Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.50 | 16.60 | 16.15 | 16.24 | 149,363 | -0.21(-1.25%) |
May 30, 2007 | 16.14 | 16.50 | 15.82 | 16.45 | 165,426 | +0.09(+0.55%) |
May 29, 2007 | 16.48 | 16.60 | 16.22 | 16.36 | 154,272 | -0.21(-1.24%) |
May 25, 2007 | 16.31 | 16.62 | 16.31 | 16.57 | 122,592 | +0.36(+2.21%) |
May 24, 2007 | 16.40 | 16.69 | 16.05 | 16.21 | 264,482 | -0.23(-1.42%) |
May 23, 2007 | 16.58 | 16.71 | 16.38 | 16.44 | 187,848 | -0.08(-0.49%) |
May 22, 2007 | 16.52 | 16.58 | 16.35 | 16.52 | 139,101 | +0.00(+0.00%) |
May 21, 2007 | 16.32 | 16.72 | 16.28 | 16.52 | 475,198 | +0.35(+2.16%) |
May 18, 2007 | 16.15 | 16.31 | 15.89 | 16.17 | 421,989 | +0.03(+0.17%) |
May 17, 2007 | 16.14 | 16.70 | 16.07 | 16.15 | 988,211 | +0.97(+6.38%) |
May 16, 2007 | 14.68 | 15.18 | 14.61 | 15.18 | 153,825 | +0.52(+3.55%) |
May 15, 2007 | 14.88 | 15.16 | 14.64 | 14.66 | 150,590 | -0.25(-1.68%) |
May 14, 2007 | 15.06 | 15.08 | 14.67 | 14.91 | 148,694 | -0.20(-1.31%) |
May 11, 2007 | 15.12 | 15.19 | 14.96 | 15.11 | 68,937 | +0.09(+0.60%) |
May 10, 2007 | 14.94 | 15.33 | 14.86 | 15.02 | 379,154 | +0.00(+0.00%) |
May 09, 2007 | 14.91 | 15.11 | 14.86 | 15.02 | 148,136 | +0.04(+0.30%) |
May 08, 2007 | 15.00 | 15.01 | 14.49 | 14.97 | 132,631 | -0.13(-0.89%) |
May 07, 2007 | 15.42 | 15.42 | 15.04 | 15.11 | 54,658 | -0.33(-2.15%) |
May 04, 2007 | 15.21 | 15.44 | 15.14 | 15.44 | 104,967 | +0.29(+1.89%) |
May 03, 2007 | 15.10 | 15.39 | 15.00 | 15.15 | 141,778 | +0.02(+0.12%) |
May 02, 2007 | 14.93 | 15.24 | 14.86 | 15.13 | 319,922 | +0.21(+1.38%) |
May 01, 2007 | 14.59 | 15.06 | 14.37 | 14.93 | 160,184 | +0.32(+2.21%) |
Apr 30, 2007 | 15.21 | 15.28 | 14.56 | 14.60 | 170,621 | -0.53(-3.50%) |
Apr 27, 2007 | 15.38 | 15.43 | 15.06 | 15.13 | 99,278 | -0.32(-2.09%) |
Apr 26, 2007 | 15.58 | 15.61 | 15.28 | 15.46 | 91,246 | -0.18(-1.15%) |
Apr 25, 2007 | 15.68 | 15.76 | 15.50 | 15.63 | 207,257 | +0.10(+0.63%) |
Apr 24, 2007 | 15.69 | 15.72 | 15.29 | 15.54 | 111,771 | -0.09(-0.57%) |
Apr 23, 2007 | 15.47 | 15.90 | 15.41 | 15.63 | 219,862 | +0.11(+0.69%) |
Apr 20, 2007 | 14.95 | 15.63 | 14.95 | 15.52 | 365,768 | +0.59(+3.96%) |
Apr 19, 2007 | 15.10 | 15.10 | 14.84 | 14.93 | 154,048 | -0.32(-2.12%) |
Apr 18, 2007 | 15.11 | 15.46 | 15.04 | 15.25 | 92,697 | +0.04(+0.29%) |
Apr 17, 2007 | 15.56 | 15.57 | 14.99 | 15.20 | 144,567 | -0.37(-2.36%) |
Apr 16, 2007 | 15.33 | 15.64 | 15.26 | 15.57 | 163,530 | +0.35(+2.30%) |
Apr 13, 2007 | 15.01 | 15.22 | 14.83 | 15.22 | 377,592 | +0.17(+1.13%) |
Apr 12, 2007 | 15.04 | 15.08 | 14.84 | 15.05 | 67,152 | -0.05(-0.36%) |
Apr 11, 2007 | 15.32 | 15.32 | 14.77 | 15.11 | 128,392 | -0.18(-1.17%) |
Apr 10, 2007 | 15.51 | 15.73 | 15.13 | 15.28 | 91,135 | -0.24(-1.56%) |
Apr 09, 2007 | 15.49 | 15.68 | 15.43 | 15.53 | 109,206 | +0.03(+0.17%) |
Apr 05, 2007 | 15.40 | 15.53 | 15.39 | 15.50 | 139,659 | +0.10(+0.64%) |
Apr 04, 2007 | 15.54 | 15.68 | 15.39 | 15.40 | 79,645 | -0.14(-0.92%) |
Apr 03, 2007 | 15.34 | 15.69 | 15.33 | 15.54 | 269,613 | +0.27(+1.76%) |
Apr 02, 2007 | 15.46 | 15.46 | 15.15 | 15.28 | 82,434 | -0.13(-0.81%) |
Mar 30, 2007 | 15.30 | 15.65 | 15.22 | 15.40 | 183,832 | +0.13(+0.88%) |
Mar 29, 2007 | 15.11 | 15.27 | 14.97 | 15.27 | 115,006 | +0.28(+1.85%) |
Mar 28, 2007 | 15.16 | 15.22 | 14.83 | 14.99 | 414,961 | -0.27(-1.76%) |
Mar 27, 2007 | 15.20 | 15.34 | 15.05 | 15.26 | 125,827 | +0.04(+0.29%) |
Mar 26, 2007 | 15.32 | 15.32 | 15.06 | 15.21 | 57,670 | -0.13(-0.88%) |
Mar 23, 2007 | 15.46 | 15.46 | 15.30 | 15.35 | 60,571 | -0.16(-1.04%) |
Mar 22, 2007 | 15.66 | 15.68 | 15.42 | 15.51 | 134,974 | -0.07(-0.46%) |
Mar 21, 2007 | 15.24 | 15.61 | 15.07 | 15.58 | 210,046 | +0.39(+2.54%) |
Mar 20, 2007 | 14.66 | 15.22 | 14.57 | 15.20 | 116,456 | +0.55(+3.73%) |
Mar 19, 2007 | 14.75 | 15.07 | 14.57 | 14.65 | 280,545 | +0.01(+0.06%) |
Mar 16, 2007 | 14.91 | 14.90 | 14.57 | 14.64 | 421,543 | -0.26(-1.75%) |
Mar 15, 2007 | 14.95 | 15.13 | 14.73 | 14.90 | 169,777 | -0.03(-0.18%) |
Mar 14, 2007 | 14.79 | 15.03 | 14.66 | 14.93 | 197,329 | +0.10(+0.66%) |
Mar 13, 2007 | 15.20 | 15.16 | 14.76 | 14.83 | 199,337 | -0.37(-2.42%) |
Mar 12, 2007 | 15.16 | 15.26 | 15.09 | 15.20 | 62,021 | -0.13(-0.82%) |
Mar 09, 2007 | 15.21 | 15.35 | 15.02 | 15.32 | 102,513 | +0.25(+1.67%) |
Mar 08, 2007 | 15.20 | 15.36 | 14.97 | 15.07 | 120,807 | +0.02(+0.12%) |
Mar 07, 2007 | 15.08 | 15.38 | 14.97 | 15.05 | 203,018 | -0.07(-0.47%) |
Mar 06, 2007 | 14.89 | 15.19 | 14.78 | 15.12 | 111,995 | +0.39(+2.68%) |
Mar 05, 2007 | 14.66 | 15.06 | 14.57 | 14.73 | 265,820 | +0.07(+0.49%) |
Mar 02, 2007 | 15.05 | 15.29 | 14.45 | 14.66 | 266,155 | -0.49(-3.25%) |
Mar 01, 2007 | 15.12 | 15.38 | 14.61 | 15.15 | 182,107 | -0.22(-1.40%) |
Feb 28, 2007 | 15.22 | 15.49 | 15.20 | 15.37 | 277,533 | +0.16(+1.06%) |
Feb 27, 2007 | 15.55 | 15.55 | 15.01 | 15.20 | 289,469 | -0.48(-3.09%) |
Feb 26, 2007 | 15.64 | 15.75 | 15.48 | 15.69 | 272,021 | +0.03(+0.17%) |
Feb 23, 2007 | 15.46 | 15.71 | 15.37 | 15.66 | 194,652 | +0.12(+0.75%) |
Feb 22, 2007 | 15.41 | 15.54 | 15.26 | 15.54 | 164,311 | +0.20(+1.29%) |
Feb 21, 2007 | 15.13 | 15.45 | 15.06 | 15.35 | 201,903 | +0.11(+0.71%) |
Feb 20, 2007 | 14.88 | 15.26 | 14.70 | 15.24 | 246,188 | +0.35(+2.35%) |
Feb 16, 2007 | 14.75 | 14.97 | 14.74 | 14.89 | 156,503 | +0.14(+0.97%) |
Feb 15, 2007 | 14.49 | 14.82 | 14.39 | 14.75 | 375,919 | +0.15(+1.04%) |
Feb 14, 2007 | 14.74 | 14.84 | 14.56 | 14.59 | 201,903 | -0.15(-1.03%) |
Feb 13, 2007 | 14.73 | 14.81 | 14.67 | 14.75 | 171,016 | +0.07(+0.49%) |
Feb 12, 2007 | 14.79 | 14.94 | 14.48 | 14.68 | 206,957 | -0.41(-2.73%) |
Feb 09, 2007 | 14.89 | 15.24 | 14.88 | 15.09 | 222,874 | +0.20(+1.33%) |
Feb 08, 2007 | 15.00 | 15.08 | 14.61 | 14.89 | 1,071,426 | +0.32(+2.22%) |
Feb 07, 2007 | 14.35 | 14.60 | 14.17 | 14.57 | 122,480 | +0.22(+1.50%) |
Feb 06, 2007 | 14.52 | 14.61 | 14.21 | 14.35 | 130,177 | -0.10(-0.68%) |
Feb 05, 2007 | 14.55 | 14.60 | 14.33 | 14.45 | 168,327 | -0.15(-1.04%) |
Feb 02, 2007 | 14.61 | 15.00 | 14.60 | 14.60 | 202,572 | +0.04(+0.25%) |
Feb 01, 2007 | 14.60 | 14.82 | 14.57 | 14.57 | 172,677 | -0.01(-0.06%) |
Jan 31, 2007 | 14.73 | 14.75 | 14.39 | 14.58 | 371,123 | -0.21(-1.39%) |
Jan 30, 2007 | 14.79 | 14.95 | 14.70 | 14.78 | 152,375 | -0.01(-0.06%) |
Jan 29, 2007 | 14.97 | 15.01 | 14.60 | 14.79 | 132,743 | -0.19(-1.26%) |
Jan 26, 2007 | 14.55 | 15.07 | 14.48 | 14.98 | 132,073 | +0.43(+2.96%) |
Jan 25, 2007 | 14.80 | 14.86 | 14.38 | 14.55 | 356,063 | -0.30(-1.99%) |
Jan 24, 2007 | 14.65 | 14.89 | 14.58 | 14.85 | 130,735 | +0.16(+1.10%) |
Jan 23, 2007 | 14.56 | 14.87 | 14.52 | 14.68 | 137,985 | +0.12(+0.80%) |
Jan 22, 2007 | 14.79 | 14.80 | 14.51 | 14.57 | 202,684 | -0.21(-1.40%) |
Jan 19, 2007 | 14.57 | 14.84 | 14.42 | 14.77 | 99,613 | +0.17(+1.17%) |
Jan 18, 2007 | 14.79 | 14.83 | 14.35 | 14.60 | 184,501 | -0.19(-1.27%) |
Jan 17, 2007 | 14.70 | 15.15 | 14.70 | 14.79 | 438,498 | +0.05(+0.37%) |
Jan 16, 2007 | 14.79 | 14.90 | 14.61 | 14.74 | 274,856 | -0.05(-0.36%) |
Jan 12, 2007 | 14.88 | 14.94 | 14.73 | 14.79 | 232,467 | -0.09(-0.60%) |
Jan 11, 2007 | 14.52 | 14.97 | 14.52 | 14.88 | 241,280 | +0.43(+2.98%) |
Jan 10, 2007 | 14.44 | 14.54 | 14.33 | 14.45 | 85,000 | -0.04(-0.31%) |
Jan 09, 2007 | 14.47 | 14.55 | 14.34 | 14.50 | 168,215 | +0.03(+0.19%) |
Jan 08, 2007 | 14.34 | 14.63 | 14.00 | 14.47 | 102,290 | +0.15(+1.06%) |
Jan 05, 2007 | 14.18 | 14.64 | 14.18 | 14.32 | 171,227 | -0.30(-2.02%) |
Jan 04, 2007 | 14.83 | 14.83 | 14.42 | 14.61 | 113,668 | -0.22(-1.45%) |
Jan 03, 2007 | 14.43 | 14.83 | 14.43 | 14.83 | 194,764 | +0.48(+3.38%) |
Dec 29, 2006 | 14.34 | 14.51 | 14.34 | 14.34 | 119,803 | -0.06(-0.44%) |
Dec 28, 2006 | 14.61 | 14.66 | 14.41 | 14.41 | 117,684 | -0.25(-1.71%) |
Dec 27, 2006 | 14.75 | 14.82 | 14.39 | 14.66 | 169,108 | -0.07(-0.49%) |
Dec 26, 2006 | 14.60 | 14.92 | 14.47 | 14.73 | 109,094 | +0.12(+0.80%) |
Dec 22, 2006 | 14.45 | 14.61 | 14.35 | 14.61 | 66,594 | +0.13(+0.93%) |
Dec 21, 2006 | 14.61 | 14.68 | 14.42 | 14.48 | 128,392 | -0.09(-0.62%) |
Dec 20, 2006 | 14.43 | 14.66 | 14.42 | 14.57 | 138,543 | +0.17(+1.18%) |
Dec 19, 2006 | 14.39 | 14.60 | 14.31 | 14.40 | 177,585 | -0.09(-0.62%) |
Dec 18, 2006 | 14.70 | 14.82 | 14.36 | 14.49 | 186,286 | -0.15(-1.04%) |
Dec 15, 2006 | 14.57 | 14.70 | 14.51 | 14.64 | 318,248 | +0.01(+0.06%) |
Dec 14, 2006 | 14.76 | 14.83 | 14.60 | 14.63 | 301,962 | -0.04(-0.31%) |
Dec 13, 2006 | 14.61 | 14.74 | 14.55 | 14.68 | 80,649 | +0.08(+0.55%) |
Dec 12, 2006 | 14.55 | 14.66 | 14.33 | 14.59 | 113,222 | +0.04(+0.25%) |
Dec 11, 2006 | 14.61 | 14.76 | 14.35 | 14.56 | 142,670 | -0.14(-0.98%) |
Dec 08, 2006 | 14.76 | 14.93 | 14.64 | 14.70 | 370,119 | -0.05(-0.36%) |
Dec 07, 2006 | 14.58 | 15.12 | 14.57 | 14.76 | 876,327 | -0.73(-4.69%) |
Dec 06, 2006 | 15.37 | 15.65 | 15.24 | 15.48 | 76,857 | +0.07(+0.47%) |
Dec 05, 2006 | 15.46 | 15.68 | 15.20 | 15.41 | 125,715 | +0.07(+0.47%) |
Dec 04, 2006 | 14.93 | 15.51 | 14.79 | 15.34 | 155,610 | +0.46(+3.07%) |
Dec 01, 2006 | 14.70 | 14.95 | 14.57 | 14.88 | 210,269 | -0.07(-0.48%) |
Nov 30, 2006 | 15.20 | 15.23 | 14.72 | 14.95 | 137,985 | -0.11(-0.71%) |
Nov 29, 2006 | 15.06 | 15.24 | 14.86 | 15.06 | 125,046 | +0.16(+1.08%) |
Nov 28, 2006 | 14.70 | 14.93 | 14.38 | 14.90 | 140,886 | +0.13(+0.91%) |
Nov 27, 2006 | 14.88 | 14.88 | 14.33 | 14.76 | 243,845 | -0.25(-1.67%) |
Nov 24, 2006 | 14.84 | 15.02 | 14.58 | 15.02 | 42,388 | +0.05(+0.36%) |
Nov 22, 2006 | 15.06 | 15.08 | 14.75 | 14.96 | 138,432 | -0.07(-0.48%) |
Nov 21, 2006 | 14.97 | 15.08 | 14.83 | 15.03 | 91,470 | +0.10(+0.66%) |
Nov 20, 2006 | 14.72 | 15.03 | 14.68 | 14.94 | 273,629 | +0.22(+1.52%) |
Nov 17, 2006 | 14.79 | 14.79 | 14.48 | 14.71 | 87,900 | -0.08(-0.55%) |
Nov 16, 2006 | 15.06 | 15.20 | 14.74 | 14.79 | 149,698 | -0.14(-0.96%) |
Nov 15, 2006 | 14.57 | 15.11 | 14.57 | 14.94 | 230,459 | +0.44(+3.03%) |
Nov 14, 2006 | 14.50 | 14.78 | 14.16 | 14.50 | 347,920 | +0.07(+0.50%) |
Nov 13, 2006 | 13.66 | 14.55 | 13.66 | 14.42 | 357,737 | +0.80(+5.86%) |
Nov 10, 2006 | 13.81 | 13.81 | 13.27 | 13.63 | 498,734 | -0.22(-1.55%) |
Nov 09, 2006 | 13.49 | 14.09 | 13.49 | 13.84 | 421,431 | +0.18(+1.31%) |
Nov 08, 2006 | 13.67 | 13.95 | 13.55 | 13.66 | 234,810 | -0.23(-1.68%) |
Nov 07, 2006 | 13.85 | 14.13 | 13.59 | 13.90 | 257,008 | +0.00(+0.00%) |
Nov 06, 2006 | 13.91 | 14.06 | 13.63 | 13.90 | 281,995 | +0.16(+1.18%) |
Nov 03, 2006 | 14.75 | 14.79 | 13.61 | 13.73 | 342,120 | -0.99(-6.70%) |
Nov 02, 2006 | 14.97 | 15.18 | 14.70 | 14.72 | 129,731 | -0.42(-2.78%) |
Nov 01, 2006 | 15.78 | 15.98 | 14.97 | 15.14 | 226,332 | -0.66(-4.20%) |
Oct 31, 2006 | 16.41 | 16.41 | 15.70 | 15.80 | 147,132 | -0.60(-3.66%) |
Oct 30, 2006 | 16.11 | 16.58 | 15.78 | 16.41 | 641,294 | +0.16(+0.99%) |
Oct 27, 2006 | 16.58 | 16.65 | 16.19 | 16.24 | 77,080 | -0.40(-2.42%) |
Oct 26, 2006 | 16.23 | 16.67 | 15.99 | 16.65 | 136,201 | +0.54(+3.34%) |
Oct 25, 2006 | 15.96 | 16.41 | 15.77 | 16.11 | 105,525 | +0.19(+1.18%) |
Oct 24, 2006 | 15.82 | 15.99 | 15.72 | 15.92 | 41,830 | +0.01(+0.06%) |
Oct 23, 2006 | 15.85 | 16.15 | 15.58 | 15.91 | 73,399 | -0.07(-0.45%) |
Oct 20, 2006 | 16.45 | 16.45 | 15.82 | 15.98 | 120,361 | -0.37(-2.25%) |
Oct 19, 2006 | 16.09 | 16.83 | 16.05 | 16.35 | 715,028 | +0.19(+1.16%) |
Oct 18, 2006 | 16.58 | 16.84 | 16.10 | 16.16 | 73,399 | -0.29(-1.74%) |
Oct 17, 2006 | 16.36 | 16.63 | 16.00 | 16.45 | 104,521 | -0.08(-0.49%) |
Oct 16, 2006 | 16.09 | 16.87 | 16.06 | 16.53 | 89,350 | +0.40(+2.50%) |
Oct 13, 2006 | 16.00 | 16.13 | 15.85 | 16.13 | 127,946 | +0.17(+1.07%) |
Oct 12, 2006 | 15.28 | 16.09 | 15.28 | 15.96 | 161,634 | +0.83(+5.51%) |
Oct 11, 2006 | 15.78 | 15.78 | 14.80 | 15.12 | 94,816 | -0.74(-4.69%) |
Oct 10, 2006 | 15.46 | 16.14 | 15.46 | 15.87 | 273,740 | +0.47(+3.03%) |
Oct 09, 2006 | 15.18 | 15.51 | 14.90 | 15.40 | 78,865 | +0.22(+1.48%) |
Oct 06, 2006 | 15.59 | 15.60 | 15.11 | 15.18 | 106,529 | -0.40(-2.59%) |
Oct 05, 2006 | 14.93 | 15.66 | 14.91 | 15.58 | 105,636 | +0.62(+4.13%) |
Oct 04, 2006 | 14.25 | 14.97 | 14.22 | 14.96 | 94,481 | +0.71(+4.97%) |
Oct 03, 2006 | 14.04 | 14.45 | 13.68 | 14.25 | 166,319 | +0.22(+1.60%) |
Oct 02, 2006 | 13.94 | 14.22 | 13.81 | 14.03 | 106,194 | -0.35(-2.43%) |
Sep 29, 2006 | 14.89 | 14.94 | 14.33 | 14.38 | 133,412 | -0.56(-3.78%) |
Sep 28, 2006 | 14.48 | 15.06 | 14.43 | 14.94 | 83,661 | +0.45(+3.09%) |
Sep 27, 2006 | 14.64 | 14.76 | 14.39 | 14.50 | 113,222 | -0.25(-1.70%) |
Sep 26, 2006 | 14.90 | 15.06 | 14.63 | 14.75 | 98,497 | -0.15(-1.02%) |
Sep 25, 2006 | 14.43 | 15.13 | 14.16 | 14.90 | 142,670 | +0.40(+2.78%) |
Sep 22, 2006 | 14.84 | 14.84 | 14.22 | 14.50 | 176,358 | -0.48(-3.23%) |
Sep 21, 2006 | 15.36 | 15.45 | 14.76 | 14.98 | 97,047 | -0.39(-2.57%) |
Sep 20, 2006 | 15.28 | 15.53 | 15.22 | 15.37 | 138,209 | +0.27(+1.78%) |
Sep 19, 2006 | 14.58 | 15.27 | 14.35 | 15.11 | 335,985 | +0.53(+3.63%) |
Sep 18, 2006 | 14.68 | 14.97 | 14.32 | 14.58 | 229,790 | -0.53(-3.50%) |
Sep 15, 2006 | 15.50 | 15.54 | 15.11 | 15.11 | 430,243 | -0.39(-2.54%) |
Sep 14, 2006 | 15.60 | 15.72 | 15.33 | 15.50 | 112,998 | -0.18(-1.14%) |
Sep 13, 2006 | 15.85 | 15.85 | 15.55 | 15.68 | 201,457 | -0.23(-1.46%) |
Sep 12, 2006 | 15.24 | 16.06 | 15.24 | 15.91 | 120,695 | +0.74(+4.84%) |
Sep 11, 2006 | 15.02 | 15.49 | 15.00 | 15.18 | 80,761 | +0.04(+0.30%) |
Sep 08, 2006 | 15.06 | 15.29 | 15.05 | 15.13 | 120,026 | +0.13(+0.90%) |
Sep 07, 2006 | 15.06 | 15.24 | 14.88 | 15.00 | 181,155 | -0.36(-2.34%) |
Sep 06, 2006 | 15.78 | 15.98 | 15.18 | 15.36 | 174,685 | -0.53(-3.33%) |
Sep 05, 2006 | 15.70 | 16.09 | 15.69 | 15.89 | 179,035 | +0.16(+1.03%) |
Sep 01, 2006 | 15.93 | 16.00 | 15.67 | 15.72 | 98,720 | -0.21(-1.29%) |
Aug 31, 2006 | 16.08 | 16.11 | 15.89 | 15.93 | 115,453 | -0.04(-0.28%) |
Aug 30, 2006 | 16.08 | 16.13 | 15.92 | 15.98 | 134,193 | -0.11(-0.67%) |
Aug 29, 2006 | 16.12 | 16.14 | 15.63 | 16.08 | 130,512 | +0.08(+0.50%) |
Aug 28, 2006 | 15.60 | 16.04 | 15.51 | 16.00 | 70,945 | +0.47(+3.00%) |
Aug 25, 2006 | 15.72 | 15.98 | 15.44 | 15.54 | 75,518 | -0.17(-1.08%) |
Aug 24, 2006 | 16.09 | 16.12 | 15.64 | 15.71 | 92,250 | -0.34(-2.12%) |
Aug 23, 2006 | 16.23 | 16.45 | 15.82 | 16.05 | 162,415 | -0.07(-0.44%) |
Aug 22, 2006 | 16.05 | 16.30 | 15.85 | 16.12 | 115,787 | +0.00(+0.00%) |
Aug 21, 2006 | 16.05 | 16.14 | 15.95 | 16.12 | 134,081 | +0.04(+0.22%) |
Aug 18, 2006 | 16.14 | 16.18 | 15.51 | 16.08 | 117,460 | -0.03(-0.17%) |
Aug 17, 2006 | 16.30 | 16.50 | 16.05 | 16.11 | 138,989 | -0.16(-0.99%) |
Aug 16, 2006 | 16.36 | 16.36 | 15.94 | 16.27 | 170,446 | +0.13(+0.83%) |
Aug 15, 2006 | 15.73 | 16.18 | 15.73 | 16.14 | 106,975 | +0.60(+3.87%) |
Aug 14, 2006 | 16.14 | 16.22 | 15.30 | 15.54 | 148,471 | -0.42(-2.64%) |
Aug 11, 2006 | 16.58 | 16.59 | 15.72 | 15.96 | 171,004 | -0.77(-4.61%) |
Aug 10, 2006 | 15.91 | 16.90 | 15.85 | 16.73 | 123,819 | +0.64(+3.96%) |
Aug 09, 2006 | 16.50 | 17.19 | 15.92 | 16.09 | 197,887 | +0.01(+0.06%) |
Aug 08, 2006 | 17.08 | 17.45 | 16.03 | 16.08 | 189,967 | -0.94(-5.53%) |
Aug 07, 2006 | 16.90 | 17.06 | 16.36 | 17.02 | 162,638 | +0.13(+0.74%) |
Aug 04, 2006 | 16.94 | 17.47 | 16.23 | 16.90 | 268,609 | +0.38(+2.28%) |
Aug 03, 2006 | 15.87 | 16.83 | 15.87 | 16.52 | 125,380 | +0.49(+3.08%) |
Aug 02, 2006 | 15.55 | 16.46 | 15.55 | 16.03 | 152,598 | +0.68(+4.44%) |
Aug 01, 2006 | 16.32 | 16.32 | 15.07 | 15.35 | 231,240 | -0.82(-5.05%) |
Jul 31, 2006 | 16.46 | 16.50 | 15.86 | 16.16 | 110,991 | -0.26(-1.58%) |
Jul 28, 2006 | 15.87 | 16.72 | 15.69 | 16.42 | 113,556 | +0.56(+3.56%) |
Jul 27, 2006 | 16.58 | 16.74 | 15.80 | 15.86 | 102,736 | -0.58(-3.54%) |
Jul 26, 2006 | 16.90 | 16.91 | 15.96 | 16.44 | 189,521 | -0.46(-2.71%) |
Jul 25, 2006 | 16.58 | 17.45 | 16.33 | 16.90 | 219,081 | +0.35(+2.11%) |
Jul 24, 2006 | 15.46 | 16.74 | 15.46 | 16.55 | 175,020 | +1.19(+7.76%) |
Jul 21, 2006 | 16.22 | 16.22 | 15.11 | 15.36 | 158,287 | -0.86(-5.31%) |
Jul 20, 2006 | 16.24 | 17.17 | 16.15 | 16.22 | 195,433 | -0.87(-5.09%) |
Jul 19, 2006 | 16.58 | 17.57 | 16.37 | 17.09 | 348,590 | +0.34(+2.03%) |
Jul 18, 2006 | 15.33 | 16.82 | 15.23 | 16.75 | 381,497 | +1.77(+11.86%) |
Jul 17, 2006 | 14.88 | 15.44 | 14.39 | 14.97 | 317,691 | +0.28(+1.89%) |
Jul 14, 2006 | 15.33 | 15.39 | 14.51 | 14.69 | 356,287 | -1.02(-6.50%) |
Jul 13, 2006 | 16.00 | 16.09 | 15.54 | 15.72 | 263,924 | -0.53(-3.26%) |
Jul 12, 2006 | 16.94 | 17.32 | 16.15 | 16.24 | 215,735 | -1.28(-7.31%) |
Jul 11, 2006 | 16.94 | 17.61 | 16.43 | 17.53 | 194,206 | +0.45(+2.63%) |
Jul 10, 2006 | 17.26 | 18.60 | 16.72 | 17.08 | 570,126 | -0.45(-2.56%) |
Jul 07, 2006 | 17.93 | 18.15 | 17.34 | 17.53 | 297,500 | -1.48(-7.78%) |
Jul 06, 2006 | 18.74 | 19.30 | 18.61 | 19.01 | 227,671 | +0.48(+2.56%) |
Jul 05, 2006 | 18.44 | 18.83 | 18.42 | 18.53 | 287,015 | -0.09(-0.48%) |
Jul 03, 2006 | 18.75 | 18.84 | 18.61 | 18.62 | 170,558 | -0.12(-0.62%) |
Jun 30, 2006 | 19.24 | 19.36 | 18.06 | 18.74 | 575,592 | -0.50(-2.61%) |
Jun 29, 2006 | 17.63 | 19.35 | 17.63 | 19.24 | 346,470 | +1.71(+9.77%) |
Jun 28, 2006 | 17.48 | 17.56 | 16.41 | 17.53 | 282,218 | +0.51(+3.00%) |
Jun 27, 2006 | 17.80 | 18.53 | 16.81 | 17.02 | 329,069 | -0.78(-4.38%) |
Jun 26, 2006 | 17.12 | 18.13 | 17.12 | 17.79 | 391,424 | +0.77(+4.53%) |
Jun 23, 2006 | 16.32 | 17.10 | 16.24 | 17.02 | 226,109 | +0.58(+3.54%) |
Jun 22, 2006 | 16.32 | 16.62 | 16.01 | 16.44 | 278,760 | -0.25(-1.50%) |
Jun 21, 2006 | 16.80 | 17.03 | 16.63 | 16.69 | 295,492 | -0.39(-2.31%) |
Jun 20, 2006 | 15.78 | 17.10 | 15.59 | 17.09 | 317,468 | +1.30(+8.23%) |
Jun 19, 2006 | 15.87 | 16.22 | 15.24 | 15.79 | 366,884 | +0.93(+6.28%) |
Jun 16, 2006 | 15.37 | 15.69 | 14.43 | 14.85 | 797,908 | -0.61(-3.94%) |
Jun 15, 2006 | 14.45 | 15.46 | 14.45 | 15.46 | 479,325 | +1.02(+7.08%) |
Jun 14, 2006 | 13.55 | 14.61 | 13.55 | 14.44 | 227,113 | +0.89(+6.55%) |
Jun 13, 2006 | 12.51 | 14.03 | 12.51 | 13.55 | 315,571 | +0.84(+6.63%) |
Jun 12, 2006 | 12.66 | 12.86 | 12.19 | 12.71 | 158,845 | +0.03(+0.21%) |
Jun 09, 2006 | 12.67 | 12.97 | 12.37 | 12.69 | 126,050 | +0.01(+0.07%) |
Jun 08, 2006 | 11.95 | 12.72 | 11.74 | 12.68 | 183,944 | +0.64(+5.29%) |
Jun 07, 2006 | 12.28 | 12.53 | 11.92 | 12.04 | 149,363 | -0.22(-1.76%) |
Jun 06, 2006 | 12.55 | 12.60 | 12.05 | 12.25 | 115,118 | -0.04(-0.36%) |
Jun 05, 2006 | 12.55 | 12.82 | 12.19 | 12.30 | 176,247 | -0.34(-2.70%) |
Jun 02, 2006 | 13.00 | 13.00 | 12.51 | 12.64 | 107,533 | -0.54(-4.08%) |