Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.68 | 19.87 | 19.17 | 19.18 | 824,226 | -0.22(-1.14%) |
Apr 27, 2007 | 19.42 | 19.53 | 19.34 | 19.40 | 466,624 | -0.02(-0.09%) |
Apr 26, 2007 | 19.40 | 19.56 | 19.34 | 19.42 | 424,515 | +0.07(+0.38%) |
Apr 25, 2007 | 19.80 | 19.81 | 19.30 | 19.34 | 807,157 | -0.32(-1.64%) |
Apr 24, 2007 | 19.77 | 20.06 | 19.57 | 19.67 | 417,635 | +0.04(+0.19%) |
Apr 23, 2007 | 19.75 | 19.90 | 19.48 | 19.63 | 626,665 | +0.03(+0.14%) |
Apr 20, 2007 | 19.51 | 19.75 | 19.36 | 19.60 | 1,071,276 | +0.58(+3.05%) |
Apr 19, 2007 | 18.91 | 19.03 | 18.71 | 19.02 | 546,961 | +0.07(+0.39%) |
Apr 18, 2007 | 18.98 | 19.19 | 18.69 | 18.95 | 789,259 | -0.03(-0.15%) |
Apr 17, 2007 | 18.75 | 19.02 | 18.43 | 18.98 | 891,313 | +0.46(+2.49%) |
Apr 16, 2007 | 18.27 | 18.74 | 18.17 | 18.52 | 826,993 | +0.48(+2.66%) |
Apr 13, 2007 | 18.26 | 18.42 | 17.92 | 18.04 | 729,369 | +0.19(+1.08%) |
Apr 12, 2007 | 17.61 | 17.85 | 17.48 | 17.84 | 323,039 | +0.29(+1.68%) |
Apr 11, 2007 | 17.47 | 17.65 | 17.23 | 17.55 | 908,162 | +0.17(+0.95%) |
Apr 10, 2007 | 17.35 | 17.48 | 17.17 | 17.38 | 215,259 | +0.14(+0.80%) |
Apr 09, 2007 | 17.36 | 17.66 | 17.05 | 17.24 | 336,299 | +0.01(+0.05%) |
Apr 05, 2007 | 17.33 | 17.39 | 17.08 | 17.23 | 226,855 | -0.06(-0.37%) |
Apr 04, 2007 | 17.66 | 17.66 | 17.27 | 17.30 | 253,824 | -0.34(-1.93%) |
Apr 03, 2007 | 17.55 | 17.65 | 17.41 | 17.64 | 271,987 | +0.19(+1.11%) |
Apr 02, 2007 | 17.61 | 17.62 | 17.27 | 17.45 | 567,690 | -0.11(-0.63%) |
Mar 30, 2007 | 17.70 | 17.71 | 17.16 | 17.56 | 575,614 | -0.16(-0.88%) |
Mar 29, 2007 | 16.75 | 17.91 | 16.72 | 17.71 | 1,341,191 | +1.03(+6.18%) |
Mar 28, 2007 | 15.85 | 16.72 | 15.73 | 16.68 | 1,394,423 | +0.76(+4.80%) |
Mar 27, 2007 | 16.18 | 16.18 | 15.89 | 15.92 | 137,028 | -0.35(-2.15%) |
Mar 26, 2007 | 16.31 | 16.51 | 16.13 | 16.27 | 236,724 | -0.07(-0.45%) |
Mar 23, 2007 | 16.39 | 16.41 | 16.26 | 16.34 | 172,973 | -0.03(-0.17%) |
Mar 22, 2007 | 16.26 | 16.55 | 16.26 | 16.37 | 166,505 | +0.19(+1.20%) |
Mar 21, 2007 | 15.98 | 16.29 | 15.75 | 16.18 | 232,005 | +0.21(+1.33%) |
Mar 20, 2007 | 15.83 | 15.96 | 15.76 | 15.96 | 151,203 | +0.03(+0.17%) |
Mar 19, 2007 | 15.80 | 16.21 | 15.80 | 15.94 | 270,723 | +0.21(+1.35%) |
Mar 16, 2007 | 15.66 | 15.89 | 15.58 | 15.72 | 499,200 | +0.05(+0.29%) |
Mar 15, 2007 | 15.54 | 15.76 | 15.52 | 15.68 | 207,386 | +0.16(+1.01%) |
Mar 14, 2007 | 15.34 | 15.59 | 15.20 | 15.52 | 538,102 | +0.14(+0.90%) |
Mar 13, 2007 | 15.65 | 15.80 | 15.34 | 15.38 | 604,863 | -0.27(-1.71%) |
Mar 12, 2007 | 15.68 | 15.83 | 15.56 | 15.65 | 134,768 | -0.06(-0.41%) |
Mar 09, 2007 | 15.91 | 15.91 | 15.61 | 15.71 | 195,701 | -0.04(-0.23%) |
Mar 08, 2007 | 16.10 | 16.11 | 15.71 | 15.75 | 178,857 | -0.19(-1.21%) |
Mar 07, 2007 | 15.92 | 16.22 | 15.86 | 15.95 | 399,323 | -0.05(-0.29%) |
Mar 06, 2007 | 15.95 | 16.11 | 15.71 | 15.99 | 282,331 | +0.21(+1.34%) |
Mar 05, 2007 | 15.94 | 16.30 | 15.71 | 15.78 | 414,206 | -0.23(-1.44%) |
Mar 02, 2007 | 16.24 | 16.45 | 15.90 | 16.01 | 273,799 | -0.33(-2.03%) |
Mar 01, 2007 | 16.12 | 16.57 | 15.97 | 16.34 | 317,365 | -0.08(-0.50%) |
Feb 28, 2007 | 16.27 | 16.70 | 16.03 | 16.42 | 442,475 | +0.13(+0.79%) |
Feb 27, 2007 | 16.51 | 16.64 | 16.20 | 16.30 | 401,949 | -0.47(-2.80%) |
Feb 26, 2007 | 16.92 | 16.98 | 16.67 | 16.77 | 224,586 | -0.13(-0.76%) |
Feb 23, 2007 | 16.82 | 17.00 | 16.61 | 16.89 | 215,408 | -0.01(-0.05%) |
Feb 22, 2007 | 16.77 | 17.00 | 16.67 | 16.90 | 347,447 | +0.16(+0.94%) |
Feb 21, 2007 | 16.86 | 16.90 | 16.57 | 16.75 | 395,559 | -0.17(-0.98%) |
Feb 20, 2007 | 16.90 | 17.03 | 16.53 | 16.91 | 241,153 | -0.06(-0.38%) |
Feb 16, 2007 | 16.73 | 17.04 | 16.53 | 16.98 | 245,651 | +0.25(+1.49%) |
Feb 15, 2007 | 16.53 | 16.93 | 16.53 | 16.73 | 295,618 | +0.15(+0.89%) |
Feb 14, 2007 | 16.79 | 17.00 | 16.56 | 16.58 | 265,011 | -0.19(-1.15%) |
Feb 13, 2007 | 16.69 | 16.77 | 16.59 | 16.77 | 274,358 | +0.16(+0.94%) |
Feb 12, 2007 | 16.60 | 16.67 | 16.45 | 16.62 | 253,609 | +0.08(+0.50%) |
Feb 09, 2007 | 16.95 | 16.97 | 16.37 | 16.53 | 260,369 | -0.35(-2.07%) |
Feb 08, 2007 | 16.89 | 16.95 | 16.71 | 16.88 | 197,895 | -0.06(-0.38%) |
Feb 07, 2007 | 17.00 | 17.05 | 16.77 | 16.95 | 346,123 | -0.05(-0.27%) |
Feb 06, 2007 | 16.71 | 17.16 | 16.60 | 17.00 | 472,268 | +0.32(+1.93%) |
Feb 05, 2007 | 16.30 | 16.70 | 16.30 | 16.67 | 284,183 | +0.36(+2.20%) |
Feb 02, 2007 | 16.42 | 16.52 | 16.19 | 16.31 | 291,799 | -0.05(-0.28%) |
Feb 01, 2007 | 16.32 | 16.72 | 16.32 | 16.36 | 318,932 | -0.20(-1.22%) |
Jan 31, 2007 | 16.11 | 16.65 | 16.03 | 16.56 | 425,611 | +0.41(+2.57%) |
Jan 30, 2007 | 15.95 | 16.23 | 15.93 | 16.15 | 200,913 | +0.17(+1.04%) |
Jan 29, 2007 | 15.73 | 16.07 | 15.71 | 15.98 | 315,249 | +0.20(+1.28%) |
Jan 26, 2007 | 15.62 | 15.91 | 15.53 | 15.78 | 306,202 | +0.23(+1.48%) |
Jan 25, 2007 | 16.01 | 16.05 | 15.47 | 15.55 | 312,827 | -0.34(-2.14%) |
Jan 24, 2007 | 15.95 | 16.10 | 15.84 | 15.89 | 278,919 | -0.09(-0.58%) |
Jan 23, 2007 | 15.65 | 16.11 | 15.60 | 15.98 | 237,695 | +0.33(+2.12%) |
Jan 22, 2007 | 15.82 | 15.82 | 15.58 | 15.65 | 310,122 | -0.21(-1.34%) |
Jan 19, 2007 | 15.84 | 16.06 | 15.68 | 15.86 | 331,749 | -0.05(-0.29%) |
Jan 18, 2007 | 16.19 | 16.34 | 15.79 | 15.91 | 264,610 | -0.32(-1.99%) |
Jan 17, 2007 | 16.08 | 16.42 | 15.98 | 16.23 | 351,245 | +0.06(+0.34%) |
Jan 16, 2007 | 16.53 | 16.62 | 16.12 | 16.18 | 254,700 | -0.25(-1.51%) |
Jan 12, 2007 | 16.42 | 16.54 | 16.32 | 16.42 | 235,588 | -0.04(-0.22%) |
Jan 11, 2007 | 16.40 | 16.65 | 16.31 | 16.46 | 189,276 | +0.07(+0.45%) |
Jan 10, 2007 | 16.30 | 16.44 | 16.18 | 16.39 | 163,402 | -0.03(-0.17%) |
Jan 09, 2007 | 16.35 | 16.49 | 16.06 | 16.41 | 441,849 | +0.13(+0.79%) |
Jan 08, 2007 | 15.99 | 16.42 | 15.95 | 16.29 | 256,414 | +0.26(+1.61%) |
Jan 05, 2007 | 16.30 | 16.41 | 15.98 | 16.03 | 335,863 | -0.39(-2.36%) |
Jan 04, 2007 | 16.34 | 16.49 | 16.16 | 16.41 | 318,677 | -0.04(-0.22%) |
Jan 03, 2007 | 16.80 | 16.87 | 16.19 | 16.45 | 523,744 | -0.21(-1.27%) |
Dec 29, 2006 | 16.91 | 16.91 | 16.65 | 16.66 | 208,116 | -0.22(-1.31%) |
Dec 28, 2006 | 16.84 | 17.10 | 16.72 | 16.88 | 599,620 | +0.05(+0.27%) |
Dec 27, 2006 | 16.44 | 16.94 | 16.41 | 16.84 | 451,034 | +0.45(+2.75%) |
Dec 26, 2006 | 16.26 | 16.53 | 16.17 | 16.39 | 166,546 | +0.09(+0.57%) |
Dec 22, 2006 | 16.40 | 16.53 | 16.18 | 16.30 | 228,217 | -0.08(-0.51%) |
Dec 21, 2006 | 16.40 | 16.63 | 16.27 | 16.38 | 278,875 | +0.06(+0.34%) |
Dec 20, 2006 | 16.20 | 16.46 | 16.20 | 16.32 | 185,907 | +0.13(+0.80%) |
Dec 19, 2006 | 16.11 | 16.32 | 15.95 | 16.19 | 247,414 | -0.04(-0.23%) |
Dec 18, 2006 | 16.44 | 16.72 | 16.21 | 16.23 | 239,078 | -0.29(-1.73%) |
Dec 15, 2006 | 16.63 | 16.66 | 16.35 | 16.52 | 566,647 | -0.08(-0.50%) |
Dec 14, 2006 | 16.63 | 16.79 | 16.56 | 16.60 | 210,061 | +0.02(+0.11%) |
Dec 13, 2006 | 16.58 | 16.62 | 16.48 | 16.58 | 248,780 | +0.06(+0.33%) |
Dec 12, 2006 | 16.39 | 16.62 | 16.39 | 16.53 | 454,126 | +0.11(+0.67%) |
Dec 11, 2006 | 16.33 | 16.53 | 16.23 | 16.41 | 342,427 | +0.07(+0.45%) |
Dec 08, 2006 | 16.32 | 16.53 | 16.21 | 16.34 | 237,204 | +0.01(+0.06%) |
Dec 07, 2006 | 16.35 | 16.53 | 16.30 | 16.33 | 220,191 | -0.04(-0.23%) |
Dec 06, 2006 | 16.22 | 16.48 | 16.20 | 16.37 | 268,403 | +0.06(+0.34%) |
Dec 05, 2006 | 16.25 | 16.49 | 16.19 | 16.31 | 348,043 | +0.16(+0.97%) |
Dec 04, 2006 | 15.95 | 16.26 | 15.94 | 16.16 | 436,109 | +0.22(+1.39%) |
Dec 01, 2006 | 16.06 | 16.15 | 15.77 | 15.94 | 416,127 | -0.14(-0.86%) |
Nov 30, 2006 | 16.28 | 16.63 | 16.01 | 16.07 | 628,125 | -0.12(-0.74%) |
Nov 29, 2006 | 16.37 | 16.44 | 16.13 | 16.19 | 351,804 | -0.04(-0.23%) |
Nov 28, 2006 | 16.14 | 16.31 | 15.99 | 16.23 | 570,162 | +0.02(+0.11%) |
Nov 27, 2006 | 16.55 | 16.61 | 16.10 | 16.21 | 514,281 | -0.41(-2.49%) |
Nov 24, 2006 | 16.56 | 16.75 | 16.44 | 16.63 | 110,452 | -0.12(-0.72%) |
Nov 22, 2006 | 16.73 | 16.81 | 16.64 | 16.75 | 277,511 | +0.08(+0.50%) |
Nov 21, 2006 | 16.52 | 16.79 | 16.52 | 16.66 | 272,095 | +0.09(+0.56%) |
Nov 20, 2006 | 16.29 | 16.63 | 16.14 | 16.57 | 550,068 | +0.13(+0.78%) |
Nov 17, 2006 | 16.56 | 16.56 | 16.25 | 16.44 | 448,289 | -0.12(-0.72%) |
Nov 16, 2006 | 16.69 | 17.09 | 15.97 | 16.56 | 1,829,470 | -0.69(-4.00%) |
Nov 15, 2006 | 17.43 | 17.49 | 17.23 | 17.25 | 348,641 | -0.13(-0.74%) |
Nov 14, 2006 | 17.04 | 17.41 | 16.72 | 17.38 | 258,280 | +0.30(+1.78%) |
Nov 13, 2006 | 16.79 | 17.13 | 16.75 | 17.08 | 566,943 | +0.36(+2.15%) |
Nov 10, 2006 | 16.39 | 16.78 | 16.39 | 16.72 | 502,404 | +0.37(+2.25%) |
Nov 09, 2006 | 16.41 | 16.69 | 16.30 | 16.35 | 192,317 | -0.05(-0.28%) |
Nov 08, 2006 | 16.08 | 16.62 | 16.03 | 16.40 | 143,801 | +0.19(+1.19%) |
Nov 07, 2006 | 16.16 | 16.46 | 16.13 | 16.20 | 197,435 | -0.01(-0.06%) |
Nov 06, 2006 | 16.39 | 16.50 | 16.09 | 16.21 | 208,053 | -0.06(-0.40%) |
Nov 03, 2006 | 16.18 | 16.48 | 16.05 | 16.28 | 144,867 | +0.18(+1.15%) |
Nov 02, 2006 | 16.06 | 16.39 | 15.90 | 16.09 | 214,066 | -0.03(-0.17%) |
Nov 01, 2006 | 16.66 | 16.79 | 16.09 | 16.12 | 198,237 | -0.63(-3.74%) |
Oct 31, 2006 | 16.98 | 17.05 | 16.55 | 16.75 | 135,213 | -0.27(-1.57%) |
Oct 30, 2006 | 16.76 | 17.03 | 16.55 | 17.01 | 179,621 | +0.19(+1.15%) |
Oct 27, 2006 | 17.20 | 17.20 | 16.74 | 16.82 | 157,786 | -0.36(-2.09%) |
Oct 26, 2006 | 17.04 | 17.20 | 16.81 | 17.18 | 227,388 | +0.20(+1.19%) |
Oct 25, 2006 | 17.00 | 17.14 | 16.82 | 16.98 | 138,542 | +0.05(+0.27%) |
Oct 24, 2006 | 16.98 | 17.10 | 16.78 | 16.93 | 145,741 | -0.05(-0.27%) |
Oct 23, 2006 | 16.90 | 17.05 | 16.82 | 16.98 | 236,003 | -0.03(-0.16%) |
Oct 20, 2006 | 17.13 | 17.13 | 16.77 | 17.00 | 227,383 | -0.05(-0.27%) |
Oct 19, 2006 | 16.87 | 17.15 | 16.87 | 17.05 | 237,453 | +0.09(+0.54%) |
Oct 18, 2006 | 17.11 | 17.15 | 16.76 | 16.96 | 208,275 | -0.04(-0.22%) |
Oct 17, 2006 | 17.10 | 17.15 | 16.67 | 17.00 | 232,376 | -0.25(-1.44%) |
Oct 16, 2006 | 17.21 | 17.47 | 17.06 | 17.24 | 216,980 | -0.01(-0.05%) |
Oct 13, 2006 | 17.15 | 17.46 | 17.09 | 17.25 | 229,926 | +0.15(+0.86%) |
Oct 12, 2006 | 16.43 | 17.17 | 16.28 | 17.11 | 347,853 | +0.80(+4.92%) |
Oct 11, 2006 | 16.43 | 16.65 | 16.18 | 16.30 | 270,663 | -0.16(-0.95%) |
Oct 10, 2006 | 16.69 | 16.69 | 16.27 | 16.46 | 134,468 | -0.16(-0.94%) |
Oct 09, 2006 | 16.50 | 16.67 | 16.25 | 16.62 | 100,385 | +0.05(+0.28%) |
Oct 06, 2006 | 16.54 | 16.71 | 16.35 | 16.57 | 131,081 | +0.03(+0.17%) |
Oct 05, 2006 | 15.98 | 16.62 | 15.94 | 16.54 | 179,745 | +0.52(+3.22%) |
Oct 04, 2006 | 15.98 | 16.06 | 15.67 | 16.03 | 224,647 | +0.06(+0.40%) |
Oct 03, 2006 | 15.71 | 16.06 | 15.38 | 15.96 | 364,469 | +0.17(+1.11%) |
Oct 02, 2006 | 16.00 | 16.05 | 15.68 | 15.79 | 263,413 | -0.26(-1.61%) |
Sep 29, 2006 | 16.54 | 16.72 | 16.03 | 16.05 | 510,548 | -0.45(-2.74%) |
Sep 28, 2006 | 16.11 | 16.53 | 16.03 | 16.50 | 486,035 | +0.47(+2.93%) |
Sep 27, 2006 | 15.76 | 16.30 | 15.76 | 16.03 | 248,415 | +0.18(+1.10%) |
Sep 26, 2006 | 15.73 | 15.96 | 15.46 | 15.85 | 318,209 | +0.15(+0.94%) |
Sep 25, 2006 | 15.37 | 15.75 | 15.22 | 15.71 | 213,364 | +0.33(+2.16%) |
Sep 22, 2006 | 15.60 | 15.60 | 15.11 | 15.37 | 252,282 | -0.31(-2.00%) |
Sep 21, 2006 | 15.64 | 15.92 | 15.48 | 15.69 | 267,072 | +0.15(+0.95%) |
Sep 20, 2006 | 15.25 | 15.71 | 15.16 | 15.54 | 310,520 | +0.38(+2.49%) |
Sep 19, 2006 | 15.25 | 15.28 | 14.83 | 15.16 | 307,729 | -0.12(-0.78%) |
Sep 18, 2006 | 15.24 | 15.48 | 15.12 | 15.28 | 216,124 | +0.00(+0.00%) |
Sep 15, 2006 | 15.58 | 15.68 | 15.26 | 15.28 | 572,733 | -0.18(-1.13%) |
Sep 14, 2006 | 15.56 | 15.65 | 15.37 | 15.46 | 88,939 | -0.19(-1.24%) |
Sep 13, 2006 | 15.35 | 15.65 | 15.32 | 15.65 | 332,550 | +0.26(+1.68%) |
Sep 12, 2006 | 14.79 | 15.39 | 14.78 | 15.39 | 234,470 | +0.56(+3.79%) |
Sep 11, 2006 | 14.85 | 14.96 | 14.58 | 14.83 | 137,581 | -0.14(-0.92%) |
Sep 08, 2006 | 14.89 | 15.06 | 14.83 | 14.97 | 133,256 | +0.09(+0.62%) |
Sep 07, 2006 | 14.92 | 14.99 | 14.72 | 14.88 | 182,271 | -0.09(-0.62%) |
Sep 06, 2006 | 15.14 | 15.22 | 14.97 | 14.97 | 131,183 | -0.30(-1.99%) |
Sep 05, 2006 | 15.22 | 15.62 | 15.11 | 15.27 | 312,724 | -0.11(-0.72%) |
Sep 01, 2006 | 15.38 | 15.41 | 15.12 | 15.38 | 143,476 | +0.09(+0.60%) |
Aug 31, 2006 | 15.21 | 15.38 | 15.20 | 15.29 | 288,259 | +0.18(+1.16%) |
Aug 30, 2006 | 15.29 | 15.38 | 14.84 | 15.12 | 249,835 | -0.08(-0.55%) |
Aug 29, 2006 | 15.13 | 15.22 | 14.98 | 15.20 | 274,751 | +0.09(+0.61%) |
Aug 28, 2006 | 15.15 | 15.15 | 15.01 | 15.11 | 186,267 | +0.00(+0.00%) |
Aug 25, 2006 | 14.76 | 15.24 | 14.76 | 15.11 | 287,721 | +0.27(+1.80%) |
Aug 24, 2006 | 15.02 | 15.42 | 14.72 | 14.84 | 413,375 | -0.18(-1.23%) |
Aug 23, 2006 | 15.87 | 15.99 | 15.01 | 15.02 | 419,693 | -0.88(-5.50%) |
Aug 22, 2006 | 15.72 | 15.95 | 15.63 | 15.90 | 203,281 | +0.06(+0.41%) |
Aug 21, 2006 | 16.14 | 16.22 | 15.65 | 15.83 | 207,375 | -0.41(-2.50%) |
Aug 18, 2006 | 16.39 | 16.39 | 15.96 | 16.24 | 207,036 | -0.06(-0.40%) |
Aug 17, 2006 | 16.11 | 16.65 | 16.11 | 16.30 | 312,896 | +0.15(+0.91%) |
Aug 16, 2006 | 16.17 | 16.29 | 15.92 | 16.16 | 208,613 | +0.06(+0.40%) |
Aug 15, 2006 | 15.48 | 16.16 | 15.38 | 16.09 | 385,323 | +0.88(+5.81%) |
Aug 14, 2006 | 15.38 | 15.65 | 15.11 | 15.21 | 178,504 | +0.07(+0.49%) |
Aug 11, 2006 | 15.45 | 15.45 | 14.92 | 15.13 | 183,831 | -0.39(-2.49%) |
Aug 10, 2006 | 15.08 | 15.58 | 14.79 | 15.52 | 287,398 | +0.32(+2.12%) |
Aug 09, 2006 | 15.27 | 15.74 | 15.16 | 15.20 | 375,448 | +0.15(+0.98%) |
Aug 08, 2006 | 15.53 | 15.61 | 15.02 | 15.05 | 231,165 | -0.45(-2.91%) |
Aug 07, 2006 | 15.74 | 15.74 | 15.32 | 15.50 | 353,936 | -0.24(-1.52%) |
Aug 04, 2006 | 15.53 | 15.99 | 15.48 | 15.74 | 671,564 | +0.37(+2.40%) |
Aug 03, 2006 | 15.14 | 15.53 | 15.01 | 15.37 | 416,650 | +0.23(+1.52%) |
Aug 02, 2006 | 14.56 | 15.21 | 14.56 | 15.14 | 483,732 | +0.61(+4.18%) |
Aug 01, 2006 | 14.64 | 14.77 | 14.37 | 14.54 | 426,186 | -0.23(-1.56%) |
Jul 31, 2006 | 14.74 | 14.96 | 14.60 | 14.77 | 906,482 | +0.29(+1.97%) |
Jul 28, 2006 | 14.43 | 14.59 | 14.19 | 14.48 | 297,011 | +0.17(+1.16%) |
Jul 27, 2006 | 14.50 | 14.60 | 14.20 | 14.31 | 274,172 | -0.05(-0.32%) |
Jul 26, 2006 | 14.37 | 14.75 | 14.20 | 14.36 | 434,939 | -0.10(-0.70%) |
Jul 25, 2006 | 14.08 | 14.58 | 14.08 | 14.46 | 393,799 | +0.33(+2.35%) |
Jul 24, 2006 | 14.10 | 14.25 | 13.98 | 14.13 | 548,435 | +0.03(+0.20%) |
Jul 21, 2006 | 14.43 | 14.44 | 14.03 | 14.10 | 383,315 | -0.40(-2.73%) |
Jul 20, 2006 | 15.02 | 15.33 | 14.49 | 14.50 | 263,458 | -0.52(-3.49%) |
Jul 19, 2006 | 14.95 | 15.49 | 14.89 | 15.02 | 496,853 | +0.07(+0.49%) |
Jul 18, 2006 | 14.81 | 15.07 | 14.72 | 14.95 | 355,938 | +0.24(+1.63%) |
Jul 17, 2006 | 14.58 | 14.75 | 14.33 | 14.71 | 329,034 | +0.02(+0.13%) |
Jul 14, 2006 | 14.92 | 14.92 | 14.47 | 14.69 | 263,035 | -0.29(-1.91%) |
Jul 13, 2006 | 15.46 | 15.61 | 14.93 | 14.98 | 214,621 | -0.58(-3.73%) |
Jul 12, 2006 | 15.64 | 15.95 | 15.44 | 15.56 | 332,182 | -0.15(-0.94%) |
Jul 11, 2006 | 15.78 | 15.79 | 15.33 | 15.71 | 218,077 | -0.18(-1.16%) |
Jul 10, 2006 | 15.81 | 16.09 | 15.72 | 15.89 | 227,449 | +0.08(+0.52%) |
Jul 07, 2006 | 16.19 | 16.24 | 15.77 | 15.81 | 180,148 | -0.48(-2.94%) |
Jul 06, 2006 | 16.53 | 16.63 | 16.04 | 16.29 | 230,118 | -0.17(-1.06%) |
Jul 05, 2006 | 16.66 | 16.71 | 16.33 | 16.46 | 259,029 | -0.40(-2.35%) |
Jul 03, 2006 | 16.28 | 16.86 | 16.28 | 16.86 | 159,992 | +0.52(+3.16%) |
Jun 30, 2006 | 16.30 | 16.50 | 16.28 | 16.34 | 994,137 | +0.08(+0.51%) |
Jun 29, 2006 | 15.98 | 16.30 | 15.95 | 16.26 | 381,803 | +0.41(+2.56%) |
Jun 28, 2006 | 16.00 | 16.05 | 15.71 | 15.85 | 207,863 | -0.04(-0.23%) |
Jun 27, 2006 | 16.17 | 16.40 | 15.83 | 15.89 | 227,863 | -0.31(-1.93%) |
Jun 26, 2006 | 16.09 | 16.41 | 16.06 | 16.20 | 196,167 | +0.20(+1.27%) |
Jun 23, 2006 | 16.01 | 16.14 | 15.84 | 16.00 | 241,547 | -0.02(-0.12%) |
Jun 22, 2006 | 15.88 | 16.13 | 15.88 | 16.02 | 192,660 | +0.04(+0.23%) |
Jun 21, 2006 | 15.61 | 16.01 | 15.61 | 15.98 | 395,076 | +0.31(+2.00%) |
Jun 20, 2006 | 15.70 | 15.97 | 15.66 | 15.67 | 123,284 | -0.08(-0.53%) |
Jun 19, 2006 | 15.94 | 16.02 | 15.71 | 15.75 | 177,692 | -0.23(-1.44%) |
Jun 16, 2006 | 16.04 | 16.10 | 15.90 | 15.98 | 945,579 | -0.13(-0.80%) |
Jun 15, 2006 | 15.91 | 16.18 | 15.87 | 16.11 | 404,452 | +0.34(+2.16%) |
Jun 14, 2006 | 15.72 | 16.00 | 15.45 | 15.77 | 351,489 | +0.03(+0.18%) |
Jun 13, 2006 | 15.72 | 16.24 | 15.67 | 15.74 | 394,080 | -0.04(-0.23%) |
Jun 12, 2006 | 16.16 | 16.16 | 15.78 | 15.78 | 284,086 | -0.40(-2.45%) |
Jun 09, 2006 | 16.48 | 16.59 | 16.07 | 16.18 | 192,310 | -0.25(-1.51%) |
Jun 08, 2006 | 16.15 | 16.49 | 15.83 | 16.42 | 658,151 | +0.16(+0.96%) |
Jun 07, 2006 | 16.42 | 16.58 | 16.23 | 16.27 | 663,804 | -0.12(-0.73%) |
Jun 06, 2006 | 16.48 | 16.50 | 16.16 | 16.39 | 315,227 | -0.06(-0.34%) |
Jun 05, 2006 | 16.60 | 16.71 | 16.30 | 16.44 | 410,796 | -0.18(-1.11%) |
Jun 02, 2006 | 16.61 | 16.67 | 16.26 | 16.63 | 282,017 | +0.09(+0.56%) |
Jun 01, 2006 | 16.32 | 16.53 | 16.23 | 16.53 | 159,183 | +0.32(+1.99%) |
May 31, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 384,861 | +0.37(+2.33%) |
May 30, 2006 | 16.12 | 16.27 | 15.81 | 15.84 | 260,007 | -0.41(-2.55%) |
May 26, 2006 | 16.35 | 16.38 | 16.06 | 16.26 | 217,926 | -0.03(-0.17%) |
May 25, 2006 | 15.98 | 16.35 | 15.83 | 16.29 | 325,055 | +0.49(+3.09%) |
May 24, 2006 | 16.22 | 16.44 | 15.55 | 15.80 | 817,406 | -0.40(-2.45%) |
May 23, 2006 | 16.42 | 16.70 | 16.12 | 16.19 | 345,724 | -0.11(-0.68%) |
May 22, 2006 | 16.64 | 16.72 | 15.89 | 16.30 | 611,250 | -0.56(-3.33%) |
May 19, 2006 | 16.32 | 16.88 | 16.21 | 16.87 | 490,938 | +0.67(+4.15%) |
May 18, 2006 | 16.32 | 16.64 | 16.18 | 16.19 | 387,630 | -0.10(-0.62%) |
May 17, 2006 | 16.57 | 16.88 | 16.16 | 16.30 | 438,682 | -0.44(-2.64%) |
May 16, 2006 | 16.77 | 16.84 | 16.50 | 16.74 | 191,563 | +0.01(+0.06%) |
May 15, 2006 | 16.78 | 16.85 | 16.30 | 16.73 | 471,534 | -0.22(-1.30%) |
May 12, 2006 | 17.41 | 17.45 | 16.59 | 16.95 | 375,366 | -0.52(-2.95%) |
May 11, 2006 | 18.01 | 18.05 | 17.46 | 17.47 | 346,714 | -0.60(-3.31%) |
May 10, 2006 | 18.61 | 18.68 | 17.82 | 18.06 | 246,017 | -0.60(-3.21%) |
May 09, 2006 | 18.61 | 18.76 | 18.28 | 18.66 | 363,648 | -0.04(-0.20%) |
May 08, 2006 | 18.12 | 18.75 | 18.02 | 18.70 | 532,245 | +0.51(+2.78%) |
May 05, 2006 | 17.79 | 18.38 | 17.69 | 18.19 | 445,988 | +0.58(+3.29%) |
May 04, 2006 | 17.82 | 17.87 | 17.12 | 17.61 | 872,416 | -0.28(-1.54%) |
May 03, 2006 | 18.30 | 18.31 | 17.74 | 17.89 | 223,891 | -0.37(-2.02%) |
May 02, 2006 | 18.20 | 18.33 | 17.71 | 18.26 | 393,431 | +0.19(+1.07%) |