Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.99 | 17.17 | 16.72 | 16.89 | 82,600 | -0.09(-0.53%) |
May 30, 2007 | 16.95 | 17.33 | 16.59 | 16.98 | 103,000 | +0.07(+0.41%) |
May 29, 2007 | 16.98 | 17.10 | 16.50 | 16.91 | 93,000 | +0.27(+1.63%) |
May 25, 2007 | 16.28 | 16.70 | 16.00 | 16.64 | 131,900 | +0.36(+2.24%) |
May 24, 2007 | 16.55 | 17.15 | 16.19 | 16.28 | 152,600 | -0.62(-3.69%) |
May 23, 2007 | 17.19 | 17.20 | 16.90 | 16.90 | 200,600 | -0.11(-0.65%) |
May 22, 2007 | 16.99 | 17.13 | 16.35 | 17.01 | 220,900 | +0.15(+0.89%) |
May 21, 2007 | 16.56 | 17.04 | 16.56 | 16.86 | 218,900 | +0.30(+1.81%) |
May 18, 2007 | 15.99 | 16.61 | 15.96 | 16.56 | 294,189 | +0.72(+4.55%) |
May 17, 2007 | 15.01 | 15.85 | 15.00 | 15.84 | 182,800 | +0.77(+5.11%) |
May 16, 2007 | 15.19 | 15.23 | 14.97 | 15.07 | 53,100 | -0.04(-0.26%) |
May 15, 2007 | 14.91 | 15.25 | 14.91 | 15.11 | 63,700 | +0.11(+0.73%) |
May 14, 2007 | 15.24 | 15.25 | 14.70 | 15.00 | 112,400 | -0.15(-0.99%) |
May 11, 2007 | 15.17 | 15.22 | 14.96 | 15.15 | 144,500 | +0.10(+0.66%) |
May 10, 2007 | 15.25 | 15.20 | 14.85 | 15.05 | 217,300 | +0.23(+1.55%) |
May 09, 2007 | 14.60 | 15.00 | 14.30 | 14.82 | 164,000 | +0.28(+1.93%) |
May 08, 2007 | 13.91 | 14.54 | 13.86 | 14.54 | 392,900 | +0.64(+4.60%) |
May 07, 2007 | 14.09 | 14.09 | 13.90 | 13.90 | 26,500 | -0.06(-0.43%) |
May 04, 2007 | 13.83 | 14.10 | 13.83 | 13.96 | 66,000 | +0.07(+0.50%) |
May 03, 2007 | 13.90 | 14.10 | 13.81 | 13.89 | 115,400 | -0.03(-0.22%) |
May 02, 2007 | 13.80 | 14.02 | 13.76 | 13.92 | 71,800 | +0.06(+0.43%) |
May 01, 2007 | 14.25 | 14.42 | 13.85 | 13.86 | 81,900 | -0.34(-2.39%) |
Apr 30, 2007 | 14.48 | 14.48 | 14.10 | 14.20 | 80,100 | -0.19(-1.32%) |
Apr 27, 2007 | 14.44 | 14.55 | 14.20 | 14.39 | 85,200 | +0.14(+0.98%) |
Apr 26, 2007 | 14.25 | 14.25 | 14.10 | 14.25 | 75,500 | +0.05(+0.35%) |
Apr 25, 2007 | 13.81 | 14.45 | 13.81 | 14.20 | 134,300 | +0.39(+2.82%) |
Apr 24, 2007 | 13.63 | 13.88 | 13.63 | 13.81 | 29,400 | -0.06(-0.43%) |
Apr 23, 2007 | 13.80 | 13.88 | 13.80 | 13.87 | 39,000 | +0.00(+0.00%) |
Apr 20, 2007 | 13.84 | 13.93 | 13.79 | 13.87 | 40,700 | -0.01(-0.07%) |
Apr 19, 2007 | 13.75 | 14.02 | 13.55 | 13.88 | 65,000 | +0.02(+0.14%) |
Apr 18, 2007 | 13.95 | 14.02 | 13.78 | 13.86 | 103,000 | -0.32(-2.26%) |
Apr 17, 2007 | 14.01 | 14.20 | 14.01 | 14.18 | 53,200 | -0.07(-0.49%) |
Apr 16, 2007 | 14.36 | 14.50 | 14.12 | 14.25 | 99,100 | -0.14(-0.97%) |
Apr 13, 2007 | 14.46 | 14.50 | 14.08 | 14.39 | 110,300 | -0.01(-0.07%) |
Apr 12, 2007 | 14.20 | 14.46 | 14.00 | 14.40 | 359,800 | +0.20(+1.41%) |
Apr 11, 2007 | 14.10 | 14.20 | 13.86 | 14.20 | 51,800 | +0.10(+0.71%) |
Apr 10, 2007 | 13.84 | 14.15 | 13.80 | 14.10 | 78,300 | +0.18(+1.29%) |
Apr 09, 2007 | 14.00 | 14.09 | 13.80 | 13.92 | 178,800 | -0.03(-0.22%) |
Apr 05, 2007 | 13.88 | 14.21 | 13.88 | 13.95 | 57,500 | +0.00(+0.00%) |
Apr 04, 2007 | 14.21 | 14.21 | 13.85 | 13.95 | 68,600 | -0.26(-1.83%) |
Apr 03, 2007 | 14.25 | 14.25 | 14.08 | 14.21 | 47,000 | -0.06(-0.42%) |
Apr 02, 2007 | 14.02 | 14.27 | 14.02 | 14.27 | 47,800 | +0.10(+0.71%) |
Mar 30, 2007 | 14.31 | 14.31 | 14.17 | 14.17 | 42,000 | -0.13(-0.91%) |
Mar 29, 2007 | 14.03 | 14.37 | 13.96 | 14.30 | 24,800 | +0.11(+0.78%) |
Mar 28, 2007 | 13.95 | 14.33 | 13.95 | 14.19 | 45,100 | +0.18(+1.28%) |
Mar 27, 2007 | 14.14 | 14.25 | 13.84 | 14.01 | 55,400 | -0.17(-1.20%) |
Mar 26, 2007 | 14.10 | 14.40 | 14.10 | 14.18 | 71,900 | +0.15(+1.07%) |
Mar 23, 2007 | 13.96 | 14.35 | 13.86 | 14.03 | 66,400 | -0.09(-0.64%) |
Mar 22, 2007 | 14.19 | 14.40 | 13.81 | 14.12 | 97,300 | +0.09(+0.64%) |
Mar 21, 2007 | 14.14 | 14.48 | 13.97 | 14.03 | 137,800 | -0.07(-0.50%) |
Mar 20, 2007 | 13.99 | 14.18 | 13.68 | 14.10 | 67,800 | +0.24(+1.73%) |
Mar 19, 2007 | 13.86 | 14.10 | 13.78 | 13.86 | 113,700 | +0.02(+0.14%) |
Mar 16, 2007 | 13.66 | 13.90 | 13.52 | 13.84 | 97,600 | +0.19(+1.39%) |
Mar 15, 2007 | 13.60 | 13.80 | 13.57 | 13.65 | 85,400 | +0.12(+0.89%) |
Mar 14, 2007 | 12.96 | 13.67 | 12.96 | 13.53 | 134,500 | +0.41(+3.13%) |
Mar 13, 2007 | 13.00 | 13.25 | 13.00 | 13.12 | 90,500 | +0.12(+0.92%) |
Mar 12, 2007 | 12.83 | 13.04 | 12.63 | 13.00 | 44,200 | +0.04(+0.31%) |
Mar 09, 2007 | 13.02 | 13.25 | 12.80 | 12.96 | 57,100 | -0.09(-0.69%) |
Mar 08, 2007 | 12.68 | 13.20 | 12.68 | 13.05 | 41,500 | +0.15(+1.16%) |
Mar 07, 2007 | 12.88 | 13.20 | 12.58 | 12.90 | 74,600 | -0.06(-0.46%) |
Mar 06, 2007 | 12.52 | 12.96 | 11.68 | 12.96 | 162,700 | +0.28(+2.21%) |
Mar 05, 2007 | 12.81 | 12.85 | 12.67 | 12.68 | 72,500 | -0.35(-2.69%) |
Mar 02, 2007 | 13.39 | 13.50 | 12.90 | 13.03 | 67,000 | -0.27(-2.03%) |
Mar 01, 2007 | 13.13 | 13.64 | 12.86 | 13.30 | 78,500 | +0.10(+0.76%) |
Feb 28, 2007 | 13.10 | 13.45 | 12.83 | 13.20 | 97,900 | +0.08(+0.61%) |
Feb 27, 2007 | 13.42 | 13.54 | 12.92 | 13.12 | 111,200 | -0.50(-3.67%) |
Feb 26, 2007 | 13.38 | 13.71 | 13.34 | 13.62 | 56,000 | +0.16(+1.19%) |
Feb 23, 2007 | 13.60 | 13.93 | 13.40 | 13.46 | 67,400 | -0.19(-1.39%) |
Feb 22, 2007 | 13.14 | 13.83 | 13.14 | 13.65 | 102,300 | +0.41(+3.10%) |
Feb 21, 2007 | 13.23 | 13.34 | 13.09 | 13.24 | 50,700 | -0.09(-0.68%) |
Feb 20, 2007 | 13.34 | 13.45 | 13.29 | 13.33 | 67,300 | -0.26(-1.91%) |
Feb 16, 2007 | 13.60 | 13.69 | 13.47 | 13.59 | 40,500 | -0.16(-1.16%) |
Feb 15, 2007 | 13.90 | 13.90 | 13.56 | 13.75 | 100,800 | -0.22(-1.57%) |
Feb 14, 2007 | 13.53 | 14.11 | 13.53 | 13.97 | 89,601 | +0.26(+1.90%) |
Feb 13, 2007 | 13.85 | 13.93 | 13.55 | 13.71 | 48,800 | -0.15(-1.08%) |
Feb 12, 2007 | 14.10 | 14.10 | 13.77 | 13.86 | 67,850 | -0.29(-2.05%) |
Feb 09, 2007 | 14.50 | 14.50 | 13.85 | 14.15 | 127,700 | -0.32(-2.21%) |
Feb 08, 2007 | 14.32 | 14.86 | 14.32 | 14.47 | 111,000 | -0.18(-1.23%) |
Feb 07, 2007 | 14.81 | 14.94 | 14.46 | 14.65 | 127,700 | -0.16(-1.08%) |
Feb 06, 2007 | 14.75 | 14.94 | 14.43 | 14.81 | 182,900 | +0.03(+0.20%) |
Feb 05, 2007 | 13.20 | 15.00 | 13.18 | 14.78 | 384,200 | +1.68(+12.82%) |
Feb 02, 2007 | 13.16 | 13.22 | 12.95 | 13.10 | 43,300 | -0.05(-0.38%) |
Feb 01, 2007 | 13.33 | 13.40 | 12.80 | 13.15 | 71,600 | +0.05(+0.38%) |
Jan 31, 2007 | 13.20 | 13.25 | 12.92 | 13.10 | 74,200 | -0.02(-0.15%) |
Jan 30, 2007 | 12.80 | 13.25 | 12.76 | 13.12 | 139,900 | +0.22(+1.71%) |
Jan 29, 2007 | 13.06 | 13.09 | 12.80 | 12.90 | 81,400 | -0.07(-0.54%) |
Jan 26, 2007 | 13.05 | 13.23 | 12.76 | 12.97 | 145,800 | -0.22(-1.67%) |
Jan 25, 2007 | 13.27 | 13.42 | 13.05 | 13.19 | 85,100 | -0.14(-1.05%) |
Jan 24, 2007 | 13.39 | 13.70 | 13.05 | 13.33 | 68,100 | -0.36(-2.63%) |
Jan 23, 2007 | 13.36 | 13.81 | 13.36 | 13.69 | 84,100 | +0.33(+2.47%) |
Jan 22, 2007 | 13.54 | 13.63 | 13.01 | 13.36 | 99,600 | -0.14(-1.04%) |
Jan 19, 2007 | 13.18 | 13.59 | 13.10 | 13.50 | 80,900 | +0.22(+1.66%) |
Jan 18, 2007 | 13.45 | 13.51 | 13.15 | 13.28 | 81,800 | -0.17(-1.26%) |
Jan 17, 2007 | 13.44 | 13.70 | 13.44 | 13.45 | 82,700 | +0.01(+0.07%) |
Jan 16, 2007 | 13.37 | 13.81 | 13.06 | 13.44 | 69,600 | +0.07(+0.52%) |
Jan 12, 2007 | 13.25 | 13.45 | 13.06 | 13.37 | 110,100 | +0.14(+1.06%) |
Jan 11, 2007 | 13.00 | 13.50 | 12.90 | 13.23 | 213,300 | +0.09(+0.68%) |
Jan 10, 2007 | 13.43 | 13.65 | 13.00 | 13.14 | 144,900 | -0.64(-4.64%) |
Jan 09, 2007 | 13.68 | 14.00 | 13.40 | 13.78 | 86,000 | -0.10(-0.72%) |
Jan 08, 2007 | 13.89 | 14.25 | 13.65 | 13.88 | 133,600 | +0.29(+2.13%) |
Jan 05, 2007 | 12.63 | 13.95 | 12.63 | 13.59 | 178,700 | +0.56(+4.30%) |
Jan 04, 2007 | 13.07 | 13.20 | 12.99 | 13.03 | 107,200 | -0.28(-2.10%) |
Jan 03, 2007 | 13.82 | 13.90 | 13.07 | 13.31 | 160,800 | -0.59(-4.24%) |
Dec 29, 2006 | 14.39 | 14.39 | 13.54 | 13.90 | 355,600 | -0.54(-3.74%) |
Dec 28, 2006 | 14.46 | 14.86 | 14.16 | 14.44 | 123,800 | -0.13(-0.89%) |
Dec 27, 2006 | 15.13 | 15.29 | 14.45 | 14.57 | 161,600 | -0.76(-4.96%) |
Dec 26, 2006 | 15.35 | 15.58 | 14.75 | 15.33 | 93,800 | -0.12(-0.78%) |
Dec 22, 2006 | 14.90 | 15.57 | 14.90 | 15.45 | 73,600 | +0.48(+3.21%) |
Dec 21, 2006 | 14.85 | 15.00 | 14.60 | 14.97 | 58,800 | -0.03(-0.20%) |
Dec 20, 2006 | 15.00 | 15.25 | 14.90 | 15.00 | 82,700 | -0.22(-1.45%) |
Dec 19, 2006 | 15.50 | 15.60 | 14.70 | 15.22 | 196,400 | -0.40(-2.56%) |
Dec 18, 2006 | 15.75 | 15.84 | 15.45 | 15.62 | 97,900 | -0.13(-0.83%) |
Dec 15, 2006 | 15.85 | 15.88 | 15.75 | 15.75 | 47,200 | +0.00(+0.00%) |
Dec 14, 2006 | 15.60 | 15.88 | 15.51 | 15.75 | 103,800 | +0.15(+0.96%) |
Dec 13, 2006 | 15.60 | 15.90 | 15.60 | 15.60 | 69,600 | +0.03(+0.19%) |
Dec 12, 2006 | 15.52 | 15.80 | 15.52 | 15.57 | 53,100 | +0.03(+0.19%) |
Dec 11, 2006 | 15.76 | 15.90 | 15.50 | 15.54 | 113,100 | -0.46(-2.88%) |
Dec 08, 2006 | 15.64 | 16.12 | 15.56 | 16.00 | 90,700 | +0.18(+1.14%) |
Dec 07, 2006 | 16.12 | 16.28 | 15.77 | 15.82 | 66,700 | -0.40(-2.47%) |
Dec 06, 2006 | 15.82 | 16.39 | 15.82 | 16.22 | 145,700 | +0.26(+1.63%) |
Dec 05, 2006 | 16.20 | 16.34 | 15.77 | 15.96 | 133,100 | -0.39(-2.39%) |
Dec 04, 2006 | 16.49 | 16.49 | 16.08 | 16.35 | 182,500 | -0.08(-0.49%) |
Dec 01, 2006 | 15.55 | 16.49 | 15.51 | 16.43 | 300,300 | +0.76(+4.85%) |
Nov 30, 2006 | 15.35 | 15.99 | 15.25 | 15.67 | 308,700 | +0.29(+1.89%) |
Nov 29, 2006 | 14.76 | 15.43 | 14.76 | 15.38 | 194,400 | +0.42(+2.81%) |
Nov 28, 2006 | 14.91 | 15.05 | 14.90 | 14.96 | 64,200 | +0.05(+0.34%) |
Nov 27, 2006 | 14.90 | 15.10 | 14.60 | 14.91 | 135,100 | +0.01(+0.07%) |
Nov 24, 2006 | 14.80 | 15.15 | 14.70 | 14.90 | 87,600 | +0.11(+0.74%) |
Nov 22, 2006 | 14.42 | 14.85 | 14.18 | 14.79 | 80,700 | +0.57(+4.01%) |
Nov 21, 2006 | 14.35 | 14.50 | 14.02 | 14.22 | 150,600 | +0.11(+0.78%) |
Nov 20, 2006 | 14.50 | 14.60 | 13.91 | 14.11 | 161,300 | -0.31(-2.15%) |
Nov 17, 2006 | 14.74 | 14.85 | 14.40 | 14.42 | 90,000 | -0.32(-2.17%) |
Nov 16, 2006 | 15.20 | 15.27 | 14.70 | 14.74 | 124,000 | -0.46(-3.03%) |
Nov 15, 2006 | 14.98 | 15.36 | 14.82 | 15.20 | 186,200 | +0.57(+3.90%) |
Nov 14, 2006 | 15.18 | 15.19 | 14.57 | 14.63 | 89,900 | -0.46(-3.05%) |
Nov 13, 2006 | 15.18 | 15.31 | 14.74 | 15.09 | 94,000 | +0.04(+0.27%) |
Nov 10, 2006 | 15.49 | 15.50 | 15.00 | 15.05 | 125,800 | -0.38(-2.46%) |
Nov 09, 2006 | 15.17 | 15.50 | 14.80 | 15.43 | 320,000 | +0.57(+3.84%) |
Nov 08, 2006 | 13.46 | 15.10 | 13.46 | 14.86 | 530,800 | +1.16(+8.47%) |
Nov 07, 2006 | 13.60 | 13.80 | 13.10 | 13.70 | 79,000 | +0.00(+0.00%) |
Nov 06, 2006 | 13.82 | 13.85 | 13.25 | 13.70 | 49,000 | +0.10(+0.74%) |
Nov 03, 2006 | 13.60 | 13.65 | 13.45 | 13.60 | 37,600 | +0.15(+1.12%) |
Nov 02, 2006 | 13.50 | 13.70 | 13.44 | 13.45 | 69,700 | +0.10(+0.75%) |
Nov 01, 2006 | 13.77 | 13.95 | 13.02 | 13.35 | 80,800 | -0.38(-2.77%) |
Oct 31, 2006 | 13.25 | 13.73 | 13.22 | 13.73 | 106,400 | +0.33(+2.46%) |
Oct 30, 2006 | 13.65 | 13.75 | 13.25 | 13.40 | 93,900 | -0.37(-2.69%) |
Oct 27, 2006 | 13.98 | 14.05 | 13.75 | 13.77 | 72,600 | -0.12(-0.86%) |
Oct 26, 2006 | 13.95 | 14.10 | 13.80 | 13.89 | 85,700 | +0.02(+0.14%) |
Oct 25, 2006 | 14.10 | 14.15 | 13.81 | 13.87 | 103,300 | -0.03(-0.22%) |
Oct 24, 2006 | 14.07 | 14.20 | 13.67 | 13.90 | 83,200 | -0.01(-0.07%) |
Oct 23, 2006 | 13.85 | 13.99 | 12.06 | 13.91 | 218,500 | -0.16(-1.14%) |
Oct 20, 2006 | 14.25 | 14.34 | 13.87 | 14.07 | 89,900 | -0.20(-1.40%) |
Oct 19, 2006 | 14.05 | 14.44 | 14.05 | 14.27 | 81,600 | -0.03(-0.21%) |
Oct 18, 2006 | 14.75 | 15.25 | 14.03 | 14.30 | 130,500 | -0.11(-0.76%) |
Oct 17, 2006 | 14.38 | 14.47 | 13.90 | 14.41 | 172,200 | +0.11(+0.77%) |
Oct 16, 2006 | 13.55 | 14.38 | 13.44 | 14.30 | 266,500 | +0.70(+5.15%) |
Oct 13, 2006 | 13.44 | 13.70 | 13.31 | 13.60 | 144,500 | +0.29(+2.18%) |
Oct 12, 2006 | 13.02 | 13.39 | 13.02 | 13.31 | 88,900 | +0.21(+1.60%) |
Oct 11, 2006 | 13.36 | 13.46 | 13.04 | 13.10 | 83,600 | -0.26(-1.95%) |
Oct 10, 2006 | 13.06 | 13.45 | 13.06 | 13.36 | 187,600 | +0.35(+2.69%) |
Oct 09, 2006 | 12.75 | 13.06 | 12.65 | 13.01 | 151,800 | +0.25(+1.96%) |
Oct 06, 2006 | 12.29 | 12.95 | 12.00 | 12.76 | 204,600 | +0.27(+2.16%) |
Oct 05, 2006 | 12.38 | 12.50 | 12.20 | 12.49 | 90,900 | +0.27(+2.22%) |
Oct 04, 2006 | 11.90 | 12.29 | 11.70 | 12.22 | 212,800 | +0.13(+1.07%) |
Oct 03, 2006 | 12.28 | 12.35 | 11.85 | 12.09 | 172,800 | -0.42(-3.36%) |
Oct 02, 2006 | 12.90 | 12.96 | 12.40 | 12.51 | 148,300 | -0.39(-3.02%) |
Sep 29, 2006 | 12.22 | 13.00 | 12.22 | 12.90 | 240,500 | +0.74(+6.09%) |
Sep 28, 2006 | 12.25 | 12.54 | 12.12 | 12.16 | 107,000 | -0.12(-0.98%) |
Sep 27, 2006 | 12.13 | 12.39 | 11.75 | 12.28 | 145,100 | +0.37(+3.11%) |
Sep 26, 2006 | 11.51 | 12.10 | 11.50 | 11.91 | 319,000 | +0.07(+0.59%) |
Sep 25, 2006 | 11.72 | 11.93 | 11.15 | 11.84 | 185,300 | -0.17(-1.42%) |
Sep 22, 2006 | 12.17 | 12.30 | 11.82 | 12.01 | 88,000 | -0.17(-1.40%) |
Sep 21, 2006 | 12.20 | 12.50 | 12.05 | 12.18 | 111,800 | -0.27(-2.17%) |
Sep 20, 2006 | 12.58 | 12.58 | 12.30 | 12.45 | 124,200 | -0.12(-0.95%) |
Sep 19, 2006 | 12.20 | 12.58 | 12.05 | 12.57 | 150,000 | +0.12(+0.96%) |
Sep 18, 2006 | 12.43 | 12.50 | 12.21 | 12.45 | 125,100 | -0.05(-0.40%) |
Sep 15, 2006 | 11.99 | 12.89 | 11.85 | 12.50 | 487,700 | +0.57(+4.78%) |
Sep 14, 2006 | 11.90 | 12.18 | 11.60 | 11.93 | 235,800 | -0.07(-0.58%) |
Sep 13, 2006 | 12.30 | 12.50 | 11.67 | 12.00 | 340,000 | -0.37(-2.99%) |
Sep 12, 2006 | 12.02 | 12.50 | 12.01 | 12.37 | 178,200 | +0.17(+1.39%) |
Sep 11, 2006 | 13.00 | 13.00 | 12.05 | 12.20 | 514,200 | -1.08(-8.13%) |
Sep 08, 2006 | 13.75 | 13.90 | 13.28 | 13.28 | 84,800 | -0.52(-3.77%) |
Sep 07, 2006 | 13.69 | 13.99 | 13.60 | 13.80 | 82,300 | +0.04(+0.29%) |
Sep 06, 2006 | 13.99 | 14.00 | 13.75 | 13.76 | 69,200 | -0.22(-1.57%) |
Sep 05, 2006 | 13.81 | 14.00 | 13.81 | 13.98 | 57,700 | +0.14(+1.01%) |
Sep 01, 2006 | 14.15 | 14.15 | 13.71 | 13.84 | 157,500 | -0.37(-2.60%) |
Aug 31, 2006 | 13.85 | 14.40 | 13.81 | 14.21 | 94,900 | +0.25(+1.79%) |
Aug 30, 2006 | 14.15 | 14.29 | 13.86 | 13.96 | 125,400 | -0.28(-1.97%) |
Aug 29, 2006 | 14.50 | 14.50 | 14.01 | 14.24 | 161,300 | -0.36(-2.47%) |
Aug 28, 2006 | 14.50 | 15.10 | 13.82 | 14.60 | 294,700 | -0.20(-1.35%) |
Aug 25, 2006 | 14.00 | 14.98 | 14.00 | 14.80 | 438,600 | +0.85(+6.09%) |
Aug 24, 2006 | 13.55 | 13.99 | 13.55 | 13.95 | 91,600 | +0.42(+3.10%) |
Aug 23, 2006 | 13.75 | 13.90 | 13.50 | 13.53 | 83,500 | -0.07(-0.51%) |
Aug 22, 2006 | 13.54 | 13.78 | 13.42 | 13.60 | 99,800 | +0.06(+0.44%) |
Aug 21, 2006 | 13.40 | 13.55 | 13.25 | 13.54 | 63,100 | +0.04(+0.30%) |
Aug 18, 2006 | 13.41 | 13.63 | 13.08 | 13.50 | 101,300 | +0.08(+0.60%) |
Aug 17, 2006 | 13.49 | 13.65 | 13.01 | 13.42 | 98,200 | +0.01(+0.07%) |
Aug 16, 2006 | 13.36 | 13.74 | 13.35 | 13.41 | 130,500 | +0.02(+0.15%) |
Aug 15, 2006 | 13.10 | 13.49 | 12.89 | 13.39 | 257,900 | +0.44(+3.40%) |
Aug 14, 2006 | 13.32 | 13.33 | 12.51 | 12.95 | 292,100 | -0.54(-4.00%) |
Aug 11, 2006 | 14.25 | 14.62 | 13.34 | 13.49 | 250,000 | -0.69(-4.87%) |
Aug 10, 2006 | 16.55 | 16.55 | 14.16 | 14.18 | 685,500 | -2.47(-14.83%) |
Aug 09, 2006 | 16.60 | 17.12 | 16.60 | 16.65 | 124,900 | +0.13(+0.79%) |
Aug 08, 2006 | 16.84 | 16.84 | 16.49 | 16.52 | 57,300 | -0.24(-1.43%) |
Aug 07, 2006 | 16.40 | 16.85 | 16.01 | 16.76 | 87,500 | +0.46(+2.82%) |
Aug 04, 2006 | 16.61 | 16.78 | 16.05 | 16.30 | 117,700 | -0.31(-1.87%) |
Aug 03, 2006 | 16.80 | 16.84 | 16.33 | 16.61 | 152,300 | -0.43(-2.52%) |
Aug 02, 2006 | 17.75 | 18.18 | 16.77 | 17.04 | 276,500 | -0.56(-3.18%) |
Aug 01, 2006 | 17.88 | 18.00 | 17.55 | 17.60 | 298,600 | -0.08(-0.45%) |
Jul 31, 2006 | 16.95 | 17.95 | 16.75 | 17.68 | 463,300 | +0.99(+5.93%) |
Jul 28, 2006 | 16.25 | 16.69 | 16.10 | 16.69 | 143,500 | +0.53(+3.28%) |
Jul 27, 2006 | 15.96 | 16.26 | 15.65 | 16.16 | 150,500 | +0.28(+1.76%) |
Jul 26, 2006 | 15.10 | 15.88 | 15.00 | 15.88 | 131,900 | +0.38(+2.45%) |
Jul 25, 2006 | 15.52 | 15.72 | 15.22 | 15.50 | 100,900 | +0.26(+1.71%) |
Jul 24, 2006 | 14.05 | 15.46 | 14.05 | 15.24 | 156,100 | +1.15(+8.16%) |
Jul 21, 2006 | 14.74 | 14.77 | 14.03 | 14.09 | 48,000 | -0.67(-4.54%) |
Jul 20, 2006 | 15.35 | 15.50 | 14.68 | 14.76 | 83,200 | -0.24(-1.60%) |
Jul 19, 2006 | 13.86 | 15.06 | 13.80 | 15.00 | 64,100 | +0.98(+6.99%) |
Jul 18, 2006 | 14.48 | 14.48 | 13.65 | 14.02 | 69,900 | -0.29(-2.03%) |
Jul 17, 2006 | 14.55 | 14.82 | 14.25 | 14.31 | 83,500 | -0.37(-2.52%) |
Jul 14, 2006 | 14.93 | 14.93 | 14.26 | 14.68 | 90,700 | -0.18(-1.21%) |
Jul 13, 2006 | 15.02 | 15.38 | 14.62 | 14.86 | 108,600 | -0.19(-1.26%) |
Jul 12, 2006 | 15.30 | 15.52 | 15.01 | 15.05 | 55,400 | -0.31(-2.02%) |
Jul 11, 2006 | 15.88 | 15.88 | 15.25 | 15.36 | 69,400 | -0.02(-0.13%) |
Jul 10, 2006 | 16.01 | 16.35 | 15.25 | 15.38 | 128,000 | -0.64(-4.00%) |
Jul 07, 2006 | 16.25 | 16.35 | 16.01 | 16.02 | 106,600 | -0.23(-1.42%) |
Jul 06, 2006 | 16.27 | 16.39 | 15.75 | 16.25 | 136,800 | -0.02(-0.12%) |
Jul 05, 2006 | 16.40 | 16.40 | 15.71 | 16.27 | 167,600 | +0.07(+0.43%) |
Jul 03, 2006 | 15.20 | 16.35 | 15.12 | 16.20 | 133,200 | +1.23(+8.22%) |
Jun 30, 2006 | 14.80 | 15.04 | 14.78 | 14.97 | 75,800 | +0.02(+0.13%) |
Jun 29, 2006 | 14.87 | 15.02 | 14.72 | 14.95 | 98,100 | -0.01(-0.07%) |
Jun 28, 2006 | 14.36 | 15.18 | 14.33 | 14.96 | 133,500 | +0.46(+3.17%) |
Jun 27, 2006 | 14.00 | 14.75 | 13.93 | 14.50 | 133,700 | +0.60(+4.32%) |
Jun 26, 2006 | 13.70 | 14.09 | 13.68 | 13.90 | 125,800 | +0.13(+0.94%) |
Jun 23, 2006 | 13.82 | 14.00 | 13.55 | 13.77 | 120,600 | +0.25(+1.85%) |
Jun 22, 2006 | 13.45 | 13.82 | 13.25 | 13.52 | 125,900 | +0.25(+1.88%) |
Jun 21, 2006 | 13.49 | 13.77 | 13.25 | 13.27 | 133,800 | -0.22(-1.63%) |
Jun 20, 2006 | 13.79 | 13.90 | 13.02 | 13.49 | 57,200 | -0.06(-0.44%) |
Jun 19, 2006 | 14.10 | 14.19 | 13.52 | 13.55 | 111,600 | -0.59(-4.17%) |
Jun 16, 2006 | 14.35 | 14.35 | 13.90 | 14.14 | 71,300 | -0.21(-1.46%) |
Jun 15, 2006 | 13.42 | 14.47 | 13.00 | 14.35 | 238,900 | +1.43(+11.07%) |
Jun 14, 2006 | 12.70 | 12.96 | 12.07 | 12.92 | 274,300 | +0.22(+1.73%) |
Jun 13, 2006 | 13.62 | 13.67 | 12.68 | 12.70 | 212,300 | -0.99(-7.23%) |
Jun 12, 2006 | 14.90 | 14.90 | 13.51 | 13.69 | 147,500 | -0.46(-3.25%) |
Jun 09, 2006 | 14.44 | 14.68 | 14.01 | 14.15 | 93,900 | -0.06(-0.42%) |
Jun 08, 2006 | 14.65 | 14.79 | 13.41 | 14.21 | 257,000 | -0.64(-4.31%) |
Jun 07, 2006 | 15.55 | 15.55 | 14.75 | 14.85 | 215,800 | -0.70(-4.50%) |
Jun 06, 2006 | 15.92 | 15.92 | 15.22 | 15.55 | 147,200 | -0.24(-1.52%) |
Jun 05, 2006 | 15.96 | 16.20 | 15.75 | 15.79 | 206,700 | +0.07(+0.45%) |
Jun 02, 2006 | 15.32 | 15.80 | 15.26 | 15.72 | 126,700 | +0.20(+1.29%) |