Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.76 | 16.82 | 16.67 | 16.82 | 718,438 | +0.06(+0.36%) |
May 30, 2007 | 16.66 | 16.76 | 16.54 | 16.76 | 530,259 | +0.10(+0.61%) |
May 29, 2007 | 16.71 | 16.80 | 16.50 | 16.66 | 570,919 | +0.01(+0.04%) |
May 25, 2007 | 16.85 | 16.86 | 16.53 | 16.65 | 605,531 | -0.13(-0.80%) |
May 24, 2007 | 16.86 | 16.96 | 16.61 | 16.79 | 771,195 | -0.07(-0.39%) |
May 23, 2007 | 17.03 | 17.11 | 16.83 | 16.85 | 577,976 | -0.18(-1.08%) |
May 22, 2007 | 16.89 | 17.06 | 16.86 | 17.04 | 479,182 | +0.13(+0.77%) |
May 21, 2007 | 16.68 | 16.93 | 16.68 | 16.91 | 811,519 | +0.23(+1.36%) |
May 18, 2007 | 16.67 | 16.73 | 16.55 | 16.68 | 358,211 | +0.01(+0.07%) |
May 17, 2007 | 16.65 | 16.82 | 16.53 | 16.67 | 586,041 | -0.10(-0.57%) |
May 16, 2007 | 16.57 | 16.76 | 16.47 | 16.76 | 765,482 | +0.19(+1.15%) |
May 15, 2007 | 16.62 | 16.89 | 16.54 | 16.57 | 738,936 | -0.01(-0.05%) |
May 14, 2007 | 16.83 | 16.87 | 16.53 | 16.58 | 477,166 | -0.25(-1.49%) |
May 11, 2007 | 16.55 | 16.86 | 16.52 | 16.83 | 639,470 | +0.45(+2.72%) |
May 10, 2007 | 16.25 | 16.68 | 16.19 | 16.39 | 890,823 | +0.09(+0.55%) |
May 09, 2007 | 16.37 | 16.41 | 16.10 | 16.30 | 1,076,985 | -0.23(-1.37%) |
May 08, 2007 | 16.53 | 16.53 | 16.36 | 16.52 | 544,037 | -0.08(-0.50%) |
May 07, 2007 | 16.64 | 16.86 | 16.47 | 16.61 | 381,733 | -0.04(-0.21%) |
May 04, 2007 | 16.54 | 16.72 | 16.46 | 16.64 | 705,669 | +0.16(+0.96%) |
May 03, 2007 | 16.48 | 16.55 | 16.44 | 16.48 | 497,664 | -0.01(-0.09%) |
May 02, 2007 | 16.16 | 16.62 | 16.15 | 16.50 | 716,422 | +0.34(+2.10%) |
May 01, 2007 | 16.02 | 16.22 | 16.00 | 16.16 | 554,790 | +0.14(+0.85%) |
Apr 30, 2007 | 16.30 | 16.30 | 15.94 | 16.02 | 666,353 | -0.23(-1.41%) |
Apr 27, 2007 | 16.29 | 16.50 | 16.16 | 16.25 | 482,879 | -0.06(-0.35%) |
Apr 26, 2007 | 16.35 | 16.36 | 16.18 | 16.31 | 527,235 | -0.05(-0.29%) |
Apr 25, 2007 | 16.11 | 16.39 | 16.11 | 16.36 | 541,348 | +0.32(+1.97%) |
Apr 24, 2007 | 16.02 | 16.06 | 15.80 | 16.04 | 270,842 | +0.02(+0.15%) |
Apr 23, 2007 | 15.96 | 16.14 | 15.91 | 16.02 | 265,129 | -0.06(-0.37%) |
Apr 20, 2007 | 16.05 | 16.08 | 15.98 | 16.08 | 341,073 | +0.26(+1.64%) |
Apr 19, 2007 | 15.86 | 15.91 | 15.77 | 15.82 | 330,320 | -0.10(-0.64%) |
Apr 18, 2007 | 16.01 | 16.05 | 15.91 | 15.92 | 379,717 | -0.12(-0.72%) |
Apr 17, 2007 | 16.06 | 16.07 | 15.88 | 16.03 | 298,061 | -0.04(-0.24%) |
Apr 16, 2007 | 15.87 | 16.07 | 15.84 | 16.07 | 304,781 | +0.26(+1.68%) |
Apr 13, 2007 | 15.68 | 15.81 | 15.60 | 15.81 | 1,289,358 | +0.10(+0.63%) |
Apr 12, 2007 | 15.64 | 15.71 | 15.55 | 15.71 | 495,312 | +0.05(+0.32%) |
Apr 11, 2007 | 15.73 | 15.73 | 15.53 | 15.66 | 630,061 | -0.07(-0.45%) |
Apr 10, 2007 | 15.67 | 15.76 | 15.64 | 15.73 | 493,968 | +0.09(+0.55%) |
Apr 09, 2007 | 15.58 | 15.78 | 15.44 | 15.64 | 676,770 | +0.12(+0.75%) |
Apr 05, 2007 | 15.58 | 15.60 | 15.52 | 15.53 | 228,502 | -0.04(-0.29%) |
Apr 04, 2007 | 15.59 | 15.62 | 15.50 | 15.57 | 405,591 | +0.00(+0.00%) |
Apr 03, 2007 | 15.22 | 15.59 | 15.18 | 15.57 | 1,052,454 | +0.40(+2.61%) |
Apr 02, 2007 | 15.23 | 15.30 | 15.06 | 15.18 | 406,263 | -0.04(-0.29%) |
Mar 30, 2007 | 15.30 | 15.37 | 15.12 | 15.22 | 781,612 | -0.07(-0.49%) |
Mar 29, 2007 | 15.36 | 15.36 | 15.18 | 15.30 | 702,980 | +0.01(+0.08%) |
Mar 28, 2007 | 15.36 | 15.43 | 15.23 | 15.28 | 1,308,175 | -0.17(-1.08%) |
Mar 27, 2007 | 15.65 | 15.65 | 15.38 | 15.45 | 361,907 | -0.22(-1.42%) |
Mar 26, 2007 | 15.60 | 15.67 | 15.45 | 15.67 | 436,506 | +0.05(+0.34%) |
Mar 23, 2007 | 15.66 | 15.69 | 15.42 | 15.62 | 845,794 | -0.04(-0.28%) |
Mar 22, 2007 | 15.77 | 15.77 | 15.57 | 15.67 | 633,757 | -0.06(-0.36%) |
Mar 21, 2007 | 15.70 | 15.83 | 15.54 | 15.72 | 716,758 | +0.02(+0.11%) |
Mar 20, 2007 | 15.54 | 15.76 | 15.47 | 15.70 | 272,186 | +0.10(+0.67%) |
Mar 19, 2007 | 15.44 | 15.73 | 15.44 | 15.60 | 431,802 | +0.22(+1.45%) |
Mar 16, 2007 | 15.48 | 15.47 | 15.23 | 15.38 | 984,240 | -0.10(-0.63%) |
Mar 15, 2007 | 15.47 | 15.61 | 15.36 | 15.47 | 461,709 | -0.01(-0.06%) |
Mar 14, 2007 | 15.35 | 15.56 | 15.29 | 15.48 | 687,187 | +0.13(+0.85%) |
Mar 13, 2007 | 15.62 | 15.58 | 15.31 | 15.35 | 593,098 | -0.27(-1.73%) |
Mar 12, 2007 | 15.63 | 15.71 | 15.49 | 15.62 | 676,098 | +0.27(+1.78%) |
Mar 09, 2007 | 15.38 | 15.39 | 15.23 | 15.35 | 367,619 | +0.06(+0.41%) |
Mar 08, 2007 | 15.42 | 15.42 | 15.18 | 15.29 | 596,122 | -0.03(-0.21%) |
Mar 07, 2007 | 15.35 | 15.37 | 15.21 | 15.32 | 607,883 | -0.03(-0.19%) |
Mar 06, 2007 | 15.41 | 15.50 | 15.24 | 15.35 | 901,240 | +0.10(+0.68%) |
Mar 05, 2007 | 15.22 | 15.38 | 15.18 | 15.25 | 925,770 | -0.05(-0.35%) |
Mar 02, 2007 | 15.19 | 15.33 | 15.18 | 15.30 | 698,276 | +0.04(+0.25%) |
Mar 01, 2007 | 15.21 | 15.36 | 15.18 | 15.26 | 1,048,086 | -0.07(-0.43%) |
Feb 28, 2007 | 14.81 | 15.45 | 14.73 | 15.33 | 1,593,803 | +0.51(+3.41%) |
Feb 27, 2007 | 15.28 | 15.28 | 14.66 | 14.82 | 608,891 | -0.44(-2.87%) |
Feb 26, 2007 | 15.42 | 15.42 | 15.09 | 15.26 | 419,369 | -0.14(-0.89%) |
Feb 23, 2007 | 15.59 | 15.62 | 15.34 | 15.39 | 378,372 | -0.18(-1.17%) |
Feb 22, 2007 | 15.55 | 15.58 | 15.35 | 15.58 | 621,996 | +0.04(+0.23%) |
Feb 21, 2007 | 15.30 | 15.61 | 15.30 | 15.54 | 512,114 | +0.24(+1.54%) |
Feb 20, 2007 | 15.24 | 15.31 | 15.07 | 15.31 | 545,717 | +0.03(+0.18%) |
Feb 16, 2007 | 15.28 | 15.31 | 15.12 | 15.28 | 392,150 | +0.00(+0.00%) |
Feb 15, 2007 | 15.25 | 15.31 | 15.10 | 15.28 | 420,713 | +0.03(+0.18%) |
Feb 14, 2007 | 15.23 | 15.40 | 15.20 | 15.25 | 735,239 | +0.02(+0.16%) |
Feb 13, 2007 | 15.15 | 15.23 | 15.05 | 15.23 | 258,745 | +0.10(+0.67%) |
Feb 12, 2007 | 15.22 | 15.22 | 15.04 | 15.13 | 282,603 | -0.08(-0.53%) |
Feb 09, 2007 | 15.37 | 15.40 | 15.18 | 15.21 | 527,907 | -0.15(-1.01%) |
Feb 08, 2007 | 15.33 | 15.40 | 15.24 | 15.36 | 329,312 | -0.02(-0.12%) |
Feb 07, 2007 | 15.29 | 15.40 | 15.18 | 15.38 | 327,968 | +0.12(+0.80%) |
Feb 06, 2007 | 15.18 | 15.29 | 15.08 | 15.26 | 388,453 | +0.14(+0.92%) |
Feb 05, 2007 | 15.25 | 15.25 | 15.07 | 15.12 | 298,397 | -0.17(-1.11%) |
Feb 02, 2007 | 15.23 | 15.36 | 15.22 | 15.29 | 306,798 | +0.07(+0.43%) |
Feb 01, 2007 | 15.13 | 15.36 | 15.12 | 15.22 | 296,044 | +0.11(+0.71%) |
Jan 31, 2007 | 15.12 | 15.19 | 14.97 | 15.11 | 810,175 | -0.05(-0.35%) |
Jan 30, 2007 | 15.12 | 15.18 | 15.07 | 15.17 | 639,470 | +0.05(+0.32%) |
Jan 29, 2007 | 15.03 | 15.25 | 15.03 | 15.12 | 613,932 | +0.05(+0.34%) |
Jan 26, 2007 | 15.12 | 15.12 | 14.92 | 15.07 | 538,996 | -0.02(-0.14%) |
Jan 25, 2007 | 15.26 | 15.47 | 15.06 | 15.09 | 872,341 | -0.17(-1.13%) |
Jan 24, 2007 | 15.18 | 15.33 | 15.15 | 15.26 | 611,243 | +0.24(+1.58%) |
Jan 23, 2007 | 14.88 | 15.15 | 14.88 | 15.03 | 904,264 | +0.14(+0.96%) |
Jan 22, 2007 | 14.88 | 14.92 | 14.81 | 14.88 | 719,110 | +0.00(+0.02%) |
Jan 19, 2007 | 14.76 | 14.90 | 14.72 | 14.88 | 668,033 | +0.16(+1.09%) |
Jan 18, 2007 | 14.76 | 14.76 | 14.66 | 14.72 | 460,701 | -0.08(-0.54%) |
Jan 17, 2007 | 14.67 | 14.83 | 14.61 | 14.80 | 903,928 | +0.07(+0.50%) |
Jan 16, 2007 | 14.79 | 14.82 | 14.66 | 14.72 | 405,591 | -0.03(-0.20%) |
Jan 12, 2007 | 14.67 | 14.76 | 14.66 | 14.75 | 250,680 | +0.06(+0.43%) |
Jan 11, 2007 | 14.48 | 14.71 | 14.48 | 14.69 | 519,842 | +0.21(+1.44%) |
Jan 10, 2007 | 14.54 | 14.57 | 14.41 | 14.48 | 239,255 | -0.12(-0.80%) |
Jan 09, 2007 | 14.64 | 14.66 | 14.32 | 14.60 | 548,069 | -0.06(-0.39%) |
Jan 08, 2007 | 14.70 | 14.70 | 14.51 | 14.66 | 319,567 | -0.06(-0.38%) |
Jan 05, 2007 | 14.71 | 14.91 | 14.64 | 14.71 | 411,304 | -0.25(-1.65%) |
Jan 04, 2007 | 14.95 | 14.98 | 14.78 | 14.96 | 579,656 | +0.01(+0.08%) |
Jan 03, 2007 | 14.88 | 15.03 | 14.79 | 14.95 | 751,033 | +0.09(+0.62%) |
Dec 29, 2006 | 14.97 | 15.05 | 14.83 | 14.86 | 412,312 | -0.16(-1.07%) |
Dec 28, 2006 | 15.04 | 15.08 | 14.95 | 15.02 | 276,219 | -0.07(-0.45%) |
Dec 27, 2006 | 14.97 | 15.08 | 14.97 | 15.08 | 291,676 | +0.16(+1.08%) |
Dec 26, 2006 | 14.85 | 15.01 | 14.79 | 14.92 | 597,802 | +0.04(+0.30%) |
Dec 22, 2006 | 14.87 | 14.94 | 14.78 | 14.88 | 276,555 | -0.05(-0.36%) |
Dec 21, 2006 | 14.96 | 15.04 | 14.84 | 14.93 | 576,968 | -0.02(-0.16%) |
Dec 20, 2006 | 14.85 | 15.01 | 14.81 | 14.96 | 333,008 | +0.10(+0.70%) |
Dec 19, 2006 | 14.81 | 14.85 | 14.69 | 14.85 | 510,433 | +0.00(+0.00%) |
Dec 18, 2006 | 15.08 | 15.15 | 14.81 | 14.85 | 487,583 | -0.21(-1.42%) |
Dec 15, 2006 | 15.07 | 15.10 | 15.01 | 15.07 | 730,535 | +0.01(+0.08%) |
Dec 14, 2006 | 15.01 | 15.14 | 15.01 | 15.06 | 578,984 | +0.06(+0.40%) |
Dec 13, 2006 | 14.97 | 15.08 | 14.94 | 15.00 | 752,377 | +0.09(+0.58%) |
Dec 12, 2006 | 15.05 | 15.05 | 14.78 | 14.91 | 850,499 | -0.16(-1.09%) |
Dec 11, 2006 | 15.03 | 15.12 | 14.99 | 15.07 | 394,502 | +0.02(+0.14%) |
Dec 08, 2006 | 15.07 | 15.13 | 14.89 | 15.05 | 367,955 | -0.07(-0.47%) |
Dec 07, 2006 | 15.22 | 15.27 | 15.05 | 15.12 | 407,607 | -0.12(-0.76%) |
Dec 06, 2006 | 15.25 | 15.26 | 15.14 | 15.24 | 265,129 | -0.03(-0.19%) |
Dec 05, 2006 | 15.28 | 15.34 | 15.22 | 15.27 | 381,061 | +0.01(+0.08%) |
Dec 04, 2006 | 15.13 | 15.34 | 15.13 | 15.26 | 443,563 | +0.13(+0.87%) |
Dec 01, 2006 | 15.14 | 15.24 | 14.96 | 15.13 | 476,494 | -0.12(-0.78%) |
Nov 30, 2006 | 15.36 | 15.36 | 15.14 | 15.25 | 444,571 | -0.12(-0.78%) |
Nov 29, 2006 | 15.20 | 15.36 | 15.19 | 15.36 | 834,369 | +0.19(+1.26%) |
Nov 28, 2006 | 15.01 | 15.33 | 15.00 | 15.17 | 685,507 | +0.18(+1.17%) |
Nov 27, 2006 | 15.26 | 15.26 | 14.89 | 15.00 | 615,948 | -0.29(-1.91%) |
Nov 24, 2006 | 15.27 | 15.33 | 15.19 | 15.29 | 78,631 | +0.01(+0.04%) |
Nov 22, 2006 | 15.34 | 15.36 | 15.23 | 15.28 | 401,223 | -0.07(-0.46%) |
Nov 21, 2006 | 15.36 | 15.38 | 15.19 | 15.36 | 856,547 | -0.00(-0.02%) |
Nov 20, 2006 | 15.41 | 15.41 | 15.27 | 15.36 | 348,802 | -0.06(-0.39%) |
Nov 17, 2006 | 15.43 | 15.49 | 15.27 | 15.42 | 277,899 | -0.01(-0.10%) |
Nov 16, 2006 | 15.53 | 15.54 | 15.42 | 15.43 | 419,369 | -0.07(-0.48%) |
Nov 15, 2006 | 15.42 | 15.70 | 15.40 | 15.51 | 507,409 | +0.08(+0.52%) |
Nov 14, 2006 | 15.13 | 15.43 | 15.11 | 15.43 | 391,814 | +0.32(+2.11%) |
Nov 13, 2006 | 15.24 | 15.48 | 15.01 | 15.11 | 1,131,422 | -0.10(-0.65%) |
Nov 10, 2006 | 14.73 | 15.21 | 14.73 | 15.21 | 673,745 | +0.46(+3.11%) |
Nov 09, 2006 | 15.16 | 15.22 | 14.55 | 14.75 | 762,122 | -0.40(-2.63%) |
Nov 08, 2006 | 14.58 | 15.15 | 14.58 | 15.15 | 2,369,031 | +0.68(+4.67%) |
Nov 07, 2006 | 14.48 | 14.73 | 14.43 | 14.47 | 578,648 | -0.03(-0.18%) |
Nov 06, 2006 | 14.33 | 14.56 | 14.30 | 14.50 | 376,692 | +0.18(+1.29%) |
Nov 03, 2006 | 14.33 | 14.45 | 14.22 | 14.31 | 258,073 | -0.00(-0.02%) |
Nov 02, 2006 | 14.18 | 14.33 | 14.09 | 14.32 | 404,247 | +0.08(+0.56%) |
Nov 01, 2006 | 14.51 | 14.57 | 14.23 | 14.24 | 399,543 | -0.26(-1.77%) |
Oct 31, 2006 | 14.61 | 14.67 | 14.45 | 14.49 | 570,919 | -0.13(-0.88%) |
Oct 30, 2006 | 14.40 | 14.65 | 14.37 | 14.62 | 459,692 | +0.20(+1.38%) |
Oct 27, 2006 | 14.57 | 14.70 | 14.42 | 14.42 | 434,154 | -0.17(-1.16%) |
Oct 26, 2006 | 14.33 | 14.59 | 14.33 | 14.59 | 522,195 | +0.27(+1.89%) |
Oct 25, 2006 | 14.25 | 14.32 | 14.16 | 14.32 | 646,191 | +0.06(+0.42%) |
Oct 24, 2006 | 14.28 | 14.31 | 14.24 | 14.26 | 405,927 | -0.06(-0.40%) |
Oct 23, 2006 | 14.41 | 14.42 | 14.28 | 14.32 | 600,490 | -0.12(-0.84%) |
Oct 20, 2006 | 14.62 | 14.62 | 14.40 | 14.44 | 586,377 | -0.13(-0.90%) |
Oct 19, 2006 | 14.64 | 14.66 | 14.55 | 14.57 | 501,697 | -0.09(-0.63%) |
Oct 18, 2006 | 14.70 | 14.74 | 14.63 | 14.66 | 517,154 | -0.01(-0.06%) |
Oct 17, 2006 | 14.70 | 14.73 | 14.58 | 14.67 | 555,462 | -0.07(-0.44%) |
Oct 16, 2006 | 14.58 | 14.74 | 14.58 | 14.74 | 932,827 | +0.14(+0.96%) |
Oct 13, 2006 | 14.61 | 14.71 | 14.59 | 14.60 | 701,972 | -0.00(-0.02%) |
Oct 12, 2006 | 14.47 | 14.60 | 14.47 | 14.60 | 290,332 | +0.17(+1.20%) |
Oct 11, 2006 | 14.49 | 14.49 | 14.31 | 14.43 | 464,397 | -0.08(-0.55%) |
Oct 10, 2006 | 14.40 | 14.52 | 14.34 | 14.51 | 459,020 | +0.07(+0.52%) |
Oct 09, 2006 | 14.28 | 14.43 | 14.21 | 14.43 | 433,146 | +0.08(+0.56%) |
Oct 06, 2006 | 14.39 | 14.40 | 14.26 | 14.35 | 699,620 | -0.11(-0.74%) |
Oct 05, 2006 | 14.55 | 14.56 | 14.31 | 14.46 | 1,183,171 | -0.11(-0.74%) |
Oct 04, 2006 | 14.46 | 14.62 | 14.37 | 14.57 | 469,101 | +0.00(+0.02%) |
Oct 03, 2006 | 14.37 | 14.58 | 14.35 | 14.56 | 406,599 | +0.16(+1.12%) |
Oct 02, 2006 | 14.66 | 14.66 | 14.36 | 14.40 | 440,539 | -0.26(-1.79%) |
Sep 29, 2006 | 14.75 | 14.81 | 14.64 | 14.67 | 427,769 | -0.10(-0.65%) |
Sep 28, 2006 | 14.65 | 14.79 | 14.64 | 14.76 | 356,194 | +0.09(+0.63%) |
Sep 27, 2006 | 14.58 | 14.68 | 14.47 | 14.67 | 1,405,961 | +0.07(+0.45%) |
Sep 26, 2006 | 14.75 | 14.85 | 14.59 | 14.60 | 522,531 | -0.16(-1.07%) |
Sep 25, 2006 | 14.64 | 14.82 | 14.56 | 14.76 | 353,170 | +0.14(+0.96%) |
Sep 22, 2006 | 14.85 | 14.85 | 14.53 | 14.62 | 420,377 | -0.26(-1.74%) |
Sep 21, 2006 | 14.82 | 15.01 | 14.82 | 14.88 | 488,255 | +0.06(+0.40%) |
Sep 20, 2006 | 14.77 | 14.88 | 14.66 | 14.82 | 657,952 | +0.08(+0.57%) |
Sep 19, 2006 | 14.88 | 14.88 | 14.49 | 14.74 | 621,660 | -0.15(-1.04%) |
Sep 18, 2006 | 14.89 | 15.08 | 14.86 | 14.89 | 460,028 | -0.21(-1.40%) |
Sep 15, 2006 | 15.11 | 15.19 | 14.99 | 15.10 | 752,041 | +0.10(+0.69%) |
Sep 14, 2006 | 15.10 | 15.18 | 14.94 | 15.00 | 301,085 | -0.17(-1.10%) |
Sep 13, 2006 | 15.22 | 15.24 | 15.10 | 15.17 | 480,863 | -0.01(-0.10%) |
Sep 12, 2006 | 14.87 | 15.19 | 14.86 | 15.18 | 448,603 | +0.28(+1.90%) |
Sep 11, 2006 | 14.79 | 14.93 | 14.78 | 14.90 | 378,709 | +0.10(+0.64%) |
Sep 08, 2006 | 14.85 | 14.88 | 14.76 | 14.80 | 441,211 | -0.06(-0.38%) |
Sep 07, 2006 | 14.81 | 15.00 | 14.81 | 14.86 | 342,417 | +0.03(+0.22%) |
Sep 06, 2006 | 15.12 | 15.12 | 14.78 | 14.83 | 447,259 | -0.33(-2.20%) |
Sep 05, 2006 | 15.12 | 15.21 | 15.10 | 15.16 | 269,498 | +0.04(+0.24%) |
Sep 01, 2006 | 14.97 | 15.19 | 14.97 | 15.12 | 359,891 | +0.15(+1.03%) |
Aug 31, 2006 | 15.06 | 15.13 | 14.97 | 14.97 | 978,191 | -0.10(-0.67%) |
Aug 30, 2006 | 15.00 | 15.09 | 14.94 | 15.07 | 438,858 | +0.07(+0.44%) |
Aug 29, 2006 | 14.98 | 15.02 | 14.78 | 15.00 | 474,478 | +0.04(+0.26%) |
Aug 28, 2006 | 14.88 | 15.00 | 14.81 | 14.97 | 310,830 | +0.07(+0.46%) |
Aug 25, 2006 | 14.90 | 14.97 | 14.79 | 14.90 | 428,441 | -0.01(-0.04%) |
Aug 24, 2006 | 14.95 | 15.00 | 14.82 | 14.90 | 543,701 | -0.02(-0.14%) |
Aug 23, 2006 | 15.21 | 15.21 | 14.83 | 14.92 | 372,996 | -0.28(-1.86%) |
Aug 22, 2006 | 15.21 | 15.21 | 15.13 | 15.21 | 242,615 | -0.01(-0.08%) |
Aug 21, 2006 | 15.39 | 15.39 | 15.18 | 15.22 | 305,453 | -0.16(-1.06%) |
Aug 18, 2006 | 15.31 | 15.40 | 15.22 | 15.38 | 558,150 | +0.14(+0.94%) |
Aug 17, 2006 | 15.22 | 15.27 | 15.19 | 15.24 | 224,469 | +0.00(+0.00%) |
Aug 16, 2006 | 15.12 | 15.25 | 15.08 | 15.24 | 390,134 | +0.18(+1.23%) |
Aug 15, 2006 | 15.00 | 15.15 | 14.98 | 15.06 | 565,543 | +0.12(+0.78%) |
Aug 14, 2006 | 14.86 | 15.15 | 14.85 | 14.94 | 868,980 | +0.15(+1.01%) |
Aug 11, 2006 | 14.87 | 14.87 | 14.66 | 14.79 | 435,834 | -0.08(-0.56%) |
Aug 10, 2006 | 14.66 | 14.94 | 14.66 | 14.87 | 526,899 | +0.17(+1.17%) |
Aug 09, 2006 | 14.84 | 14.95 | 14.69 | 14.70 | 744,648 | -0.08(-0.56%) |
Aug 08, 2006 | 14.85 | 14.97 | 14.75 | 14.78 | 747,001 | -0.02(-0.14%) |
Aug 07, 2006 | 14.89 | 14.90 | 14.71 | 14.81 | 346,113 | -0.13(-0.90%) |
Aug 04, 2006 | 15.10 | 15.18 | 14.73 | 14.94 | 548,741 | -0.10(-0.67%) |
Aug 03, 2006 | 14.94 | 15.06 | 14.88 | 15.04 | 518,162 | +0.08(+0.56%) |
Aug 02, 2006 | 14.97 | 15.03 | 14.78 | 14.96 | 828,657 | +0.15(+1.00%) |
Aug 01, 2006 | 14.78 | 14.81 | 14.60 | 14.81 | 403,239 | +0.01(+0.10%) |
Jul 31, 2006 | 14.82 | 14.89 | 14.67 | 14.79 | 438,522 | -0.03(-0.20%) |
Jul 28, 2006 | 14.58 | 14.93 | 14.58 | 14.82 | 383,077 | +0.28(+1.92%) |
Jul 27, 2006 | 14.69 | 14.86 | 14.49 | 14.54 | 441,883 | -0.14(-0.95%) |
Jul 26, 2006 | 14.59 | 14.80 | 14.54 | 14.68 | 570,919 | +0.10(+0.65%) |
Jul 25, 2006 | 14.49 | 14.64 | 14.42 | 14.59 | 477,838 | +0.09(+0.60%) |
Jul 24, 2006 | 14.15 | 14.51 | 14.19 | 14.50 | 302,765 | +0.36(+2.52%) |
Jul 21, 2006 | 14.25 | 14.26 | 14.02 | 14.14 | 440,539 | -0.10(-0.71%) |
Jul 20, 2006 | 14.53 | 14.55 | 14.24 | 14.25 | 401,895 | -0.25(-1.72%) |
Jul 19, 2006 | 14.00 | 14.55 | 14.00 | 14.50 | 1,095,131 | +0.50(+3.57%) |
Jul 18, 2006 | 13.77 | 14.01 | 13.73 | 14.00 | 584,361 | +0.25(+1.84%) |
Jul 17, 2006 | 13.81 | 13.86 | 13.67 | 13.74 | 381,397 | -0.08(-0.60%) |
Jul 14, 2006 | 13.89 | 13.90 | 13.78 | 13.83 | 863,604 | -0.07(-0.49%) |
Jul 13, 2006 | 13.92 | 13.97 | 13.86 | 13.89 | 466,077 | -0.03(-0.19%) |
Jul 12, 2006 | 14.09 | 14.09 | 13.87 | 13.92 | 465,069 | -0.18(-1.29%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.90 | 14.10 | 540,004 | -0.01(-0.11%) |
Jul 10, 2006 | 14.11 | 14.22 | 14.05 | 14.12 | 662,656 | +0.00(+0.02%) |
Jul 07, 2006 | 14.11 | 14.24 | 14.08 | 14.11 | 422,729 | +0.01(+0.04%) |
Jul 06, 2006 | 14.13 | 14.17 | 14.05 | 14.11 | 502,369 | -0.01(-0.11%) |
Jul 05, 2006 | 14.25 | 14.26 | 14.02 | 14.12 | 553,110 | -0.15(-1.06%) |
Jul 03, 2006 | 14.36 | 14.38 | 14.22 | 14.28 | 314,190 | -0.06(-0.44%) |
Jun 30, 2006 | 14.19 | 14.42 | 14.15 | 14.34 | 1,624,718 | +0.19(+1.35%) |
Jun 29, 2006 | 14.01 | 14.20 | 13.98 | 14.15 | 706,005 | +0.18(+1.28%) |
Jun 28, 2006 | 13.92 | 14.00 | 13.79 | 13.97 | 402,231 | +0.09(+0.64%) |
Jun 27, 2006 | 13.98 | 14.08 | 13.85 | 13.88 | 370,308 | -0.11(-0.81%) |
Jun 26, 2006 | 13.88 | 13.99 | 13.85 | 13.99 | 354,850 | +0.15(+1.05%) |
Jun 23, 2006 | 13.84 | 13.99 | 13.81 | 13.85 | 465,069 | -0.01(-0.04%) |
Jun 22, 2006 | 13.93 | 13.93 | 13.69 | 13.85 | 609,899 | -0.08(-0.58%) |
Jun 21, 2006 | 13.85 | 14.01 | 13.84 | 13.93 | 577,640 | +0.10(+0.69%) |
Jun 20, 2006 | 13.92 | 14.00 | 13.80 | 13.84 | 581,000 | -0.11(-0.77%) |
Jun 19, 2006 | 14.24 | 14.25 | 13.88 | 13.95 | 709,365 | -0.24(-1.66%) |
Jun 16, 2006 | 14.21 | 14.22 | 13.97 | 14.18 | 1,892,201 | -0.03(-0.23%) |
Jun 15, 2006 | 13.87 | 14.24 | 13.83 | 14.21 | 437,178 | +0.37(+2.69%) |
Jun 14, 2006 | 13.67 | 13.91 | 13.67 | 13.84 | 797,069 | +0.16(+1.20%) |
Jun 13, 2006 | 13.78 | 13.90 | 13.66 | 13.68 | 1,140,831 | -0.10(-0.69%) |
Jun 12, 2006 | 14.01 | 14.03 | 13.77 | 13.77 | 518,498 | -0.22(-1.59%) |
Jun 09, 2006 | 14.15 | 14.25 | 13.99 | 14.00 | 447,595 | -0.14(-0.99%) |
Jun 08, 2006 | 13.97 | 14.16 | 13.78 | 14.14 | 728,519 | +0.16(+1.15%) |
Jun 07, 2006 | 13.95 | 14.11 | 13.87 | 13.97 | 521,186 | +0.03(+0.21%) |
Jun 06, 2006 | 13.94 | 14.02 | 13.81 | 13.95 | 532,612 | +0.04(+0.32%) |
Jun 05, 2006 | 14.22 | 14.27 | 13.89 | 13.90 | 553,110 | -0.33(-2.30%) |
Jun 02, 2006 | 14.27 | 14.34 | 14.16 | 14.23 | 550,421 | +0.02(+0.15%) |