Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.36 | 16.89 | 16.01 | 16.75 | 121,422 | +0.40(+2.45%) |
May 30, 2007 | 16.31 | 16.37 | 16.15 | 16.35 | 33,493 | -0.05(-0.30%) |
May 29, 2007 | 16.29 | 16.41 | 16.14 | 16.40 | 28,283 | +0.20(+1.23%) |
May 25, 2007 | 16.12 | 16.26 | 15.82 | 16.20 | 39,196 | +0.21(+1.31%) |
May 24, 2007 | 16.10 | 16.26 | 15.79 | 15.99 | 40,007 | -0.19(-1.17%) |
May 23, 2007 | 16.00 | 16.21 | 15.91 | 16.18 | 29,573 | +0.11(+0.68%) |
May 22, 2007 | 16.29 | 16.29 | 15.93 | 16.07 | 46,095 | -0.29(-1.77%) |
May 21, 2007 | 16.33 | 16.56 | 16.16 | 16.36 | 52,915 | +0.11(+0.68%) |
May 18, 2007 | 16.21 | 16.29 | 16.14 | 16.25 | 47,135 | +0.02(+0.12%) |
May 17, 2007 | 16.11 | 16.31 | 16.04 | 16.23 | 60,447 | +0.18(+1.12%) |
May 16, 2007 | 15.84 | 16.07 | 15.84 | 16.05 | 32,225 | +0.15(+0.94%) |
May 15, 2007 | 15.90 | 16.06 | 15.84 | 15.90 | 54,848 | +0.06(+0.38%) |
May 14, 2007 | 15.79 | 15.98 | 15.60 | 15.84 | 75,604 | +0.07(+0.44%) |
May 11, 2007 | 15.84 | 15.84 | 15.73 | 15.77 | 32,080 | -0.03(-0.19%) |
May 10, 2007 | 15.80 | 15.92 | 15.70 | 15.80 | 41,633 | -0.17(-1.06%) |
May 09, 2007 | 15.92 | 16.08 | 15.80 | 15.97 | 21,333 | -0.09(-0.56%) |
May 08, 2007 | 16.29 | 16.33 | 15.80 | 16.06 | 278,556 | -0.39(-2.37%) |
May 07, 2007 | 16.14 | 16.46 | 16.09 | 16.45 | 91,763 | +0.27(+1.67%) |
May 04, 2007 | 16.06 | 16.20 | 16.06 | 16.18 | 20,982 | +0.05(+0.31%) |
May 03, 2007 | 16.05 | 16.21 | 15.96 | 16.13 | 32,939 | +0.09(+0.56%) |
May 02, 2007 | 15.57 | 16.05 | 15.57 | 16.04 | 73,209 | +0.42(+2.69%) |
May 01, 2007 | 15.64 | 15.90 | 15.57 | 15.62 | 24,442 | +0.06(+0.39%) |
Apr 30, 2007 | 15.85 | 15.98 | 15.55 | 15.56 | 109,296 | -0.29(-1.83%) |
Apr 27, 2007 | 16.14 | 16.16 | 15.70 | 15.85 | 57,472 | -0.40(-2.46%) |
Apr 26, 2007 | 16.53 | 16.53 | 16.23 | 16.25 | 19,292 | -0.44(-2.64%) |
Apr 25, 2007 | 16.27 | 16.85 | 16.23 | 16.69 | 35,993 | +0.48(+2.96%) |
Apr 24, 2007 | 16.06 | 16.24 | 16.05 | 16.21 | 18,510 | +0.12(+0.75%) |
Apr 23, 2007 | 15.67 | 16.15 | 15.67 | 16.09 | 19,847 | +0.10(+0.63%) |
Apr 20, 2007 | 16.06 | 16.14 | 15.89 | 15.99 | 52,598 | +0.19(+1.20%) |
Apr 19, 2007 | 15.67 | 15.84 | 15.47 | 15.80 | 29,408 | +0.05(+0.32%) |
Apr 18, 2007 | 15.66 | 15.86 | 15.66 | 15.75 | 13,050 | -0.01(-0.06%) |
Apr 17, 2007 | 15.95 | 16.35 | 15.43 | 15.76 | 61,163 | -0.23(-1.44%) |
Apr 16, 2007 | 16.01 | 16.09 | 15.86 | 15.99 | 23,694 | +0.09(+0.57%) |
Apr 13, 2007 | 15.99 | 15.99 | 15.64 | 15.90 | 23,150 | -0.13(-0.81%) |
Apr 12, 2007 | 16.04 | 16.05 | 15.92 | 16.03 | 117,627 | -0.10(-0.62%) |
Apr 11, 2007 | 16.37 | 16.40 | 16.01 | 16.13 | 14,374 | -0.19(-1.16%) |
Apr 10, 2007 | 16.25 | 16.48 | 16.25 | 16.32 | 9,207 | +0.02(+0.12%) |
Apr 09, 2007 | 15.94 | 16.37 | 15.85 | 16.30 | 68,065 | +0.34(+2.13%) |
Apr 05, 2007 | 15.87 | 15.98 | 15.71 | 15.96 | 13,974 | +0.01(+0.06%) |
Apr 04, 2007 | 15.81 | 15.96 | 15.79 | 15.95 | 24,862 | +0.09(+0.57%) |
Apr 03, 2007 | 15.73 | 15.94 | 15.70 | 15.86 | 48,594 | +0.20(+1.28%) |
Apr 02, 2007 | 15.52 | 15.66 | 15.46 | 15.66 | 28,455 | +0.12(+0.77%) |
Mar 30, 2007 | 15.58 | 15.65 | 15.45 | 15.54 | 53,952 | -0.06(-0.38%) |
Mar 29, 2007 | 15.83 | 15.84 | 15.55 | 15.60 | 14,100 | -0.10(-0.64%) |
Mar 28, 2007 | 15.75 | 15.84 | 15.60 | 15.70 | 104,148 | -0.11(-0.70%) |
Mar 27, 2007 | 15.96 | 15.96 | 15.77 | 15.81 | 11,612 | -0.15(-0.94%) |
Mar 26, 2007 | 16.13 | 16.13 | 15.90 | 15.96 | 17,178 | -0.21(-1.30%) |
Mar 23, 2007 | 16.43 | 16.49 | 16.14 | 16.17 | 21,683 | -0.29(-1.76%) |
Mar 22, 2007 | 16.38 | 16.46 | 16.18 | 16.46 | 15,250 | +0.16(+0.98%) |
Mar 21, 2007 | 15.93 | 16.30 | 15.85 | 16.30 | 28,197 | +0.37(+2.32%) |
Mar 20, 2007 | 15.88 | 15.95 | 15.88 | 15.93 | 12,925 | -0.02(-0.13%) |
Mar 19, 2007 | 15.91 | 16.03 | 15.84 | 15.95 | 16,507 | +0.05(+0.31%) |
Mar 16, 2007 | 16.04 | 16.15 | 15.77 | 15.90 | 72,236 | -0.17(-1.06%) |
Mar 15, 2007 | 15.91 | 16.07 | 15.86 | 16.07 | 10,675 | +0.14(+0.88%) |
Mar 14, 2007 | 15.96 | 16.07 | 15.76 | 15.93 | 69,069 | +0.12(+0.76%) |
Mar 13, 2007 | 16.16 | 16.17 | 15.81 | 15.81 | 91,798 | -0.35(-2.17%) |
Mar 12, 2007 | 16.05 | 16.19 | 16.04 | 16.16 | 286,720 | -0.06(-0.37%) |
Mar 09, 2007 | 16.18 | 16.28 | 16.00 | 16.22 | 25,806 | +0.20(+1.25%) |
Mar 08, 2007 | 16.13 | 16.29 | 15.98 | 16.02 | 19,774 | -0.12(-0.74%) |
Mar 07, 2007 | 16.01 | 16.27 | 16.01 | 16.14 | 25,923 | +0.13(+0.81%) |
Mar 06, 2007 | 15.69 | 16.04 | 15.69 | 16.01 | 20,799 | +0.45(+2.89%) |
Mar 05, 2007 | 15.68 | 15.99 | 15.50 | 15.56 | 37,371 | -0.27(-1.71%) |
Mar 02, 2007 | 15.99 | 16.24 | 15.82 | 15.83 | 31,302 | -0.23(-1.43%) |
Mar 01, 2007 | 16.00 | 16.29 | 15.85 | 16.06 | 15,693 | -0.17(-1.05%) |
Feb 28, 2007 | 16.25 | 16.32 | 15.87 | 16.23 | 53,672 | -0.09(-0.55%) |
Feb 27, 2007 | 16.65 | 16.82 | 16.29 | 16.32 | 33,156 | -0.60(-3.55%) |
Feb 26, 2007 | 17.03 | 17.05 | 16.74 | 16.92 | 23,580 | -0.10(-0.59%) |
Feb 23, 2007 | 16.97 | 17.16 | 16.95 | 17.02 | 16,171 | +0.01(+0.06%) |
Feb 22, 2007 | 17.06 | 17.13 | 16.88 | 17.01 | 69,587 | -0.08(-0.47%) |
Feb 21, 2007 | 17.19 | 17.35 | 17.00 | 17.09 | 58,319 | -0.20(-1.16%) |
Feb 20, 2007 | 17.39 | 17.45 | 17.22 | 17.29 | 61,269 | -0.18(-1.03%) |
Feb 16, 2007 | 17.35 | 17.51 | 17.06 | 17.47 | 54,730 | +0.12(+0.69%) |
Feb 15, 2007 | 17.32 | 17.61 | 17.19 | 17.35 | 39,355 | +0.00(+0.00%) |
Feb 14, 2007 | 17.29 | 17.62 | 17.14 | 17.35 | 36,483 | +0.03(+0.17%) |
Feb 13, 2007 | 16.57 | 17.32 | 16.57 | 17.32 | 43,057 | +0.72(+4.34%) |
Feb 12, 2007 | 16.37 | 16.64 | 16.36 | 16.60 | 29,560 | +0.12(+0.73%) |
Feb 09, 2007 | 16.54 | 16.56 | 16.33 | 16.48 | 17,666 | -0.14(-0.84%) |
Feb 08, 2007 | 16.35 | 16.67 | 16.35 | 16.62 | 20,270 | +0.28(+1.71%) |
Feb 07, 2007 | 16.77 | 16.77 | 16.29 | 16.34 | 49,881 | -0.39(-2.33%) |
Feb 06, 2007 | 16.30 | 16.74 | 16.30 | 16.73 | 30,624 | +0.43(+2.64%) |
Feb 05, 2007 | 16.20 | 16.35 | 15.97 | 16.30 | 37,104 | +0.04(+0.25%) |
Feb 02, 2007 | 15.98 | 16.33 | 15.97 | 16.26 | 49,636 | +0.35(+2.20%) |
Feb 01, 2007 | 16.25 | 16.34 | 15.88 | 15.91 | 72,017 | -0.10(-0.62%) |
Jan 31, 2007 | 15.57 | 16.17 | 15.57 | 16.01 | 91,596 | +0.36(+2.30%) |
Jan 30, 2007 | 15.62 | 15.68 | 15.50 | 15.65 | 75,671 | +0.01(+0.06%) |
Jan 29, 2007 | 15.54 | 15.65 | 15.48 | 15.64 | 43,827 | +0.03(+0.19%) |
Jan 26, 2007 | 15.66 | 15.66 | 15.48 | 15.61 | 54,152 | -0.13(-0.83%) |
Jan 25, 2007 | 15.83 | 15.93 | 15.66 | 15.74 | 69,805 | -0.18(-1.13%) |
Jan 24, 2007 | 16.08 | 16.08 | 15.82 | 15.92 | 73,136 | -0.09(-0.56%) |
Jan 23, 2007 | 15.71 | 16.01 | 15.70 | 16.01 | 40,281 | +0.26(+1.65%) |
Jan 22, 2007 | 16.00 | 16.05 | 15.68 | 15.75 | 24,953 | +0.05(+0.32%) |
Jan 19, 2007 | 15.73 | 15.77 | 15.66 | 15.70 | 15,608 | -0.10(-0.63%) |
Jan 18, 2007 | 15.80 | 16.10 | 15.68 | 15.80 | 56,719 | -0.01(-0.06%) |
Jan 17, 2007 | 15.98 | 16.21 | 15.81 | 15.81 | 24,519 | -0.16(-1.00%) |
Jan 16, 2007 | 16.16 | 16.39 | 15.95 | 15.97 | 61,789 | -0.22(-1.36%) |
Jan 12, 2007 | 16.24 | 16.31 | 16.15 | 16.19 | 22,748 | -0.01(-0.06%) |
Jan 11, 2007 | 16.48 | 16.78 | 16.16 | 16.20 | 36,298 | -0.26(-1.58%) |
Jan 10, 2007 | 15.76 | 16.47 | 15.71 | 16.46 | 26,709 | +0.57(+3.59%) |
Jan 09, 2007 | 15.77 | 15.90 | 15.73 | 15.89 | 37,214 | +0.09(+0.57%) |
Jan 08, 2007 | 16.01 | 16.02 | 15.45 | 15.80 | 79,472 | -0.25(-1.56%) |
Jan 05, 2007 | 16.35 | 16.44 | 16.05 | 16.05 | 26,905 | -0.40(-2.43%) |
Jan 04, 2007 | 16.43 | 16.80 | 16.29 | 16.45 | 58,926 | +0.04(+0.24%) |
Jan 03, 2007 | 16.08 | 16.80 | 16.08 | 16.41 | 74,113 | +0.36(+2.24%) |
Dec 29, 2006 | 16.65 | 16.88 | 16.00 | 16.05 | 97,463 | -0.67(-4.01%) |
Dec 28, 2006 | 16.87 | 17.00 | 16.64 | 16.72 | 33,518 | -0.25(-1.47%) |
Dec 27, 2006 | 16.70 | 17.11 | 16.68 | 16.97 | 38,800 | +0.31(+1.86%) |
Dec 26, 2006 | 16.53 | 16.70 | 16.53 | 16.66 | 23,982 | +0.07(+0.42%) |
Dec 22, 2006 | 16.62 | 16.64 | 16.51 | 16.59 | 39,530 | -0.01(-0.06%) |
Dec 21, 2006 | 16.63 | 16.65 | 16.55 | 16.60 | 33,606 | -0.06(-0.36%) |
Dec 20, 2006 | 16.79 | 16.87 | 16.62 | 16.66 | 47,020 | +0.02(+0.12%) |
Dec 19, 2006 | 17.19 | 17.23 | 16.55 | 16.64 | 83,641 | -0.64(-3.70%) |
Dec 18, 2006 | 17.88 | 17.94 | 17.22 | 17.28 | 42,462 | -0.59(-3.30%) |
Dec 15, 2006 | 17.00 | 18.15 | 16.90 | 17.87 | 163,941 | +0.27(+1.53%) |
Dec 14, 2006 | 18.18 | 18.38 | 17.55 | 17.60 | 101,072 | -0.62(-3.40%) |
Dec 13, 2006 | 18.25 | 18.47 | 17.85 | 18.22 | 22,697 | +0.03(+0.16%) |
Dec 12, 2006 | 18.53 | 18.53 | 17.65 | 18.19 | 51,636 | -0.30(-1.62%) |
Dec 11, 2006 | 18.69 | 18.69 | 18.40 | 18.49 | 116,226 | -0.23(-1.23%) |
Dec 08, 2006 | 18.90 | 18.96 | 18.63 | 18.72 | 18,421 | -0.19(-1.00%) |
Dec 07, 2006 | 18.95 | 19.09 | 18.90 | 18.91 | 69,532 | -0.04(-0.21%) |
Dec 06, 2006 | 18.98 | 19.02 | 18.93 | 18.95 | 101,151 | +0.03(+0.16%) |
Dec 05, 2006 | 19.02 | 19.04 | 18.80 | 18.92 | 139,505 | -0.06(-0.32%) |
Dec 04, 2006 | 18.99 | 19.21 | 18.78 | 18.98 | 63,881 | +0.08(+0.42%) |
Dec 01, 2006 | 19.22 | 19.32 | 18.90 | 18.90 | 138,348 | -0.37(-1.92%) |
Nov 30, 2006 | 19.07 | 19.39 | 19.00 | 19.27 | 62,300 | +0.16(+0.84%) |
Nov 29, 2006 | 19.20 | 19.21 | 18.89 | 19.11 | 53,971 | -0.04(-0.21%) |
Nov 28, 2006 | 18.64 | 19.19 | 18.64 | 19.15 | 51,300 | +0.37(+1.97%) |
Nov 27, 2006 | 18.93 | 18.93 | 18.50 | 18.78 | 55,383 | -0.25(-1.31%) |
Nov 24, 2006 | 18.83 | 19.09 | 18.83 | 19.03 | 10,029 | +0.00(+0.00%) |
Nov 22, 2006 | 18.72 | 19.03 | 18.68 | 19.03 | 71,808 | +0.25(+1.33%) |
Nov 21, 2006 | 18.67 | 18.80 | 18.63 | 18.78 | 56,229 | +0.07(+0.37%) |
Nov 20, 2006 | 18.72 | 18.87 | 18.63 | 18.71 | 103,573 | -0.13(-0.69%) |
Nov 17, 2006 | 18.96 | 18.98 | 18.59 | 18.84 | 17,471 | -0.13(-0.69%) |
Nov 16, 2006 | 19.08 | 19.25 | 18.68 | 18.97 | 30,599 | -0.07(-0.37%) |
Nov 15, 2006 | 19.03 | 19.37 | 18.95 | 19.04 | 52,431 | +0.06(+0.32%) |
Nov 14, 2006 | 18.23 | 19.04 | 18.16 | 18.98 | 50,422 | +0.76(+4.17%) |
Nov 13, 2006 | 17.92 | 18.25 | 17.78 | 18.22 | 25,932 | +0.33(+1.84%) |
Nov 10, 2006 | 17.47 | 18.08 | 17.42 | 17.89 | 53,111 | +0.47(+2.70%) |
Nov 09, 2006 | 17.58 | 17.68 | 17.12 | 17.42 | 129,177 | -0.13(-0.74%) |
Nov 08, 2006 | 17.71 | 17.76 | 17.46 | 17.55 | 48,603 | -0.20(-1.13%) |
Nov 07, 2006 | 17.92 | 18.13 | 17.71 | 17.75 | 63,383 | -0.19(-1.06%) |
Nov 06, 2006 | 18.00 | 18.51 | 17.88 | 17.94 | 182,872 | +0.08(+0.45%) |
Nov 03, 2006 | 17.75 | 17.87 | 17.65 | 17.86 | 106,085 | +0.11(+0.62%) |
Nov 02, 2006 | 17.06 | 17.85 | 17.04 | 17.75 | 62,742 | +0.68(+3.98%) |
Nov 01, 2006 | 17.39 | 17.49 | 17.02 | 17.07 | 47,424 | -0.29(-1.67%) |
Oct 31, 2006 | 17.80 | 17.80 | 17.27 | 17.36 | 52,702 | -0.41(-2.31%) |
Oct 30, 2006 | 17.56 | 17.85 | 17.50 | 17.77 | 50,713 | +0.11(+0.62%) |
Oct 27, 2006 | 17.63 | 17.88 | 17.09 | 17.66 | 60,247 | +0.02(+0.11%) |
Oct 26, 2006 | 17.49 | 17.84 | 17.47 | 17.64 | 65,265 | +0.16(+0.92%) |
Oct 25, 2006 | 17.21 | 17.49 | 17.13 | 17.48 | 33,485 | +0.21(+1.22%) |
Oct 24, 2006 | 17.05 | 17.29 | 17.00 | 17.27 | 27,518 | +0.23(+1.35%) |
Oct 23, 2006 | 17.43 | 17.45 | 16.80 | 17.04 | 84,862 | -0.50(-2.85%) |
Oct 20, 2006 | 17.90 | 17.98 | 17.41 | 17.54 | 56,890 | -0.27(-1.52%) |
Oct 19, 2006 | 16.73 | 17.89 | 16.73 | 17.81 | 121,657 | -0.19(-1.06%) |
Oct 18, 2006 | 18.40 | 18.75 | 17.73 | 18.00 | 64,552 | -0.36(-1.96%) |
Oct 17, 2006 | 18.90 | 18.90 | 18.24 | 18.36 | 30,930 | -0.69(-3.62%) |
Oct 16, 2006 | 18.99 | 19.10 | 18.92 | 19.05 | 23,533 | +0.01(+0.05%) |
Oct 13, 2006 | 18.95 | 19.09 | 18.75 | 19.04 | 39,877 | +0.10(+0.53%) |
Oct 12, 2006 | 18.45 | 18.97 | 18.45 | 18.94 | 51,473 | +0.52(+2.82%) |
Oct 11, 2006 | 18.37 | 18.59 | 18.20 | 18.42 | 92,465 | +0.00(+0.00%) |
Oct 10, 2006 | 18.20 | 18.47 | 18.05 | 18.42 | 254,235 | +0.28(+1.54%) |
Oct 09, 2006 | 18.35 | 18.35 | 18.00 | 18.14 | 91,730 | -0.21(-1.14%) |
Oct 06, 2006 | 18.67 | 18.67 | 18.31 | 18.35 | 401,018 | -0.30(-1.61%) |
Oct 05, 2006 | 18.66 | 18.80 | 18.37 | 18.65 | 174,742 | -0.07(-0.37%) |
Oct 04, 2006 | 17.88 | 18.79 | 17.88 | 18.72 | 124,204 | +0.33(+1.79%) |
Oct 03, 2006 | 18.38 | 18.83 | 17.78 | 18.39 | 147,907 | +0.03(+0.16%) |
Oct 02, 2006 | 19.10 | 19.15 | 18.34 | 18.36 | 208,815 | -0.69(-3.62%) |
Sep 29, 2006 | 19.52 | 20.35 | 18.31 | 19.05 | 707,595 | +1.90(+11.08%) |
Sep 28, 2006 | 16.99 | 17.42 | 16.97 | 17.15 | 506,521 | +0.20(+1.18%) |
Sep 27, 2006 | 16.99 | 17.00 | 16.88 | 16.95 | 43,444 | -0.05(-0.29%) |
Sep 26, 2006 | 16.69 | 17.04 | 16.67 | 17.00 | 92,801 | +0.35(+2.10%) |
Sep 25, 2006 | 16.71 | 17.04 | 16.51 | 16.65 | 65,919 | -0.04(-0.24%) |
Sep 22, 2006 | 17.10 | 17.17 | 16.54 | 16.69 | 107,649 | -0.48(-2.80%) |
Sep 21, 2006 | 17.70 | 17.80 | 17.17 | 17.17 | 95,066 | -0.49(-2.77%) |
Sep 20, 2006 | 17.82 | 18.30 | 17.63 | 17.66 | 58,740 | +0.00(+0.00%) |
Sep 19, 2006 | 17.57 | 17.72 | 17.20 | 17.66 | 55,989 | +0.16(+0.91%) |
Sep 18, 2006 | 17.51 | 17.81 | 17.02 | 17.50 | 58,056 | -0.16(-0.91%) |
Sep 15, 2006 | 17.85 | 17.95 | 17.41 | 17.66 | 170,776 | -0.10(-0.56%) |
Sep 14, 2006 | 18.12 | 18.12 | 17.60 | 17.76 | 39,813 | -0.38(-2.09%) |
Sep 13, 2006 | 17.73 | 18.20 | 17.64 | 18.14 | 140,312 | +0.44(+2.49%) |
Sep 12, 2006 | 17.10 | 17.79 | 17.02 | 17.70 | 121,700 | +0.61(+3.57%) |
Sep 11, 2006 | 16.51 | 17.14 | 16.50 | 17.09 | 110,575 | +0.43(+2.58%) |
Sep 08, 2006 | 16.68 | 16.99 | 16.55 | 16.66 | 74,297 | +0.09(+0.54%) |
Sep 07, 2006 | 16.74 | 16.94 | 16.51 | 16.57 | 137,200 | +0.04(+0.24%) |
Sep 06, 2006 | 16.68 | 16.72 | 16.50 | 16.53 | 63,390 | -0.27(-1.61%) |
Sep 05, 2006 | 16.75 | 16.95 | 16.66 | 16.80 | 24,730 | +0.00(+0.00%) |
Sep 01, 2006 | 16.72 | 16.98 | 16.67 | 16.80 | 36,834 | +0.13(+0.78%) |
Aug 31, 2006 | 16.65 | 16.98 | 16.49 | 16.67 | 48,098 | +0.09(+0.54%) |
Aug 30, 2006 | 16.88 | 17.10 | 16.45 | 16.58 | 92,722 | -0.25(-1.49%) |
Aug 29, 2006 | 17.27 | 17.37 | 16.69 | 16.83 | 58,457 | -0.50(-2.89%) |
Aug 28, 2006 | 16.64 | 17.53 | 16.64 | 17.33 | 58,094 | +0.66(+3.96%) |
Aug 25, 2006 | 16.80 | 16.95 | 16.56 | 16.67 | 54,120 | -0.45(-2.63%) |
Aug 24, 2006 | 17.53 | 17.53 | 16.80 | 17.12 | 69,804 | -0.38(-2.17%) |
Aug 23, 2006 | 17.82 | 17.83 | 17.12 | 17.50 | 165,921 | -0.15(-0.85%) |
Aug 22, 2006 | 17.59 | 18.03 | 17.52 | 17.65 | 40,829 | -0.01(-0.06%) |
Aug 21, 2006 | 18.41 | 18.56 | 17.64 | 17.66 | 36,341 | -0.88(-4.75%) |
Aug 18, 2006 | 18.22 | 18.80 | 17.69 | 18.54 | 48,751 | +0.41(+2.26%) |
Aug 17, 2006 | 17.72 | 18.13 | 17.56 | 18.13 | 55,341 | +0.32(+1.80%) |
Aug 16, 2006 | 17.80 | 17.91 | 17.48 | 17.81 | 64,084 | +0.19(+1.08%) |
Aug 15, 2006 | 17.81 | 17.94 | 17.49 | 17.62 | 95,087 | -0.03(-0.17%) |
Aug 14, 2006 | 17.71 | 17.91 | 17.50 | 17.65 | 81,923 | +0.04(+0.23%) |
Aug 11, 2006 | 17.85 | 17.92 | 17.43 | 17.61 | 89,708 | -0.26(-1.45%) |
Aug 10, 2006 | 17.50 | 17.99 | 17.31 | 17.87 | 74,136 | +0.37(+2.11%) |
Aug 09, 2006 | 17.71 | 17.90 | 17.33 | 17.50 | 76,624 | +0.05(+0.29%) |
Aug 08, 2006 | 17.83 | 17.99 | 17.17 | 17.45 | 137,641 | -0.43(-2.40%) |
Aug 07, 2006 | 18.70 | 18.70 | 17.81 | 17.88 | 65,937 | -0.80(-4.28%) |
Aug 04, 2006 | 19.07 | 19.47 | 18.37 | 18.68 | 29,520 | -0.20(-1.06%) |
Aug 03, 2006 | 18.07 | 18.92 | 18.07 | 18.88 | 35,468 | +0.56(+3.06%) |
Aug 02, 2006 | 18.88 | 18.91 | 18.10 | 18.32 | 74,287 | -0.43(-2.29%) |
Aug 01, 2006 | 18.94 | 19.07 | 18.57 | 18.75 | 59,359 | -0.40(-2.09%) |
Jul 31, 2006 | 19.80 | 19.84 | 19.00 | 19.15 | 52,198 | -0.83(-4.15%) |
Jul 28, 2006 | 19.24 | 20.30 | 19.20 | 19.98 | 128,391 | +0.83(+4.33%) |
Jul 27, 2006 | 19.35 | 19.56 | 18.99 | 19.15 | 88,274 | -0.13(-0.67%) |
Jul 26, 2006 | 19.30 | 19.47 | 19.10 | 19.28 | 68,105 | -0.13(-0.67%) |
Jul 25, 2006 | 19.66 | 19.66 | 19.24 | 19.41 | 92,039 | -0.16(-0.82%) |
Jul 24, 2006 | 19.00 | 19.75 | 18.97 | 19.57 | 86,133 | +0.57(+3.00%) |
Jul 21, 2006 | 18.43 | 19.71 | 18.35 | 19.00 | 145,255 | +0.47(+2.54%) |
Jul 20, 2006 | 18.31 | 19.18 | 18.20 | 18.53 | 173,370 | +0.13(+0.71%) |
Jul 19, 2006 | 18.16 | 18.76 | 18.13 | 18.40 | 117,538 | +0.24(+1.32%) |
Jul 18, 2006 | 17.44 | 18.26 | 17.44 | 18.16 | 99,258 | +0.59(+3.36%) |
Jul 17, 2006 | 18.46 | 19.10 | 17.32 | 17.57 | 123,711 | -0.94(-5.08%) |
Jul 14, 2006 | 18.65 | 18.77 | 18.38 | 18.51 | 72,143 | -0.17(-0.91%) |
Jul 13, 2006 | 18.80 | 18.96 | 18.49 | 18.68 | 268,641 | -0.12(-0.64%) |
Jul 12, 2006 | 19.29 | 19.43 | 18.75 | 18.80 | 68,841 | -0.53(-2.74%) |
Jul 11, 2006 | 18.94 | 19.35 | 18.75 | 19.33 | 72,819 | +0.38(+2.01%) |
Jul 10, 2006 | 19.27 | 19.63 | 18.86 | 18.95 | 79,985 | -0.15(-0.79%) |
Jul 07, 2006 | 19.28 | 19.28 | 18.86 | 19.10 | 80,789 | -0.25(-1.29%) |
Jul 06, 2006 | 18.79 | 19.85 | 18.75 | 19.35 | 153,186 | +0.63(+3.37%) |
Jul 05, 2006 | 18.88 | 19.12 | 18.50 | 18.72 | 189,614 | -0.48(-2.50%) |
Jul 03, 2006 | 18.15 | 19.41 | 18.15 | 19.20 | 66,636 | +1.38(+7.74%) |
Jun 30, 2006 | 17.88 | 18.23 | 17.75 | 17.82 | 231,671 | -0.04(-0.22%) |
Jun 29, 2006 | 17.60 | 17.97 | 17.50 | 17.86 | 99,300 | +0.30(+1.71%) |
Jun 28, 2006 | 17.42 | 17.56 | 17.21 | 17.56 | 82,073 | +0.22(+1.27%) |
Jun 27, 2006 | 17.42 | 17.58 | 17.26 | 17.34 | 109,959 | +0.01(+0.06%) |
Jun 26, 2006 | 17.53 | 17.95 | 17.29 | 17.33 | 130,400 | -0.23(-1.31%) |
Jun 23, 2006 | 17.47 | 17.74 | 17.36 | 17.56 | 91,815 | +0.05(+0.29%) |
Jun 22, 2006 | 17.51 | 17.68 | 17.45 | 17.51 | 57,265 | -0.14(-0.79%) |
Jun 21, 2006 | 17.55 | 17.81 | 17.54 | 17.65 | 121,310 | +0.04(+0.23%) |
Jun 20, 2006 | 17.69 | 17.84 | 17.50 | 17.61 | 58,246 | -0.05(-0.28%) |
Jun 19, 2006 | 18.27 | 18.43 | 17.62 | 17.66 | 107,919 | -0.60(-3.29%) |
Jun 16, 2006 | 18.21 | 18.39 | 17.91 | 18.26 | 104,333 | +0.00(+0.00%) |
Jun 15, 2006 | 17.47 | 18.47 | 17.47 | 18.26 | 125,940 | +0.86(+4.94%) |
Jun 14, 2006 | 17.49 | 17.61 | 17.16 | 17.40 | 80,387 | +0.00(+0.00%) |
Jun 13, 2006 | 17.65 | 17.68 | 17.36 | 17.40 | 210,931 | -0.27(-1.53%) |
Jun 12, 2006 | 17.82 | 18.13 | 17.47 | 17.67 | 77,987 | -0.03(-0.17%) |
Jun 09, 2006 | 18.26 | 18.75 | 17.64 | 17.70 | 99,536 | -0.60(-3.28%) |
Jun 08, 2006 | 18.15 | 18.39 | 17.30 | 18.30 | 87,659 | +0.07(+0.38%) |
Jun 07, 2006 | 18.72 | 19.22 | 18.14 | 18.23 | 100,436 | -0.53(-2.83%) |
Jun 06, 2006 | 19.12 | 19.20 | 18.66 | 18.76 | 139,159 | -0.13(-0.69%) |
Jun 05, 2006 | 19.13 | 19.13 | 18.88 | 18.89 | 106,024 | -0.24(-1.25%) |
Jun 02, 2006 | 19.42 | 19.74 | 19.03 | 19.13 | 75,035 | -0.07(-0.36%) |