Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.37 | 17.51 | 17.14 | 17.16 | 1,099,905 | -0.16(-0.92%) |
Apr 27, 2007 | 17.48 | 17.61 | 17.29 | 17.32 | 2,159,236 | -0.60(-3.35%) |
Apr 26, 2007 | 17.76 | 18.02 | 17.62 | 17.93 | 1,626,748 | +0.23(+1.27%) |
Apr 25, 2007 | 17.66 | 17.74 | 17.47 | 17.70 | 2,051,993 | +0.04(+0.21%) |
Apr 24, 2007 | 17.16 | 17.93 | 17.16 | 17.66 | 4,042,020 | +0.76(+4.50%) |
Apr 23, 2007 | 16.55 | 16.99 | 16.47 | 16.90 | 2,502,903 | +0.43(+2.62%) |
Apr 20, 2007 | 16.44 | 16.57 | 16.33 | 16.47 | 569,228 | +0.18(+1.10%) |
Apr 19, 2007 | 16.19 | 16.33 | 16.05 | 16.29 | 1,059,436 | -0.12(-0.74%) |
Apr 18, 2007 | 16.38 | 16.70 | 16.27 | 16.41 | 540,687 | -0.08(-0.46%) |
Apr 17, 2007 | 16.43 | 16.57 | 16.35 | 16.49 | 1,263,379 | -0.19(-1.13%) |
Apr 16, 2007 | 16.53 | 16.87 | 16.50 | 16.68 | 1,320,888 | +0.50(+3.08%) |
Apr 13, 2007 | 16.01 | 16.27 | 15.93 | 16.18 | 770,722 | +0.36(+2.26%) |
Apr 12, 2007 | 15.75 | 15.91 | 15.55 | 15.82 | 708,740 | +0.08(+0.48%) |
Apr 11, 2007 | 16.01 | 16.03 | 15.68 | 15.75 | 704,374 | -0.08(-0.47%) |
Apr 10, 2007 | 15.78 | 15.89 | 15.61 | 15.82 | 1,003,312 | +0.24(+1.57%) |
Apr 09, 2007 | 15.57 | 15.75 | 15.45 | 15.58 | 1,590,752 | +0.30(+1.97%) |
Apr 05, 2007 | 15.20 | 15.33 | 15.10 | 15.28 | 903,524 | +0.14(+0.93%) |
Apr 04, 2007 | 15.02 | 15.20 | 15.00 | 15.14 | 1,617,802 | -0.16(-1.04%) |
Apr 03, 2007 | 14.97 | 15.30 | 14.97 | 15.30 | 1,715,035 | +0.33(+2.20%) |
Apr 02, 2007 | 14.70 | 15.11 | 14.65 | 14.97 | 1,534,628 | -0.25(-1.67%) |
Mar 30, 2007 | 15.82 | 15.82 | 15.16 | 15.22 | 2,386,501 | -0.61(-3.86%) |
Mar 29, 2007 | 15.75 | 15.86 | 15.61 | 15.83 | 1,306,936 | -0.06(-0.35%) |
Mar 28, 2007 | 15.91 | 16.02 | 15.74 | 15.89 | 1,169,981 | -0.54(-3.31%) |
Mar 27, 2007 | 16.16 | 16.62 | 14.08 | 16.43 | 466,032 | -0.30(-1.80%) |
Mar 26, 2007 | 16.63 | 16.74 | 16.42 | 16.73 | 829,934 | -0.26(-1.55%) |
Mar 23, 2007 | 17.16 | 17.17 | 16.86 | 17.00 | 615,768 | -0.28(-1.63%) |
Mar 22, 2007 | 17.56 | 17.56 | 17.13 | 17.28 | 737,920 | +0.21(+1.21%) |
Mar 21, 2007 | 16.63 | 17.16 | 16.62 | 17.07 | 609,378 | +0.49(+2.94%) |
Mar 20, 2007 | 16.51 | 16.71 | 16.27 | 16.58 | 541,752 | +0.07(+0.40%) |
Mar 19, 2007 | 16.45 | 16.71 | 16.42 | 16.52 | 758,048 | +0.56(+3.53%) |
Mar 16, 2007 | 16.01 | 16.24 | 15.94 | 15.95 | 963,589 | -0.01(-0.06%) |
Mar 15, 2007 | 15.78 | 16.10 | 15.75 | 15.96 | 1,293,624 | -0.08(-0.53%) |
Mar 14, 2007 | 15.92 | 16.08 | 15.63 | 16.05 | 1,127,275 | -0.04(-0.23%) |
Mar 13, 2007 | 16.54 | 16.55 | 15.99 | 16.08 | 1,111,301 | -0.45(-2.73%) |
Mar 12, 2007 | 16.40 | 16.58 | 16.33 | 16.54 | 1,022,908 | +0.11(+0.69%) |
Mar 09, 2007 | 16.51 | 16.52 | 16.29 | 16.42 | 949,957 | -0.08(-0.51%) |
Mar 08, 2007 | 16.43 | 16.71 | 16.34 | 16.51 | 1,419,078 | +0.58(+3.66%) |
Mar 07, 2007 | 15.79 | 16.13 | 15.78 | 15.93 | 1,290,749 | -0.18(-1.11%) |
Mar 06, 2007 | 15.72 | 16.19 | 15.72 | 16.10 | 2,223,241 | -0.05(-0.29%) |
Mar 05, 2007 | 15.78 | 16.45 | 15.73 | 16.15 | 1,551,135 | -0.61(-3.64%) |
Mar 02, 2007 | 16.87 | 16.88 | 16.62 | 16.76 | 1,577,653 | -0.24(-1.44%) |
Mar 01, 2007 | 16.74 | 17.06 | 16.49 | 17.01 | 1,216,945 | -0.38(-2.16%) |
Feb 28, 2007 | 16.90 | 17.46 | 16.90 | 17.38 | 1,294,902 | +0.43(+2.55%) |
Feb 27, 2007 | 17.39 | 17.50 | 16.64 | 16.95 | 1,661,466 | -0.98(-5.45%) |
Feb 26, 2007 | 18.08 | 18.22 | 17.90 | 17.93 | 1,092,301 | +0.08(+0.47%) |
Feb 23, 2007 | 17.51 | 17.85 | 17.47 | 17.84 | 909,062 | -0.36(-1.96%) |
Feb 22, 2007 | 18.01 | 18.26 | 17.98 | 18.20 | 559,857 | -0.34(-1.82%) |
Feb 21, 2007 | 18.35 | 18.55 | 18.32 | 18.54 | 469,760 | +0.05(+0.25%) |
Feb 20, 2007 | 18.40 | 18.56 | 18.31 | 18.49 | 686,802 | -0.43(-2.28%) |
Feb 16, 2007 | 18.88 | 18.97 | 18.78 | 18.92 | 278,703 | +0.02(+0.10%) |
Feb 15, 2007 | 19.01 | 19.01 | 18.79 | 18.90 | 446,969 | +0.24(+1.31%) |
Feb 14, 2007 | 18.28 | 18.85 | 18.11 | 18.66 | 1,276,348 | +0.39(+2.16%) |
Feb 13, 2007 | 18.57 | 18.57 | 17.89 | 18.26 | 1,962,580 | -0.39(-2.11%) |
Feb 12, 2007 | 18.82 | 18.83 | 18.55 | 18.66 | 825,818 | -0.50(-2.60%) |
Feb 09, 2007 | 19.21 | 19.35 | 18.98 | 19.16 | 512,146 | +0.12(+0.64%) |
Feb 08, 2007 | 19.12 | 19.12 | 18.93 | 19.03 | 310,972 | -0.23(-1.22%) |
Feb 07, 2007 | 19.42 | 19.43 | 19.10 | 19.27 | 813,321 | -0.26(-1.35%) |
Feb 06, 2007 | 19.62 | 19.62 | 19.39 | 19.53 | 425,244 | +0.10(+0.53%) |
Feb 05, 2007 | 19.41 | 19.47 | 19.32 | 19.43 | 241,216 | -0.06(-0.29%) |
Feb 02, 2007 | 19.36 | 19.58 | 19.34 | 19.48 | 575,405 | +0.12(+0.63%) |
Feb 01, 2007 | 19.25 | 19.44 | 19.21 | 19.36 | 368,481 | +0.30(+1.58%) |
Jan 31, 2007 | 19.11 | 19.20 | 18.40 | 19.06 | 963,482 | -0.27(-1.41%) |
Jan 30, 2007 | 19.32 | 19.41 | 19.23 | 19.33 | 360,813 | +0.08(+0.39%) |
Jan 29, 2007 | 19.53 | 19.53 | 19.13 | 19.26 | 720,135 | -0.32(-1.63%) |
Jan 26, 2007 | 19.67 | 19.72 | 19.52 | 19.58 | 357,724 | +0.06(+0.29%) |
Jan 25, 2007 | 19.90 | 20.18 | 19.49 | 19.52 | 864,759 | -0.37(-1.84%) |
Jan 24, 2007 | 19.77 | 19.96 | 19.72 | 19.89 | 939,627 | -0.56(-2.75%) |
Jan 23, 2007 | 20.38 | 20.51 | 19.98 | 20.45 | 964,867 | -0.23(-1.09%) |
Jan 22, 2007 | 20.75 | 20.76 | 20.55 | 20.68 | 593,190 | +0.25(+1.24%) |
Jan 19, 2007 | 20.38 | 20.49 | 20.15 | 20.42 | 423,007 | -0.17(-0.82%) |
Jan 18, 2007 | 20.52 | 20.63 | 20.22 | 20.59 | 905,547 | -0.16(-0.77%) |
Jan 17, 2007 | 20.61 | 20.75 | 20.42 | 20.75 | 497,556 | +0.00(+0.00%) |
Jan 16, 2007 | 20.41 | 20.75 | 20.33 | 20.75 | 683,394 | +0.64(+3.17%) |
Jan 12, 2007 | 20.18 | 20.37 | 19.93 | 20.11 | 574,021 | +0.30(+1.52%) |
Jan 11, 2007 | 19.34 | 19.81 | 19.33 | 19.81 | 630,039 | +0.74(+3.89%) |
Jan 10, 2007 | 19.25 | 19.25 | 18.90 | 19.07 | 480,942 | -0.21(-1.07%) |
Jan 09, 2007 | 19.56 | 19.57 | 19.20 | 19.28 | 492,976 | -0.31(-1.58%) |
Jan 08, 2007 | 19.71 | 19.71 | 19.36 | 19.59 | 257,617 | +0.00(+0.00%) |
Jan 05, 2007 | 19.64 | 19.81 | 19.50 | 19.59 | 706,397 | -0.69(-3.43%) |
Jan 04, 2007 | 20.28 | 20.30 | 20.00 | 20.28 | 794,151 | -0.08(-0.41%) |
Jan 03, 2007 | 19.67 | 20.37 | 19.65 | 20.37 | 2,170,631 | +1.18(+6.17%) |
Dec 29, 2006 | 19.19 | 19.27 | 18.99 | 19.18 | 400,962 | -0.02(-0.10%) |
Dec 28, 2006 | 19.15 | 19.37 | 19.11 | 19.20 | 639,410 | -0.36(-1.82%) |
Dec 27, 2006 | 19.03 | 19.60 | 19.03 | 19.56 | 901,820 | +0.90(+4.83%) |
Dec 26, 2006 | 18.46 | 18.76 | 18.46 | 18.66 | 455,276 | +0.64(+3.54%) |
Dec 22, 2006 | 18.31 | 18.33 | 17.98 | 18.02 | 185,625 | -0.19(-1.03%) |
Dec 21, 2006 | 18.15 | 18.35 | 18.10 | 18.21 | 332,698 | +0.26(+1.47%) |
Dec 20, 2006 | 17.84 | 17.95 | 17.81 | 17.94 | 736,642 | -0.36(-1.95%) |
Dec 19, 2006 | 18.26 | 18.30 | 17.89 | 18.30 | 612,679 | -0.30(-1.62%) |
Dec 18, 2006 | 18.64 | 18.76 | 18.55 | 18.60 | 702,137 | +0.39(+2.11%) |
Dec 15, 2006 | 18.21 | 18.33 | 18.14 | 18.22 | 379,769 | +0.11(+0.62%) |
Dec 14, 2006 | 17.85 | 18.21 | 17.85 | 18.10 | 461,347 | +0.57(+3.27%) |
Dec 13, 2006 | 18.03 | 18.03 | 17.53 | 17.53 | 435,148 | +0.08(+0.43%) |
Dec 12, 2006 | 17.47 | 17.47 | 17.19 | 17.46 | 874,024 | -0.50(-2.77%) |
Dec 11, 2006 | 17.76 | 17.97 | 17.42 | 17.95 | 1,068,915 | -0.35(-1.90%) |
Dec 08, 2006 | 18.53 | 18.53 | 18.25 | 18.30 | 635,576 | -0.48(-2.55%) |
Dec 07, 2006 | 18.63 | 18.78 | 18.58 | 18.78 | 431,527 | +0.50(+2.72%) |
Dec 06, 2006 | 18.68 | 18.68 | 18.28 | 18.28 | 414,275 | -0.44(-2.36%) |
Dec 05, 2006 | 18.58 | 18.72 | 18.39 | 18.72 | 366,351 | +0.14(+0.76%) |
Dec 04, 2006 | 18.17 | 18.60 | 18.15 | 18.58 | 778,496 | +0.84(+4.71%) |
Dec 01, 2006 | 17.71 | 17.98 | 17.47 | 17.75 | 1,274,774 | +0.79(+4.65%) |
Nov 30, 2006 | 17.04 | 17.06 | 16.90 | 16.96 | 763,160 | -0.13(-0.77%) |
Nov 29, 2006 | 17.11 | 17.28 | 16.98 | 17.09 | 804,481 | +0.13(+0.77%) |
Nov 28, 2006 | 17.25 | 17.25 | 16.88 | 16.96 | 338,129 | -0.18(-1.04%) |
Nov 27, 2006 | 17.51 | 17.56 | 17.11 | 17.14 | 342,389 | -0.33(-1.88%) |
Nov 24, 2006 | 17.41 | 17.51 | 17.37 | 17.47 | 133,228 | +0.06(+0.32%) |
Nov 22, 2006 | 17.42 | 17.55 | 17.36 | 17.41 | 343,347 | +0.20(+1.15%) |
Nov 21, 2006 | 17.07 | 17.21 | 17.01 | 17.21 | 672,744 | +0.39(+2.29%) |
Nov 20, 2006 | 16.81 | 16.98 | 16.75 | 16.83 | 459,430 | -0.05(-0.28%) |
Nov 17, 2006 | 17.09 | 17.10 | 16.85 | 16.87 | 526,416 | -0.32(-1.86%) |
Nov 16, 2006 | 17.17 | 17.32 | 17.14 | 17.19 | 456,448 | -0.18(-1.03%) |
Nov 15, 2006 | 17.28 | 17.46 | 17.25 | 17.37 | 611,934 | -0.17(-0.96%) |
Nov 14, 2006 | 17.41 | 17.55 | 17.39 | 17.54 | 667,206 | -0.13(-0.74%) |
Nov 13, 2006 | 17.49 | 17.67 | 17.44 | 17.67 | 540,368 | +0.17(+0.97%) |
Nov 10, 2006 | 17.15 | 17.53 | 17.02 | 17.50 | 874,344 | +0.68(+4.02%) |
Nov 09, 2006 | 17.04 | 17.08 | 16.79 | 16.83 | 491,379 | -0.08(-0.44%) |
Nov 08, 2006 | 16.90 | 17.03 | 16.76 | 16.90 | 707,888 | -0.23(-1.37%) |
Nov 07, 2006 | 17.30 | 17.35 | 17.09 | 17.14 | 334,508 | -0.16(-0.92%) |
Nov 06, 2006 | 17.20 | 17.31 | 17.18 | 17.30 | 459,643 | +0.02(+0.11%) |
Nov 03, 2006 | 17.27 | 17.28 | 17.09 | 17.28 | 297,979 | -0.17(-0.97%) |
Nov 02, 2006 | 17.37 | 17.49 | 17.18 | 17.45 | 246,435 | +0.08(+0.43%) |
Nov 01, 2006 | 17.20 | 17.41 | 17.20 | 17.37 | 604,799 | +0.30(+1.76%) |
Oct 31, 2006 | 16.48 | 17.37 | 16.48 | 17.07 | 1,314,711 | -0.45(-2.57%) |
Oct 30, 2006 | 17.78 | 17.88 | 17.47 | 17.52 | 1,153,367 | -0.78(-4.26%) |
Oct 27, 2006 | 18.59 | 18.75 | 18.30 | 18.30 | 387,011 | -0.20(-1.07%) |
Oct 26, 2006 | 18.31 | 18.50 | 18.25 | 18.50 | 427,161 | +0.16(+0.87%) |
Oct 25, 2006 | 18.26 | 18.35 | 18.21 | 18.34 | 220,769 | +0.08(+0.41%) |
Oct 24, 2006 | 18.25 | 18.28 | 18.07 | 18.26 | 273,166 | +0.07(+0.36%) |
Oct 23, 2006 | 18.24 | 18.26 | 18.05 | 18.20 | 275,615 | -0.15(-0.82%) |
Oct 20, 2006 | 18.52 | 18.53 | 18.29 | 18.35 | 334,508 | -0.04(-0.20%) |
Oct 19, 2006 | 18.52 | 18.53 | 18.39 | 18.39 | 236,317 | -0.17(-0.91%) |
Oct 18, 2006 | 18.55 | 18.64 | 18.36 | 18.55 | 201,173 | +0.08(+0.41%) |
Oct 17, 2006 | 18.71 | 18.71 | 18.41 | 18.48 | 384,988 | -0.25(-1.35%) |
Oct 16, 2006 | 18.85 | 18.85 | 18.66 | 18.73 | 436,533 | -0.20(-1.04%) |
Oct 13, 2006 | 18.68 | 18.93 | 18.68 | 18.93 | 734,513 | +0.43(+2.33%) |
Oct 12, 2006 | 18.45 | 18.59 | 18.36 | 18.50 | 586,801 | +0.40(+2.23%) |
Oct 11, 2006 | 18.17 | 18.19 | 17.99 | 18.09 | 327,266 | -0.29(-1.58%) |
Oct 10, 2006 | 18.60 | 18.62 | 18.33 | 18.39 | 484,669 | -0.24(-1.31%) |
Oct 09, 2006 | 18.27 | 18.67 | 18.26 | 18.63 | 748,996 | +0.48(+2.64%) |
Oct 06, 2006 | 18.36 | 18.37 | 18.13 | 18.15 | 236,104 | -0.22(-1.18%) |
Oct 05, 2006 | 18.19 | 18.37 | 18.16 | 18.37 | 430,036 | +0.39(+2.19%) |
Oct 04, 2006 | 17.84 | 17.99 | 17.84 | 17.97 | 354,530 | +0.21(+1.16%) |
Oct 03, 2006 | 17.69 | 17.84 | 17.62 | 17.77 | 513,104 | +0.31(+1.78%) |
Oct 02, 2006 | 17.50 | 17.64 | 17.42 | 17.46 | 191,056 | +0.01(+0.05%) |
Sep 29, 2006 | 17.60 | 17.62 | 17.43 | 17.45 | 225,561 | -0.01(-0.05%) |
Sep 28, 2006 | 17.48 | 17.48 | 17.23 | 17.46 | 204,262 | -0.05(-0.27%) |
Sep 27, 2006 | 17.43 | 17.57 | 17.42 | 17.50 | 256,765 | -0.05(-0.27%) |
Sep 26, 2006 | 17.51 | 17.57 | 17.44 | 17.55 | 229,502 | +0.17(+0.97%) |
Sep 25, 2006 | 17.26 | 17.45 | 17.14 | 17.38 | 399,152 | +0.40(+2.38%) |
Sep 22, 2006 | 17.08 | 17.25 | 16.89 | 16.98 | 510,974 | -0.07(-0.39%) |
Sep 21, 2006 | 17.37 | 17.38 | 17.03 | 17.04 | 532,806 | -0.17(-0.98%) |
Sep 20, 2006 | 17.20 | 17.32 | 17.16 | 17.21 | 399,152 | +0.38(+2.23%) |
Sep 19, 2006 | 17.16 | 17.16 | 16.57 | 16.84 | 682,116 | -0.70(-4.01%) |
Sep 18, 2006 | 17.65 | 17.75 | 17.48 | 17.54 | 403,412 | -0.27(-1.53%) |
Sep 15, 2006 | 17.92 | 18.03 | 17.78 | 17.81 | 358,150 | -0.03(-0.16%) |
Sep 14, 2006 | 17.83 | 17.84 | 17.62 | 17.84 | 229,289 | +0.00(+0.00%) |
Sep 13, 2006 | 17.75 | 17.86 | 17.67 | 17.84 | 184,986 | +0.24(+1.39%) |
Sep 12, 2006 | 17.28 | 17.60 | 17.23 | 17.60 | 377,533 | +0.48(+2.80%) |
Sep 11, 2006 | 17.32 | 17.37 | 16.94 | 17.12 | 730,146 | -1.12(-6.13%) |
Sep 08, 2006 | 18.31 | 18.31 | 18.12 | 18.24 | 211,610 | -0.08(-0.41%) |
Sep 07, 2006 | 18.12 | 18.31 | 18.08 | 18.31 | 628,335 | +0.30(+1.67%) |
Sep 06, 2006 | 18.03 | 18.22 | 17.86 | 18.01 | 503,520 | -0.01(-0.05%) |
Sep 05, 2006 | 17.65 | 18.17 | 17.65 | 18.02 | 487,012 | +0.55(+3.17%) |
Sep 01, 2006 | 17.44 | 17.51 | 17.40 | 17.47 | 286,371 | +0.14(+0.81%) |
Aug 31, 2006 | 17.29 | 17.32 | 17.14 | 17.32 | 188,181 | -0.07(-0.38%) |
Aug 30, 2006 | 17.13 | 17.39 | 17.13 | 17.39 | 227,372 | +0.06(+0.33%) |
Aug 29, 2006 | 16.95 | 17.33 | 16.95 | 17.33 | 344,306 | +0.10(+0.60%) |
Aug 28, 2006 | 17.32 | 17.46 | 17.23 | 17.23 | 245,583 | -0.09(-0.54%) |
Aug 25, 2006 | 17.22 | 17.35 | 17.01 | 17.32 | 290,099 | +0.09(+0.54%) |
Aug 24, 2006 | 17.25 | 17.42 | 17.16 | 17.23 | 355,382 | +0.32(+1.89%) |
Aug 23, 2006 | 17.26 | 17.36 | 16.91 | 16.91 | 323,858 | -0.38(-2.17%) |
Aug 22, 2006 | 17.28 | 17.29 | 17.09 | 17.29 | 355,914 | -0.03(-0.16%) |
Aug 21, 2006 | 17.48 | 17.48 | 17.19 | 17.32 | 529,505 | -0.17(-0.97%) |
Aug 18, 2006 | 17.32 | 17.55 | 17.14 | 17.48 | 510,548 | +0.23(+1.31%) |
Aug 17, 2006 | 16.90 | 17.32 | 16.83 | 17.26 | 764,119 | +0.45(+2.68%) |
Aug 16, 2006 | 16.67 | 16.81 | 16.44 | 16.81 | 609,378 | +0.14(+0.84%) |
Aug 15, 2006 | 16.31 | 16.68 | 16.15 | 16.67 | 556,555 | +0.59(+3.68%) |
Aug 14, 2006 | 16.10 | 16.18 | 16.05 | 16.08 | 298,938 | +0.25(+1.60%) |
Aug 11, 2006 | 16.07 | 16.07 | 15.79 | 15.82 | 212,036 | -0.22(-1.35%) |
Aug 10, 2006 | 15.87 | 16.06 | 15.74 | 16.04 | 270,184 | +0.25(+1.61%) |
Aug 09, 2006 | 15.87 | 15.99 | 15.78 | 15.78 | 527,481 | +0.39(+2.56%) |
Aug 08, 2006 | 15.45 | 15.54 | 15.32 | 15.39 | 330,781 | +0.11(+0.74%) |
Aug 07, 2006 | 15.21 | 15.31 | 15.16 | 15.28 | 294,678 | +0.07(+0.43%) |
Aug 04, 2006 | 15.49 | 15.49 | 15.16 | 15.21 | 406,394 | -0.36(-2.29%) |
Aug 03, 2006 | 15.49 | 15.58 | 15.35 | 15.57 | 726,312 | +0.25(+1.66%) |
Aug 02, 2006 | 15.09 | 15.31 | 15.08 | 15.31 | 701,392 | +0.67(+4.55%) |
Aug 01, 2006 | 14.92 | 14.92 | 14.58 | 14.65 | 478,599 | -0.17(-1.14%) |
Jul 31, 2006 | 14.97 | 14.97 | 14.76 | 14.82 | 534,510 | -0.15(-1.00%) |
Jul 28, 2006 | 15.06 | 15.06 | 14.83 | 14.97 | 1,114,495 | -0.24(-1.60%) |
Jul 27, 2006 | 15.03 | 15.32 | 15.03 | 15.21 | 1,078,393 | +0.39(+2.60%) |
Jul 26, 2006 | 14.65 | 14.87 | 14.47 | 14.83 | 945,590 | +0.47(+3.27%) |
Jul 25, 2006 | 14.04 | 14.39 | 14.04 | 14.36 | 445,372 | +0.37(+2.62%) |
Jul 24, 2006 | 13.63 | 13.99 | 13.63 | 13.99 | 544,734 | +0.59(+4.41%) |
Jul 21, 2006 | 13.71 | 13.71 | 13.33 | 13.40 | 588,079 | -0.32(-2.33%) |
Jul 20, 2006 | 14.12 | 14.22 | 13.72 | 13.72 | 780,413 | -0.36(-2.54%) |
Jul 19, 2006 | 13.43 | 14.38 | 13.38 | 14.08 | 1,471,368 | +0.10(+0.74%) |
Jul 18, 2006 | 14.08 | 14.08 | 13.85 | 13.97 | 700,646 | -0.27(-1.91%) |
Jul 17, 2006 | 14.27 | 14.37 | 14.09 | 14.24 | 652,190 | -0.52(-3.50%) |
Jul 14, 2006 | 15.06 | 15.12 | 14.67 | 14.76 | 453,998 | -0.35(-2.30%) |
Jul 13, 2006 | 15.36 | 15.43 | 15.08 | 15.11 | 416,085 | -0.38(-2.43%) |
Jul 12, 2006 | 15.73 | 15.82 | 15.45 | 15.48 | 581,369 | -0.01(-0.06%) |
Jul 11, 2006 | 15.42 | 15.60 | 15.01 | 15.49 | 1,611,306 | -0.45(-2.83%) |
Jul 10, 2006 | 15.96 | 16.01 | 15.79 | 15.94 | 232,696 | +0.36(+2.29%) |
Jul 07, 2006 | 15.87 | 15.89 | 15.56 | 15.59 | 319,705 | -0.47(-2.92%) |
Jul 06, 2006 | 16.07 | 16.24 | 16.02 | 16.06 | 316,403 | -0.01(-0.06%) |
Jul 05, 2006 | 16.29 | 16.34 | 15.92 | 16.07 | 426,841 | -0.26(-1.61%) |
Jul 03, 2006 | 16.29 | 16.33 | 16.20 | 16.33 | 202,877 | +0.13(+0.81%) |
Jun 30, 2006 | 16.20 | 16.29 | 15.98 | 16.20 | 891,277 | +0.00(+0.00%) |
Jun 29, 2006 | 15.41 | 16.23 | 15.27 | 16.20 | 845,270 | +0.99(+6.48%) |
Jun 28, 2006 | 15.02 | 15.21 | 14.98 | 15.21 | 392,123 | +0.03(+0.19%) |
Jun 27, 2006 | 15.27 | 15.29 | 15.06 | 15.18 | 805,759 | -0.11(-0.74%) |
Jun 26, 2006 | 15.07 | 15.31 | 15.02 | 15.30 | 992,343 | -0.81(-5.01%) |
Jun 23, 2006 | 15.87 | 16.29 | 15.82 | 16.10 | 419,813 | +0.24(+1.54%) |
Jun 22, 2006 | 15.91 | 16.11 | 15.72 | 15.86 | 1,316,095 | -0.69(-4.20%) |
Jun 21, 2006 | 15.78 | 16.55 | 15.70 | 16.55 | 1,214,177 | +0.84(+5.32%) |
Jun 20, 2006 | 15.58 | 15.73 | 15.49 | 15.72 | 574,873 | +0.15(+0.97%) |
Jun 19, 2006 | 15.70 | 15.87 | 15.51 | 15.57 | 1,090,214 | +0.24(+1.59%) |
Jun 16, 2006 | 15.21 | 15.40 | 14.99 | 15.32 | 1,076,582 | -0.21(-1.33%) |
Jun 15, 2006 | 14.50 | 15.53 | 14.50 | 15.53 | 1,574,565 | +1.17(+8.17%) |
Jun 14, 2006 | 13.85 | 14.37 | 13.80 | 14.36 | 945,910 | +0.36(+2.55%) |
Jun 13, 2006 | 14.09 | 14.27 | 13.94 | 14.00 | 661,455 | -0.40(-2.80%) |
Jun 12, 2006 | 14.93 | 14.93 | 14.39 | 14.40 | 525,032 | -0.63(-4.18%) |
Jun 09, 2006 | 15.22 | 15.57 | 15.03 | 15.03 | 685,204 | +0.39(+2.63%) |
Jun 08, 2006 | 14.60 | 14.72 | 14.08 | 14.65 | 1,397,140 | -0.38(-2.50%) |
Jun 07, 2006 | 15.35 | 15.35 | 15.02 | 15.02 | 952,406 | -0.53(-3.38%) |
Jun 06, 2006 | 15.51 | 15.73 | 15.26 | 15.55 | 702,883 | -0.26(-1.66%) |
Jun 05, 2006 | 16.33 | 16.33 | 15.68 | 15.81 | 660,284 | -0.54(-3.33%) |
Jun 02, 2006 | 16.24 | 16.61 | 16.23 | 16.36 | 1,236,542 | +0.51(+3.20%) |
Jun 01, 2006 | 15.44 | 15.85 | 15.18 | 15.85 | 1,435,266 | +0.08(+0.48%) |
May 31, 2006 | 15.68 | 15.87 | 15.62 | 15.78 | 550,378 | +0.24(+1.57%) |
May 30, 2006 | 16.06 | 16.11 | 15.49 | 15.53 | 808,848 | -1.14(-6.82%) |
May 26, 2006 | 16.70 | 16.71 | 16.46 | 16.67 | 447,502 | +0.09(+0.57%) |
May 25, 2006 | 16.10 | 16.57 | 15.96 | 16.57 | 1,154,645 | +1.08(+6.97%) |
May 24, 2006 | 15.96 | 15.96 | 15.22 | 15.49 | 1,338,140 | -0.95(-5.77%) |
May 23, 2006 | 16.57 | 16.68 | 16.39 | 16.44 | 1,203,101 | +0.72(+4.60%) |
May 22, 2006 | 14.85 | 15.81 | 14.55 | 15.72 | 1,765,727 | -1.37(-8.02%) |
May 19, 2006 | 16.98 | 17.28 | 16.25 | 17.09 | 2,021,108 | -0.67(-3.75%) |
May 18, 2006 | 18.26 | 18.54 | 17.61 | 17.76 | 1,184,784 | -1.31(-6.85%) |
May 17, 2006 | 19.67 | 19.79 | 18.97 | 19.06 | 1,259,865 | +0.01(+0.05%) |
May 16, 2006 | 18.99 | 19.19 | 18.88 | 19.05 | 694,789 | +0.64(+3.47%) |
May 15, 2006 | 19.05 | 19.05 | 18.08 | 18.41 | 1,475,415 | -1.59(-7.93%) |
May 12, 2006 | 19.73 | 20.02 | 19.73 | 20.00 | 430,143 | +0.15(+0.76%) |
May 11, 2006 | 20.12 | 20.12 | 19.62 | 19.85 | 635,789 | -0.64(-3.12%) |
May 10, 2006 | 20.55 | 20.55 | 20.34 | 20.49 | 210,545 | -0.13(-0.64%) |
May 09, 2006 | 20.49 | 20.62 | 20.42 | 20.62 | 325,988 | +0.30(+1.48%) |
May 08, 2006 | 20.45 | 20.46 | 20.24 | 20.32 | 228,117 | -0.15(-0.73%) |
May 05, 2006 | 20.43 | 20.65 | 20.19 | 20.47 | 269,971 | +0.05(+0.23%) |
May 04, 2006 | 20.24 | 20.47 | 19.47 | 20.42 | 563,584 | +0.19(+0.93%) |
May 03, 2006 | 20.14 | 20.27 | 20.04 | 20.24 | 555,277 | +0.23(+1.17%) |
May 02, 2006 | 20.17 | 20.18 | 19.80 | 20.00 | 253,570 | -0.07(-0.33%) |