Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.93 | 17.99 | 17.63 | 17.65 | 709,368 | -0.31(-1.73%) |
Apr 27, 2007 | 18.06 | 18.16 | 17.91 | 17.96 | 1,278,151 | -0.12(-0.69%) |
Apr 26, 2007 | 18.21 | 18.30 | 18.06 | 18.09 | 1,534,862 | -0.15(-0.81%) |
Apr 25, 2007 | 18.43 | 18.48 | 18.07 | 18.23 | 932,865 | -0.10(-0.57%) |
Apr 24, 2007 | 18.53 | 18.60 | 18.21 | 18.34 | 5,884,542 | -0.11(-0.59%) |
Apr 23, 2007 | 18.00 | 18.49 | 17.99 | 18.45 | 1,666,694 | +0.42(+2.33%) |
Apr 20, 2007 | 18.25 | 18.37 | 17.95 | 18.03 | 1,972,585 | -0.16(-0.88%) |
Apr 19, 2007 | 18.43 | 18.43 | 18.18 | 18.19 | 939,817 | -0.24(-1.31%) |
Apr 18, 2007 | 18.55 | 18.59 | 18.42 | 18.43 | 947,541 | -0.12(-0.67%) |
Apr 17, 2007 | 18.25 | 18.57 | 18.18 | 18.55 | 1,057,744 | +0.34(+1.86%) |
Apr 16, 2007 | 18.27 | 18.36 | 18.14 | 18.21 | 789,446 | +0.04(+0.21%) |
Apr 13, 2007 | 17.86 | 18.20 | 17.78 | 18.18 | 851,500 | +0.32(+1.81%) |
Apr 12, 2007 | 17.88 | 17.88 | 17.76 | 17.85 | 936,469 | -0.02(-0.09%) |
Apr 11, 2007 | 18.16 | 18.16 | 17.78 | 17.87 | 1,647,383 | +0.05(+0.28%) |
Apr 10, 2007 | 17.80 | 17.95 | 17.71 | 17.82 | 747,476 | +0.02(+0.09%) |
Apr 09, 2007 | 17.76 | 17.88 | 17.73 | 17.80 | 875,703 | +0.03(+0.17%) |
Apr 05, 2007 | 17.73 | 17.81 | 17.63 | 17.77 | 2,286,716 | +0.04(+0.24%) |
Apr 04, 2007 | 17.76 | 17.80 | 17.61 | 17.73 | 804,637 | -0.07(-0.39%) |
Apr 03, 2007 | 17.73 | 17.84 | 17.53 | 17.80 | 1,008,307 | +0.29(+1.66%) |
Apr 02, 2007 | 17.41 | 17.60 | 17.36 | 17.51 | 1,303,642 | +0.09(+0.54%) |
Mar 30, 2007 | 17.41 | 17.50 | 17.26 | 17.41 | 2,662,128 | +0.06(+0.34%) |
Mar 29, 2007 | 17.55 | 17.55 | 17.26 | 17.36 | 1,431,354 | -0.04(-0.25%) |
Mar 28, 2007 | 17.54 | 17.57 | 17.30 | 17.40 | 1,524,821 | -0.39(-2.20%) |
Mar 27, 2007 | 17.94 | 18.01 | 17.64 | 17.79 | 1,098,169 | -0.25(-1.40%) |
Mar 26, 2007 | 18.25 | 18.28 | 17.92 | 18.04 | 962,475 | -0.21(-1.13%) |
Mar 23, 2007 | 18.18 | 18.35 | 18.15 | 18.25 | 706,536 | +0.02(+0.09%) |
Mar 22, 2007 | 18.23 | 18.30 | 18.08 | 18.23 | 991,313 | +0.05(+0.30%) |
Mar 21, 2007 | 17.93 | 18.20 | 17.77 | 18.18 | 794,338 | +0.26(+1.43%) |
Mar 20, 2007 | 17.92 | 18.00 | 17.75 | 17.92 | 2,135,315 | +0.00(+0.00%) |
Mar 19, 2007 | 17.73 | 17.96 | 17.67 | 17.92 | 1,034,313 | +0.22(+1.25%) |
Mar 16, 2007 | 17.75 | 17.81 | 17.57 | 17.70 | 1,216,612 | -0.01(-0.07%) |
Mar 15, 2007 | 17.38 | 17.78 | 17.38 | 17.71 | 975,092 | +0.26(+1.47%) |
Mar 14, 2007 | 17.46 | 17.53 | 17.12 | 17.46 | 1,474,354 | +0.02(+0.11%) |
Mar 13, 2007 | 17.84 | 17.75 | 17.26 | 17.44 | 1,683,946 | -0.40(-2.26%) |
Mar 12, 2007 | 17.46 | 17.84 | 17.40 | 17.84 | 1,299,522 | +0.26(+1.48%) |
Mar 09, 2007 | 17.48 | 17.62 | 17.41 | 17.58 | 496,686 | +0.19(+1.12%) |
Mar 08, 2007 | 17.19 | 17.54 | 17.19 | 17.39 | 831,158 | +0.28(+1.63%) |
Mar 07, 2007 | 17.34 | 17.46 | 17.10 | 17.11 | 1,023,756 | -0.23(-1.32%) |
Mar 06, 2007 | 17.03 | 17.40 | 16.94 | 17.34 | 2,309,117 | +0.40(+2.36%) |
Mar 05, 2007 | 17.52 | 17.52 | 16.94 | 16.94 | 1,499,845 | -0.70(-3.94%) |
Mar 02, 2007 | 18.06 | 18.11 | 17.62 | 17.63 | 1,201,678 | -0.39(-2.15%) |
Mar 01, 2007 | 17.87 | 18.25 | 17.34 | 18.02 | 3,666,908 | -0.27(-1.49%) |
Feb 28, 2007 | 18.41 | 18.45 | 18.10 | 18.29 | 1,618,802 | +0.20(+1.09%) |
Feb 27, 2007 | 18.41 | 18.42 | 17.74 | 18.09 | 1,073,708 | -0.40(-2.16%) |
Feb 26, 2007 | 18.72 | 18.74 | 18.16 | 18.49 | 1,054,655 | -0.15(-0.81%) |
Feb 23, 2007 | 18.87 | 18.87 | 18.61 | 18.65 | 810,817 | -0.22(-1.17%) |
Feb 22, 2007 | 19.04 | 19.05 | 18.79 | 18.87 | 599,680 | -0.14(-0.74%) |
Feb 21, 2007 | 19.13 | 19.14 | 18.92 | 19.01 | 677,440 | -0.13(-0.69%) |
Feb 20, 2007 | 18.84 | 19.19 | 18.77 | 19.14 | 800,775 | +0.14(+0.72%) |
Feb 16, 2007 | 19.21 | 19.24 | 18.72 | 19.00 | 1,379,342 | -0.20(-1.05%) |
Feb 15, 2007 | 18.93 | 19.35 | 18.86 | 19.21 | 1,520,186 | +0.30(+1.56%) |
Feb 14, 2007 | 18.89 | 19.03 | 18.72 | 18.91 | 1,562,797 | +0.02(+0.10%) |
Feb 13, 2007 | 18.60 | 18.98 | 18.43 | 18.89 | 1,588,960 | +0.38(+2.06%) |
Feb 12, 2007 | 18.58 | 18.59 | 18.09 | 18.51 | 2,497,786 | -0.23(-1.22%) |
Feb 09, 2007 | 18.55 | 18.90 | 18.18 | 18.74 | 4,560,044 | -0.67(-3.46%) |
Feb 08, 2007 | 19.14 | 19.43 | 19.14 | 19.41 | 1,425,432 | +0.04(+0.20%) |
Feb 07, 2007 | 19.09 | 19.56 | 18.93 | 19.37 | 1,148,379 | +0.31(+1.65%) |
Feb 06, 2007 | 18.66 | 19.06 | 18.63 | 19.06 | 1,092,505 | +0.40(+2.14%) |
Feb 05, 2007 | 18.50 | 18.66 | 18.44 | 18.66 | 779,661 | +0.17(+0.90%) |
Feb 02, 2007 | 18.37 | 18.49 | 18.31 | 18.49 | 426,136 | +0.15(+0.80%) |
Feb 01, 2007 | 18.23 | 18.34 | 18.18 | 18.34 | 405,022 | +0.12(+0.64%) |
Jan 31, 2007 | 18.21 | 18.37 | 18.03 | 18.23 | 1,188,546 | +0.02(+0.09%) |
Jan 30, 2007 | 18.23 | 18.23 | 17.99 | 18.21 | 755,973 | +0.02(+0.11%) |
Jan 29, 2007 | 18.02 | 18.19 | 17.96 | 18.19 | 664,566 | +0.17(+0.93%) |
Jan 26, 2007 | 17.97 | 18.06 | 17.83 | 18.02 | 561,315 | +0.07(+0.37%) |
Jan 25, 2007 | 17.87 | 18.21 | 17.81 | 17.96 | 878,020 | +0.16(+0.92%) |
Jan 24, 2007 | 17.71 | 17.80 | 17.57 | 17.80 | 972,517 | +0.17(+0.95%) |
Jan 23, 2007 | 17.61 | 17.76 | 17.56 | 17.63 | 680,015 | -0.06(-0.33%) |
Jan 22, 2007 | 17.74 | 17.81 | 17.61 | 17.69 | 821,631 | +0.00(+0.02%) |
Jan 19, 2007 | 17.51 | 17.78 | 17.43 | 17.68 | 576,249 | +0.09(+0.53%) |
Jan 18, 2007 | 17.57 | 17.61 | 17.47 | 17.59 | 973,804 | +0.08(+0.47%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.22 | 17.51 | 1,281,756 | -0.03(-0.20%) |
Jan 16, 2007 | 17.27 | 17.59 | 17.27 | 17.54 | 1,617,000 | +0.25(+1.46%) |
Jan 12, 2007 | 17.31 | 17.39 | 17.22 | 17.29 | 505,183 | +0.02(+0.13%) |
Jan 11, 2007 | 17.18 | 17.52 | 17.17 | 17.27 | 669,973 | +0.16(+0.93%) |
Jan 10, 2007 | 16.70 | 17.11 | 16.38 | 17.11 | 1,523,276 | +0.44(+2.61%) |
Jan 09, 2007 | 16.49 | 16.72 | 16.46 | 16.67 | 1,403,031 | +0.16(+0.99%) |
Jan 08, 2007 | 16.43 | 16.55 | 16.33 | 16.51 | 1,633,221 | +0.08(+0.50%) |
Jan 05, 2007 | 16.70 | 16.89 | 16.37 | 16.43 | 1,109,241 | -0.27(-1.63%) |
Jan 04, 2007 | 16.69 | 16.75 | 16.45 | 16.70 | 1,837,921 | +0.03(+0.19%) |
Jan 03, 2007 | 16.85 | 16.89 | 16.49 | 16.67 | 1,935,765 | -0.17(-0.99%) |
Dec 29, 2006 | 16.84 | 16.91 | 16.75 | 16.84 | 1,129,067 | +0.02(+0.12%) |
Dec 28, 2006 | 16.70 | 16.86 | 16.70 | 16.82 | 770,135 | -0.04(-0.25%) |
Dec 27, 2006 | 16.72 | 16.94 | 16.67 | 16.86 | 570,327 | +0.04(+0.23%) |
Dec 26, 2006 | 16.54 | 16.99 | 16.54 | 16.82 | 932,092 | +0.31(+1.88%) |
Dec 22, 2006 | 16.53 | 16.59 | 16.40 | 16.51 | 1,345,354 | -0.09(-0.56%) |
Dec 21, 2006 | 16.75 | 16.85 | 16.59 | 16.60 | 2,994,025 | -0.22(-1.32%) |
Dec 20, 2006 | 16.60 | 16.88 | 16.55 | 16.82 | 1,255,235 | +0.37(+2.24%) |
Dec 19, 2006 | 16.67 | 16.69 | 16.34 | 16.46 | 809,787 | -0.29(-1.74%) |
Dec 18, 2006 | 16.81 | 17.10 | 16.75 | 16.75 | 1,381,659 | -0.03(-0.16%) |
Dec 15, 2006 | 16.90 | 16.91 | 16.77 | 16.77 | 678,213 | -0.06(-0.37%) |
Dec 14, 2006 | 16.89 | 16.94 | 16.70 | 16.84 | 1,168,463 | -0.05(-0.32%) |
Dec 13, 2006 | 16.94 | 16.96 | 16.74 | 16.89 | 1,019,637 | -0.00(-0.02%) |
Dec 12, 2006 | 16.93 | 16.98 | 16.82 | 16.89 | 561,830 | -0.04(-0.23%) |
Dec 11, 2006 | 16.96 | 16.96 | 16.77 | 16.93 | 406,824 | +0.07(+0.44%) |
Dec 08, 2006 | 16.85 | 16.93 | 16.70 | 16.86 | 620,279 | +0.02(+0.14%) |
Dec 07, 2006 | 16.95 | 16.95 | 16.75 | 16.84 | 798,200 | -0.07(-0.39%) |
Dec 06, 2006 | 16.98 | 16.98 | 16.74 | 16.90 | 889,607 | -0.07(-0.43%) |
Dec 05, 2006 | 17.05 | 17.13 | 16.87 | 16.98 | 1,102,289 | -0.08(-0.46%) |
Dec 04, 2006 | 16.70 | 17.09 | 16.69 | 17.05 | 1,317,288 | +0.33(+1.95%) |
Dec 01, 2006 | 16.63 | 16.84 | 16.48 | 16.73 | 723,015 | -0.01(-0.07%) |
Nov 30, 2006 | 16.45 | 16.78 | 16.39 | 16.74 | 2,466,183 | +0.31(+1.89%) |
Nov 29, 2006 | 16.18 | 16.46 | 16.16 | 16.43 | 945,481 | +0.32(+1.98%) |
Nov 28, 2006 | 16.12 | 16.18 | 15.92 | 16.11 | 2,886,139 | -0.01(-0.05%) |
Nov 27, 2006 | 16.73 | 16.73 | 16.09 | 16.12 | 972,002 | -0.57(-3.42%) |
Nov 24, 2006 | 16.53 | 16.69 | 16.46 | 16.69 | 202,382 | +0.16(+0.96%) |
Nov 22, 2006 | 16.60 | 16.67 | 16.47 | 16.53 | 800,003 | +0.03(+0.19%) |
Nov 21, 2006 | 16.35 | 16.58 | 16.30 | 16.50 | 1,049,505 | +0.16(+0.95%) |
Nov 20, 2006 | 16.12 | 16.56 | 16.12 | 16.34 | 1,663,604 | +0.42(+2.63%) |
Nov 17, 2006 | 16.08 | 16.10 | 15.89 | 15.92 | 852,014 | -0.16(-0.97%) |
Nov 16, 2006 | 16.02 | 16.16 | 15.96 | 16.08 | 667,913 | +0.05(+0.34%) |
Nov 15, 2006 | 15.92 | 16.17 | 15.90 | 16.02 | 655,297 | +0.04(+0.27%) |
Nov 14, 2006 | 15.69 | 16.02 | 15.69 | 15.98 | 1,949,154 | +0.23(+1.43%) |
Nov 13, 2006 | 15.70 | 15.83 | 15.62 | 15.76 | 1,626,527 | +0.06(+0.37%) |
Nov 10, 2006 | 15.71 | 15.76 | 15.55 | 15.70 | 712,458 | -0.01(-0.07%) |
Nov 09, 2006 | 15.85 | 15.85 | 15.65 | 15.71 | 1,860,322 | -0.12(-0.79%) |
Nov 08, 2006 | 15.72 | 15.88 | 15.59 | 15.83 | 671,518 | +0.12(+0.77%) |
Nov 07, 2006 | 15.98 | 15.98 | 15.65 | 15.71 | 1,174,642 | -0.25(-1.56%) |
Nov 06, 2006 | 15.93 | 16.06 | 15.83 | 15.96 | 1,228,456 | -0.12(-0.77%) |
Nov 03, 2006 | 16.47 | 16.48 | 15.94 | 16.09 | 1,369,300 | -0.45(-2.75%) |
Nov 02, 2006 | 16.75 | 16.75 | 16.37 | 16.54 | 782,494 | -0.31(-1.82%) |
Nov 01, 2006 | 17.05 | 17.05 | 16.78 | 16.85 | 469,393 | -0.14(-0.80%) |
Oct 31, 2006 | 17.00 | 17.05 | 16.94 | 16.98 | 568,782 | +0.05(+0.30%) |
Oct 30, 2006 | 16.86 | 17.01 | 16.78 | 16.93 | 641,392 | +0.03(+0.16%) |
Oct 27, 2006 | 17.06 | 17.08 | 16.85 | 16.91 | 693,662 | -0.15(-0.89%) |
Oct 26, 2006 | 16.94 | 17.06 | 16.86 | 17.06 | 1,019,122 | +0.14(+0.85%) |
Oct 25, 2006 | 16.87 | 16.98 | 16.85 | 16.91 | 546,896 | +0.10(+0.58%) |
Oct 24, 2006 | 16.80 | 16.84 | 16.71 | 16.82 | 338,849 | +0.02(+0.12%) |
Oct 23, 2006 | 16.74 | 16.83 | 16.60 | 16.80 | 471,453 | +0.06(+0.35%) |
Oct 20, 2006 | 16.77 | 16.79 | 16.60 | 16.74 | 510,333 | -0.07(-0.39%) |
Oct 19, 2006 | 16.94 | 16.97 | 16.74 | 16.80 | 394,723 | -0.14(-0.83%) |
Oct 18, 2006 | 16.89 | 17.01 | 16.85 | 16.94 | 469,908 | +0.05(+0.32%) |
Oct 17, 2006 | 16.89 | 16.98 | 16.83 | 16.89 | 725,590 | +0.02(+0.09%) |
Oct 16, 2006 | 16.75 | 16.87 | 16.66 | 16.87 | 712,458 | +0.19(+1.12%) |
Oct 13, 2006 | 16.63 | 16.73 | 16.61 | 16.69 | 1,011,912 | +0.01(+0.07%) |
Oct 12, 2006 | 16.78 | 16.78 | 16.63 | 16.68 | 561,830 | -0.02(-0.14%) |
Oct 11, 2006 | 16.56 | 16.71 | 16.56 | 16.70 | 1,059,804 | +0.08(+0.47%) |
Oct 10, 2006 | 16.44 | 16.67 | 16.42 | 16.62 | 1,003,415 | +0.16(+0.97%) |
Oct 09, 2006 | 16.31 | 16.50 | 16.19 | 16.46 | 716,320 | +0.10(+0.59%) |
Oct 06, 2006 | 16.47 | 16.49 | 16.26 | 16.37 | 856,392 | -0.11(-0.66%) |
Oct 05, 2006 | 16.40 | 16.47 | 16.33 | 16.47 | 628,776 | +0.09(+0.54%) |
Oct 04, 2006 | 16.35 | 16.41 | 16.30 | 16.39 | 1,270,169 | +0.04(+0.26%) |
Oct 03, 2006 | 16.23 | 16.39 | 16.23 | 16.34 | 498,489 | +0.11(+0.67%) |
Oct 02, 2006 | 16.28 | 16.37 | 16.13 | 16.23 | 579,854 | -0.04(-0.26%) |
Sep 29, 2006 | 16.35 | 16.41 | 16.28 | 16.28 | 727,392 | -0.07(-0.45%) |
Sep 28, 2006 | 16.45 | 16.45 | 16.30 | 16.35 | 1,565,246 | +0.00(+0.00%) |
Sep 27, 2006 | 16.15 | 16.38 | 16.09 | 16.35 | 913,553 | +0.10(+0.62%) |
Sep 26, 2006 | 16.38 | 16.41 | 16.23 | 16.25 | 635,213 | -0.08(-0.48%) |
Sep 25, 2006 | 16.36 | 16.39 | 16.17 | 16.33 | 597,105 | -0.08(-0.47%) |
Sep 22, 2006 | 16.27 | 16.40 | 16.16 | 16.40 | 839,655 | +0.20(+1.25%) |
Sep 21, 2006 | 16.30 | 16.33 | 16.09 | 16.20 | 659,416 | -0.05(-0.33%) |
Sep 20, 2006 | 16.30 | 16.38 | 16.21 | 16.26 | 410,944 | -0.04(-0.24%) |
Sep 19, 2006 | 16.08 | 16.30 | 16.01 | 16.30 | 514,453 | +0.28(+1.72%) |
Sep 18, 2006 | 16.02 | 16.24 | 15.96 | 16.02 | 492,567 | -0.30(-1.81%) |
Sep 15, 2006 | 16.25 | 16.32 | 16.18 | 16.32 | 878,278 | +0.16(+0.99%) |
Sep 14, 2006 | 16.37 | 16.37 | 16.12 | 16.16 | 2,191,962 | -0.31(-1.86%) |
Sep 13, 2006 | 16.47 | 16.62 | 16.41 | 16.46 | 623,884 | -0.01(-0.07%) |
Sep 12, 2006 | 16.00 | 16.61 | 15.94 | 16.47 | 962,218 | +0.41(+2.54%) |
Sep 11, 2006 | 15.73 | 16.09 | 15.60 | 16.07 | 1,639,401 | +0.26(+1.67%) |
Sep 08, 2006 | 15.67 | 15.85 | 15.53 | 15.80 | 657,614 | +0.21(+1.34%) |
Sep 07, 2006 | 15.62 | 15.62 | 15.48 | 15.59 | 634,955 | -0.02(-0.15%) |
Sep 06, 2006 | 15.48 | 15.66 | 15.48 | 15.62 | 743,099 | +0.00(+0.00%) |
Sep 05, 2006 | 15.63 | 15.63 | 15.54 | 15.62 | 1,400,198 | -0.01(-0.07%) |
Sep 01, 2006 | 15.87 | 15.90 | 15.61 | 15.63 | 246,154 | -0.19(-1.23%) |
Aug 31, 2006 | 15.78 | 15.89 | 15.74 | 15.82 | 422,788 | +0.03(+0.20%) |
Aug 30, 2006 | 15.67 | 15.79 | 15.63 | 15.79 | 280,915 | +0.14(+0.92%) |
Aug 29, 2006 | 15.71 | 15.71 | 15.50 | 15.65 | 722,500 | -0.03(-0.17%) |
Aug 28, 2006 | 15.45 | 15.73 | 15.41 | 15.67 | 373,094 | +0.19(+1.23%) |
Aug 25, 2006 | 15.45 | 15.60 | 15.44 | 15.48 | 348,890 | -0.03(-0.20%) |
Aug 24, 2006 | 15.52 | 15.53 | 15.41 | 15.52 | 866,691 | +0.04(+0.28%) |
Aug 23, 2006 | 15.69 | 15.73 | 15.46 | 15.47 | 609,464 | -0.29(-1.82%) |
Aug 22, 2006 | 15.48 | 15.76 | 15.45 | 15.76 | 792,793 | +0.19(+1.20%) |
Aug 21, 2006 | 15.53 | 15.58 | 15.41 | 15.57 | 629,033 | -0.03(-0.22%) |
Aug 18, 2006 | 15.34 | 15.61 | 15.26 | 15.61 | 3,113,498 | +0.24(+1.57%) |
Aug 17, 2006 | 15.19 | 15.37 | 15.14 | 15.37 | 732,799 | +0.20(+1.31%) |
Aug 16, 2006 | 15.21 | 15.31 | 15.11 | 15.17 | 709,626 | +0.00(+0.00%) |
Aug 15, 2006 | 15.17 | 15.24 | 15.09 | 15.17 | 443,902 | +0.13(+0.85%) |
Aug 14, 2006 | 14.74 | 15.15 | 14.73 | 15.04 | 759,835 | +0.38(+2.60%) |
Aug 11, 2006 | 14.76 | 14.80 | 14.59 | 14.66 | 603,027 | -0.17(-1.15%) |
Aug 10, 2006 | 14.64 | 14.86 | 14.49 | 14.83 | 728,680 | +0.13(+0.90%) |
Aug 09, 2006 | 14.78 | 14.83 | 14.65 | 14.70 | 811,589 | -0.03(-0.18%) |
Aug 08, 2006 | 15.15 | 15.15 | 14.70 | 14.73 | 1,225,881 | -0.38(-2.52%) |
Aug 07, 2006 | 15.24 | 15.27 | 15.07 | 15.11 | 987,451 | -0.19(-1.27%) |
Aug 04, 2006 | 15.10 | 15.34 | 15.10 | 15.30 | 754,685 | +0.35(+2.34%) |
Aug 03, 2006 | 14.97 | 15.14 | 14.94 | 14.95 | 892,182 | -0.12(-0.77%) |
Aug 02, 2006 | 15.22 | 15.24 | 15.02 | 15.07 | 432,315 | -0.05(-0.33%) |
Aug 01, 2006 | 15.21 | 15.21 | 14.96 | 15.12 | 718,380 | -0.09(-0.59%) |
Jul 31, 2006 | 15.38 | 15.41 | 15.13 | 15.21 | 342,196 | -0.26(-1.68%) |
Jul 28, 2006 | 15.35 | 15.47 | 15.21 | 15.47 | 549,471 | +0.23(+1.48%) |
Jul 27, 2006 | 15.68 | 15.68 | 15.21 | 15.24 | 816,739 | -0.35(-2.24%) |
Jul 26, 2006 | 15.52 | 15.61 | 15.42 | 15.59 | 650,147 | +0.16(+1.01%) |
Jul 25, 2006 | 15.41 | 15.50 | 15.32 | 15.44 | 397,812 | +0.04(+0.25%) |
Jul 24, 2006 | 15.22 | 15.40 | 15.21 | 15.40 | 516,255 | +0.19(+1.23%) |
Jul 21, 2006 | 15.31 | 15.38 | 15.06 | 15.21 | 952,433 | -0.09(-0.61%) |
Jul 20, 2006 | 15.36 | 15.40 | 15.26 | 15.31 | 688,512 | -0.05(-0.30%) |
Jul 19, 2006 | 15.20 | 15.51 | 15.10 | 15.35 | 956,811 | +0.26(+1.70%) |
Jul 18, 2006 | 15.08 | 15.19 | 14.87 | 15.10 | 1,473,839 | +0.02(+0.10%) |
Jul 17, 2006 | 14.99 | 15.12 | 14.94 | 15.08 | 1,455,815 | +0.03(+0.18%) |
Jul 14, 2006 | 15.34 | 15.36 | 15.01 | 15.05 | 1,341,234 | -0.29(-1.87%) |
Jul 13, 2006 | 15.48 | 15.48 | 15.30 | 15.34 | 1,481,563 | -0.23(-1.50%) |
Jul 12, 2006 | 15.50 | 15.59 | 15.43 | 15.57 | 839,140 | +0.05(+0.30%) |
Jul 11, 2006 | 15.53 | 15.55 | 15.36 | 15.53 | 724,302 | +0.05(+0.35%) |
Jul 10, 2006 | 15.39 | 15.57 | 15.37 | 15.47 | 590,411 | +0.09(+0.58%) |
Jul 07, 2006 | 15.43 | 15.57 | 15.34 | 15.38 | 817,254 | -0.08(-0.53%) |
Jul 06, 2006 | 15.24 | 15.46 | 15.20 | 15.46 | 5,698,896 | +0.19(+1.22%) |
Jul 05, 2006 | 15.24 | 15.41 | 15.15 | 15.28 | 1,212,492 | -0.08(-0.51%) |
Jul 03, 2006 | 15.24 | 15.36 | 15.17 | 15.36 | 819,829 | +0.24(+1.57%) |
Jun 30, 2006 | 14.70 | 15.16 | 14.69 | 15.12 | 2,561,452 | +0.42(+2.85%) |
Jun 29, 2006 | 14.56 | 14.76 | 14.51 | 14.70 | 1,291,282 | +0.17(+1.20%) |
Jun 28, 2006 | 14.31 | 14.54 | 14.31 | 14.53 | 997,750 | +0.04(+0.27%) |
Jun 27, 2006 | 14.56 | 14.64 | 14.45 | 14.49 | 1,205,025 | -0.07(-0.51%) |
Jun 26, 2006 | 14.49 | 14.71 | 14.43 | 14.56 | 1,306,217 | +0.13(+0.89%) |
Jun 23, 2006 | 14.61 | 14.61 | 14.39 | 14.43 | 974,062 | -0.16(-1.12%) |
Jun 22, 2006 | 14.67 | 14.76 | 14.55 | 14.60 | 659,674 | -0.10(-0.71%) |
Jun 21, 2006 | 14.51 | 14.71 | 14.47 | 14.70 | 967,625 | +0.19(+1.34%) |
Jun 20, 2006 | 14.52 | 14.56 | 14.41 | 14.51 | 749,793 | +0.00(+0.00%) |
Jun 19, 2006 | 14.66 | 14.70 | 14.45 | 14.51 | 1,204,510 | -0.18(-1.22%) |
Jun 16, 2006 | 14.66 | 14.70 | 14.46 | 14.68 | 1,139,109 | +0.02(+0.16%) |
Jun 15, 2006 | 14.43 | 14.73 | 14.31 | 14.66 | 2,257,105 | +0.32(+2.25%) |
Jun 14, 2006 | 14.29 | 14.42 | 14.25 | 14.34 | 1,550,311 | +0.01(+0.08%) |
Jun 13, 2006 | 14.48 | 14.61 | 14.24 | 14.33 | 708,338 | -0.16(-1.07%) |
Jun 12, 2006 | 14.65 | 14.65 | 14.44 | 14.48 | 1,097,397 | -0.15(-1.01%) |
Jun 09, 2006 | 14.57 | 14.72 | 14.49 | 14.63 | 2,034,124 | +0.06(+0.43%) |
Jun 08, 2006 | 14.66 | 14.69 | 14.32 | 14.57 | 2,680,924 | -0.17(-1.13%) |
Jun 07, 2006 | 14.73 | 14.89 | 14.66 | 14.73 | 468,621 | -0.05(-0.32%) |
Jun 06, 2006 | 15.03 | 15.05 | 14.71 | 14.78 | 730,482 | -0.27(-1.81%) |
Jun 05, 2006 | 14.69 | 15.13 | 14.67 | 15.05 | 1,753,724 | +0.28(+1.92%) |
Jun 02, 2006 | 14.60 | 14.81 | 14.53 | 14.77 | 1,224,852 | +0.17(+1.14%) |
Jun 01, 2006 | 14.56 | 14.77 | 14.55 | 14.60 | 765,500 | +0.07(+0.51%) |
May 31, 2006 | 14.48 | 14.58 | 14.36 | 14.53 | 998,008 | +0.12(+0.84%) |
May 30, 2006 | 14.55 | 14.66 | 14.39 | 14.41 | 1,439,336 | -0.14(-0.96%) |
May 26, 2006 | 14.56 | 14.75 | 14.51 | 14.55 | 1,121,085 | +0.01(+0.05%) |
May 25, 2006 | 14.10 | 14.56 | 14.04 | 14.54 | 1,157,648 | +0.50(+3.57%) |
May 24, 2006 | 14.12 | 14.29 | 13.90 | 14.04 | 680,530 | -0.08(-0.58%) |
May 23, 2006 | 14.27 | 14.36 | 14.11 | 14.12 | 1,123,660 | -0.06(-0.41%) |
May 22, 2006 | 14.25 | 14.33 | 14.04 | 14.18 | 801,033 | -0.07(-0.49%) |
May 19, 2006 | 14.30 | 14.53 | 14.15 | 14.25 | 1,619,832 | -0.08(-0.54%) |
May 18, 2006 | 14.33 | 14.47 | 14.02 | 14.33 | 2,407,991 | +0.00(+0.00%) |
May 17, 2006 | 14.69 | 14.69 | 14.29 | 14.33 | 1,058,517 | -0.36(-2.46%) |
May 16, 2006 | 14.90 | 14.98 | 14.64 | 14.69 | 1,218,414 | -0.18(-1.23%) |
May 15, 2006 | 14.62 | 14.99 | 14.57 | 14.87 | 853,559 | -0.04(-0.23%) |
May 12, 2006 | 14.89 | 15.00 | 14.71 | 14.91 | 921,020 | -0.04(-0.26%) |
May 11, 2006 | 15.34 | 15.40 | 14.93 | 14.94 | 1,083,235 | -0.49(-3.17%) |
May 10, 2006 | 15.37 | 15.53 | 15.26 | 15.43 | 871,583 | +0.02(+0.10%) |
May 09, 2006 | 15.41 | 15.47 | 15.26 | 15.42 | 821,631 | -0.02(-0.10%) |
May 08, 2006 | 15.18 | 15.49 | 15.13 | 15.43 | 568,267 | +0.19(+1.25%) |
May 05, 2006 | 15.31 | 15.41 | 15.20 | 15.24 | 1,236,438 | +0.03(+0.18%) |
May 04, 2006 | 15.12 | 15.30 | 15.04 | 15.22 | 702,159 | +0.10(+0.67%) |
May 03, 2006 | 14.92 | 15.15 | 14.84 | 15.12 | 972,775 | +0.23(+1.51%) |
May 02, 2006 | 15.05 | 15.05 | 14.54 | 14.89 | 2,763,577 | -0.45(-2.91%) |