Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.52 | 19.73 | 19.26 | 19.30 | 144,043 | -0.29(-1.48%) |
Apr 27, 2007 | 19.46 | 19.74 | 19.45 | 19.59 | 215,803 | +0.15(+0.75%) |
Apr 26, 2007 | 19.75 | 19.81 | 19.16 | 19.45 | 481,766 | -0.57(-2.86%) |
Apr 25, 2007 | 20.08 | 20.16 | 19.89 | 20.02 | 332,276 | +0.10(+0.49%) |
Apr 24, 2007 | 20.35 | 20.44 | 19.77 | 19.92 | 344,386 | -0.34(-1.67%) |
Apr 23, 2007 | 20.49 | 20.63 | 20.21 | 20.26 | 258,753 | -0.13(-0.63%) |
Apr 20, 2007 | 20.67 | 20.80 | 20.35 | 20.39 | 317,701 | +0.24(+1.20%) |
Apr 19, 2007 | 20.36 | 20.46 | 20.03 | 20.15 | 507,873 | -0.56(-2.69%) |
Apr 18, 2007 | 20.62 | 20.79 | 20.47 | 20.71 | 259,465 | -0.02(-0.12%) |
Apr 17, 2007 | 20.99 | 20.99 | 20.59 | 20.73 | 494,803 | -0.42(-1.98%) |
Apr 16, 2007 | 20.91 | 21.20 | 20.79 | 21.15 | 473,803 | +0.25(+1.20%) |
Apr 13, 2007 | 20.56 | 20.91 | 20.43 | 20.90 | 332,854 | +0.48(+2.37%) |
Apr 12, 2007 | 20.13 | 20.47 | 20.13 | 20.42 | 268,212 | +0.06(+0.28%) |
Apr 11, 2007 | 20.61 | 20.67 | 20.21 | 20.36 | 364,872 | -0.12(-0.59%) |
Apr 10, 2007 | 20.60 | 20.63 | 20.34 | 20.48 | 277,046 | +0.09(+0.43%) |
Apr 09, 2007 | 20.35 | 20.67 | 20.33 | 20.39 | 356,303 | -0.01(-0.04%) |
Apr 05, 2007 | 20.23 | 20.49 | 20.19 | 20.40 | 745,356 | -0.28(-1.36%) |
Apr 04, 2007 | 20.07 | 20.75 | 19.96 | 20.68 | 832,860 | +0.46(+2.27%) |
Apr 03, 2007 | 19.84 | 20.33 | 19.80 | 20.22 | 525,233 | +0.39(+1.95%) |
Apr 02, 2007 | 19.26 | 19.91 | 19.17 | 19.84 | 645,128 | +0.56(+2.93%) |
Mar 30, 2007 | 19.42 | 19.58 | 19.26 | 19.27 | 308,367 | -0.13(-0.66%) |
Mar 29, 2007 | 19.46 | 19.65 | 19.30 | 19.40 | 472,983 | +0.14(+0.71%) |
Mar 28, 2007 | 19.41 | 19.46 | 19.14 | 19.26 | 206,499 | +0.05(+0.25%) |
Mar 27, 2007 | 19.45 | 19.46 | 19.13 | 19.21 | 266,174 | -0.23(-1.20%) |
Mar 26, 2007 | 19.40 | 19.53 | 19.25 | 19.45 | 240,163 | +0.19(+0.96%) |
Mar 23, 2007 | 19.33 | 19.33 | 18.92 | 19.26 | 495,200 | +0.07(+0.38%) |
Mar 22, 2007 | 19.47 | 19.54 | 19.05 | 19.19 | 603,335 | -0.15(-0.75%) |
Mar 21, 2007 | 19.09 | 19.40 | 18.99 | 19.34 | 492,444 | +0.55(+2.92%) |
Mar 20, 2007 | 18.79 | 18.98 | 18.70 | 18.79 | 447,105 | +0.06(+0.34%) |
Mar 19, 2007 | 18.80 | 18.86 | 18.67 | 18.72 | 330,316 | +0.18(+0.96%) |
Mar 16, 2007 | 18.71 | 18.87 | 18.48 | 18.55 | 455,168 | +0.01(+0.04%) |
Mar 15, 2007 | 18.13 | 18.70 | 18.10 | 18.54 | 673,068 | +0.44(+2.45%) |
Mar 14, 2007 | 17.73 | 18.18 | 17.66 | 18.09 | 573,865 | +0.02(+0.13%) |
Mar 13, 2007 | 18.77 | 18.75 | 18.04 | 18.07 | 453,465 | -0.70(-3.74%) |
Mar 12, 2007 | 18.59 | 18.91 | 18.55 | 18.77 | 369,170 | +0.30(+1.61%) |
Mar 09, 2007 | 18.65 | 18.81 | 18.46 | 18.47 | 301,587 | -0.14(-0.74%) |
Mar 08, 2007 | 18.51 | 18.94 | 18.51 | 18.61 | 477,328 | +0.34(+1.85%) |
Mar 07, 2007 | 18.28 | 18.65 | 18.20 | 18.27 | 454,354 | -0.01(-0.04%) |
Mar 06, 2007 | 17.91 | 18.35 | 17.91 | 18.28 | 634,269 | +0.88(+5.05%) |
Mar 05, 2007 | 17.06 | 17.72 | 17.01 | 17.40 | 768,874 | -0.16(-0.92%) |
Mar 02, 2007 | 17.88 | 18.17 | 17.47 | 17.56 | 579,853 | -0.56(-3.07%) |
Mar 01, 2007 | 18.13 | 18.46 | 17.92 | 18.12 | 677,372 | -0.34(-1.83%) |
Feb 28, 2007 | 18.52 | 18.61 | 18.09 | 18.46 | 680,858 | +0.21(+1.15%) |
Feb 27, 2007 | 18.97 | 19.31 | 17.97 | 18.25 | 967,620 | -1.64(-8.27%) |
Feb 26, 2007 | 19.87 | 19.95 | 19.51 | 19.89 | 573,009 | +0.38(+1.94%) |
Feb 23, 2007 | 19.75 | 19.85 | 19.39 | 19.51 | 634,313 | +0.31(+1.64%) |
Feb 22, 2007 | 19.17 | 19.53 | 19.10 | 19.20 | 628,053 | +0.02(+0.08%) |
Feb 21, 2007 | 18.30 | 19.31 | 18.30 | 19.18 | 1,091,336 | +0.68(+3.66%) |
Feb 20, 2007 | 18.59 | 18.66 | 18.33 | 18.51 | 363,656 | -0.23(-1.20%) |
Feb 16, 2007 | 18.81 | 18.84 | 18.57 | 18.73 | 320,900 | -0.19(-1.02%) |
Feb 15, 2007 | 18.88 | 19.01 | 18.70 | 18.92 | 618,261 | +0.19(+0.99%) |
Feb 14, 2007 | 18.97 | 19.00 | 18.63 | 18.74 | 383,691 | -0.02(-0.09%) |
Feb 13, 2007 | 18.75 | 18.94 | 18.70 | 18.75 | 238,165 | +0.19(+1.00%) |
Feb 12, 2007 | 18.79 | 19.13 | 18.46 | 18.57 | 417,747 | -0.26(-1.37%) |
Feb 09, 2007 | 18.93 | 19.22 | 18.71 | 18.83 | 637,803 | -0.19(-1.02%) |
Feb 08, 2007 | 18.84 | 19.12 | 18.56 | 19.02 | 553,505 | +0.24(+1.29%) |
Feb 07, 2007 | 18.89 | 19.02 | 18.60 | 18.78 | 516,961 | -0.04(-0.21%) |
Feb 06, 2007 | 18.88 | 18.98 | 18.67 | 18.82 | 628,154 | +0.03(+0.17%) |
Feb 05, 2007 | 18.93 | 19.01 | 18.63 | 18.79 | 292,935 | -0.01(-0.04%) |
Feb 02, 2007 | 18.93 | 18.98 | 18.66 | 18.80 | 569,205 | -0.19(-0.98%) |
Feb 01, 2007 | 19.21 | 19.32 | 18.85 | 18.98 | 358,264 | +0.03(+0.17%) |
Jan 31, 2007 | 18.67 | 19.10 | 18.67 | 18.95 | 369,244 | +0.16(+0.86%) |
Jan 30, 2007 | 18.76 | 18.89 | 18.67 | 18.79 | 528,005 | +0.38(+2.06%) |
Jan 29, 2007 | 18.30 | 18.82 | 18.21 | 18.41 | 502,982 | -0.15(-0.78%) |
Jan 26, 2007 | 18.37 | 18.61 | 18.25 | 18.55 | 307,020 | +0.15(+0.83%) |
Jan 25, 2007 | 18.60 | 18.97 | 18.26 | 18.40 | 441,378 | -0.11(-0.61%) |
Jan 24, 2007 | 18.42 | 18.63 | 18.12 | 18.51 | 463,736 | +0.22(+1.19%) |
Jan 23, 2007 | 17.83 | 18.49 | 17.83 | 18.30 | 622,722 | +0.71(+4.03%) |
Jan 22, 2007 | 17.90 | 18.00 | 17.34 | 17.59 | 295,032 | -0.15(-0.86%) |
Jan 19, 2007 | 17.46 | 17.84 | 17.46 | 17.74 | 333,444 | +0.39(+2.28%) |
Jan 18, 2007 | 17.79 | 17.95 | 17.19 | 17.34 | 352,232 | -0.35(-1.96%) |
Jan 17, 2007 | 17.36 | 17.85 | 17.33 | 17.69 | 305,087 | +0.10(+0.60%) |
Jan 16, 2007 | 17.81 | 17.90 | 17.39 | 17.59 | 460,900 | +0.00(+0.00%) |
Jan 12, 2007 | 17.26 | 17.72 | 17.24 | 17.59 | 321,956 | +0.42(+2.44%) |
Jan 11, 2007 | 17.06 | 17.55 | 16.89 | 17.17 | 526,065 | +0.21(+1.24%) |
Jan 10, 2007 | 17.13 | 17.20 | 16.70 | 16.96 | 506,195 | -0.33(-1.91%) |
Jan 09, 2007 | 17.37 | 17.45 | 16.83 | 17.29 | 466,399 | -0.02(-0.14%) |
Jan 08, 2007 | 17.59 | 17.63 | 17.08 | 17.31 | 512,652 | -0.06(-0.32%) |
Jan 05, 2007 | 17.52 | 17.52 | 16.98 | 17.37 | 744,429 | -0.28(-1.60%) |
Jan 04, 2007 | 18.21 | 18.49 | 17.35 | 17.65 | 884,753 | -0.38(-2.10%) |
Jan 03, 2007 | 19.05 | 19.34 | 17.89 | 18.03 | 959,280 | -0.88(-4.65%) |
Dec 29, 2006 | 19.10 | 19.10 | 18.70 | 18.91 | 213,123 | -0.06(-0.30%) |
Dec 28, 2006 | 19.10 | 19.13 | 18.80 | 18.96 | 232,136 | +0.10(+0.56%) |
Dec 27, 2006 | 18.56 | 18.90 | 18.55 | 18.86 | 334,852 | +0.51(+2.77%) |
Dec 26, 2006 | 18.34 | 18.61 | 18.21 | 18.35 | 158,228 | +0.23(+1.29%) |
Dec 22, 2006 | 18.13 | 18.30 | 18.02 | 18.12 | 226,190 | +0.02(+0.09%) |
Dec 21, 2006 | 18.58 | 18.58 | 18.01 | 18.10 | 418,644 | -0.25(-1.36%) |
Dec 20, 2006 | 18.67 | 18.88 | 18.33 | 18.35 | 349,236 | -0.45(-2.40%) |
Dec 19, 2006 | 18.21 | 18.82 | 18.21 | 18.80 | 353,722 | +0.55(+3.00%) |
Dec 18, 2006 | 18.51 | 18.61 | 18.22 | 18.26 | 447,322 | -0.25(-1.35%) |
Dec 15, 2006 | 18.80 | 18.88 | 18.15 | 18.51 | 1,228,442 | -0.27(-1.46%) |
Dec 14, 2006 | 18.60 | 18.86 | 18.50 | 18.78 | 454,994 | +0.08(+0.43%) |
Dec 13, 2006 | 18.26 | 18.78 | 18.19 | 18.70 | 330,745 | +0.14(+0.74%) |
Dec 12, 2006 | 18.48 | 18.63 | 18.17 | 18.56 | 474,511 | +0.02(+0.13%) |
Dec 11, 2006 | 18.46 | 18.75 | 18.38 | 18.54 | 362,455 | +0.19(+1.05%) |
Dec 08, 2006 | 18.75 | 18.94 | 18.17 | 18.34 | 405,970 | -0.39(-2.11%) |
Dec 07, 2006 | 18.70 | 18.93 | 18.43 | 18.74 | 387,474 | +0.10(+0.52%) |
Dec 06, 2006 | 18.65 | 19.08 | 18.61 | 18.64 | 407,020 | -0.16(-0.86%) |
Dec 05, 2006 | 18.90 | 19.06 | 18.50 | 18.80 | 600,386 | +0.02(+0.09%) |
Dec 04, 2006 | 18.51 | 18.84 | 18.23 | 18.79 | 419,782 | +0.23(+1.22%) |
Dec 01, 2006 | 18.54 | 18.78 | 18.42 | 18.56 | 373,177 | +0.07(+0.39%) |
Nov 30, 2006 | 18.39 | 18.55 | 18.26 | 18.49 | 495,426 | +0.35(+1.96%) |
Nov 29, 2006 | 18.08 | 18.17 | 17.90 | 18.13 | 305,520 | +0.00(+0.00%) |
Nov 28, 2006 | 17.95 | 18.19 | 17.72 | 18.13 | 394,435 | +0.02(+0.13%) |
Nov 27, 2006 | 18.30 | 18.49 | 17.93 | 18.11 | 589,405 | -0.19(-1.06%) |
Nov 24, 2006 | 17.99 | 18.51 | 17.97 | 18.30 | 507,872 | +0.58(+3.27%) |
Nov 22, 2006 | 17.76 | 17.93 | 17.54 | 17.72 | 456,761 | +0.13(+0.73%) |
Nov 21, 2006 | 17.43 | 17.60 | 17.26 | 17.59 | 590,765 | +0.43(+2.49%) |
Nov 20, 2006 | 17.59 | 17.87 | 17.17 | 17.17 | 496,613 | -0.36(-2.07%) |
Nov 17, 2006 | 16.93 | 17.56 | 16.53 | 17.53 | 1,073,493 | +0.37(+2.16%) |
Nov 16, 2006 | 18.18 | 18.21 | 17.09 | 17.16 | 655,238 | -0.94(-5.21%) |
Nov 15, 2006 | 18.20 | 18.29 | 17.92 | 18.10 | 812,005 | -0.16(-0.88%) |
Nov 14, 2006 | 18.54 | 18.54 | 17.89 | 18.26 | 389,693 | -0.23(-1.26%) |
Nov 13, 2006 | 18.16 | 18.54 | 18.06 | 18.50 | 217,842 | -0.04(-0.22%) |
Nov 10, 2006 | 18.71 | 18.80 | 18.34 | 18.54 | 287,850 | -0.35(-1.83%) |
Nov 09, 2006 | 18.40 | 19.00 | 18.06 | 18.88 | 788,039 | +0.75(+4.13%) |
Nov 08, 2006 | 18.34 | 18.35 | 17.92 | 18.13 | 457,680 | -0.27(-1.45%) |
Nov 07, 2006 | 18.45 | 18.74 | 18.22 | 18.40 | 450,040 | +0.44(+2.42%) |
Nov 06, 2006 | 18.29 | 18.43 | 17.92 | 17.97 | 437,477 | -0.23(-1.24%) |
Nov 03, 2006 | 18.52 | 18.70 | 18.02 | 18.19 | 685,375 | -0.24(-1.31%) |
Nov 02, 2006 | 18.53 | 18.75 | 18.26 | 18.43 | 489,377 | -0.02(-0.09%) |
Nov 01, 2006 | 18.53 | 18.82 | 18.26 | 18.45 | 753,297 | +0.18(+0.97%) |
Oct 31, 2006 | 17.64 | 18.27 | 17.61 | 18.27 | 385,735 | +0.60(+3.37%) |
Oct 30, 2006 | 17.66 | 18.09 | 17.63 | 17.68 | 325,999 | +0.24(+1.39%) |
Oct 27, 2006 | 17.81 | 17.89 | 17.35 | 17.43 | 625,672 | -0.35(-1.99%) |
Oct 26, 2006 | 18.10 | 18.11 | 17.69 | 17.79 | 311,272 | -0.23(-1.25%) |
Oct 25, 2006 | 17.48 | 18.17 | 17.38 | 18.01 | 368,373 | +0.56(+3.23%) |
Oct 24, 2006 | 17.13 | 17.70 | 17.02 | 17.45 | 247,775 | +0.21(+1.22%) |
Oct 23, 2006 | 17.13 | 17.24 | 16.93 | 17.24 | 410,631 | -0.14(-0.79%) |
Oct 20, 2006 | 17.77 | 17.86 | 17.34 | 17.38 | 374,719 | -0.39(-2.22%) |
Oct 19, 2006 | 17.34 | 17.77 | 17.33 | 17.77 | 481,149 | +0.60(+3.52%) |
Oct 18, 2006 | 17.67 | 17.68 | 17.14 | 17.17 | 278,147 | -0.48(-2.74%) |
Oct 17, 2006 | 17.69 | 17.71 | 17.02 | 17.65 | 509,367 | -0.28(-1.57%) |
Oct 16, 2006 | 17.85 | 18.05 | 17.54 | 17.93 | 504,350 | +0.10(+0.59%) |
Oct 13, 2006 | 16.96 | 17.86 | 16.92 | 17.83 | 1,016,074 | +1.03(+6.14%) |
Oct 12, 2006 | 16.13 | 16.83 | 16.13 | 16.80 | 621,506 | +0.73(+4.51%) |
Oct 11, 2006 | 16.22 | 16.46 | 16.05 | 16.07 | 240,348 | -0.25(-1.53%) |
Oct 10, 2006 | 16.12 | 16.43 | 16.04 | 16.32 | 612,560 | +0.17(+1.05%) |
Oct 09, 2006 | 16.68 | 16.68 | 16.09 | 16.15 | 324,893 | -0.27(-1.67%) |
Oct 06, 2006 | 16.12 | 16.65 | 16.04 | 16.43 | 470,015 | -0.03(-0.20%) |
Oct 05, 2006 | 16.14 | 16.72 | 16.03 | 16.46 | 504,889 | +0.52(+3.24%) |
Oct 04, 2006 | 15.60 | 15.98 | 15.39 | 15.94 | 830,555 | +0.30(+1.91%) |
Oct 03, 2006 | 16.32 | 16.43 | 15.62 | 15.64 | 978,365 | -1.20(-7.13%) |
Oct 02, 2006 | 16.64 | 17.01 | 16.51 | 16.84 | 473,222 | +0.44(+2.65%) |
Sep 29, 2006 | 16.44 | 16.75 | 16.25 | 16.41 | 283,384 | -0.12(-0.73%) |
Sep 28, 2006 | 16.52 | 16.90 | 16.44 | 16.53 | 315,827 | -0.01(-0.05%) |
Sep 27, 2006 | 16.21 | 16.58 | 16.07 | 16.54 | 487,470 | +0.41(+2.55%) |
Sep 26, 2006 | 15.73 | 16.20 | 15.73 | 16.13 | 307,640 | +0.48(+3.09%) |
Sep 25, 2006 | 15.76 | 15.76 | 15.28 | 15.64 | 671,692 | -0.39(-2.41%) |
Sep 22, 2006 | 16.22 | 16.28 | 15.93 | 16.03 | 348,083 | +0.15(+0.96%) |
Sep 21, 2006 | 16.21 | 16.29 | 15.77 | 15.88 | 584,315 | -0.02(-0.10%) |
Sep 20, 2006 | 16.52 | 16.66 | 15.88 | 15.89 | 399,622 | -0.35(-2.18%) |
Sep 19, 2006 | 16.93 | 17.00 | 16.17 | 16.25 | 361,350 | -0.85(-5.00%) |
Sep 18, 2006 | 16.64 | 17.12 | 16.62 | 17.10 | 506,503 | +0.56(+3.36%) |
Sep 15, 2006 | 16.35 | 17.02 | 15.88 | 16.55 | 889,233 | +0.28(+1.73%) |
Sep 14, 2006 | 17.07 | 17.09 | 16.12 | 16.26 | 447,074 | -0.64(-3.81%) |
Sep 13, 2006 | 16.72 | 17.14 | 16.68 | 16.91 | 326,085 | +0.36(+2.19%) |
Sep 12, 2006 | 16.97 | 17.14 | 16.24 | 16.55 | 579,020 | -0.01(-0.05%) |
Sep 11, 2006 | 17.48 | 17.57 | 16.41 | 16.55 | 879,768 | -1.43(-7.93%) |
Sep 08, 2006 | 18.46 | 18.46 | 17.96 | 17.98 | 602,834 | -0.89(-4.70%) |
Sep 07, 2006 | 19.51 | 19.68 | 18.87 | 18.87 | 624,338 | -1.08(-5.41%) |
Sep 06, 2006 | 19.75 | 20.36 | 19.54 | 19.95 | 661,995 | +0.23(+1.14%) |
Sep 05, 2006 | 19.05 | 19.73 | 19.02 | 19.72 | 698,383 | +0.94(+5.02%) |
Sep 01, 2006 | 18.10 | 18.94 | 17.96 | 18.78 | 698,603 | +0.69(+3.83%) |
Aug 31, 2006 | 17.89 | 18.28 | 17.75 | 18.09 | 435,795 | +0.54(+3.08%) |
Aug 30, 2006 | 17.65 | 17.80 | 17.30 | 17.55 | 254,497 | -0.06(-0.32%) |
Aug 29, 2006 | 17.55 | 17.70 | 17.13 | 17.60 | 407,386 | +0.18(+1.02%) |
Aug 28, 2006 | 18.05 | 18.26 | 17.34 | 17.43 | 403,280 | -0.74(-4.08%) |
Aug 25, 2006 | 18.26 | 18.37 | 18.09 | 18.17 | 95,142 | +0.05(+0.27%) |
Aug 24, 2006 | 18.48 | 18.54 | 18.09 | 18.12 | 209,270 | -0.26(-1.40%) |
Aug 23, 2006 | 18.66 | 18.83 | 18.29 | 18.38 | 218,996 | -0.10(-0.57%) |
Aug 22, 2006 | 18.59 | 18.62 | 18.21 | 18.48 | 333,429 | -0.18(-0.95%) |
Aug 21, 2006 | 18.07 | 18.66 | 18.07 | 18.66 | 448,353 | +0.86(+4.85%) |
Aug 18, 2006 | 17.46 | 17.81 | 17.11 | 17.80 | 525,076 | +0.47(+2.70%) |
Aug 17, 2006 | 17.62 | 17.77 | 17.09 | 17.33 | 274,576 | -0.36(-2.05%) |
Aug 16, 2006 | 17.85 | 17.85 | 17.53 | 17.69 | 201,037 | +0.18(+1.01%) |
Aug 15, 2006 | 17.33 | 17.58 | 17.16 | 17.51 | 210,168 | +0.35(+2.02%) |
Aug 14, 2006 | 17.75 | 17.95 | 17.03 | 17.17 | 405,667 | -0.55(-3.09%) |
Aug 11, 2006 | 17.95 | 18.28 | 17.56 | 17.72 | 263,830 | -0.49(-2.70%) |
Aug 10, 2006 | 18.53 | 18.53 | 17.90 | 18.21 | 389,662 | -0.55(-2.92%) |
Aug 09, 2006 | 18.42 | 18.88 | 18.28 | 18.75 | 312,090 | +0.60(+3.28%) |
Aug 08, 2006 | 18.31 | 18.78 | 18.01 | 18.16 | 321,919 | -0.66(-3.51%) |
Aug 07, 2006 | 18.54 | 19.12 | 18.41 | 18.82 | 644,581 | +0.65(+3.59%) |
Aug 04, 2006 | 18.66 | 18.94 | 18.08 | 18.17 | 367,415 | -0.13(-0.71%) |
Aug 03, 2006 | 18.58 | 18.90 | 18.17 | 18.30 | 402,532 | -0.27(-1.48%) |
Aug 02, 2006 | 18.46 | 18.83 | 18.09 | 18.57 | 488,876 | +0.26(+1.41%) |
Aug 01, 2006 | 17.76 | 18.33 | 17.59 | 18.31 | 336,704 | +0.39(+2.20%) |
Jul 31, 2006 | 17.94 | 18.01 | 17.63 | 17.92 | 197,165 | -0.14(-0.76%) |
Jul 28, 2006 | 17.59 | 18.09 | 17.59 | 18.05 | 276,704 | +0.67(+3.85%) |
Jul 27, 2006 | 17.78 | 18.22 | 17.36 | 17.38 | 693,779 | -0.07(-0.42%) |
Jul 26, 2006 | 17.12 | 17.52 | 16.80 | 17.46 | 396,347 | +0.26(+1.50%) |
Jul 25, 2006 | 16.99 | 17.23 | 16.43 | 17.20 | 281,679 | +0.52(+3.14%) |
Jul 24, 2006 | 16.24 | 16.76 | 16.05 | 16.68 | 429,989 | +0.45(+2.78%) |
Jul 21, 2006 | 16.79 | 17.08 | 16.07 | 16.22 | 591,043 | -0.50(-2.99%) |
Jul 20, 2006 | 17.59 | 17.62 | 16.71 | 16.72 | 491,962 | -0.96(-5.42%) |
Jul 19, 2006 | 16.73 | 17.71 | 16.70 | 17.68 | 331,091 | +0.87(+5.18%) |
Jul 18, 2006 | 17.38 | 17.55 | 16.55 | 16.81 | 505,074 | -0.40(-2.34%) |
Jul 17, 2006 | 17.92 | 17.97 | 17.21 | 17.22 | 383,429 | -0.84(-4.64%) |
Jul 14, 2006 | 17.97 | 18.17 | 17.55 | 18.05 | 444,284 | +0.20(+1.13%) |
Jul 13, 2006 | 18.13 | 18.35 | 17.61 | 17.85 | 543,621 | -0.07(-0.40%) |
Jul 12, 2006 | 18.26 | 18.70 | 17.74 | 17.92 | 753,927 | +0.13(+0.72%) |
Jul 11, 2006 | 17.20 | 17.80 | 17.02 | 17.80 | 334,868 | +0.90(+5.34%) |
Jul 10, 2006 | 16.89 | 17.31 | 16.77 | 16.89 | 271,216 | -0.44(-2.51%) |
Jul 07, 2006 | 17.80 | 17.80 | 17.30 | 17.33 | 223,170 | -0.41(-2.32%) |
Jul 06, 2006 | 17.59 | 17.92 | 17.29 | 17.74 | 350,885 | +0.24(+1.38%) |
Jul 05, 2006 | 17.80 | 18.02 | 17.05 | 17.50 | 533,907 | -0.31(-1.76%) |
Jul 03, 2006 | 17.19 | 17.82 | 17.13 | 17.81 | 415,711 | +0.89(+5.24%) |
Jun 30, 2006 | 16.64 | 17.13 | 16.28 | 16.93 | 711,264 | +0.58(+3.55%) |
Jun 29, 2006 | 15.36 | 16.40 | 15.36 | 16.35 | 497,039 | +1.03(+6.74%) |
Jun 28, 2006 | 15.30 | 15.60 | 15.11 | 15.31 | 353,575 | +0.05(+0.32%) |
Jun 27, 2006 | 15.89 | 16.18 | 15.26 | 15.27 | 496,199 | -0.73(-4.58%) |
Jun 26, 2006 | 15.73 | 16.00 | 15.60 | 16.00 | 200,254 | +0.28(+1.79%) |
Jun 23, 2006 | 15.54 | 15.90 | 15.35 | 15.72 | 474,884 | +0.02(+0.15%) |
Jun 22, 2006 | 15.47 | 16.04 | 15.35 | 15.69 | 436,471 | -0.13(-0.81%) |
Jun 21, 2006 | 15.10 | 15.96 | 14.93 | 15.82 | 546,104 | +0.67(+4.41%) |
Jun 20, 2006 | 14.43 | 15.38 | 14.43 | 15.15 | 633,506 | +0.67(+4.62%) |
Jun 19, 2006 | 14.56 | 14.79 | 14.43 | 14.48 | 421,788 | -0.24(-1.64%) |
Jun 16, 2006 | 14.91 | 15.06 | 14.71 | 14.73 | 734,735 | -0.20(-1.35%) |
Jun 15, 2006 | 14.78 | 15.22 | 14.52 | 14.93 | 1,178,409 | +1.06(+7.61%) |
Jun 14, 2006 | 13.73 | 14.40 | 13.48 | 13.87 | 933,055 | +0.10(+0.76%) |
Jun 13, 2006 | 13.60 | 14.06 | 13.13 | 13.77 | 1,553,599 | -0.49(-3.45%) |
Jun 12, 2006 | 14.71 | 15.02 | 14.24 | 14.26 | 519,134 | -0.56(-3.81%) |
Jun 09, 2006 | 15.07 | 15.47 | 14.68 | 14.82 | 409,151 | -0.30(-1.97%) |
Jun 08, 2006 | 14.88 | 15.28 | 14.23 | 15.12 | 915,996 | -0.03(-0.21%) |
Jun 07, 2006 | 15.37 | 15.92 | 15.14 | 15.15 | 544,807 | -0.50(-3.19%) |
Jun 06, 2006 | 15.96 | 16.08 | 15.45 | 15.65 | 551,792 | -0.56(-3.43%) |
Jun 05, 2006 | 16.70 | 16.97 | 16.11 | 16.21 | 772,424 | -0.09(-0.54%) |
Jun 02, 2006 | 16.14 | 17.13 | 16.02 | 16.30 | 563,670 | +0.56(+3.53%) |
Jun 01, 2006 | 15.31 | 15.90 | 15.23 | 15.74 | 456,468 | -0.06(-0.41%) |
May 31, 2006 | 15.96 | 16.10 | 15.42 | 15.81 | 588,862 | +0.23(+1.45%) |
May 30, 2006 | 16.26 | 16.50 | 15.56 | 15.58 | 507,530 | -0.52(-3.25%) |
May 26, 2006 | 16.47 | 16.47 | 15.89 | 16.10 | 469,204 | +0.05(+0.30%) |
May 25, 2006 | 15.96 | 16.12 | 15.50 | 16.05 | 404,675 | +0.70(+4.57%) |
May 24, 2006 | 15.14 | 16.03 | 14.99 | 15.35 | 1,123,689 | -0.78(-4.85%) |
May 23, 2006 | 15.71 | 16.51 | 15.71 | 16.14 | 877,983 | +0.39(+2.51%) |
May 22, 2006 | 15.24 | 15.89 | 14.79 | 15.74 | 1,326,175 | -0.39(-2.40%) |
May 19, 2006 | 15.20 | 16.20 | 15.19 | 16.13 | 979,261 | +0.00(+0.00%) |
May 18, 2006 | 16.63 | 16.76 | 15.81 | 16.13 | 718,193 | -0.45(-2.72%) |
May 17, 2006 | 17.32 | 17.59 | 16.51 | 16.58 | 852,019 | -0.77(-4.41%) |
May 16, 2006 | 17.66 | 17.68 | 16.47 | 17.34 | 827,153 | +0.36(+2.14%) |
May 15, 2006 | 17.23 | 18.09 | 16.80 | 16.98 | 1,191,420 | -1.35(-7.38%) |
May 12, 2006 | 19.79 | 19.92 | 17.37 | 18.34 | 2,123,145 | -1.55(-7.78%) |
May 11, 2006 | 21.31 | 21.32 | 19.75 | 19.88 | 1,042,675 | -0.71(-3.44%) |
May 10, 2006 | 21.41 | 21.41 | 20.40 | 20.59 | 935,234 | -0.62(-2.93%) |
May 09, 2006 | 20.99 | 21.33 | 20.40 | 21.21 | 1,157,149 | +0.40(+1.94%) |
May 08, 2006 | 21.05 | 21.18 | 20.38 | 20.81 | 562,732 | +0.09(+0.43%) |
May 05, 2006 | 20.92 | 21.04 | 20.51 | 20.72 | 578,790 | +0.21(+1.02%) |
May 04, 2006 | 20.23 | 20.87 | 19.75 | 20.51 | 503,678 | +0.42(+2.09%) |
May 03, 2006 | 20.47 | 20.47 | 19.67 | 20.09 | 954,305 | -0.21(-1.03%) |
May 02, 2006 | 20.33 | 20.33 | 19.85 | 20.30 | 914,744 | +0.41(+2.05%) |