Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.67 | 18.01 | 17.60 | 18.01 | 642,509 | +0.32(+1.80%) |
May 30, 2007 | 17.30 | 17.69 | 17.30 | 17.69 | 115,008 | +0.34(+1.98%) |
May 29, 2007 | 17.13 | 17.51 | 17.13 | 17.35 | 201,100 | +0.31(+1.83%) |
May 25, 2007 | 17.02 | 17.45 | 16.99 | 17.04 | 297,322 | +0.02(+0.11%) |
May 24, 2007 | 17.07 | 17.19 | 16.91 | 17.02 | 368,221 | -0.08(-0.47%) |
May 23, 2007 | 17.00 | 17.20 | 17.00 | 17.10 | 231,486 | +0.15(+0.87%) |
May 22, 2007 | 17.02 | 17.20 | 16.83 | 16.95 | 308,430 | -0.14(-0.82%) |
May 21, 2007 | 16.72 | 17.23 | 16.72 | 17.09 | 138,369 | +0.32(+1.90%) |
May 18, 2007 | 17.00 | 17.02 | 16.60 | 16.77 | 205,675 | -0.28(-1.65%) |
May 17, 2007 | 17.45 | 17.55 | 17.02 | 17.05 | 340,123 | -0.39(-2.25%) |
May 16, 2007 | 17.67 | 17.72 | 17.40 | 17.45 | 314,965 | -0.13(-0.77%) |
May 15, 2007 | 17.48 | 17.68 | 17.46 | 17.58 | 342,083 | +0.09(+0.49%) |
May 14, 2007 | 17.89 | 18.06 | 17.49 | 17.49 | 244,392 | -0.37(-2.06%) |
May 11, 2007 | 17.70 | 17.90 | 17.70 | 17.86 | 143,433 | +0.28(+1.60%) |
May 10, 2007 | 17.98 | 18.00 | 17.58 | 17.58 | 190,482 | -0.46(-2.54%) |
May 09, 2007 | 17.87 | 18.16 | 17.80 | 18.04 | 101,122 | +0.09(+0.51%) |
May 08, 2007 | 17.92 | 18.19 | 17.85 | 17.95 | 196,526 | +0.01(+0.07%) |
May 07, 2007 | 18.06 | 18.13 | 17.90 | 17.94 | 146,373 | -0.12(-0.68%) |
May 04, 2007 | 18.18 | 18.18 | 17.94 | 18.06 | 197,016 | -0.04(-0.24%) |
May 03, 2007 | 18.26 | 18.38 | 18.06 | 18.10 | 246,842 | -0.09(-0.50%) |
May 02, 2007 | 17.98 | 18.35 | 17.98 | 18.19 | 414,127 | +0.31(+1.71%) |
May 01, 2007 | 18.76 | 18.92 | 17.81 | 17.89 | 376,063 | -0.86(-4.57%) |
Apr 30, 2007 | 18.95 | 19.02 | 18.50 | 18.74 | 195,219 | -0.25(-1.32%) |
Apr 27, 2007 | 18.88 | 19.39 | 18.80 | 18.99 | 316,435 | +0.03(+0.16%) |
Apr 26, 2007 | 18.91 | 19.02 | 18.88 | 18.96 | 114,191 | +0.05(+0.26%) |
Apr 25, 2007 | 18.99 | 19.09 | 18.53 | 18.91 | 140,002 | +0.07(+0.39%) |
Apr 24, 2007 | 18.94 | 18.94 | 18.58 | 18.84 | 116,968 | -0.02(-0.13%) |
Apr 23, 2007 | 18.53 | 18.88 | 18.53 | 18.87 | 239,491 | +0.34(+1.85%) |
Apr 20, 2007 | 18.66 | 18.66 | 18.50 | 18.52 | 163,200 | +0.07(+0.37%) |
Apr 19, 2007 | 18.57 | 18.58 | 18.08 | 18.46 | 88,543 | -0.24(-1.28%) |
Apr 18, 2007 | 18.75 | 18.87 | 18.64 | 18.69 | 161,893 | -0.10(-0.52%) |
Apr 17, 2007 | 18.62 | 18.88 | 18.60 | 18.79 | 122,032 | +0.17(+0.92%) |
Apr 16, 2007 | 18.28 | 18.65 | 18.25 | 18.62 | 135,428 | +0.40(+2.18%) |
Apr 13, 2007 | 18.32 | 18.34 | 18.03 | 18.22 | 417,231 | -0.01(-0.07%) |
Apr 12, 2007 | 17.32 | 18.35 | 17.32 | 18.24 | 189,665 | +0.01(+0.03%) |
Apr 11, 2007 | 18.43 | 18.43 | 18.06 | 18.23 | 862,397 | -0.08(-0.43%) |
Apr 10, 2007 | 18.22 | 18.38 | 18.20 | 18.31 | 361,197 | -0.08(-0.43%) |
Apr 09, 2007 | 18.57 | 18.57 | 18.33 | 18.39 | 166,631 | -0.21(-1.12%) |
Apr 05, 2007 | 18.68 | 18.69 | 18.47 | 18.60 | 148,007 | -0.12(-0.62%) |
Apr 04, 2007 | 18.79 | 18.79 | 18.46 | 18.71 | 176,759 | -0.07(-0.39%) |
Apr 03, 2007 | 18.78 | 18.91 | 18.65 | 18.79 | 333,752 | +0.12(+0.66%) |
Apr 02, 2007 | 18.61 | 18.69 | 18.44 | 18.66 | 277,881 | +0.12(+0.66%) |
Mar 30, 2007 | 18.12 | 18.60 | 18.12 | 18.54 | 205,838 | +0.41(+2.26%) |
Mar 29, 2007 | 18.43 | 18.44 | 18.06 | 18.13 | 185,581 | -0.20(-1.10%) |
Mar 28, 2007 | 18.44 | 18.57 | 18.07 | 18.33 | 364,301 | -0.20(-1.06%) |
Mar 27, 2007 | 18.69 | 18.79 | 18.39 | 18.53 | 553,966 | -0.31(-1.66%) |
Mar 26, 2007 | 19.01 | 19.04 | 18.53 | 18.84 | 431,933 | -0.15(-0.81%) |
Mar 23, 2007 | 19.04 | 19.34 | 18.98 | 18.99 | 283,926 | -0.09(-0.45%) |
Mar 22, 2007 | 19.09 | 19.32 | 18.90 | 19.08 | 355,316 | +0.09(+0.45%) |
Mar 21, 2007 | 18.68 | 18.99 | 18.40 | 18.99 | 372,632 | +0.29(+1.57%) |
Mar 20, 2007 | 18.57 | 18.79 | 18.49 | 18.70 | 226,422 | +0.13(+0.73%) |
Mar 19, 2007 | 18.03 | 18.57 | 17.82 | 18.57 | 455,621 | -0.06(-0.33%) |
Mar 16, 2007 | 18.95 | 18.98 | 18.38 | 18.63 | 426,052 | -0.31(-1.65%) |
Mar 15, 2007 | 18.72 | 18.94 | 18.52 | 18.94 | 247,659 | +0.18(+0.95%) |
Mar 14, 2007 | 18.52 | 19.02 | 18.43 | 18.76 | 470,487 | +0.18(+0.96%) |
Mar 13, 2007 | 18.91 | 18.76 | 18.06 | 18.58 | 394,686 | -0.33(-1.75%) |
Mar 12, 2007 | 18.42 | 18.91 | 18.37 | 18.91 | 377,697 | +0.43(+2.35%) |
Mar 09, 2007 | 18.30 | 18.76 | 18.08 | 18.48 | 330,648 | +0.32(+1.75%) |
Mar 08, 2007 | 17.98 | 18.34 | 17.96 | 18.16 | 152,418 | +0.29(+1.64%) |
Mar 07, 2007 | 18.17 | 18.36 | 17.81 | 17.87 | 295,198 | -0.20(-1.12%) |
Mar 06, 2007 | 17.62 | 18.22 | 17.57 | 18.07 | 307,940 | +0.57(+3.25%) |
Mar 05, 2007 | 18.15 | 18.35 | 17.50 | 17.50 | 337,346 | -0.84(-4.57%) |
Mar 02, 2007 | 18.96 | 18.96 | 18.15 | 18.34 | 301,079 | -0.50(-2.63%) |
Mar 01, 2007 | 18.39 | 18.98 | 18.18 | 18.84 | 355,642 | +0.32(+1.72%) |
Feb 28, 2007 | 18.40 | 18.87 | 18.16 | 18.52 | 302,386 | +0.06(+0.30%) |
Feb 27, 2007 | 18.85 | 19.02 | 18.27 | 18.46 | 252,397 | -0.70(-3.64%) |
Feb 26, 2007 | 19.32 | 19.56 | 18.84 | 19.16 | 255,010 | -0.18(-0.92%) |
Feb 23, 2007 | 19.44 | 19.48 | 19.12 | 19.34 | 264,322 | -0.10(-0.54%) |
Feb 22, 2007 | 19.28 | 19.44 | 18.98 | 19.44 | 149,967 | +0.10(+0.54%) |
Feb 21, 2007 | 19.09 | 19.64 | 19.09 | 19.34 | 139,349 | -0.32(-1.65%) |
Feb 20, 2007 | 19.53 | 19.69 | 19.20 | 19.66 | 158,952 | +0.12(+0.60%) |
Feb 16, 2007 | 19.50 | 19.58 | 19.31 | 19.55 | 127,260 | +0.06(+0.28%) |
Feb 15, 2007 | 19.30 | 19.66 | 19.26 | 19.49 | 179,863 | +0.19(+0.98%) |
Feb 14, 2007 | 19.45 | 19.45 | 19.21 | 19.30 | 268,772 | -0.41(-2.08%) |
Feb 13, 2007 | 19.36 | 19.75 | 19.32 | 19.71 | 190,645 | +0.44(+2.29%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.11 | 19.27 | 221,769 | -0.42(-2.11%) |
Feb 09, 2007 | 19.82 | 19.89 | 19.47 | 19.69 | 385,048 | -0.11(-0.56%) |
Feb 08, 2007 | 19.77 | 19.82 | 19.61 | 19.80 | 424,092 | +0.02(+0.12%) |
Feb 07, 2007 | 19.91 | 19.91 | 19.67 | 19.77 | 229,199 | -0.06(-0.28%) |
Feb 06, 2007 | 19.74 | 19.83 | 19.59 | 19.83 | 239,654 | +0.18(+0.93%) |
Feb 05, 2007 | 19.76 | 19.76 | 19.39 | 19.64 | 651,821 | -0.10(-0.53%) |
Feb 02, 2007 | 19.16 | 19.75 | 18.98 | 19.75 | 450,230 | +0.13(+0.65%) |
Feb 01, 2007 | 19.63 | 19.74 | 19.28 | 19.62 | 126,770 | +0.11(+0.56%) |
Jan 31, 2007 | 19.17 | 19.58 | 19.01 | 19.51 | 151,111 | +0.35(+1.82%) |
Jan 30, 2007 | 19.04 | 19.22 | 18.96 | 19.16 | 147,844 | +0.12(+0.61%) |
Jan 29, 2007 | 18.89 | 19.07 | 18.85 | 19.04 | 263,015 | +0.07(+0.35%) |
Jan 26, 2007 | 19.02 | 19.02 | 18.80 | 18.98 | 68,612 | +0.01(+0.06%) |
Jan 25, 2007 | 19.04 | 19.10 | 18.87 | 18.96 | 182,640 | -0.01(-0.06%) |
Jan 24, 2007 | 18.98 | 19.02 | 18.79 | 18.98 | 76,454 | +0.07(+0.36%) |
Jan 23, 2007 | 18.85 | 19.20 | 18.77 | 18.91 | 345,841 | +0.01(+0.06%) |
Jan 22, 2007 | 19.27 | 19.34 | 18.81 | 18.90 | 427,196 | -0.30(-1.56%) |
Jan 19, 2007 | 18.44 | 19.21 | 18.44 | 19.20 | 216,457 | +0.76(+4.12%) |
Jan 18, 2007 | 18.63 | 18.64 | 18.30 | 18.44 | 152,091 | -0.20(-1.05%) |
Jan 17, 2007 | 18.30 | 18.89 | 18.26 | 18.63 | 143,106 | +0.33(+1.81%) |
Jan 16, 2007 | 18.09 | 18.64 | 18.08 | 18.30 | 324,603 | +0.26(+1.46%) |
Jan 12, 2007 | 18.07 | 18.19 | 18.00 | 18.04 | 265,956 | -0.02(-0.14%) |
Jan 11, 2007 | 18.30 | 18.52 | 18.01 | 18.06 | 275,267 | +0.07(+0.37%) |
Jan 10, 2007 | 18.05 | 18.05 | 17.91 | 18.00 | 312,841 | -0.02(-0.14%) |
Jan 09, 2007 | 17.80 | 18.03 | 17.78 | 18.02 | 455,294 | +0.38(+2.15%) |
Jan 08, 2007 | 17.75 | 17.75 | 17.49 | 17.64 | 156,665 | -0.06(-0.31%) |
Jan 05, 2007 | 17.35 | 18.01 | 17.35 | 17.70 | 364,954 | -0.21(-1.16%) |
Jan 04, 2007 | 18.00 | 18.09 | 17.75 | 17.90 | 381,127 | +0.15(+0.86%) |
Jan 03, 2007 | 17.75 | 18.64 | 17.65 | 17.75 | 524,397 | +0.32(+1.86%) |
Dec 29, 2006 | 17.34 | 17.54 | 17.33 | 17.43 | 191,952 | +0.09(+0.53%) |
Dec 28, 2006 | 17.29 | 17.44 | 17.10 | 17.34 | 166,304 | +0.04(+0.25%) |
Dec 27, 2006 | 17.36 | 17.61 | 17.21 | 17.29 | 163,037 | +0.03(+0.18%) |
Dec 26, 2006 | 17.14 | 17.32 | 16.99 | 17.26 | 117,458 | +0.06(+0.36%) |
Dec 22, 2006 | 17.42 | 17.48 | 16.85 | 17.20 | 156,665 | -0.18(-1.06%) |
Dec 21, 2006 | 17.36 | 17.54 | 17.35 | 17.38 | 659,172 | +0.01(+0.04%) |
Dec 20, 2006 | 17.37 | 17.54 | 17.33 | 17.38 | 196,363 | +0.06(+0.32%) |
Dec 19, 2006 | 17.64 | 17.68 | 17.26 | 17.32 | 195,056 | -0.43(-2.45%) |
Dec 18, 2006 | 18.02 | 18.02 | 17.74 | 17.76 | 218,907 | -0.22(-1.23%) |
Dec 15, 2006 | 17.86 | 18.39 | 17.85 | 17.98 | 353,845 | +0.17(+0.93%) |
Dec 14, 2006 | 17.95 | 18.26 | 17.75 | 17.81 | 330,811 | -0.09(-0.48%) |
Dec 13, 2006 | 17.86 | 18.05 | 17.66 | 17.90 | 181,497 | +0.05(+0.27%) |
Dec 12, 2006 | 18.11 | 18.35 | 17.78 | 17.85 | 266,936 | -0.26(-1.42%) |
Dec 11, 2006 | 18.01 | 18.26 | 17.82 | 18.11 | 223,808 | +0.15(+0.82%) |
Dec 08, 2006 | 18.16 | 18.22 | 17.96 | 17.96 | 197,016 | -0.14(-0.78%) |
Dec 07, 2006 | 18.22 | 18.36 | 18.06 | 18.10 | 239,491 | -0.08(-0.44%) |
Dec 06, 2006 | 18.15 | 18.26 | 18.09 | 18.18 | 172,022 | -0.03(-0.17%) |
Dec 05, 2006 | 18.20 | 18.36 | 18.09 | 18.21 | 232,303 | +0.01(+0.03%) |
Dec 04, 2006 | 17.90 | 18.29 | 17.87 | 18.20 | 324,767 | +0.30(+1.68%) |
Dec 01, 2006 | 17.85 | 18.15 | 17.62 | 17.90 | 313,821 | -0.28(-1.52%) |
Nov 30, 2006 | 17.64 | 18.50 | 17.51 | 18.18 | 692,009 | +0.55(+3.12%) |
Nov 29, 2006 | 17.47 | 17.78 | 17.46 | 17.63 | 228,872 | +0.29(+1.70%) |
Nov 28, 2006 | 17.23 | 17.40 | 17.20 | 17.34 | 258,441 | +0.12(+0.71%) |
Nov 27, 2006 | 17.47 | 17.55 | 17.17 | 17.21 | 253,540 | -0.34(-1.95%) |
Nov 24, 2006 | 17.40 | 17.62 | 17.33 | 17.56 | 84,459 | +0.16(+0.91%) |
Nov 22, 2006 | 17.48 | 17.54 | 17.29 | 17.40 | 300,589 | -0.15(-0.84%) |
Nov 21, 2006 | 17.45 | 17.56 | 17.43 | 17.54 | 491,398 | +0.12(+0.70%) |
Nov 20, 2006 | 17.32 | 17.72 | 17.14 | 17.42 | 1,242,545 | +0.22(+1.28%) |
Nov 17, 2006 | 17.29 | 17.30 | 17.10 | 17.20 | 776,468 | -0.08(-0.46%) |
Nov 16, 2006 | 17.17 | 17.41 | 17.14 | 17.28 | 236,714 | +0.20(+1.18%) |
Nov 15, 2006 | 17.08 | 17.13 | 16.99 | 17.08 | 313,005 | +0.00(+0.00%) |
Nov 14, 2006 | 17.14 | 17.43 | 17.00 | 17.08 | 1,913,643 | -0.02(-0.14%) |
Nov 13, 2006 | 16.99 | 17.18 | 16.91 | 17.10 | 217,437 | +0.15(+0.87%) |
Nov 10, 2006 | 16.74 | 16.97 | 16.68 | 16.96 | 166,957 | +0.28(+1.69%) |
Nov 09, 2006 | 16.77 | 16.78 | 16.50 | 16.67 | 157,646 | -0.04(-0.22%) |
Nov 08, 2006 | 16.74 | 16.74 | 16.37 | 16.71 | 257,461 | +0.00(+0.00%) |
Nov 07, 2006 | 16.67 | 16.93 | 16.63 | 16.71 | 261,055 | +0.04(+0.22%) |
Nov 06, 2006 | 16.31 | 16.69 | 16.28 | 16.67 | 369,038 | +0.48(+2.99%) |
Nov 03, 2006 | 16.15 | 16.47 | 15.95 | 16.19 | 471,631 | +0.04(+0.23%) |
Nov 02, 2006 | 16.06 | 16.22 | 15.84 | 16.15 | 344,697 | +0.09(+0.57%) |
Nov 01, 2006 | 16.33 | 16.34 | 16.06 | 16.06 | 138,369 | -0.24(-1.46%) |
Oct 31, 2006 | 16.34 | 16.50 | 16.20 | 16.30 | 204,368 | -0.04(-0.26%) |
Oct 30, 2006 | 16.17 | 16.35 | 16.01 | 16.34 | 188,358 | +0.17(+1.06%) |
Oct 27, 2006 | 16.23 | 16.31 | 16.17 | 16.17 | 189,175 | -0.05(-0.30%) |
Oct 26, 2006 | 16.25 | 16.36 | 16.20 | 16.22 | 136,245 | -0.07(-0.45%) |
Oct 25, 2006 | 16.23 | 16.44 | 16.09 | 16.29 | 134,448 | +0.07(+0.41%) |
Oct 24, 2006 | 16.56 | 16.56 | 15.98 | 16.23 | 156,012 | -0.26(-1.56%) |
Oct 23, 2006 | 16.36 | 16.48 | 16.28 | 16.48 | 131,997 | +0.13(+0.79%) |
Oct 20, 2006 | 16.50 | 16.50 | 16.25 | 16.36 | 84,295 | -0.10(-0.60%) |
Oct 19, 2006 | 16.25 | 16.51 | 16.22 | 16.45 | 209,269 | +0.24(+1.47%) |
Oct 18, 2006 | 16.27 | 16.47 | 16.15 | 16.22 | 183,947 | -0.09(-0.53%) |
Oct 17, 2006 | 16.22 | 16.34 | 16.11 | 16.30 | 97,691 | -0.03(-0.19%) |
Oct 16, 2006 | 16.14 | 16.41 | 16.14 | 16.33 | 138,859 | +0.20(+1.21%) |
Oct 13, 2006 | 16.01 | 16.35 | 16.00 | 16.14 | 139,676 | +0.16(+1.00%) |
Oct 12, 2006 | 15.91 | 16.05 | 15.85 | 15.98 | 103,736 | +0.12(+0.77%) |
Oct 11, 2006 | 15.85 | 15.96 | 15.76 | 15.85 | 148,987 | -0.06(-0.38%) |
Oct 10, 2006 | 15.74 | 15.98 | 15.64 | 15.92 | 265,139 | +0.14(+0.89%) |
Oct 09, 2006 | 15.80 | 15.80 | 15.58 | 15.77 | 149,967 | -0.02(-0.16%) |
Oct 06, 2006 | 15.80 | 15.84 | 15.65 | 15.80 | 170,388 | +0.01(+0.04%) |
Oct 05, 2006 | 15.63 | 15.91 | 15.63 | 15.79 | 328,361 | +0.13(+0.82%) |
Oct 04, 2006 | 15.51 | 15.80 | 15.51 | 15.66 | 199,793 | +0.17(+1.07%) |
Oct 03, 2006 | 15.38 | 15.51 | 15.21 | 15.50 | 260,891 | +0.09(+0.60%) |
Oct 02, 2006 | 15.60 | 15.61 | 15.40 | 15.41 | 210,249 | -0.21(-1.33%) |
Sep 29, 2006 | 15.66 | 15.89 | 15.58 | 15.62 | 522,600 | -0.11(-0.70%) |
Sep 28, 2006 | 15.67 | 15.85 | 15.63 | 15.73 | 193,586 | +0.06(+0.35%) |
Sep 27, 2006 | 15.66 | 15.78 | 15.61 | 15.67 | 190,155 | +0.01(+0.04%) |
Sep 26, 2006 | 15.75 | 15.75 | 15.60 | 15.66 | 246,352 | -0.09(-0.54%) |
Sep 25, 2006 | 15.82 | 15.85 | 15.64 | 15.75 | 272,164 | -0.07(-0.46%) |
Sep 22, 2006 | 15.55 | 15.87 | 15.36 | 15.82 | 663,093 | +0.24(+1.57%) |
Sep 21, 2006 | 15.79 | 15.85 | 15.52 | 15.58 | 442,062 | -0.26(-1.62%) |
Sep 20, 2006 | 15.76 | 15.90 | 15.66 | 15.84 | 312,351 | +0.17(+1.05%) |
Sep 19, 2006 | 15.64 | 15.71 | 15.55 | 15.67 | 356,623 | +0.12(+0.75%) |
Sep 18, 2006 | 15.55 | 15.70 | 15.44 | 15.55 | 302,386 | -0.16(-1.01%) |
Sep 15, 2006 | 15.61 | 15.84 | 15.55 | 15.71 | 679,430 | +0.25(+1.62%) |
Sep 14, 2006 | 15.40 | 15.54 | 15.35 | 15.46 | 560,827 | +0.01(+0.04%) |
Sep 13, 2006 | 15.40 | 15.70 | 15.31 | 15.46 | 2,664,136 | +0.35(+2.31%) |
Sep 12, 2006 | 15.05 | 15.13 | 14.78 | 15.11 | 419,028 | +0.06(+0.41%) |
Sep 11, 2006 | 15.10 | 15.17 | 15.03 | 15.05 | 123,829 | -0.09(-0.57%) |
Sep 08, 2006 | 15.15 | 15.22 | 14.98 | 15.13 | 206,001 | -0.08(-0.52%) |
Sep 07, 2006 | 15.43 | 15.52 | 15.20 | 15.21 | 237,694 | -0.25(-1.62%) |
Sep 06, 2006 | 15.49 | 15.55 | 15.35 | 15.46 | 185,744 | -0.11(-0.71%) |
Sep 05, 2006 | 15.46 | 15.60 | 15.41 | 15.57 | 73,350 | -0.01(-0.08%) |
Sep 01, 2006 | 15.85 | 15.85 | 15.55 | 15.58 | 71,226 | -0.31(-1.96%) |
Aug 31, 2006 | 15.95 | 16.08 | 15.88 | 15.90 | 65,508 | +0.01(+0.04%) |
Aug 30, 2006 | 15.82 | 15.89 | 15.71 | 15.89 | 60,117 | +0.13(+0.85%) |
Aug 29, 2006 | 15.61 | 15.77 | 15.35 | 15.76 | 91,156 | +0.23(+1.50%) |
Aug 28, 2006 | 15.45 | 15.60 | 15.43 | 15.52 | 25,811 | +0.08(+0.51%) |
Aug 25, 2006 | 15.41 | 15.63 | 15.30 | 15.44 | 75,474 | -0.02(-0.12%) |
Aug 24, 2006 | 15.40 | 15.49 | 15.36 | 15.46 | 124,156 | +0.06(+0.36%) |
Aug 23, 2006 | 15.49 | 15.57 | 15.37 | 15.41 | 127,913 | -0.29(-1.87%) |
Aug 22, 2006 | 15.47 | 15.72 | 15.43 | 15.70 | 49,989 | +0.23(+1.50%) |
Aug 21, 2006 | 15.30 | 15.49 | 15.27 | 15.47 | 79,558 | +0.07(+0.44%) |
Aug 18, 2006 | 15.44 | 15.47 | 15.26 | 15.40 | 122,686 | -0.03(-0.20%) |
Aug 17, 2006 | 15.30 | 15.46 | 15.24 | 15.43 | 293,401 | +0.01(+0.04%) |
Aug 16, 2006 | 15.43 | 15.46 | 15.40 | 15.43 | 103,899 | +0.07(+0.44%) |
Aug 15, 2006 | 15.30 | 15.40 | 15.24 | 15.36 | 132,651 | +0.13(+0.84%) |
Aug 14, 2006 | 15.24 | 15.30 | 15.15 | 15.23 | 141,309 | +0.10(+0.65%) |
Aug 11, 2006 | 15.35 | 15.37 | 15.11 | 15.13 | 177,739 | -0.22(-1.43%) |
Aug 10, 2006 | 15.24 | 15.51 | 15.24 | 15.35 | 52,113 | +0.08(+0.52%) |
Aug 09, 2006 | 15.58 | 15.65 | 15.24 | 15.27 | 121,052 | -0.19(-1.23%) |
Aug 08, 2006 | 15.77 | 15.77 | 15.46 | 15.46 | 80,374 | -0.25(-1.60%) |
Aug 07, 2006 | 15.70 | 15.71 | 15.46 | 15.71 | 66,815 | +0.02(+0.12%) |
Aug 04, 2006 | 15.73 | 15.77 | 15.43 | 15.70 | 111,414 | +0.12(+0.75%) |
Aug 03, 2006 | 15.46 | 15.69 | 15.37 | 15.58 | 101,939 | +0.08(+0.51%) |
Aug 02, 2006 | 15.50 | 15.76 | 15.36 | 15.50 | 120,399 | -0.07(-0.47%) |
Aug 01, 2006 | 15.51 | 15.63 | 15.27 | 15.57 | 52,929 | +0.06(+0.39%) |
Jul 31, 2006 | 15.36 | 15.61 | 15.36 | 15.51 | 104,879 | -0.24(-1.52%) |
Jul 28, 2006 | 15.62 | 15.89 | 15.58 | 15.75 | 74,493 | +0.20(+1.26%) |
Jul 27, 2006 | 15.75 | 15.82 | 15.48 | 15.55 | 64,201 | -0.13(-0.86%) |
Jul 26, 2006 | 15.40 | 15.92 | 15.40 | 15.69 | 106,349 | +0.15(+0.95%) |
Jul 25, 2006 | 15.55 | 15.83 | 15.46 | 15.54 | 77,924 | -0.05(-0.31%) |
Jul 24, 2006 | 14.97 | 15.59 | 15.06 | 15.59 | 90,176 | +0.63(+4.21%) |
Jul 21, 2006 | 15.16 | 15.17 | 14.81 | 14.96 | 91,810 | -0.20(-1.33%) |
Jul 20, 2006 | 15.76 | 15.82 | 15.13 | 15.16 | 102,592 | -0.57(-3.62%) |
Jul 19, 2006 | 15.29 | 15.95 | 15.30 | 15.73 | 129,384 | +0.45(+2.92%) |
Jul 18, 2006 | 15.18 | 15.30 | 14.86 | 15.28 | 51,296 | +0.21(+1.38%) |
Jul 17, 2006 | 14.69 | 15.10 | 14.69 | 15.08 | 105,369 | +0.47(+3.18%) |
Jul 14, 2006 | 14.84 | 14.85 | 14.57 | 14.61 | 96,221 | -0.28(-1.89%) |
Jul 13, 2006 | 15.49 | 15.58 | 14.84 | 14.89 | 87,726 | -0.62(-3.99%) |
Jul 12, 2006 | 15.95 | 15.95 | 15.43 | 15.51 | 142,289 | -0.40(-2.54%) |
Jul 11, 2006 | 15.46 | 15.93 | 15.37 | 15.92 | 84,132 | +0.42(+2.69%) |
Jul 10, 2006 | 15.27 | 15.52 | 15.23 | 15.50 | 72,696 | +0.23(+1.48%) |
Jul 07, 2006 | 15.33 | 15.40 | 15.17 | 15.27 | 101,285 | -0.18(-1.15%) |
Jul 06, 2006 | 15.19 | 15.51 | 15.17 | 15.45 | 131,997 | +0.20(+1.32%) |
Jul 05, 2006 | 15.31 | 15.40 | 15.11 | 15.25 | 87,236 | -0.21(-1.39%) |
Jul 03, 2006 | 15.33 | 15.50 | 15.24 | 15.46 | 45,905 | +0.25(+1.65%) |
Jun 30, 2006 | 14.98 | 15.37 | 14.94 | 15.21 | 497,279 | +0.46(+3.11%) |
Jun 29, 2006 | 14.75 | 14.81 | 14.63 | 14.75 | 125,463 | +0.06(+0.42%) |
Jun 28, 2006 | 14.78 | 14.78 | 14.67 | 14.69 | 53,256 | -0.01(-0.08%) |
Jun 27, 2006 | 14.94 | 15.00 | 14.69 | 14.70 | 118,112 | -0.29(-1.96%) |
Jun 26, 2006 | 14.87 | 15.12 | 14.84 | 15.00 | 38,553 | +0.21(+1.45%) |
Jun 23, 2006 | 14.91 | 15.26 | 14.76 | 14.78 | 148,661 | -0.12(-0.78%) |
Jun 22, 2006 | 14.86 | 14.94 | 14.56 | 14.90 | 124,319 | +0.03(+0.21%) |
Jun 21, 2006 | 14.67 | 15.24 | 14.67 | 14.87 | 107,166 | +0.20(+1.38%) |
Jun 20, 2006 | 14.57 | 14.81 | 14.45 | 14.67 | 275,758 | +0.09(+0.63%) |
Jun 19, 2006 | 14.63 | 14.70 | 14.51 | 14.57 | 73,513 | -0.13(-0.87%) |
Jun 16, 2006 | 14.81 | 14.84 | 14.54 | 14.70 | 421,315 | -0.11(-0.74%) |
Jun 15, 2006 | 14.66 | 14.84 | 14.58 | 14.81 | 87,726 | +0.24(+1.68%) |
Jun 14, 2006 | 14.63 | 14.69 | 14.51 | 14.57 | 263,342 | -0.12(-0.79%) |
Jun 13, 2006 | 15.03 | 15.17 | 14.54 | 14.69 | 107,983 | -0.26(-1.72%) |
Jun 12, 2006 | 15.63 | 15.63 | 14.80 | 14.94 | 185,744 | -0.62(-3.97%) |
Jun 09, 2006 | 15.19 | 15.68 | 15.16 | 15.56 | 113,047 | +0.39(+2.54%) |
Jun 08, 2006 | 14.76 | 15.20 | 14.67 | 15.17 | 178,719 | +0.37(+2.48%) |
Jun 07, 2006 | 14.89 | 15.18 | 14.80 | 14.81 | 93,444 | -0.10(-0.66%) |
Jun 06, 2006 | 14.67 | 15.13 | 14.53 | 14.91 | 298,302 | +0.24(+1.63%) |
Jun 05, 2006 | 14.97 | 15.46 | 14.67 | 14.67 | 149,314 | -0.33(-2.20%) |
Jun 02, 2006 | 14.95 | 15.30 | 14.86 | 15.00 | 126,116 | +0.08(+0.53%) |