | 18.05 | 518,421 | -0.12(-0.68%) |
Feb 09, 2007 | 18.28 | 18.30 | 18.02 | 18.17 | 764,828 | -0.11(-0.59%) |
Feb 08, 2007 | 18.54 | 18.55 | 17.97 | 18.28 | 1,353,039 | -0.43(-2.28%) |
Feb 07, 2007 | 19.17 | 19.45 | 18.60 | 18.71 | 1,143,442 | +0.05(+0.25%) |
Feb 06, 2007 | 18.63 | 18.78 | 18.47 | 18.66 | 782,992 | +0.05(+0.25%) |
Feb 05, 2007 | 18.72 | 18.75 | 18.47 | 18.61 | 709,047 | -0.10(-0.54%) |
Feb 02, 2007 | 18.44 | 18.77 | 18.15 | 18.72 | 934,489 | +0.37(+2.03%) |
Feb 01, 2007 | 18.73 | 18.75 | 18.29 | 18.34 | 1,528,111 | -0.39(-2.07%) |
Jan 31, 2007 | 18.87 | 18.94 | 18.44 | 18.73 | 1,818,738 | -0.61(-3.17%) |
Jan 30, 2007 | 19.24 | 19.38 | 18.86 | 19.34 | 857,066 | +0.14(+0.73%) |
Jan 29, 2007 | 19.09 | 19.31 | 18.90 | 19.20 | 659,321 | +0.03(+0.16%) |
Jan 26, 2007 | 19.27 | 19.27 | 19.02 | 19.17 | 380,675 | -0.09(-0.48%) |
Jan 25, 2007 | 19.41 | 19.46 | 19.16 | 19.27 | 793,685 | -0.10(-0.52%) |
Jan 24, 2007 | 19.41 | 19.43 | 19.26 | 19.37 | 811,076 | +0.05(+0.28%) |
Jan 23, 2007 | 18.90 | 19.31 | 18.68 | 19.31 | 632,783 | +0.47(+2.47%) |
Jan 22, 2007 | 18.94 | 19.10 | 18.60 | 18.85 | 480,900 | -0.04(-0.21%) |
Jan 19, 2007 | 18.25 | 18.90 | 17.98 | 18.89 | 958,322 | +0.64(+3.49%) |
Jan 18, 2007 | 18.24 | 18.72 | 18.09 | 18.25 | 2,182,537 | -1.75(-8.77%) |
Jan 17, 2007 | 20.14 | 20.24 | 19.80 | 20.00 | 364,443 | -0.23(-1.11%) |
Jan 16, 2007 | 20.03 | 20.23 | 20.03 | 20.23 | 284,701 | +0.24(+1.20%) |
Jan 12, 2007 | 20.10 | 20.15 | 19.93 | 19.99 | 295,780 | -0.16(-0.81%) |
Jan 11, 2007 | 20.17 | 20.28 | 20.03 | 20.15 | 196,070 | -0.02(-0.12%) |
Jan 10, 2007 | 20.24 | 20.38 | 20.03 | 20.17 | 166,054 | -0.20(-0.99%) |
Jan 09, 2007 | 20.23 | 20.38 | 19.96 | 20.38 | 254,427 | +0.12(+0.57%) |
Jan 08, 2007 | 20.24 | 20.40 | 19.93 | 20.26 | 296,810 | +0.00(+0.00%) |
Jan 05, 2007 | 20.38 | 20.60 | 20.14 | 20.26 | 231,496 | -0.23(-1.10%) |
Jan 04, 2007 | 20.52 | 20.57 | 20.32 | 20.49 | 390,465 | -0.04(-0.19%) |
Jan 03, 2007 | 20.61 | 20.83 | 20.24 | 20.52 | 460,030 | -0.02(-0.11%) |
Dec 29, 2006 | 20.95 | 20.95 | 20.55 | 20.55 | 204,315 | -0.40(-1.93%) |
Dec 28, 2006 | 20.80 | 21.01 | 20.71 | 20.95 | 244,121 | +0.03(+0.15%) |
Dec 27, 2006 | 20.90 | 20.96 | 20.81 | 20.92 | 261,512 | -0.03(-0.15%) |
Dec 26, 2006 | 21.12 | 21.25 | 20.86 | 20.95 | 390,337 | -0.16(-0.77%) |
Dec 22, 2006 | 21.21 | 21.25 | 21.04 | 21.11 | 310,466 | -0.09(-0.44%) |
Dec 21, 2006 | 20.94 | 21.31 | 20.94 | 21.21 | 520,320 | +0.26(+1.26%) |
Dec 20, 2006 | 20.72 | 21.03 | 20.42 | 20.94 | 361,480 | +0.21(+1.01%) |
Dec 19, 2006 | 20.46 | 20.79 | 20.38 | 20.73 | 431,431 | +0.28(+1.37%) |
Dec 18, 2006 | 20.77 | 20.85 | 20.30 | 20.45 | 237,938 | -0.26(-1.24%) |
Dec 15, 2006 | 20.47 | 20.71 | 20.29 | 20.71 | 397,679 | +0.27(+1.33%) |
Dec 14, 2006 | 20.36 | 20.65 | 20.36 | 20.44 | 302,865 | +0.04(+0.19%) |
Dec 13, 2006 | 19.88 | 20.40 | 19.88 | 20.40 | 289,210 | +0.50(+2.54%) |
Dec 12, 2006 | 20.14 | 20.18 | 19.64 | 19.90 | 302,478 | -0.16(-0.81%) |
Dec 11, 2006 | 19.97 | 20.16 | 19.87 | 20.06 | 191,819 | +0.02(+0.08%) |
Dec 08, 2006 | 19.76 | 20.18 | 19.45 | 20.04 | 173,010 | +0.27(+1.37%) |
Dec 07, 2006 | 19.92 | 20.09 | 19.73 | 19.77 | 241,416 | -0.23(-1.16%) |
Dec 06, 2006 | 19.83 | 20.16 | 19.74 | 20.00 | 244,636 | +0.16(+0.78%) |
Dec 05, 2006 | 19.66 | 20.03 | 19.62 | 19.85 | 246,182 | +0.30(+1.55%) |
Dec 04, 2006 | 19.39 | 19.64 | 19.31 | 19.55 | 284,958 | +0.15(+0.76%) |
Dec 01, 2006 | 19.34 | 19.71 | 19.02 | 19.40 | 260,868 | -0.31(-1.58%) |
Nov 30, 2006 | 19.58 | 19.87 | 19.55 | 19.71 | 322,317 | +0.04(+0.20%) |
Nov 29, 2006 | 19.56 | 19.81 | 19.55 | 19.67 | 504,732 | +0.26(+1.32%) |
Nov 28, 2006 | 19.33 | 19.54 | 19.28 | 19.41 | 251,851 | +0.01(+0.04%) |
Nov 27, 2006 | 19.65 | 19.72 | 19.12 | 19.41 | 393,815 | -0.37(-1.88%) |
Nov 24, 2006 | 19.46 | 19.83 | 19.43 | 19.78 | 134,878 | +0.12(+0.63%) |
Nov 22, 2006 | 19.68 | 19.99 | 19.54 | 19.65 | 214,363 | +0.03(+0.16%) |
Nov 21, 2006 | 19.58 | 19.68 | 19.37 | 19.62 | 153,171 | +0.00(+0.00%) |
Nov 20, 2006 | 19.62 | 19.68 | 19.45 | 19.62 | 217,712 | -0.07(-0.35%) |
Nov 17, 2006 | 19.41 | 19.69 | 19.38 | 19.69 | 428,082 | +0.29(+1.48%) |
Nov 16, 2006 | 19.48 | 19.48 | 19.34 | 19.41 | 270,272 | +0.03(+0.16%) |
Nov 15, 2006 | 19.61 | 19.65 | 19.30 | 19.38 | 395,747 | -0.19(-0.99%) |
Nov 14, 2006 | 19.02 | 19.63 | 18.75 | 19.57 | 475,618 | +0.54(+2.86%) |
Nov 13, 2006 | 18.98 | 19.20 | 18.93 | 19.03 | 301,190 | +0.05(+0.25%) |
Nov 10, 2006 | 18.94 | 19.04 | 18.74 | 18.98 | 393,428 | +0.01(+0.04%) |
Nov 09, 2006 | 19.10 | 19.23 | 18.93 | 18.97 | 452,687 | -0.11(-0.57%) |
Nov 08, 2006 | 19.20 | 19.48 | 19.06 | 19.08 | 406,053 | -0.25(-1.29%) |
Nov 07, 2006 | 19.38 | 19.51 | 19.19 | 19.33 | 592,848 | +0.08(+0.40%) |
Nov 06, 2006 | 18.99 | 19.35 | 18.94 | 19.25 | 507,566 | +0.26(+1.39%) |
Nov 03, 2006 | 19.10 | 19.33 | 18.93 | 18.99 | 435,811 | -0.03(-0.16%) |
Nov 02, 2006 | 17.66 | 19.17 | 17.66 | 19.02 | 756,455 | +0.11(+0.57%) |
Nov 01, 2006 | 18.84 | 19.12 | 18.82 | 18.91 | 394,330 | +0.05(+0.25%) |
Oct 31, 2006 | 18.76 | 18.86 | 18.67 | 18.86 | 275,425 | +0.06(+0.33%) |
Oct 30, 2006 | 18.63 | 18.82 | 18.38 | 18.80 | 273,622 | +0.02(+0.08%) |
Oct 27, 2006 | 19.06 | 19.10 | 18.74 | 18.79 | 424,733 | -0.36(-1.87%) |
Oct 26, 2006 | 18.90 | 19.15 | 18.71 | 19.14 | 247,599 | +0.32(+1.69%) |
Oct 25, 2006 | 18.77 | 18.92 | 18.75 | 18.82 | 348,726 | +0.05(+0.29%) |
Oct 24, 2006 | 18.71 | 18.87 | 18.58 | 18.77 | 585,247 | -0.05(-0.25%) |
Oct 23, 2006 | 18.40 | 18.82 | 18.27 | 18.82 | 451,914 | +0.37(+2.02%) |
Oct 20, 2006 | 18.63 | 18.63 | 18.09 | 18.44 | 291,915 | -0.14(-0.75%) |
Oct 19, 2006 | 18.03 | 18.60 | 18.02 | 18.58 | 605,344 | +0.55(+3.06%) |
Oct 18, 2006 | 17.78 | 18.05 | 17.66 | 18.03 | 301,190 | +0.33(+1.84%) |
Oct 17, 2006 | 17.62 | 17.84 | 17.49 | 17.71 | 203,928 | -0.26(-1.43%) |
Oct 16, 2006 | 17.95 | 18.23 | 17.88 | 17.96 | 192,849 | +0.02(+0.09%) |
Oct 13, 2006 | 18.09 | 18.27 | 17.93 | 17.95 | 164,250 | -0.21(-1.15%) |
Oct 12, 2006 | 17.65 | 18.19 | 17.64 | 18.16 | 233,171 | +0.53(+2.99%) |
Oct 11, 2006 | 17.57 | 17.63 | 17.41 | 17.63 | 267,181 | +0.05(+0.31%) |
Oct 10, 2006 | 17.54 | 17.76 | 17.27 | 17.57 | 227,374 | +0.00(+0.00%) |
Oct 09, 2006 | 17.69 | 17.71 | 17.37 | 17.57 | 187,181 | -0.08(-0.44%) |
Oct 06, 2006 | 17.47 | 17.75 | 17.47 | 17.65 | 138,228 | +0.09(+0.49%) |
Oct 05, 2006 | 17.50 | 17.59 | 17.36 | 17.57 | 334,813 | +0.07(+0.40%) |
Oct 04, 2006 | 17.27 | 17.50 | 17.16 | 17.50 | 322,575 | +0.10(+0.58%) |
Oct 03, 2006 | 17.25 | 17.43 | 16.92 | 17.40 | 315,747 | +0.16(+0.90%) |
Oct 02, 2006 | 17.28 | 17.43 | 17.04 | 17.24 | 410,304 | -0.04(-0.22%) |
Sep 29, 2006 | 17.31 | 17.36 | 17.12 | 17.28 | 429,113 | -0.15(-0.85%) |
Sep 28, 2006 | 17.41 | 17.53 | 17.23 | 17.43 | 306,858 | +0.00(+0.00%) |
Sep 27, 2006 | 16.96 | 17.47 | 16.91 | 17.43 | 510,529 | +0.37(+2.18%) |
Sep 26, 2006 | 16.87 | 17.12 | 16.63 | 17.05 | 434,137 | +0.19(+1.15%) |
Sep 25, 2006 | 16.60 | 16.97 | 16.33 | 16.86 | 489,918 | +0.24(+1.45%) |
Sep 22, 2006 | 16.81 | 17.02 | 16.39 | 16.62 | 2,875,096 | +0.31(+1.90%) |
Sep 21, 2006 | 15.84 | 16.35 | 15.72 | 16.31 | 620,030 | +0.48(+3.04%) |
Sep 20, 2006 | 15.58 | 15.87 | 15.58 | 15.83 | 498,291 | +0.30(+1.95%) |
Sep 19, 2006 | 15.76 | 15.82 | 15.33 | 15.53 | 402,188 | -0.26(-1.62%) |
Sep 18, 2006 | 15.91 | 16.18 | 15.66 | 15.78 | 366,762 | -0.05(-0.29%) |
Sep 15, 2006 | 15.99 | 16.07 | 15.31 | 15.83 | 678,001 | -0.09(-0.54%) |
Sep 14, 2006 | 16.15 | 16.15 | 15.77 | 15.91 | 162,060 | -0.35(-2.15%) |
Sep 13, 2006 | 16.03 | 16.29 | 15.94 | 16.26 | 322,575 | +0.23(+1.45%) |
Sep 12, 2006 | 15.96 | 16.22 | 15.90 | 16.03 | 434,910 | +0.11(+0.68%) |
Sep 11, 2006 | 16.36 | 16.36 | 15.91 | 15.92 | 274,652 | -0.58(-3.53%) |
Sep 08, 2006 | 16.52 | 16.60 | 16.30 | 16.50 | 98,292 | +0.05(+0.33%) |
Sep 07, 2006 | 16.81 | 16.84 | 16.44 | 16.45 | 239,999 | -0.48(-2.84%) |
Sep 06, 2006 | 17.33 | 17.33 | 16.86 | 16.93 | 384,153 | -0.43(-2.46%) |
Sep 05, 2006 | 17.16 | 17.41 | 17.15 | 17.36 | 297,197 | +0.23(+1.36%) |
Sep 01, 2006 | 16.88 | 17.15 | 16.73 | 17.12 | 204,572 | +0.31(+1.85%) |
Aug 31, 2006 | 17.05 | 17.07 | 16.75 | 16.81 | 199,290 | -0.22(-1.28%) |
Aug 30, 2006 | 16.39 | 17.07 | 16.39 | 17.03 | 247,213 | +0.62(+3.78%) |
Aug 29, 2006 | 16.52 | 16.53 | 15.99 | 16.41 | 399,741 | -0.12(-0.70%) |
Aug 28, 2006 | 16.42 | 16.64 | 16.38 | 16.53 | 114,009 | +0.05(+0.28%) |
Aug 25, 2006 | 16.09 | 16.58 | 16.04 | 16.48 | 241,545 | +0.32(+1.97%) |
Aug 24, 2006 | 16.27 | 16.46 | 16.04 | 16.16 | 166,054 | -0.11(-0.67%) |
Aug 23, 2006 | 16.70 | 16.92 | 16.17 | 16.27 | 345,248 | -0.39(-2.33%) |
Aug 22, 2006 | 16.36 | 16.81 | 16.36 | 16.66 | 393,686 | +0.33(+2.04%) |
Aug 21, 2006 | 15.53 | 16.75 | 15.49 | 16.32 | 898,548 | +1.32(+8.79%) |
Aug 18, 2006 | 14.55 | 15.25 | 14.53 | 15.01 | 603,927 | +0.52(+3.59%) |
Aug 17, 2006 | 14.46 | 14.63 | 14.38 | 14.48 | 630,851 | -0.03(-0.21%) |
Aug 16, 2006 | 14.51 | 14.69 | 14.40 | 14.52 | 753,878 | +0.15(+1.03%) |
Aug 15, 2006 | 14.32 | 14.48 | 14.30 | 14.37 | 575,843 | +0.17(+1.20%) |
Aug 14, 2006 | 14.17 | 14.55 | 14.05 | 14.20 | 211,013 | +0.03(+0.22%) |
Aug 11, 2006 | 14.24 | 14.25 | 14.13 | 14.17 | 177,004 | -0.02(-0.16%) |
Aug 10, 2006 | 14.01 | 14.56 | 13.93 | 14.19 | 374,620 | -0.02(-0.11%) |
Aug 09, 2006 | 14.59 | 14.66 | 14.21 | 14.21 | 381,061 | -0.05(-0.33%) |
Aug 08, 2006 | 15.03 | 15.03 | 14.17 | 14.25 | 395,489 | -0.78(-5.16%) |
Aug 07, 2006 | 14.94 | 15.04 | 14.78 | 15.03 | 167,986 | +0.03(+0.21%) |
Aug 04, 2006 | 15.25 | 15.52 | 14.90 | 15.00 | 260,224 | +0.18(+1.20%) |
Aug 03, 2006 | 15.14 | 15.14 | 14.70 | 14.82 | 346,279 | -0.44(-2.90%) |
Aug 02, 2006 | 14.83 | 15.28 | 14.83 | 15.26 | 295,651 | +0.52(+3.53%) |
Aug 01, 2006 | 15.20 | 15.20 | 14.73 | 14.74 | 421,770 | -0.50(-3.26%) |
Jul 31, 2006 | 15.60 | 15.60 | 15.14 | 15.24 | 229,951 | -0.41(-2.63%) |
Jul 28, 2006 | 15.21 | 15.71 | 15.21 | 15.65 | 169,017 | +0.51(+3.38%) |
Jul 27, 2006 | 15.16 | 15.39 | 14.99 | 15.14 | 138,228 | +0.00(+0.00%) |
Jul 26, 2006 | 15.29 | 15.35 | 14.91 | 15.14 | 162,704 | -0.24(-1.57%) |
Jul 25, 2006 | 15.58 | 15.95 | 15.19 | 15.38 | 296,553 | -0.20(-1.30%) |
Jul 24, 2006 | 15.21 | 15.58 | 15.06 | 15.58 | 216,939 | +0.38(+2.50%) |
Jul 21, 2006 | 15.15 | 15.25 | 14.69 | 15.20 | 251,335 | +0.05(+0.36%) |
Jul 20, 2006 | 16.18 | 16.36 | 15.14 | 15.14 | 206,762 | -1.01(-6.25%) |
Jul 19, 2006 | 15.27 | 16.27 | 15.22 | 16.15 | 402,317 | +0.89(+5.85%) |
Jul 18, 2006 | 15.39 | 15.50 | 15.04 | 15.26 | 325,538 | -0.03(-0.20%) |
Jul 17, 2006 | 15.65 | 15.66 | 15.17 | 15.29 | 382,092 | -0.40(-2.57%) |
Jul 14, 2006 | 15.72 | 15.84 | 15.51 | 15.70 | 390,594 | -0.02(-0.15%) |
Jul 13, 2006 | 15.84 | 15.87 | 15.54 | 15.72 | 459,902 | -0.23(-1.41%) |
Jul 12, 2006 | 16.17 | 16.19 | 15.84 | 15.94 | 611,527 | -0.24(-1.49%) |
Jul 11, 2006 | 16.25 | 16.30 | 15.98 | 16.18 | 435,683 | -0.15(-0.90%) |
Jul 10, 2006 | 16.67 | 16.77 | 16.00 | 16.33 | 445,602 | -0.34(-2.05%) |
Jul 07, 2006 | 16.81 | 16.88 | 16.66 | 16.67 | 358,388 | -0.21(-1.24%) |
Jul 06, 2006 | 17.25 | 17.32 | 16.85 | 16.88 | 512,848 | -0.40(-2.33%) |
Jul 05, 2006 | 17.19 | 17.47 | 17.08 | 17.29 | 440,320 | +0.02(+0.09%) |
Jul 03, 2006 | 17.00 | 17.30 | 16.88 | 17.27 | 385,956 | +0.27(+1.60%) |
Jun 30, 2006 | 17.61 | 17.62 | 17.00 | 17.00 | 2,829,878 | -0.62(-3.52%) |
Jun 29, 2006 | 17.05 | 17.82 | 17.04 | 17.62 | 302,994 | +0.65(+3.84%) |
Jun 28, 2006 | 16.73 | 16.98 | 16.67 | 16.97 | 256,102 | +0.28(+1.67%) |
Jun 27, 2006 | 16.88 | 17.03 | 16.66 | 16.69 | 313,042 | +0.01(+0.05%) |
Jun 26, 2006 | 16.93 | 16.96 | 16.65 | 16.68 | 449,724 | -0.26(-1.51%) |
Jun 23, 2006 | 17.01 | 17.09 | 16.80 | 16.94 | 312,913 | -0.12(-0.68%) |
Jun 22, 2006 | 17.05 | 17.16 | 17.02 | 17.05 | 409,402 | -0.02(-0.09%) |
Jun 21, 2006 | 17.16 | 17.29 | 17.03 | 17.07 | 292,173 | -0.05(-0.27%) |
Jun 20, 2006 | 17.02 | 17.33 | 17.02 | 17.12 | 229,049 | +0.02(+0.09%) |
Jun 19, 2006 | 17.05 | 17.20 | 17.02 | 17.10 | 229,564 | +0.04(+0.23%) |
Jun 16, 2006 | 17.17 | 17.18 | 17.02 | 17.06 | 233,429 | -0.11(-0.63%) |
Jun 15, 2006 | 16.77 | 17.47 | 16.77 | 17.17 | 335,844 | +0.40(+2.36%) |
Jun 14, 2006 | 16.93 | 17.09 | 16.70 | 16.77 | 290,498 | -0.26(-1.50%) |
Jun 13, 2006 | 17.20 | 17.32 | 17.01 | 17.03 | 615,135 | -0.20(-1.17%) |
Jun 12, 2006 | 17.17 | 17.29 | 17.17 | 17.23 | 402,060 | -0.04(-0.22%) |
Jun 09, 2006 | 17.36 | 17.37 | 17.17 | 17.27 | 409,660 | -0.16(-0.89%) |
Jun 08, 2006 | 17.33 | 17.50 | 17.19 | 17.43 | 600,835 | +0.04(+0.22%) |
Jun 07, 2006 | 17.62 | 17.70 | 17.26 | 17.39 | 309,049 | -0.27(-1.54%) |
Jun 06, 2006 | 17.15 | 17.88 | 17.15 | 17.66 | 896,486 | +0.18(+1.02%) |
Jun 05, 2006 | 17.74 | 17.78 | 17.31 | 17.48 | 468,275 | -0.26(-1.44%) |
Jun 02, 2006 | 17.85 | 17.92 | 17.60 | 17.74 | 461,963 | -0.14(-0.78%) |
Jun 01, 2006 | 17.78 | 17.97 | 17.56 | 17.88 | 532,301 | +0.21(+1.19%) |
May 31, 2006 | 17.48 | 17.91 | 17.36 | 17.67 | 401,544 | +0.12(+0.71%) |
May 30, 2006 | 17.89 | 18.01 | 17.37 | 17.54 | 284,830 | -0.31(-1.74%) |
May 26, 2006 | 17.62 | 18.02 | 17.23 | 17.85 | 308,276 | +0.33(+1.91%) |
May 25, 2006 | 17.20 | 17.81 | 17.20 | 17.52 | 317,164 | +0.33(+1.94%) |
May 24, 2006 | 17.44 | 17.61 | 17.05 | 17.19 | 832,590 | -0.33(-1.86%) |
May 23, 2006 | 17.12 | 17.85 | 17.11 | 17.51 | 759,546 | +0.36(+2.08%) |
May 22, 2006 | 17.78 | 17.78 | 17.02 | 17.16 | 898,032 | -0.66(-3.70%) |
May 19, 2006 | 17.97 | 18.09 | 17.78 | 17.82 | 456,037 | -0.20(-1.12%) |
May 18, 2006 | 17.82 | 18.06 | 17.82 | 18.02 | 400,771 | +0.15(+0.83%) |
May 17, 2006 | 17.68 | 18.14 | 17.67 | 17.87 | 167,728 | +0.06(+0.35%) |
May 16, 2006 | 17.74 | 18.20 | 17.70 | 17.81 | 168,244 | -0.05(-0.26%) |
May 15, 2006 | 17.93 | 18.05 | 17.51 | 17.85 | 452,816 | -0.09(-0.48%) |
May 12, 2006 | 18.05 | 18.15 | 17.75 | 17.94 | 660,094 | -0.30(-1.66%) |
May 11, 2006 | 18.52 | 18.55 | 18.19 | 18.24 | 224,669 | -0.37(-2.00%) |
May 10, 2006 | 19.10 | 19.10 | 18.51 | 18.61 | 489,402 | -0.56(-2.91%) |
May 09, 2006 | 19.17 | 19.40 | 19.06 | 19.17 | 500,996 | -0.19(-0.96%) |
May 08, 2006 | 19.13 | 19.51 | 19.13 | 19.36 | 436,971 | -0.16(-0.83%) |
May 05, 2006 | 19.10 | 19.79 | 19.06 | 19.52 | 1,100,801 | +0.41(+2.15%) |
May 04, 2006 | 18.36 | 19.41 | 18.34 | 19.11 | 862,863 | +0.95(+5.21%) |
May 03, 2006 | 17.08 | 18.79 | 17.04 | 18.16 | 999,417 | +1.40(+8.33%) |
May 02, 2006 | 16.61 | 16.84 | 16.58 | 16.77 | 396,134 | +0.15(+0.89%) |