Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.75 | 16.90 | 16.64 | 16.87 | 610,208 | +0.15(+0.89%) |
May 30, 2007 | 16.40 | 16.77 | 16.40 | 16.72 | 719,655 | +0.19(+1.15%) |
May 29, 2007 | 16.68 | 16.95 | 16.45 | 16.53 | 1,176,637 | +0.15(+0.91%) |
May 25, 2007 | 16.39 | 16.58 | 16.32 | 16.39 | 759,224 | +0.05(+0.33%) |
May 24, 2007 | 16.36 | 16.48 | 16.23 | 16.33 | 821,356 | -0.06(-0.36%) |
May 23, 2007 | 16.40 | 16.51 | 16.33 | 16.39 | 372,792 | +0.03(+0.18%) |
May 22, 2007 | 16.18 | 16.37 | 16.09 | 16.36 | 400,238 | +0.25(+1.55%) |
May 21, 2007 | 15.86 | 16.30 | 15.86 | 16.11 | 225,460 | +0.23(+1.42%) |
May 18, 2007 | 16.03 | 16.05 | 15.77 | 15.89 | 346,357 | -0.14(-0.85%) |
May 17, 2007 | 16.25 | 16.25 | 15.87 | 16.02 | 386,599 | -0.24(-1.50%) |
May 16, 2007 | 16.26 | 16.38 | 16.08 | 16.27 | 424,822 | +0.01(+0.04%) |
May 15, 2007 | 16.43 | 16.67 | 16.20 | 16.26 | 513,895 | -0.15(-0.94%) |
May 14, 2007 | 16.46 | 16.58 | 16.37 | 16.42 | 331,539 | -0.05(-0.29%) |
May 11, 2007 | 16.12 | 16.55 | 16.12 | 16.46 | 254,590 | +0.43(+2.67%) |
May 10, 2007 | 15.99 | 16.11 | 15.92 | 16.04 | 304,262 | +0.01(+0.07%) |
May 09, 2007 | 15.80 | 16.06 | 15.70 | 16.02 | 241,793 | +0.20(+1.24%) |
May 08, 2007 | 16.15 | 16.15 | 15.73 | 15.83 | 425,158 | -0.38(-2.35%) |
May 07, 2007 | 16.24 | 16.30 | 15.95 | 16.21 | 289,108 | -0.03(-0.18%) |
May 04, 2007 | 16.18 | 16.27 | 16.12 | 16.24 | 279,678 | +0.07(+0.40%) |
May 03, 2007 | 16.12 | 16.23 | 15.98 | 16.17 | 366,057 | +0.07(+0.44%) |
May 02, 2007 | 15.80 | 16.11 | 15.77 | 16.10 | 315,375 | +0.25(+1.57%) |
May 01, 2007 | 15.98 | 16.05 | 15.65 | 15.85 | 467,758 | -0.11(-0.71%) |
Apr 30, 2007 | 16.21 | 16.27 | 15.93 | 15.96 | 452,268 | -0.26(-1.61%) |
Apr 27, 2007 | 16.33 | 16.47 | 16.23 | 16.23 | 297,358 | -0.17(-1.05%) |
Apr 26, 2007 | 16.39 | 16.47 | 16.33 | 16.40 | 237,078 | -0.05(-0.29%) |
Apr 25, 2007 | 16.69 | 16.73 | 16.34 | 16.45 | 351,913 | -0.17(-1.04%) |
Apr 24, 2007 | 16.71 | 16.74 | 16.57 | 16.62 | 256,274 | -0.09(-0.53%) |
Apr 23, 2007 | 16.52 | 16.72 | 16.52 | 16.71 | 235,900 | +0.19(+1.15%) |
Apr 20, 2007 | 16.37 | 16.63 | 16.30 | 16.52 | 255,937 | +0.33(+2.02%) |
Apr 19, 2007 | 16.15 | 16.21 | 16.00 | 16.19 | 239,604 | -0.08(-0.47%) |
Apr 18, 2007 | 16.30 | 16.37 | 16.25 | 16.27 | 143,796 | -0.12(-0.73%) |
Apr 17, 2007 | 16.20 | 16.41 | 16.18 | 16.39 | 117,697 | +0.17(+1.06%) |
Apr 16, 2007 | 16.12 | 16.24 | 16.10 | 16.21 | 222,429 | +0.21(+1.30%) |
Apr 13, 2007 | 15.92 | 16.05 | 15.82 | 16.01 | 470,789 | +0.07(+0.45%) |
Apr 12, 2007 | 16.02 | 16.03 | 15.80 | 15.93 | 193,636 | -0.09(-0.59%) |
Apr 11, 2007 | 16.18 | 16.18 | 15.88 | 16.03 | 515,747 | -0.10(-0.59%) |
Apr 10, 2007 | 16.09 | 16.23 | 16.09 | 16.12 | 456,477 | +0.01(+0.07%) |
Apr 09, 2007 | 16.12 | 16.16 | 15.98 | 16.11 | 247,518 | -0.02(-0.11%) |
Apr 05, 2007 | 16.17 | 16.26 | 16.05 | 16.13 | 158,445 | -0.08(-0.48%) |
Apr 04, 2007 | 16.18 | 16.23 | 16.05 | 16.21 | 482,744 | +0.02(+0.15%) |
Apr 03, 2007 | 16.00 | 16.21 | 15.99 | 16.18 | 390,977 | +0.21(+1.34%) |
Apr 02, 2007 | 15.48 | 16.04 | 15.48 | 15.97 | 871,702 | +0.49(+3.15%) |
Mar 30, 2007 | 15.63 | 15.82 | 15.42 | 15.48 | 1,728,755 | -0.09(-0.61%) |
Mar 29, 2007 | 15.62 | 15.64 | 15.32 | 15.58 | 242,635 | +0.07(+0.42%) |
Mar 28, 2007 | 15.58 | 15.87 | 15.38 | 15.51 | 1,195,664 | -0.21(-1.32%) |
Mar 27, 2007 | 16.01 | 16.01 | 15.66 | 15.72 | 770,842 | -0.36(-2.22%) |
Mar 26, 2007 | 16.24 | 16.35 | 15.95 | 16.08 | 204,413 | -0.19(-1.17%) |
Mar 23, 2007 | 16.32 | 16.37 | 16.22 | 16.27 | 243,813 | -0.01(-0.04%) |
Mar 22, 2007 | 16.30 | 16.44 | 16.23 | 16.27 | 520,966 | +0.05(+0.29%) |
Mar 21, 2007 | 16.19 | 16.36 | 16.01 | 16.23 | 318,911 | +0.10(+0.59%) |
Mar 20, 2007 | 15.99 | 16.13 | 15.93 | 16.13 | 312,681 | +0.09(+0.59%) |
Mar 19, 2007 | 16.01 | 16.20 | 15.92 | 16.04 | 414,719 | +0.17(+1.09%) |
Mar 16, 2007 | 16.04 | 16.03 | 15.79 | 15.86 | 598,758 | -0.17(-1.04%) |
Mar 15, 2007 | 15.71 | 16.03 | 15.71 | 16.03 | 409,162 | +0.33(+2.12%) |
Mar 14, 2007 | 15.51 | 15.72 | 15.28 | 15.70 | 331,708 | +0.13(+0.84%) |
Mar 13, 2007 | 16.02 | 15.92 | 15.49 | 15.57 | 387,105 | -0.46(-2.85%) |
Mar 12, 2007 | 16.04 | 16.16 | 15.99 | 16.02 | 409,499 | -0.07(-0.44%) |
Mar 09, 2007 | 16.18 | 16.30 | 15.94 | 16.09 | 246,844 | -0.01(-0.04%) |
Mar 08, 2007 | 15.98 | 16.24 | 15.98 | 16.10 | 463,549 | +0.24(+1.50%) |
Mar 07, 2007 | 16.14 | 16.22 | 15.77 | 15.86 | 793,910 | -0.26(-1.58%) |
Mar 06, 2007 | 15.77 | 16.28 | 15.72 | 16.12 | 734,304 | +0.46(+2.96%) |
Mar 05, 2007 | 15.83 | 15.90 | 15.62 | 15.66 | 748,448 | -0.29(-1.82%) |
Mar 02, 2007 | 16.09 | 16.21 | 15.95 | 15.95 | 638,664 | -0.21(-1.29%) |
Mar 01, 2007 | 15.80 | 16.34 | 15.60 | 16.15 | 591,459 | +0.12(+0.74%) |
Feb 28, 2007 | 15.92 | 16.17 | 15.85 | 16.04 | 615,428 | +0.20(+1.24%) |
Feb 27, 2007 | 16.26 | 16.26 | 15.84 | 15.84 | 619,805 | -0.57(-3.47%) |
Feb 26, 2007 | 16.31 | 16.44 | 16.21 | 16.41 | 658,196 | -0.01(-0.04%) |
Feb 23, 2007 | 16.56 | 16.57 | 16.34 | 16.42 | 474,999 | -0.14(-0.86%) |
Feb 22, 2007 | 16.60 | 16.60 | 16.46 | 16.56 | 230,848 | -0.06(-0.36%) |
Feb 21, 2007 | 16.45 | 16.66 | 16.38 | 16.62 | 303,925 | +0.08(+0.47%) |
Feb 20, 2007 | 16.61 | 16.63 | 16.35 | 16.54 | 467,590 | +0.00(+0.00%) |
Feb 16, 2007 | 16.55 | 16.59 | 16.33 | 16.54 | 503,960 | +0.02(+0.11%) |
Feb 15, 2007 | 16.50 | 16.53 | 16.38 | 16.52 | 580,068 | +0.02(+0.14%) |
Feb 14, 2007 | 16.57 | 16.71 | 16.43 | 16.50 | 304,430 | -0.09(-0.54%) |
Feb 13, 2007 | 16.18 | 16.71 | 16.18 | 16.59 | 909,924 | +0.41(+2.53%) |
Feb 12, 2007 | 16.30 | 16.30 | 16.02 | 16.18 | 894,475 | -0.13(-0.80%) |
Feb 09, 2007 | 16.52 | 16.62 | 15.81 | 16.31 | 670,319 | -0.18(-1.12%) |
Feb 08, 2007 | 16.28 | 16.68 | 16.18 | 16.49 | 1,201,221 | +0.21(+1.31%) |
Feb 07, 2007 | 16.08 | 16.31 | 15.89 | 16.28 | 652,639 | +0.20(+1.26%) |
Feb 06, 2007 | 15.70 | 16.13 | 15.65 | 16.08 | 1,070,895 | +0.43(+2.77%) |
Feb 05, 2007 | 15.59 | 15.65 | 15.49 | 15.64 | 216,199 | -0.01(-0.04%) |
Feb 02, 2007 | 15.50 | 15.65 | 15.42 | 15.65 | 221,924 | +0.18(+1.19%) |
Feb 01, 2007 | 15.32 | 15.50 | 15.27 | 15.46 | 422,633 | +0.21(+1.36%) |
Jan 31, 2007 | 15.22 | 15.42 | 14.80 | 15.26 | 276,816 | -0.01(-0.08%) |
Jan 30, 2007 | 15.28 | 15.39 | 15.19 | 15.27 | 356,796 | +0.05(+0.31%) |
Jan 29, 2007 | 15.18 | 15.23 | 15.06 | 15.22 | 188,585 | -0.02(-0.12%) |
Jan 26, 2007 | 15.17 | 15.27 | 14.89 | 15.24 | 125,106 | +0.07(+0.43%) |
Jan 25, 2007 | 15.08 | 15.23 | 15.03 | 15.17 | 403,269 | +0.09(+0.59%) |
Jan 24, 2007 | 15.05 | 15.13 | 14.88 | 15.08 | 676,381 | +0.08(+0.55%) |
Jan 23, 2007 | 14.92 | 15.11 | 14.84 | 15.00 | 228,996 | +0.03(+0.20%) |
Jan 22, 2007 | 15.12 | 15.12 | 14.85 | 14.97 | 421,117 | -0.18(-1.18%) |
Jan 19, 2007 | 15.08 | 15.16 | 14.91 | 15.15 | 149,016 | +0.07(+0.43%) |
Jan 18, 2007 | 15.11 | 15.14 | 15.03 | 15.08 | 530,396 | -0.01(-0.04%) |
Jan 17, 2007 | 15.04 | 15.16 | 14.98 | 15.09 | 399,733 | +0.05(+0.32%) |
Jan 16, 2007 | 14.88 | 15.04 | 14.82 | 15.04 | 338,611 | +0.25(+1.69%) |
Jan 12, 2007 | 14.77 | 14.88 | 14.72 | 14.79 | 347,704 | +0.03(+0.20%) |
Jan 11, 2007 | 14.62 | 14.91 | 14.62 | 14.76 | 384,747 | +0.22(+1.51%) |
Jan 10, 2007 | 14.40 | 14.58 | 14.38 | 14.54 | 514,905 | +0.05(+0.37%) |
Jan 09, 2007 | 14.43 | 14.53 | 14.32 | 14.49 | 392,998 | +0.07(+0.45%) |
Jan 08, 2007 | 14.61 | 14.63 | 14.41 | 14.43 | 386,094 | -0.20(-1.38%) |
Jan 05, 2007 | 14.81 | 14.87 | 14.58 | 14.63 | 600,105 | -0.28(-1.87%) |
Jan 04, 2007 | 14.85 | 15.00 | 14.76 | 14.91 | 607,177 | +0.06(+0.40%) |
Jan 03, 2007 | 14.85 | 14.99 | 14.65 | 14.85 | 341,305 | -0.01(-0.08%) |
Dec 29, 2006 | 14.76 | 14.89 | 14.72 | 14.86 | 278,500 | +0.08(+0.52%) |
Dec 28, 2006 | 14.81 | 14.89 | 14.72 | 14.78 | 153,225 | -0.03(-0.20%) |
Dec 27, 2006 | 14.58 | 14.92 | 14.58 | 14.81 | 406,300 | +0.20(+1.38%) |
Dec 26, 2006 | 14.47 | 14.65 | 14.47 | 14.61 | 229,333 | +0.15(+1.07%) |
Dec 22, 2006 | 14.46 | 14.47 | 14.19 | 14.46 | 409,667 | -0.04(-0.25%) |
Dec 21, 2006 | 14.40 | 14.69 | 14.32 | 14.49 | 403,606 | +0.12(+0.87%) |
Dec 20, 2006 | 14.31 | 14.41 | 14.22 | 14.37 | 324,467 | +0.14(+0.96%) |
Dec 19, 2006 | 14.36 | 14.40 | 14.14 | 14.23 | 267,218 | -0.19(-1.32%) |
Dec 18, 2006 | 14.55 | 14.66 | 14.32 | 14.42 | 224,450 | -0.18(-1.26%) |
Dec 15, 2006 | 14.78 | 14.81 | 14.52 | 14.60 | 727,905 | -0.15(-1.05%) |
Dec 14, 2006 | 14.67 | 15.11 | 14.67 | 14.76 | 426,505 | +0.01(+0.08%) |
Dec 13, 2006 | 14.92 | 14.94 | 14.72 | 14.75 | 1,100,698 | -0.15(-1.00%) |
Dec 12, 2006 | 14.94 | 15.04 | 14.84 | 14.89 | 300,894 | -0.04(-0.28%) |
Dec 11, 2006 | 14.85 | 15.03 | 14.84 | 14.94 | 621,994 | +0.03(+0.20%) |
Dec 08, 2006 | 15.04 | 15.17 | 14.82 | 14.91 | 718,139 | -0.14(-0.95%) |
Dec 07, 2006 | 15.09 | 15.26 | 15.04 | 15.05 | 530,227 | -0.04(-0.24%) |
Dec 06, 2006 | 15.19 | 15.27 | 15.00 | 15.08 | 1,158,116 | -0.19(-1.24%) |
Dec 05, 2006 | 15.56 | 15.57 | 15.22 | 15.28 | 1,398,225 | -0.29(-1.83%) |
Dec 04, 2006 | 15.33 | 15.68 | 15.33 | 15.56 | 348,377 | +0.29(+1.91%) |
Dec 01, 2006 | 15.29 | 15.67 | 15.17 | 15.27 | 260,146 | -0.16(-1.04%) |
Nov 30, 2006 | 15.31 | 15.48 | 15.08 | 15.43 | 484,428 | +0.07(+0.43%) |
Nov 29, 2006 | 15.30 | 15.49 | 15.19 | 15.36 | 213,505 | +0.21(+1.41%) |
Nov 28, 2006 | 15.13 | 15.25 | 14.97 | 15.15 | 238,088 | -0.05(-0.31%) |
Nov 27, 2006 | 15.74 | 15.75 | 15.19 | 15.20 | 222,261 | -0.65(-4.09%) |
Nov 24, 2006 | 15.64 | 15.95 | 15.64 | 15.85 | 51,692 | +0.10(+0.64%) |
Nov 22, 2006 | 15.77 | 15.94 | 15.66 | 15.74 | 311,670 | +0.03(+0.19%) |
Nov 21, 2006 | 15.60 | 15.72 | 15.41 | 15.71 | 1,314,709 | +0.20(+1.26%) |
Nov 20, 2006 | 15.21 | 15.70 | 15.11 | 15.52 | 134,872 | +0.37(+2.47%) |
Nov 17, 2006 | 15.29 | 15.29 | 15.06 | 15.14 | 148,679 | -0.15(-0.97%) |
Nov 16, 2006 | 15.39 | 15.48 | 15.26 | 15.29 | 103,385 | -0.05(-0.35%) |
Nov 15, 2006 | 15.23 | 15.51 | 15.17 | 15.35 | 152,046 | +0.13(+0.86%) |
Nov 14, 2006 | 14.97 | 15.22 | 14.88 | 15.22 | 814,452 | +0.26(+1.75%) |
Nov 13, 2006 | 14.87 | 15.05 | 14.84 | 14.95 | 143,291 | +0.09(+0.60%) |
Nov 10, 2006 | 14.68 | 15.05 | 14.53 | 14.87 | 687,157 | +0.20(+1.38%) |
Nov 09, 2006 | 15.03 | 15.04 | 14.66 | 14.66 | 200,540 | -0.29(-1.95%) |
Nov 08, 2006 | 14.85 | 15.01 | 14.85 | 14.95 | 432,567 | +0.02(+0.12%) |
Nov 07, 2006 | 15.11 | 15.17 | 14.89 | 14.94 | 477,356 | -0.14(-0.95%) |
Nov 06, 2006 | 15.01 | 15.17 | 14.90 | 15.08 | 343,663 | +0.12(+0.83%) |
Nov 03, 2006 | 14.91 | 15.20 | 14.78 | 14.95 | 505,812 | +0.14(+0.92%) |
Nov 02, 2006 | 14.78 | 14.91 | 14.68 | 14.82 | 140,765 | -0.07(-0.48%) |
Nov 01, 2006 | 15.17 | 15.38 | 14.87 | 14.89 | 136,387 | -0.29(-1.88%) |
Oct 31, 2006 | 15.32 | 15.49 | 15.07 | 15.17 | 195,657 | -0.06(-0.39%) |
Oct 30, 2006 | 15.06 | 15.45 | 15.04 | 15.23 | 317,732 | +0.09(+0.59%) |
Oct 27, 2006 | 15.48 | 15.62 | 15.00 | 15.14 | 208,285 | -0.45(-2.86%) |
Oct 26, 2006 | 15.78 | 15.78 | 15.53 | 15.59 | 176,293 | +0.02(+0.11%) |
Oct 25, 2006 | 15.45 | 15.70 | 15.36 | 15.57 | 133,020 | +0.11(+0.73%) |
Oct 24, 2006 | 15.56 | 15.73 | 15.46 | 15.46 | 89,746 | -0.13(-0.84%) |
Oct 23, 2006 | 15.63 | 15.74 | 15.49 | 15.59 | 142,449 | -0.12(-0.79%) |
Oct 20, 2006 | 15.86 | 15.86 | 15.59 | 15.71 | 69,204 | -0.05(-0.34%) |
Oct 19, 2006 | 15.71 | 15.79 | 15.50 | 15.77 | 364,542 | -0.05(-0.30%) |
Oct 18, 2006 | 16.05 | 16.11 | 15.66 | 15.82 | 207,780 | -0.12(-0.75%) |
Oct 17, 2006 | 15.81 | 16.06 | 15.58 | 15.93 | 122,580 | +0.03(+0.19%) |
Oct 16, 2006 | 15.76 | 15.93 | 15.74 | 15.90 | 114,666 | +0.11(+0.68%) |
Oct 13, 2006 | 15.68 | 15.84 | 15.56 | 15.80 | 148,005 | +0.12(+0.80%) |
Oct 12, 2006 | 15.54 | 15.68 | 15.52 | 15.67 | 156,593 | +0.24(+1.54%) |
Oct 11, 2006 | 15.68 | 15.69 | 15.16 | 15.44 | 208,622 | -0.25(-1.59%) |
Oct 10, 2006 | 15.55 | 15.87 | 15.44 | 15.68 | 92,440 | +0.14(+0.88%) |
Oct 09, 2006 | 15.29 | 15.56 | 15.27 | 15.55 | 39,906 | +0.18(+1.20%) |
Oct 06, 2006 | 15.55 | 15.55 | 15.25 | 15.36 | 113,151 | -0.26(-1.64%) |
Oct 05, 2006 | 15.44 | 15.73 | 15.30 | 15.62 | 142,786 | +0.21(+1.39%) |
Oct 04, 2006 | 15.07 | 15.41 | 15.03 | 15.41 | 189,932 | +0.32(+2.13%) |
Oct 03, 2006 | 14.81 | 15.27 | 14.61 | 15.08 | 119,549 | +0.20(+1.32%) |
Oct 02, 2006 | 15.17 | 15.22 | 14.85 | 14.89 | 181,681 | -0.26(-1.69%) |
Sep 29, 2006 | 15.29 | 15.68 | 15.11 | 15.14 | 140,765 | -0.19(-1.24%) |
Sep 28, 2006 | 15.36 | 15.45 | 15.15 | 15.33 | 87,389 | -0.02(-0.12%) |
Sep 27, 2006 | 15.12 | 15.41 | 14.99 | 15.35 | 175,956 | +0.13(+0.86%) |
Sep 26, 2006 | 15.17 | 15.35 | 15.07 | 15.22 | 162,318 | -0.05(-0.35%) |
Sep 25, 2006 | 14.85 | 15.38 | 14.78 | 15.28 | 178,987 | +0.40(+2.72%) |
Sep 22, 2006 | 14.89 | 14.97 | 14.66 | 14.87 | 202,055 | -0.11(-0.71%) |
Sep 21, 2006 | 15.39 | 15.42 | 14.91 | 14.98 | 132,178 | -0.43(-2.78%) |
Sep 20, 2006 | 15.29 | 15.73 | 15.24 | 15.41 | 166,864 | +0.24(+1.61%) |
Sep 19, 2006 | 15.16 | 15.26 | 14.86 | 15.16 | 143,627 | -0.04(-0.23%) |
Sep 18, 2006 | 15.46 | 15.52 | 15.16 | 15.20 | 196,499 | -0.28(-1.80%) |
Sep 15, 2006 | 15.20 | 15.86 | 15.04 | 15.48 | 684,295 | +0.40(+2.64%) |
Sep 14, 2006 | 15.11 | 15.13 | 14.94 | 15.08 | 117,529 | -0.12(-0.78%) |
Sep 13, 2006 | 14.88 | 15.32 | 14.86 | 15.20 | 111,130 | +0.26(+1.75%) |
Sep 12, 2006 | 14.63 | 15.02 | 14.58 | 14.94 | 173,094 | +0.33(+2.24%) |
Sep 11, 2006 | 14.55 | 14.76 | 14.47 | 14.61 | 90,251 | -0.02(-0.12%) |
Sep 08, 2006 | 14.56 | 14.67 | 14.46 | 14.63 | 93,619 | +0.11(+0.74%) |
Sep 07, 2006 | 14.48 | 14.63 | 14.37 | 14.52 | 113,993 | -0.04(-0.29%) |
Sep 06, 2006 | 14.67 | 14.72 | 14.53 | 14.56 | 118,202 | -0.20(-1.37%) |
Sep 05, 2006 | 14.61 | 14.85 | 14.54 | 14.76 | 99,007 | +0.19(+1.30%) |
Sep 01, 2006 | 14.67 | 14.83 | 14.57 | 14.57 | 115,003 | -0.06(-0.41%) |
Aug 31, 2006 | 14.64 | 14.79 | 14.53 | 14.63 | 116,518 | +0.05(+0.37%) |
Aug 30, 2006 | 14.55 | 14.73 | 14.51 | 14.58 | 170,568 | +0.07(+0.45%) |
Aug 29, 2006 | 14.27 | 14.54 | 14.15 | 14.51 | 137,903 | +0.29(+2.00%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.84 | 14.23 | 93,114 | +0.21(+1.53%) |
Aug 25, 2006 | 13.95 | 14.18 | 13.95 | 14.02 | 120,728 | +0.01(+0.04%) |
Aug 24, 2006 | 14.02 | 14.08 | 13.86 | 14.01 | 205,760 | +0.04(+0.25%) |
Aug 23, 2006 | 14.28 | 14.39 | 13.86 | 13.97 | 184,544 | -0.25(-1.75%) |
Aug 22, 2006 | 14.15 | 14.31 | 14.09 | 14.22 | 198,014 | +0.00(+0.00%) |
Aug 21, 2006 | 14.05 | 14.25 | 14.01 | 14.22 | 184,880 | +0.10(+0.67%) |
Aug 18, 2006 | 14.15 | 14.18 | 13.96 | 14.13 | 243,140 | +0.01(+0.04%) |
Aug 17, 2006 | 14.00 | 14.20 | 14.00 | 14.12 | 74,423 | +0.07(+0.46%) |
Aug 16, 2006 | 14.13 | 14.20 | 13.97 | 14.06 | 167,369 | +0.05(+0.34%) |
Aug 15, 2006 | 14.13 | 14.25 | 13.99 | 14.01 | 200,035 | +0.07(+0.47%) |
Aug 14, 2006 | 13.84 | 14.12 | 13.81 | 13.94 | 141,102 | +0.20(+1.47%) |
Aug 11, 2006 | 13.76 | 13.80 | 13.55 | 13.74 | 97,997 | -0.08(-0.56%) |
Aug 10, 2006 | 13.60 | 13.88 | 13.48 | 13.82 | 122,748 | +0.10(+0.69%) |
Aug 09, 2006 | 13.93 | 14.02 | 13.68 | 13.72 | 218,893 | -0.10(-0.69%) |
Aug 08, 2006 | 14.17 | 14.17 | 13.74 | 13.82 | 150,531 | -0.28(-1.98%) |
Aug 07, 2006 | 14.12 | 14.18 | 14.02 | 14.10 | 115,845 | -0.10(-0.67%) |
Aug 04, 2006 | 14.28 | 14.38 | 13.98 | 14.19 | 142,112 | +0.07(+0.46%) |
Aug 03, 2006 | 13.90 | 14.22 | 13.85 | 14.13 | 209,969 | +0.12(+0.85%) |
Aug 02, 2006 | 14.10 | 14.23 | 13.86 | 14.01 | 128,978 | +0.00(+0.00%) |
Aug 01, 2006 | 14.16 | 14.25 | 13.89 | 14.01 | 275,300 | -0.15(-1.05%) |
Jul 31, 2006 | 14.20 | 14.22 | 13.86 | 14.16 | 362,184 | -0.04(-0.25%) |
Jul 28, 2006 | 13.90 | 14.25 | 13.73 | 14.19 | 126,116 | +0.36(+2.57%) |
Jul 27, 2006 | 14.12 | 14.24 | 13.81 | 13.84 | 147,500 | -0.21(-1.52%) |
Jul 26, 2006 | 14.00 | 14.19 | 13.96 | 14.05 | 461,360 | -0.05(-0.38%) |
Jul 25, 2006 | 14.11 | 14.30 | 13.96 | 14.11 | 166,359 | +0.00(+0.00%) |
Jul 24, 2006 | 13.99 | 14.31 | 13.99 | 14.11 | 167,032 | +0.23(+1.63%) |
Jul 21, 2006 | 14.11 | 14.13 | 13.65 | 13.88 | 203,739 | -0.23(-1.64%) |
Jul 20, 2006 | 14.44 | 14.51 | 14.07 | 14.11 | 167,537 | -0.28(-1.94%) |
Jul 19, 2006 | 14.16 | 14.54 | 14.16 | 14.39 | 169,895 | +0.29(+2.06%) |
Jul 18, 2006 | 13.94 | 14.25 | 13.80 | 14.10 | 134,703 | +0.24(+1.76%) |
Jul 17, 2006 | 13.79 | 14.00 | 13.68 | 13.86 | 110,793 | -0.04(-0.30%) |
Jul 14, 2006 | 14.09 | 14.14 | 13.78 | 13.90 | 183,197 | -0.24(-1.68%) |
Jul 13, 2006 | 14.04 | 14.28 | 13.84 | 14.13 | 207,275 | +0.05(+0.34%) |
Jul 12, 2006 | 14.18 | 14.31 | 13.91 | 14.09 | 271,091 | -0.15(-1.04%) |
Jul 11, 2006 | 14.19 | 14.25 | 14.02 | 14.24 | 251,054 | -0.02(-0.12%) |
Jul 10, 2006 | 14.18 | 14.34 | 13.91 | 14.25 | 290,623 | +0.02(+0.13%) |
Jul 07, 2006 | 14.46 | 14.49 | 14.11 | 14.24 | 165,180 | -0.23(-1.56%) |
Jul 06, 2006 | 14.42 | 14.60 | 14.29 | 14.46 | 307,798 | +0.04(+0.29%) |
Jul 05, 2006 | 14.12 | 14.55 | 13.91 | 14.42 | 464,559 | +0.30(+2.10%) |
Jul 03, 2006 | 14.03 | 14.13 | 13.91 | 14.12 | 134,367 | +0.08(+0.55%) |
Jun 30, 2006 | 14.02 | 14.22 | 13.96 | 14.05 | 608,356 | +0.05(+0.34%) |
Jun 29, 2006 | 13.55 | 14.00 | 13.28 | 14.00 | 293,149 | +0.49(+3.65%) |
Jun 28, 2006 | 13.24 | 13.51 | 13.16 | 13.51 | 126,116 | +0.23(+1.70%) |
Jun 27, 2006 | 13.63 | 13.74 | 13.24 | 13.28 | 276,142 | -0.30(-2.23%) |
Jun 26, 2006 | 13.21 | 13.59 | 13.19 | 13.58 | 170,400 | +0.34(+2.56%) |
Jun 23, 2006 | 13.17 | 13.33 | 13.08 | 13.24 | 159,624 | -0.02(-0.18%) |
Jun 22, 2006 | 13.21 | 13.34 | 13.02 | 13.27 | 172,084 | -0.01(-0.05%) |
Jun 21, 2006 | 13.31 | 13.51 | 13.22 | 13.27 | 128,978 | -0.09(-0.67%) |
Jun 20, 2006 | 13.45 | 13.61 | 13.36 | 13.36 | 156,424 | -0.11(-0.84%) |
Jun 19, 2006 | 13.67 | 13.67 | 13.34 | 13.48 | 135,545 | -0.20(-1.48%) |
Jun 16, 2006 | 13.84 | 13.99 | 13.38 | 13.68 | 813,947 | -0.14(-0.99%) |
Jun 15, 2006 | 13.18 | 13.87 | 13.18 | 13.81 | 380,033 | +0.70(+5.34%) |
Jun 14, 2006 | 13.07 | 13.23 | 12.98 | 13.11 | 167,369 | +0.01(+0.05%) |
Jun 13, 2006 | 13.23 | 13.42 | 13.00 | 13.11 | 321,605 | -0.12(-0.94%) |
Jun 12, 2006 | 13.39 | 13.39 | 13.01 | 13.23 | 276,984 | -0.16(-1.20%) |
Jun 09, 2006 | 13.35 | 13.82 | 13.21 | 13.39 | 160,971 | +0.10(+0.71%) |
Jun 08, 2006 | 13.13 | 13.40 | 12.95 | 13.30 | 225,797 | +0.10(+0.72%) |
Jun 07, 2006 | 13.30 | 13.64 | 13.12 | 13.20 | 174,104 | -0.08(-0.63%) |
Jun 06, 2006 | 13.17 | 13.43 | 13.08 | 13.29 | 265,534 | +0.12(+0.90%) |
Jun 05, 2006 | 13.08 | 13.26 | 12.99 | 13.17 | 355,618 | -0.01(-0.04%) |
Jun 02, 2006 | 13.10 | 13.27 | 12.97 | 13.17 | 181,345 | +0.20(+1.51%) |