Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.13 | 17.24 | 17.02 | 17.19 | 1,228,452 | +0.20(+1.19%) |
Apr 27, 2007 | 17.06 | 17.29 | 16.93 | 16.99 | 363,511 | -0.05(-0.28%) |
Apr 26, 2007 | 17.22 | 17.25 | 17.01 | 17.03 | 570,557 | -0.20(-1.14%) |
Apr 25, 2007 | 17.24 | 17.35 | 17.20 | 17.23 | 1,178,545 | -0.05(-0.31%) |
Apr 24, 2007 | 17.21 | 17.28 | 17.05 | 17.28 | 530,766 | +0.09(+0.52%) |
Apr 23, 2007 | 17.46 | 17.56 | 17.19 | 17.19 | 380,877 | -0.20(-1.16%) |
Apr 20, 2007 | 17.46 | 17.59 | 17.32 | 17.40 | 344,121 | +0.12(+0.69%) |
Apr 19, 2007 | 17.20 | 17.31 | 17.18 | 17.28 | 813,853 | +0.07(+0.41%) |
Apr 18, 2007 | 16.68 | 17.29 | 16.68 | 17.21 | 574,435 | +0.01(+0.03%) |
Apr 17, 2007 | 17.66 | 17.79 | 17.19 | 17.20 | 1,050,237 | -0.46(-2.62%) |
Apr 16, 2007 | 17.70 | 17.79 | 17.56 | 17.66 | 237,900 | +0.01(+0.03%) |
Apr 13, 2007 | 17.76 | 17.79 | 17.63 | 17.66 | 244,307 | -0.09(-0.53%) |
Apr 12, 2007 | 17.67 | 17.78 | 17.63 | 17.75 | 646,935 | +0.04(+0.23%) |
Apr 11, 2007 | 17.73 | 17.73 | 17.54 | 17.71 | 363,679 | -0.03(-0.17%) |
Apr 10, 2007 | 17.54 | 17.75 | 17.53 | 17.74 | 607,481 | +0.17(+0.98%) |
Apr 09, 2007 | 17.51 | 17.64 | 17.44 | 17.57 | 596,859 | +0.12(+0.68%) |
Apr 05, 2007 | 17.34 | 17.48 | 17.31 | 17.45 | 293,877 | +0.11(+0.65%) |
Apr 04, 2007 | 17.38 | 17.47 | 17.33 | 17.34 | 312,086 | -0.04(-0.24%) |
Apr 03, 2007 | 17.50 | 17.53 | 17.26 | 17.38 | 678,632 | -0.04(-0.20%) |
Apr 02, 2007 | 17.38 | 17.54 | 17.38 | 17.41 | 300,284 | +0.09(+0.55%) |
Mar 30, 2007 | 17.35 | 17.50 | 17.00 | 17.32 | 282,918 | -0.05(-0.31%) |
Mar 29, 2007 | 17.70 | 17.88 | 17.27 | 17.37 | 502,609 | -0.26(-1.45%) |
Mar 28, 2007 | 17.38 | 17.69 | 17.35 | 17.63 | 468,888 | +0.15(+0.88%) |
Mar 27, 2007 | 17.60 | 17.72 | 17.29 | 17.47 | 288,650 | -0.18(-1.04%) |
Mar 26, 2007 | 17.69 | 17.89 | 17.57 | 17.66 | 682,342 | -0.02(-0.13%) |
Mar 23, 2007 | 17.43 | 17.69 | 17.29 | 17.68 | 493,673 | +0.24(+1.36%) |
Mar 22, 2007 | 17.62 | 17.62 | 17.41 | 17.44 | 220,028 | -0.23(-1.28%) |
Mar 21, 2007 | 17.60 | 17.85 | 17.53 | 17.67 | 587,755 | +0.07(+0.37%) |
Mar 20, 2007 | 17.22 | 17.64 | 17.16 | 17.60 | 855,330 | +0.40(+2.34%) |
Mar 19, 2007 | 17.11 | 17.39 | 17.11 | 17.20 | 516,266 | +0.18(+1.08%) |
Mar 16, 2007 | 16.94 | 17.79 | 16.83 | 17.02 | 524,191 | +0.08(+0.49%) |
Mar 15, 2007 | 16.80 | 17.07 | 16.76 | 16.93 | 341,469 | +0.15(+0.92%) |
Mar 14, 2007 | 16.78 | 16.99 | 16.68 | 16.78 | 799,859 | -0.04(-0.21%) |
Mar 13, 2007 | 17.29 | 17.50 | 16.76 | 16.81 | 721,289 | -0.48(-2.78%) |
Mar 12, 2007 | 17.09 | 17.35 | 17.09 | 17.29 | 1,094,580 | +0.23(+1.36%) |
Mar 09, 2007 | 17.22 | 17.26 | 16.92 | 17.06 | 324,057 | -0.05(-0.31%) |
Mar 08, 2007 | 17.16 | 17.28 | 16.82 | 17.12 | 788,731 | +0.09(+0.52%) |
Mar 07, 2007 | 16.93 | 17.08 | 16.73 | 17.03 | 780,301 | +0.06(+0.35%) |
Mar 06, 2007 | 16.82 | 17.03 | 16.68 | 16.97 | 539,871 | +0.27(+1.60%) |
Mar 05, 2007 | 17.03 | 17.35 | 16.67 | 16.70 | 431,795 | -0.33(-1.95%) |
Mar 02, 2007 | 17.34 | 17.54 | 16.94 | 17.03 | 1,600,899 | -0.31(-1.78%) |
Mar 01, 2007 | 16.78 | 17.38 | 16.55 | 17.34 | 1,239,411 | +0.56(+3.36%) |
Feb 28, 2007 | 16.76 | 17.08 | 16.48 | 16.78 | 251,895 | +0.02(+0.14%) |
Feb 27, 2007 | 17.02 | 17.02 | 16.49 | 16.76 | 210,418 | -0.36(-2.08%) |
Feb 26, 2007 | 17.38 | 17.38 | 16.75 | 17.11 | 315,121 | -0.04(-0.24%) |
Feb 23, 2007 | 17.11 | 17.32 | 16.99 | 17.15 | 262,685 | +0.01(+0.07%) |
Feb 22, 2007 | 17.13 | 17.17 | 16.90 | 17.14 | 281,063 | +0.04(+0.24%) |
Feb 21, 2007 | 16.97 | 17.17 | 16.78 | 17.10 | 362,330 | +0.14(+0.80%) |
Feb 20, 2007 | 16.74 | 17.05 | 16.57 | 16.96 | 297,249 | +0.17(+1.02%) |
Feb 16, 2007 | 16.75 | 16.79 | 16.39 | 16.79 | 260,156 | +0.03(+0.18%) |
Feb 15, 2007 | 16.84 | 16.93 | 16.68 | 16.76 | 205,866 | -0.08(-0.49%) |
Feb 14, 2007 | 16.65 | 16.90 | 16.65 | 16.84 | 421,679 | +0.20(+1.18%) |
Feb 13, 2007 | 16.60 | 16.67 | 16.59 | 16.65 | 285,615 | +0.09(+0.57%) |
Feb 12, 2007 | 16.38 | 16.58 | 16.31 | 16.55 | 391,668 | +0.24(+1.45%) |
Feb 09, 2007 | 16.33 | 16.48 | 16.21 | 16.32 | 254,086 | -0.05(-0.29%) |
Feb 08, 2007 | 16.26 | 16.40 | 16.20 | 16.36 | 235,371 | +0.11(+0.69%) |
Feb 07, 2007 | 16.27 | 16.31 | 16.17 | 16.25 | 530,261 | +0.04(+0.22%) |
Feb 06, 2007 | 16.01 | 16.52 | 16.01 | 16.22 | 494,516 | +0.17(+1.07%) |
Feb 05, 2007 | 15.88 | 16.07 | 15.84 | 16.04 | 533,464 | +0.18(+1.12%) |
Feb 02, 2007 | 15.87 | 15.98 | 15.76 | 15.87 | 472,935 | +0.00(+0.00%) |
Feb 01, 2007 | 15.52 | 16.01 | 15.52 | 15.87 | 591,464 | +0.36(+2.33%) |
Jan 31, 2007 | 15.51 | 15.66 | 15.27 | 15.50 | 160,680 | +0.04(+0.23%) |
Jan 30, 2007 | 15.43 | 15.51 | 15.35 | 15.47 | 266,395 | +0.09(+0.62%) |
Jan 29, 2007 | 15.42 | 15.60 | 15.34 | 15.37 | 363,342 | +0.13(+0.86%) |
Jan 26, 2007 | 15.27 | 15.31 | 15.18 | 15.24 | 362,836 | -0.03(-0.19%) |
Jan 25, 2007 | 15.41 | 15.41 | 15.16 | 15.27 | 321,022 | -0.13(-0.85%) |
Jan 24, 2007 | 15.44 | 15.49 | 15.28 | 15.40 | 400,098 | -0.04(-0.27%) |
Jan 23, 2007 | 15.59 | 15.61 | 15.36 | 15.44 | 317,650 | -0.14(-0.91%) |
Jan 22, 2007 | 15.60 | 15.83 | 15.47 | 15.59 | 338,557 | -0.01(-0.08%) |
Jan 19, 2007 | 15.72 | 15.74 | 15.55 | 15.60 | 419,319 | +0.08(+0.53%) |
Jan 18, 2007 | 15.55 | 15.59 | 15.47 | 15.52 | 139,604 | -0.06(-0.38%) |
Jan 17, 2007 | 15.80 | 15.80 | 15.55 | 15.57 | 263,865 | -0.26(-1.61%) |
Jan 16, 2007 | 15.89 | 16.05 | 15.75 | 15.83 | 302,307 | -0.06(-0.37%) |
Jan 12, 2007 | 15.94 | 15.97 | 15.82 | 15.89 | 148,540 | -0.02(-0.15%) |
Jan 11, 2007 | 15.94 | 16.00 | 15.78 | 15.91 | 197,435 | +0.09(+0.60%) |
Jan 10, 2007 | 15.78 | 15.92 | 15.75 | 15.82 | 191,871 | +0.01(+0.04%) |
Jan 09, 2007 | 15.78 | 15.91 | 15.75 | 15.81 | 154,273 | -0.06(-0.37%) |
Jan 08, 2007 | 16.06 | 16.07 | 15.82 | 15.87 | 275,331 | -0.12(-0.78%) |
Jan 05, 2007 | 16.07 | 16.10 | 15.75 | 16.00 | 194,232 | -0.14(-0.85%) |
Jan 04, 2007 | 16.14 | 16.26 | 16.07 | 16.13 | 281,738 | +0.02(+0.15%) |
Jan 03, 2007 | 16.22 | 16.31 | 16.05 | 16.11 | 532,958 | -0.05(-0.33%) |
Dec 29, 2006 | 16.25 | 16.25 | 16.13 | 16.16 | 144,999 | -0.12(-0.76%) |
Dec 28, 2006 | 16.41 | 16.43 | 16.22 | 16.29 | 207,889 | -0.11(-0.69%) |
Dec 27, 2006 | 16.31 | 16.50 | 16.31 | 16.40 | 179,057 | +0.14(+0.88%) |
Dec 26, 2006 | 16.14 | 16.30 | 16.14 | 16.26 | 175,180 | +0.08(+0.51%) |
Dec 22, 2006 | 16.13 | 16.25 | 16.09 | 16.17 | 125,778 | +0.07(+0.41%) |
Dec 21, 2006 | 16.26 | 16.28 | 16.07 | 16.11 | 287,639 | -0.23(-1.38%) |
Dec 20, 2006 | 16.23 | 16.38 | 16.16 | 16.33 | 199,459 | +0.12(+0.73%) |
Dec 19, 2006 | 16.18 | 16.26 | 16.14 | 16.22 | 416,621 | +0.04(+0.22%) |
Dec 18, 2006 | 16.27 | 16.40 | 16.06 | 16.18 | 1,186,975 | -0.04(-0.22%) |
Dec 15, 2006 | 16.11 | 16.25 | 16.07 | 16.22 | 832,737 | +0.13(+0.81%) |
Dec 14, 2006 | 16.18 | 16.26 | 16.09 | 16.09 | 504,295 | -0.04(-0.22%) |
Dec 13, 2006 | 16.24 | 16.39 | 16.06 | 16.12 | 263,697 | +0.03(+0.18%) |
Dec 12, 2006 | 16.20 | 16.22 | 15.98 | 16.09 | 382,394 | -0.07(-0.44%) |
Dec 11, 2006 | 16.16 | 16.32 | 16.10 | 16.16 | 210,755 | +0.08(+0.48%) |
Dec 08, 2006 | 16.10 | 16.17 | 16.01 | 16.09 | 603,435 | -0.03(-0.18%) |
Dec 07, 2006 | 16.22 | 16.25 | 16.01 | 16.11 | 837,964 | -0.05(-0.29%) |
Dec 06, 2006 | 16.26 | 16.46 | 16.08 | 16.16 | 689,592 | -0.11(-0.66%) |
Dec 05, 2006 | 16.37 | 16.38 | 16.16 | 16.27 | 474,621 | -0.07(-0.44%) |
Dec 04, 2006 | 16.41 | 16.61 | 16.05 | 16.34 | 614,900 | -0.01(-0.07%) |
Dec 01, 2006 | 16.31 | 16.64 | 16.05 | 16.35 | 364,691 | -0.13(-0.79%) |
Nov 30, 2006 | 16.63 | 16.67 | 16.32 | 16.48 | 465,348 | -0.14(-0.82%) |
Nov 29, 2006 | 16.58 | 16.66 | 16.54 | 16.62 | 283,761 | +0.12(+0.72%) |
Nov 28, 2006 | 16.49 | 16.61 | 16.42 | 16.50 | 494,011 | +0.01(+0.07%) |
Nov 27, 2006 | 16.67 | 16.69 | 16.38 | 16.49 | 553,191 | -0.21(-1.28%) |
Nov 24, 2006 | 16.64 | 16.82 | 16.55 | 16.70 | 106,895 | +0.02(+0.14%) |
Nov 22, 2006 | 16.69 | 16.73 | 16.54 | 16.68 | 454,388 | +0.04(+0.25%) |
Nov 21, 2006 | 16.55 | 16.78 | 16.48 | 16.64 | 665,144 | +0.12(+0.72%) |
Nov 20, 2006 | 16.59 | 16.64 | 16.42 | 16.52 | 374,976 | -0.02(-0.14%) |
Nov 17, 2006 | 16.65 | 16.65 | 16.38 | 16.54 | 235,034 | -0.11(-0.68%) |
Nov 16, 2006 | 16.68 | 16.90 | 16.55 | 16.65 | 327,261 | +0.05(+0.29%) |
Nov 15, 2006 | 16.78 | 16.99 | 16.52 | 16.61 | 360,476 | +0.08(+0.50%) |
Nov 14, 2006 | 16.28 | 16.56 | 16.14 | 16.52 | 199,121 | +0.34(+2.13%) |
Nov 13, 2006 | 16.23 | 16.39 | 16.12 | 16.18 | 203,336 | +0.06(+0.37%) |
Nov 10, 2006 | 15.68 | 16.17 | 15.66 | 16.12 | 238,069 | +0.41(+2.61%) |
Nov 09, 2006 | 15.76 | 15.76 | 15.60 | 15.71 | 180,743 | +0.07(+0.42%) |
Nov 08, 2006 | 15.37 | 15.71 | 15.36 | 15.65 | 390,825 | +0.27(+1.74%) |
Nov 07, 2006 | 15.33 | 15.45 | 15.31 | 15.38 | 391,499 | +0.07(+0.47%) |
Nov 06, 2006 | 15.30 | 15.34 | 15.17 | 15.31 | 295,226 | +0.08(+0.51%) |
Nov 03, 2006 | 15.21 | 15.30 | 15.14 | 15.23 | 194,232 | +0.07(+0.43%) |
Nov 02, 2006 | 15.18 | 15.26 | 14.90 | 15.17 | 133,703 | -0.05(-0.31%) |
Nov 01, 2006 | 15.28 | 15.30 | 15.11 | 15.21 | 240,429 | -0.07(-0.47%) |
Oct 31, 2006 | 15.27 | 15.29 | 15.08 | 15.28 | 312,761 | +0.04(+0.27%) |
Oct 30, 2006 | 15.30 | 15.30 | 14.95 | 15.24 | 181,755 | +0.00(+0.00%) |
Oct 27, 2006 | 15.33 | 15.33 | 15.19 | 15.24 | 91,720 | -0.08(-0.54%) |
Oct 26, 2006 | 15.31 | 15.40 | 15.22 | 15.33 | 166,243 | +0.09(+0.58%) |
Oct 25, 2006 | 15.12 | 15.29 | 15.06 | 15.24 | 243,296 | +0.14(+0.94%) |
Oct 24, 2006 | 15.27 | 15.27 | 15.04 | 15.09 | 158,656 | -0.17(-1.13%) |
Oct 23, 2006 | 15.32 | 15.40 | 15.24 | 15.27 | 140,953 | -0.11(-0.69%) |
Oct 20, 2006 | 15.42 | 15.42 | 15.22 | 15.37 | 128,476 | -0.02(-0.12%) |
Oct 19, 2006 | 15.40 | 15.41 | 15.32 | 15.39 | 126,284 | +0.01(+0.04%) |
Oct 18, 2006 | 15.35 | 15.48 | 15.35 | 15.39 | 102,174 | +0.11(+0.70%) |
Oct 17, 2006 | 15.41 | 15.41 | 15.17 | 15.28 | 140,110 | -0.13(-0.85%) |
Oct 16, 2006 | 15.42 | 15.47 | 15.28 | 15.41 | 124,767 | -0.01(-0.04%) |
Oct 13, 2006 | 15.22 | 15.42 | 15.20 | 15.41 | 150,395 | +0.23(+1.52%) |
Oct 12, 2006 | 14.98 | 15.18 | 14.91 | 15.18 | 157,982 | +0.27(+1.79%) |
Oct 11, 2006 | 14.83 | 14.99 | 14.80 | 14.92 | 84,639 | +0.05(+0.36%) |
Oct 10, 2006 | 14.95 | 14.95 | 14.83 | 14.86 | 123,249 | -0.07(-0.48%) |
Oct 09, 2006 | 14.95 | 14.98 | 14.86 | 14.93 | 111,110 | +0.03(+0.20%) |
Oct 06, 2006 | 14.95 | 14.96 | 14.83 | 14.90 | 163,714 | -0.04(-0.24%) |
Oct 05, 2006 | 14.80 | 14.95 | 14.75 | 14.94 | 488,278 | +0.28(+1.94%) |
Oct 04, 2006 | 14.55 | 14.67 | 14.49 | 14.66 | 227,953 | +0.11(+0.73%) |
Oct 03, 2006 | 14.43 | 14.80 | 14.42 | 14.55 | 187,319 | +0.07(+0.49%) |
Oct 02, 2006 | 14.51 | 14.51 | 14.33 | 14.48 | 422,016 | +0.00(+0.00%) |
Sep 29, 2006 | 14.60 | 14.74 | 14.44 | 14.48 | 473,609 | -0.18(-1.25%) |
Sep 28, 2006 | 14.84 | 14.92 | 14.64 | 14.66 | 396,557 | -0.12(-0.84%) |
Sep 27, 2006 | 14.93 | 14.93 | 14.73 | 14.79 | 448,825 | -0.18(-1.19%) |
Sep 26, 2006 | 15.30 | 15.30 | 14.93 | 14.96 | 313,941 | +0.09(+0.60%) |
Sep 25, 2006 | 14.88 | 14.99 | 14.71 | 14.88 | 439,720 | -0.01(-0.04%) |
Sep 22, 2006 | 14.95 | 14.95 | 14.71 | 14.88 | 110,435 | -0.09(-0.59%) |
Sep 21, 2006 | 14.95 | 15.12 | 14.86 | 14.97 | 350,360 | +0.00(+0.00%) |
Sep 20, 2006 | 14.88 | 15.12 | 14.88 | 14.97 | 754,673 | +0.15(+1.00%) |
Sep 19, 2006 | 14.82 | 14.83 | 14.74 | 14.82 | 309,894 | +0.01(+0.04%) |
Sep 18, 2006 | 14.82 | 14.86 | 14.62 | 14.82 | 243,970 | -0.01(-0.08%) |
Sep 15, 2006 | 14.89 | 14.89 | 14.78 | 14.83 | 655,702 | -0.03(-0.20%) |
Sep 14, 2006 | 14.98 | 15.06 | 14.83 | 14.86 | 99,139 | -0.27(-1.76%) |
Sep 13, 2006 | 14.92 | 15.17 | 14.86 | 15.12 | 90,371 | +0.24(+1.59%) |
Sep 12, 2006 | 15.00 | 15.00 | 14.66 | 14.89 | 139,267 | -0.02(-0.16%) |
Sep 11, 2006 | 14.77 | 14.92 | 14.76 | 14.91 | 128,645 | +0.07(+0.48%) |
Sep 08, 2006 | 14.74 | 14.86 | 14.71 | 14.84 | 494,685 | +0.07(+0.48%) |
Sep 07, 2006 | 14.84 | 14.88 | 14.73 | 14.77 | 77,389 | -0.06(-0.40%) |
Sep 06, 2006 | 15.05 | 15.06 | 14.71 | 14.83 | 549,313 | -0.30(-1.96%) |
Sep 05, 2006 | 15.15 | 15.18 | 15.06 | 15.12 | 77,389 | -0.01(-0.08%) |
Sep 01, 2006 | 15.15 | 15.20 | 15.01 | 15.14 | 137,918 | +0.01(+0.08%) |
Aug 31, 2006 | 14.88 | 15.12 | 14.86 | 15.12 | 134,209 | +0.36(+2.41%) |
Aug 30, 2006 | 14.88 | 14.88 | 14.77 | 14.77 | 81,941 | -0.10(-0.68%) |
Aug 29, 2006 | 14.84 | 14.92 | 14.68 | 14.87 | 193,389 | +0.14(+0.97%) |
Aug 28, 2006 | 14.60 | 14.76 | 14.47 | 14.73 | 131,680 | +0.12(+0.81%) |
Aug 25, 2006 | 14.60 | 14.62 | 14.50 | 14.61 | 282,749 | +0.02(+0.12%) |
Aug 24, 2006 | 14.62 | 14.63 | 14.51 | 14.59 | 514,749 | +0.06(+0.41%) |
Aug 23, 2006 | 14.66 | 14.70 | 14.47 | 14.53 | 316,301 | -0.11(-0.77%) |
Aug 22, 2006 | 14.80 | 14.83 | 14.60 | 14.64 | 205,023 | -0.16(-1.08%) |
Aug 21, 2006 | 15.01 | 15.01 | 14.80 | 14.80 | 234,528 | -0.24(-1.58%) |
Aug 18, 2006 | 15.21 | 15.32 | 15.01 | 15.04 | 213,453 | -0.09(-0.59%) |
Aug 17, 2006 | 15.28 | 15.28 | 15.02 | 15.13 | 351,877 | -0.16(-1.05%) |
Aug 16, 2006 | 15.38 | 15.41 | 15.16 | 15.29 | 230,145 | -0.07(-0.46%) |
Aug 15, 2006 | 15.45 | 15.58 | 15.35 | 15.36 | 823,126 | +0.05(+0.31%) |
Aug 14, 2006 | 15.42 | 15.46 | 15.18 | 15.31 | 220,534 | -0.01(-0.08%) |
Aug 11, 2006 | 15.12 | 15.36 | 15.12 | 15.33 | 255,435 | +0.20(+1.33%) |
Aug 10, 2006 | 14.77 | 15.13 | 14.65 | 15.12 | 882,644 | +0.30(+2.00%) |
Aug 09, 2006 | 14.99 | 15.04 | 14.82 | 14.83 | 489,121 | -0.05(-0.32%) |
Aug 08, 2006 | 14.83 | 14.95 | 14.76 | 14.88 | 588,598 | -0.01(-0.04%) |
Aug 07, 2006 | 15.21 | 15.21 | 14.83 | 14.88 | 668,685 | -0.47(-3.09%) |
Aug 04, 2006 | 15.42 | 15.48 | 15.12 | 15.36 | 216,319 | -0.03(-0.19%) |
Aug 03, 2006 | 15.52 | 15.59 | 15.30 | 15.39 | 128,813 | -0.20(-1.29%) |
Aug 02, 2006 | 15.66 | 15.78 | 15.48 | 15.59 | 211,767 | +0.04(+0.27%) |
Aug 01, 2006 | 15.46 | 15.66 | 15.27 | 15.55 | 109,930 | +0.03(+0.19%) |
Jul 31, 2006 | 15.36 | 15.53 | 15.30 | 15.52 | 286,796 | +0.24(+1.59%) |
Jul 28, 2006 | 15.18 | 15.30 | 15.18 | 15.27 | 135,389 | +0.15(+0.98%) |
Jul 27, 2006 | 15.24 | 15.24 | 15.02 | 15.12 | 468,045 | -0.01(-0.08%) |
Jul 26, 2006 | 15.01 | 15.23 | 14.90 | 15.14 | 334,511 | +0.09(+0.59%) |
Jul 25, 2006 | 15.06 | 15.12 | 14.89 | 15.05 | 136,232 | +0.07(+0.44%) |
Jul 24, 2006 | 15.04 | 15.09 | 14.83 | 14.98 | 648,284 | +0.04(+0.24%) |
Jul 21, 2006 | 15.04 | 15.08 | 14.87 | 14.95 | 796,824 | +0.02(+0.16%) |
Jul 20, 2006 | 15.12 | 15.18 | 14.80 | 14.92 | 184,453 | -0.10(-0.67%) |
Jul 19, 2006 | 15.04 | 15.17 | 15.01 | 15.02 | 242,453 | -0.02(-0.12%) |
Jul 18, 2006 | 14.98 | 15.06 | 14.83 | 15.04 | 188,331 | +0.14(+0.92%) |
Jul 17, 2006 | 14.95 | 14.98 | 14.69 | 14.90 | 171,976 | +0.08(+0.56%) |
Jul 14, 2006 | 14.76 | 14.90 | 14.57 | 14.82 | 315,796 | +0.02(+0.12%) |
Jul 13, 2006 | 14.76 | 14.89 | 14.66 | 14.80 | 446,633 | +0.05(+0.32%) |
Jul 12, 2006 | 14.94 | 14.95 | 14.76 | 14.76 | 405,662 | -0.12(-0.84%) |
Jul 11, 2006 | 14.74 | 14.95 | 14.60 | 14.88 | 365,871 | +0.26(+1.79%) |
Jul 10, 2006 | 14.55 | 14.63 | 14.46 | 14.62 | 438,371 | +0.12(+0.86%) |
Jul 07, 2006 | 14.48 | 14.62 | 14.43 | 14.50 | 482,883 | -0.04(-0.24%) |
Jul 06, 2006 | 14.71 | 14.83 | 14.38 | 14.53 | 519,638 | -0.11(-0.73%) |
Jul 05, 2006 | 14.91 | 14.92 | 14.54 | 14.64 | 310,232 | -0.28(-1.87%) |
Jul 03, 2006 | 14.85 | 15.04 | 14.82 | 14.92 | 379,191 | +0.11(+0.72%) |
Jun 30, 2006 | 15.49 | 15.68 | 14.81 | 14.81 | 3,009,926 | -0.88(-5.63%) |
Jun 29, 2006 | 15.50 | 15.75 | 15.45 | 15.69 | 485,243 | +0.20(+1.30%) |
Jun 28, 2006 | 15.66 | 15.69 | 15.45 | 15.49 | 420,836 | -0.11(-0.68%) |
Jun 27, 2006 | 15.71 | 15.71 | 15.53 | 15.60 | 218,848 | -0.11(-0.72%) |
Jun 26, 2006 | 15.61 | 15.75 | 15.58 | 15.71 | 135,895 | +0.11(+0.72%) |
Jun 23, 2006 | 15.57 | 15.71 | 15.45 | 15.60 | 182,430 | +0.06(+0.38%) |
Jun 22, 2006 | 15.81 | 15.82 | 15.43 | 15.54 | 397,569 | -0.28(-1.80%) |
Jun 21, 2006 | 15.63 | 15.93 | 15.43 | 15.82 | 321,191 | +0.19(+1.21%) |
Jun 20, 2006 | 15.69 | 15.80 | 15.55 | 15.63 | 1,306,010 | -0.01(-0.08%) |
Jun 19, 2006 | 15.69 | 15.84 | 15.54 | 15.65 | 122,406 | +0.01(+0.08%) |
Jun 16, 2006 | 15.72 | 15.72 | 15.41 | 15.63 | 225,761 | +0.05(+0.30%) |
Jun 15, 2006 | 15.45 | 15.59 | 15.31 | 15.59 | 512,220 | +0.16(+1.04%) |
Jun 14, 2006 | 15.54 | 15.64 | 15.36 | 15.43 | 663,458 | -0.11(-0.73%) |
Jun 13, 2006 | 16.00 | 16.00 | 15.54 | 15.54 | 537,510 | -0.46(-2.86%) |
Jun 12, 2006 | 16.13 | 16.42 | 15.98 | 16.00 | 112,796 | -0.14(-0.85%) |
Jun 09, 2006 | 16.04 | 16.20 | 15.97 | 16.13 | 431,121 | +0.05(+0.33%) |
Jun 08, 2006 | 16.31 | 16.45 | 15.92 | 16.08 | 898,830 | -0.22(-1.35%) |
Jun 07, 2006 | 16.37 | 16.41 | 15.95 | 16.30 | 299,272 | -0.13(-0.79%) |
Jun 06, 2006 | 16.52 | 16.52 | 16.43 | 16.43 | 153,430 | -0.11(-0.68%) |
Jun 05, 2006 | 16.57 | 16.60 | 16.48 | 16.54 | 311,412 | -0.06(-0.36%) |
Jun 02, 2006 | 16.54 | 16.61 | 16.54 | 16.60 | 300,453 | +0.12(+0.72%) |
Jun 01, 2006 | 16.55 | 16.55 | 16.36 | 16.48 | 394,534 | -0.07(-0.39%) |
May 31, 2006 | 16.52 | 16.66 | 16.52 | 16.55 | 338,220 | +0.06(+0.36%) |
May 30, 2006 | 16.52 | 16.61 | 16.46 | 16.49 | 112,459 | -0.04(-0.25%) |
May 26, 2006 | 16.59 | 16.61 | 16.53 | 16.53 | 329,958 | -0.04(-0.25%) |
May 25, 2006 | 16.37 | 16.61 | 16.19 | 16.57 | 478,162 | +0.12(+0.72%) |
May 24, 2006 | 16.55 | 16.55 | 16.10 | 16.45 | 1,594,829 | -0.15(-0.89%) |
May 23, 2006 | 16.84 | 17.05 | 16.55 | 16.60 | 426,569 | -0.18(-1.10%) |
May 22, 2006 | 17.20 | 17.21 | 16.52 | 16.78 | 547,290 | -0.44(-2.58%) |
May 19, 2006 | 17.73 | 17.73 | 17.21 | 17.23 | 228,290 | -0.50(-2.84%) |
May 18, 2006 | 17.73 | 17.79 | 17.59 | 17.73 | 365,703 | -0.01(-0.03%) |
May 17, 2006 | 17.79 | 17.79 | 17.64 | 17.74 | 721,964 | -0.03(-0.17%) |
May 16, 2006 | 17.79 | 17.79 | 17.67 | 17.77 | 589,778 | +0.04(+0.20%) |
May 15, 2006 | 18.24 | 18.24 | 17.59 | 17.73 | 459,615 | -0.03(-0.17%) |
May 12, 2006 | 17.76 | 17.82 | 17.67 | 17.76 | 837,289 | +0.06(+0.33%) |
May 11, 2006 | 17.76 | 17.91 | 17.67 | 17.70 | 1,461,294 | -0.03(-0.17%) |
May 10, 2006 | 17.73 | 17.77 | 17.64 | 17.73 | 428,086 | +0.03(+0.17%) |
May 09, 2006 | 17.76 | 17.76 | 17.64 | 17.70 | 1,003,027 | -0.06(-0.33%) |
May 08, 2006 | 17.78 | 17.79 | 17.68 | 17.76 | 215,813 | +0.00(+0.00%) |
May 05, 2006 | 17.73 | 17.79 | 17.73 | 17.76 | 1,114,306 | -0.01(-0.07%) |
May 04, 2006 | 17.77 | 17.79 | 17.75 | 17.78 | 211,429 | +0.01(+0.03%) |
May 03, 2006 | 17.78 | 17.79 | 17.73 | 17.77 | 571,400 | +0.01(+0.03%) |
May 02, 2006 | 18.02 | 18.05 | 17.67 | 17.76 | 707,632 | -0.25(-1.42%) |