Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.53 | 19.69 | 19.19 | 19.23 | 523,409 | -0.23(-1.21%) |
Apr 27, 2007 | 19.55 | 19.65 | 19.37 | 19.46 | 316,714 | -0.18(-0.93%) |
Apr 26, 2007 | 19.72 | 19.79 | 19.55 | 19.65 | 434,903 | -0.14(-0.71%) |
Apr 25, 2007 | 19.92 | 20.01 | 19.73 | 19.79 | 343,402 | -0.03(-0.15%) |
Apr 24, 2007 | 19.90 | 20.01 | 19.66 | 19.81 | 676,183 | -0.01(-0.04%) |
Apr 23, 2007 | 20.56 | 20.56 | 19.74 | 19.82 | 637,513 | -0.74(-3.61%) |
Apr 20, 2007 | 21.19 | 22.28 | 20.39 | 20.56 | 1,154,782 | +0.77(+3.90%) |
Apr 19, 2007 | 19.63 | 19.85 | 19.40 | 19.79 | 419,516 | +0.03(+0.15%) |
Apr 18, 2007 | 19.81 | 19.92 | 19.75 | 19.76 | 212,141 | -0.08(-0.41%) |
Apr 17, 2007 | 19.89 | 20.01 | 19.78 | 19.84 | 238,284 | -0.07(-0.33%) |
Apr 16, 2007 | 20.03 | 20.03 | 19.81 | 19.91 | 274,912 | +0.05(+0.26%) |
Apr 13, 2007 | 19.91 | 19.96 | 19.79 | 19.86 | 225,485 | -0.02(-0.11%) |
Apr 12, 2007 | 19.70 | 19.89 | 19.50 | 19.88 | 255,577 | +0.21(+1.04%) |
Apr 11, 2007 | 19.70 | 19.73 | 19.44 | 19.68 | 764,825 | -0.03(-0.15%) |
Apr 10, 2007 | 19.46 | 19.73 | 19.41 | 19.70 | 276,954 | +0.21(+1.09%) |
Apr 09, 2007 | 19.47 | 19.61 | 19.39 | 19.49 | 231,340 | +0.01(+0.08%) |
Apr 05, 2007 | 19.39 | 19.59 | 19.22 | 19.48 | 234,335 | +0.04(+0.19%) |
Apr 04, 2007 | 19.71 | 19.71 | 19.44 | 19.44 | 265,925 | -0.26(-1.34%) |
Apr 03, 2007 | 19.46 | 19.80 | 19.46 | 19.70 | 403,585 | +0.35(+1.78%) |
Apr 02, 2007 | 18.98 | 19.36 | 18.98 | 19.36 | 352,388 | +0.43(+2.25%) |
Mar 30, 2007 | 19.02 | 19.19 | 18.79 | 18.93 | 497,401 | -0.07(-0.35%) |
Mar 29, 2007 | 19.10 | 19.16 | 18.85 | 19.00 | 299,693 | +0.02(+0.12%) |
Mar 28, 2007 | 18.78 | 19.12 | 18.72 | 18.98 | 677,136 | +0.11(+0.58%) |
Mar 27, 2007 | 19.07 | 19.15 | 18.82 | 18.87 | 355,656 | -0.27(-1.42%) |
Mar 26, 2007 | 18.78 | 19.14 | 18.63 | 19.14 | 408,351 | +0.31(+1.64%) |
Mar 23, 2007 | 18.85 | 18.91 | 18.72 | 18.83 | 248,224 | -0.07(-0.35%) |
Mar 22, 2007 | 18.67 | 18.90 | 18.55 | 18.90 | 252,445 | +0.29(+1.58%) |
Mar 21, 2007 | 18.35 | 18.65 | 18.32 | 18.60 | 285,396 | +0.28(+1.52%) |
Mar 20, 2007 | 18.14 | 18.38 | 18.04 | 18.32 | 267,559 | +0.11(+0.61%) |
Mar 19, 2007 | 18.13 | 18.29 | 18.12 | 18.21 | 270,146 | +0.23(+1.31%) |
Mar 16, 2007 | 18.23 | 18.22 | 17.90 | 17.98 | 601,157 | -0.24(-1.33%) |
Mar 15, 2007 | 17.96 | 18.22 | 17.96 | 18.22 | 188,312 | +0.29(+1.60%) |
Mar 14, 2007 | 17.83 | 18.03 | 17.62 | 17.93 | 297,787 | +0.10(+0.58%) |
Mar 13, 2007 | 18.04 | 18.03 | 17.75 | 17.83 | 372,268 | -0.21(-1.18%) |
Mar 12, 2007 | 17.85 | 18.07 | 17.78 | 18.04 | 215,545 | +0.23(+1.32%) |
Mar 09, 2007 | 17.84 | 17.88 | 17.68 | 17.81 | 254,351 | +0.11(+0.62%) |
Mar 08, 2007 | 17.72 | 17.85 | 17.61 | 17.70 | 304,731 | +0.07(+0.42%) |
Mar 07, 2007 | 17.65 | 17.81 | 17.60 | 17.63 | 367,502 | -0.10(-0.54%) |
Mar 06, 2007 | 17.56 | 17.82 | 17.49 | 17.72 | 220,583 | +0.22(+1.26%) |
Mar 05, 2007 | 17.63 | 17.81 | 17.49 | 17.50 | 409,849 | -0.21(-1.20%) |
Mar 02, 2007 | 18.07 | 18.14 | 17.71 | 17.71 | 329,785 | -0.43(-2.35%) |
Mar 01, 2007 | 17.80 | 18.28 | 17.70 | 18.14 | 365,186 | +0.15(+0.86%) |
Feb 28, 2007 | 17.96 | 18.13 | 17.82 | 17.99 | 380,302 | -0.01(-0.04%) |
Feb 27, 2007 | 18.46 | 18.49 | 17.78 | 17.99 | 378,532 | -0.68(-3.66%) |
Feb 26, 2007 | 18.85 | 18.93 | 18.51 | 18.68 | 208,799 | -0.12(-0.66%) |
Feb 23, 2007 | 18.71 | 18.84 | 18.56 | 18.80 | 191,308 | +0.04(+0.20%) |
Feb 22, 2007 | 18.80 | 18.86 | 18.57 | 18.76 | 229,706 | -0.05(-0.27%) |
Feb 21, 2007 | 18.61 | 18.85 | 18.57 | 18.82 | 268,104 | +0.11(+0.59%) |
Feb 20, 2007 | 18.46 | 18.73 | 18.27 | 18.71 | 309,769 | +0.24(+1.31%) |
Feb 16, 2007 | 18.63 | 18.63 | 18.27 | 18.46 | 297,787 | -0.16(-0.87%) |
Feb 15, 2007 | 18.57 | 18.68 | 18.52 | 18.62 | 292,341 | +0.10(+0.56%) |
Feb 14, 2007 | 18.54 | 18.73 | 18.40 | 18.52 | 407,237 | -0.01(-0.08%) |
Feb 13, 2007 | 18.71 | 19.12 | 18.25 | 18.54 | 735,570 | -0.24(-1.29%) |
Feb 12, 2007 | 18.69 | 19.08 | 18.24 | 18.78 | 662,301 | +0.74(+4.11%) |
Feb 09, 2007 | 17.96 | 18.13 | 17.88 | 18.04 | 203,971 | +0.08(+0.45%) |
Feb 08, 2007 | 18.02 | 18.07 | 17.91 | 17.96 | 220,311 | -0.11(-0.61%) |
Feb 07, 2007 | 18.30 | 18.31 | 18.02 | 18.07 | 419,108 | -0.32(-1.72%) |
Feb 06, 2007 | 18.12 | 18.38 | 18.08 | 18.38 | 199,614 | +0.26(+1.46%) |
Feb 05, 2007 | 18.32 | 18.32 | 18.01 | 18.12 | 247,407 | -0.24(-1.32%) |
Feb 02, 2007 | 18.43 | 18.43 | 18.26 | 18.36 | 137,796 | -0.09(-0.48%) |
Feb 01, 2007 | 18.18 | 18.45 | 18.13 | 18.45 | 142,153 | +0.32(+1.78%) |
Jan 31, 2007 | 18.04 | 18.22 | 17.89 | 18.13 | 247,543 | +0.01(+0.08%) |
Jan 30, 2007 | 18.13 | 18.18 | 17.96 | 18.11 | 165,709 | +0.04(+0.24%) |
Jan 29, 2007 | 17.85 | 18.07 | 17.82 | 18.07 | 231,340 | +0.22(+1.23%) |
Jan 26, 2007 | 17.72 | 17.89 | 17.49 | 17.85 | 185,998 | +0.12(+0.66%) |
Jan 25, 2007 | 17.92 | 17.99 | 17.64 | 17.73 | 221,808 | -0.26(-1.47%) |
Jan 24, 2007 | 17.95 | 18.01 | 17.89 | 17.99 | 139,430 | +0.04(+0.20%) |
Jan 23, 2007 | 17.82 | 18.16 | 17.79 | 17.96 | 241,688 | +0.07(+0.41%) |
Jan 22, 2007 | 17.93 | 17.93 | 17.69 | 17.88 | 233,927 | -0.11(-0.61%) |
Jan 19, 2007 | 18.01 | 18.07 | 17.71 | 17.99 | 167,479 | -0.07(-0.41%) |
Jan 18, 2007 | 18.15 | 18.18 | 17.98 | 18.07 | 186,270 | -0.13(-0.73%) |
Jan 17, 2007 | 18.16 | 18.32 | 18.13 | 18.20 | 182,457 | -0.05(-0.28%) |
Jan 16, 2007 | 18.31 | 18.48 | 18.21 | 18.25 | 266,606 | +0.04(+0.20%) |
Jan 12, 2007 | 18.22 | 18.36 | 18.19 | 18.21 | 161,216 | -0.04(-0.20%) |
Jan 11, 2007 | 18.07 | 18.32 | 18.06 | 18.25 | 236,378 | +0.27(+1.51%) |
Jan 10, 2007 | 17.97 | 18.07 | 17.83 | 17.98 | 144,332 | -0.11(-0.61%) |
Jan 09, 2007 | 17.96 | 18.12 | 17.77 | 18.09 | 184,227 | +0.16(+0.90%) |
Jan 08, 2007 | 17.94 | 17.99 | 17.71 | 17.93 | 484,330 | -0.08(-0.45%) |
Jan 05, 2007 | 18.18 | 18.18 | 17.92 | 18.01 | 345,716 | -0.18(-1.01%) |
Jan 04, 2007 | 18.35 | 18.35 | 18.10 | 18.19 | 385,748 | -0.19(-1.04%) |
Jan 03, 2007 | 18.19 | 18.52 | 18.18 | 18.38 | 992,897 | +0.32(+1.75%) |
Dec 29, 2006 | 18.49 | 18.49 | 18.07 | 18.07 | 197,844 | -0.43(-2.30%) |
Dec 28, 2006 | 18.43 | 18.60 | 18.34 | 18.49 | 183,955 | +0.03(+0.16%) |
Dec 27, 2006 | 18.34 | 18.49 | 18.27 | 18.46 | 180,143 | +0.18(+0.96%) |
Dec 26, 2006 | 17.91 | 18.29 | 17.91 | 18.29 | 223,442 | +0.35(+1.92%) |
Dec 22, 2006 | 18.02 | 18.07 | 17.90 | 17.94 | 360,286 | -0.10(-0.57%) |
Dec 21, 2006 | 18.18 | 18.36 | 18.02 | 18.04 | 557,041 | -0.12(-0.69%) |
Dec 20, 2006 | 18.00 | 18.24 | 18.00 | 18.17 | 328,015 | +0.18(+0.98%) |
Dec 19, 2006 | 17.79 | 18.01 | 17.68 | 17.99 | 284,579 | +0.15(+0.82%) |
Dec 18, 2006 | 17.93 | 17.93 | 17.74 | 17.85 | 296,017 | -0.09(-0.49%) |
Dec 15, 2006 | 17.93 | 18.04 | 17.81 | 17.93 | 515,783 | +0.01(+0.08%) |
Dec 14, 2006 | 17.92 | 18.10 | 17.86 | 17.92 | 256,394 | +0.01(+0.08%) |
Dec 13, 2006 | 17.88 | 17.95 | 17.78 | 17.91 | 287,303 | +0.13(+0.74%) |
Dec 12, 2006 | 17.76 | 17.88 | 17.66 | 17.77 | 170,611 | +0.04(+0.21%) |
Dec 11, 2006 | 17.85 | 17.88 | 17.48 | 17.74 | 371,043 | -0.14(-0.78%) |
Dec 08, 2006 | 17.68 | 18.01 | 17.65 | 17.88 | 217,451 | +0.14(+0.79%) |
Dec 07, 2006 | 17.89 | 17.89 | 17.61 | 17.74 | 183,002 | -0.13(-0.74%) |
Dec 06, 2006 | 17.89 | 17.93 | 17.78 | 17.87 | 103,211 | -0.08(-0.45%) |
Dec 05, 2006 | 17.99 | 18.12 | 17.71 | 17.95 | 304,459 | +0.03(+0.16%) |
Dec 04, 2006 | 17.52 | 17.94 | 17.48 | 17.92 | 279,133 | +0.43(+2.48%) |
Dec 01, 2006 | 17.35 | 17.54 | 17.24 | 17.49 | 252,990 | -0.01(-0.08%) |
Nov 30, 2006 | 17.40 | 17.57 | 17.35 | 17.50 | 261,023 | +0.06(+0.34%) |
Nov 29, 2006 | 17.29 | 17.46 | 17.25 | 17.44 | 170,611 | +0.21(+1.19%) |
Nov 28, 2006 | 17.16 | 17.31 | 17.08 | 17.24 | 200,567 | +0.07(+0.38%) |
Nov 27, 2006 | 17.34 | 17.37 | 17.10 | 17.17 | 383,842 | -0.26(-1.52%) |
Nov 24, 2006 | 17.26 | 17.43 | 17.18 | 17.43 | 73,391 | +0.10(+0.59%) |
Nov 22, 2006 | 17.34 | 17.36 | 17.22 | 17.33 | 143,787 | +0.01(+0.08%) |
Nov 21, 2006 | 17.24 | 17.33 | 17.20 | 17.32 | 215,000 | +0.07(+0.38%) |
Nov 20, 2006 | 17.15 | 17.38 | 17.08 | 17.25 | 176,875 | +0.05(+0.30%) |
Nov 17, 2006 | 17.14 | 17.21 | 17.00 | 17.20 | 178,645 | +0.06(+0.34%) |
Nov 16, 2006 | 17.07 | 17.14 | 16.88 | 17.14 | 216,907 | +0.14(+0.82%) |
Nov 15, 2006 | 16.93 | 17.08 | 16.84 | 17.00 | 348,440 | +0.08(+0.48%) |
Nov 14, 2006 | 16.94 | 17.00 | 16.72 | 16.92 | 528,855 | -0.04(-0.26%) |
Nov 13, 2006 | 16.92 | 17.02 | 16.85 | 16.96 | 178,781 | +0.00(+0.00%) |
Nov 10, 2006 | 16.94 | 17.14 | 16.89 | 16.96 | 221,808 | +0.01(+0.09%) |
Nov 09, 2006 | 17.10 | 17.14 | 16.86 | 16.95 | 213,775 | -0.13(-0.77%) |
Nov 08, 2006 | 16.83 | 17.16 | 16.80 | 17.08 | 202,609 | +0.16(+0.96%) |
Nov 07, 2006 | 16.96 | 17.21 | 16.88 | 16.92 | 228,616 | -0.07(-0.43%) |
Nov 06, 2006 | 16.75 | 17.04 | 16.74 | 16.99 | 252,173 | +0.08(+0.48%) |
Nov 03, 2006 | 16.91 | 16.97 | 16.71 | 16.91 | 214,047 | +0.03(+0.17%) |
Nov 02, 2006 | 16.76 | 16.92 | 16.67 | 16.88 | 198,116 | -0.01(-0.04%) |
Nov 01, 2006 | 16.96 | 16.99 | 16.82 | 16.89 | 375,127 | -0.04(-0.22%) |
Oct 31, 2006 | 17.19 | 17.22 | 16.87 | 16.93 | 266,742 | -0.19(-1.12%) |
Oct 30, 2006 | 16.72 | 17.12 | 16.72 | 17.12 | 290,707 | +0.36(+2.15%) |
Oct 27, 2006 | 17.15 | 17.21 | 16.73 | 16.76 | 288,256 | -0.39(-2.27%) |
Oct 26, 2006 | 17.02 | 17.15 | 16.86 | 17.15 | 368,864 | +0.23(+1.39%) |
Oct 25, 2006 | 16.89 | 17.08 | 16.83 | 16.91 | 548,326 | +0.03(+0.17%) |
Oct 24, 2006 | 17.29 | 17.33 | 16.85 | 16.88 | 601,157 | -0.40(-2.30%) |
Oct 23, 2006 | 17.01 | 17.41 | 17.01 | 17.28 | 345,444 | -0.08(-0.47%) |
Oct 20, 2006 | 17.56 | 17.58 | 17.22 | 17.36 | 580,461 | -0.11(-0.63%) |
Oct 19, 2006 | 17.19 | 17.50 | 17.19 | 17.47 | 413,934 | +0.28(+1.62%) |
Oct 18, 2006 | 17.26 | 17.28 | 17.04 | 17.19 | 415,159 | +0.02(+0.13%) |
Oct 17, 2006 | 16.97 | 17.28 | 16.94 | 17.17 | 732,690 | +0.21(+1.21%) |
Oct 16, 2006 | 16.66 | 17.06 | 16.45 | 16.96 | 719,074 | +0.23(+1.40%) |
Oct 13, 2006 | 16.23 | 16.76 | 15.97 | 16.73 | 1,116,805 | +1.23(+7.96%) |
Oct 12, 2006 | 15.14 | 15.53 | 15.14 | 15.50 | 432,588 | +0.36(+2.38%) |
Oct 11, 2006 | 14.92 | 15.17 | 14.81 | 15.14 | 340,542 | +0.18(+1.18%) |
Oct 10, 2006 | 15.01 | 15.05 | 14.83 | 14.96 | 170,475 | -0.01(-0.05%) |
Oct 09, 2006 | 14.73 | 14.98 | 14.65 | 14.97 | 143,379 | +0.21(+1.39%) |
Oct 06, 2006 | 14.86 | 14.89 | 14.70 | 14.76 | 185,453 | -0.10(-0.69%) |
Oct 05, 2006 | 14.52 | 14.87 | 14.52 | 14.86 | 281,311 | +0.35(+2.38%) |
Oct 04, 2006 | 14.26 | 14.52 | 14.20 | 14.52 | 460,910 | +0.21(+1.49%) |
Oct 03, 2006 | 14.29 | 14.48 | 14.19 | 14.31 | 363,554 | +0.02(+0.15%) |
Oct 02, 2006 | 14.33 | 14.42 | 14.20 | 14.28 | 195,257 | -0.09(-0.61%) |
Sep 29, 2006 | 14.71 | 14.74 | 14.37 | 14.37 | 292,477 | -0.33(-2.25%) |
Sep 28, 2006 | 14.88 | 14.89 | 14.61 | 14.70 | 142,426 | -0.15(-0.99%) |
Sep 27, 2006 | 14.69 | 14.85 | 14.54 | 14.85 | 138,341 | +0.10(+0.70%) |
Sep 26, 2006 | 14.70 | 14.79 | 14.55 | 14.75 | 161,624 | +0.03(+0.20%) |
Sep 25, 2006 | 14.45 | 14.77 | 14.36 | 14.72 | 167,071 | +0.28(+1.93%) |
Sep 22, 2006 | 14.46 | 14.47 | 14.25 | 14.44 | 175,785 | -0.08(-0.56%) |
Sep 21, 2006 | 14.81 | 14.86 | 14.45 | 14.52 | 163,667 | -0.26(-1.74%) |
Sep 20, 2006 | 14.64 | 14.84 | 14.61 | 14.78 | 181,640 | +0.21(+1.46%) |
Sep 19, 2006 | 14.59 | 14.64 | 14.34 | 14.56 | 212,822 | -0.04(-0.30%) |
Sep 18, 2006 | 14.61 | 14.70 | 14.43 | 14.61 | 245,364 | +0.01(+0.05%) |
Sep 15, 2006 | 14.77 | 14.83 | 14.56 | 14.60 | 583,048 | -0.15(-1.00%) |
Sep 14, 2006 | 14.74 | 14.84 | 14.64 | 14.75 | 241,416 | -0.02(-0.15%) |
Sep 13, 2006 | 14.84 | 14.91 | 14.74 | 14.77 | 212,413 | +0.01(+0.05%) |
Sep 12, 2006 | 14.53 | 14.76 | 14.47 | 14.76 | 470,714 | +0.27(+1.88%) |
Sep 11, 2006 | 14.58 | 14.64 | 14.45 | 14.49 | 125,541 | -0.14(-0.95%) |
Sep 08, 2006 | 14.53 | 14.70 | 14.45 | 14.63 | 158,220 | +0.11(+0.76%) |
Sep 07, 2006 | 14.61 | 14.74 | 14.51 | 14.52 | 234,744 | -0.18(-1.20%) |
Sep 06, 2006 | 14.84 | 14.85 | 14.67 | 14.70 | 226,846 | -0.25(-1.67%) |
Sep 05, 2006 | 14.81 | 14.96 | 14.75 | 14.95 | 195,120 | +0.07(+0.49%) |
Sep 01, 2006 | 14.80 | 14.87 | 14.72 | 14.87 | 404,402 | +0.10(+0.65%) |
Aug 31, 2006 | 14.78 | 14.84 | 14.75 | 14.78 | 195,665 | +0.01(+0.05%) |
Aug 30, 2006 | 14.76 | 14.80 | 14.69 | 14.77 | 228,480 | +0.01(+0.05%) |
Aug 29, 2006 | 14.67 | 14.78 | 14.55 | 14.76 | 279,950 | +0.12(+0.85%) |
Aug 28, 2006 | 14.37 | 14.68 | 14.37 | 14.64 | 263,338 | +0.24(+1.63%) |
Aug 25, 2006 | 14.39 | 14.55 | 14.31 | 14.40 | 85,237 | -0.04(-0.31%) |
Aug 24, 2006 | 14.53 | 14.61 | 14.33 | 14.45 | 199,342 | -0.01(-0.05%) |
Aug 23, 2006 | 14.75 | 14.80 | 14.39 | 14.45 | 197,299 | -0.27(-1.85%) |
Aug 22, 2006 | 14.65 | 14.72 | 14.61 | 14.72 | 381,391 | +0.01(+0.05%) |
Aug 21, 2006 | 14.89 | 14.95 | 14.65 | 14.72 | 349,529 | -0.24(-1.62%) |
Aug 18, 2006 | 15.06 | 15.08 | 14.90 | 14.96 | 139,975 | -0.09(-0.59%) |
Aug 17, 2006 | 15.03 | 15.14 | 14.99 | 15.05 | 239,237 | -0.04(-0.29%) |
Aug 16, 2006 | 14.86 | 15.09 | 14.78 | 15.09 | 394,054 | +0.35(+2.34%) |
Aug 15, 2006 | 14.75 | 14.86 | 14.70 | 14.75 | 509,520 | +0.12(+0.85%) |
Aug 14, 2006 | 14.37 | 14.75 | 14.36 | 14.62 | 313,037 | +0.34(+2.36%) |
Aug 11, 2006 | 14.48 | 14.48 | 14.25 | 14.28 | 202,882 | -0.20(-1.37%) |
Aug 10, 2006 | 14.09 | 14.53 | 13.99 | 14.48 | 304,868 | +0.30(+2.12%) |
Aug 09, 2006 | 14.45 | 14.50 | 14.13 | 14.18 | 307,046 | -0.15(-1.03%) |
Aug 08, 2006 | 14.56 | 14.69 | 14.32 | 14.33 | 232,701 | -0.17(-1.17%) |
Aug 07, 2006 | 14.53 | 14.57 | 14.34 | 14.50 | 202,337 | -0.17(-1.15%) |
Aug 04, 2006 | 14.80 | 14.94 | 14.47 | 14.67 | 272,052 | +0.00(+0.00%) |
Aug 03, 2006 | 14.53 | 14.73 | 14.39 | 14.67 | 231,340 | +0.11(+0.76%) |
Aug 02, 2006 | 14.49 | 14.62 | 14.39 | 14.56 | 216,770 | +0.14(+0.97%) |
Aug 01, 2006 | 14.59 | 14.61 | 14.37 | 14.42 | 326,245 | -0.23(-1.55%) |
Jul 31, 2006 | 14.70 | 14.77 | 14.53 | 14.64 | 210,779 | -0.04(-0.25%) |
Jul 28, 2006 | 14.71 | 14.76 | 14.59 | 14.68 | 472,348 | -0.01(-0.05%) |
Jul 27, 2006 | 14.90 | 15.05 | 14.62 | 14.69 | 400,454 | -0.19(-1.28%) |
Jul 26, 2006 | 15.03 | 15.07 | 14.81 | 14.88 | 479,156 | -0.20(-1.32%) |
Jul 25, 2006 | 15.13 | 15.17 | 15.00 | 15.08 | 745,354 | -0.04(-0.24%) |
Jul 24, 2006 | 15.04 | 15.28 | 15.03 | 15.11 | 400,590 | +0.18(+1.18%) |
Jul 21, 2006 | 15.07 | 15.14 | 14.86 | 14.94 | 336,049 | -0.13(-0.88%) |
Jul 20, 2006 | 15.44 | 15.49 | 15.03 | 15.07 | 351,435 | -0.35(-2.29%) |
Jul 19, 2006 | 15.42 | 15.53 | 15.35 | 15.42 | 436,809 | +0.03(+0.19%) |
Jul 18, 2006 | 15.61 | 15.65 | 15.14 | 15.39 | 378,259 | -0.13(-0.85%) |
Jul 17, 2006 | 15.55 | 15.83 | 15.48 | 15.53 | 739,499 | -0.14(-0.89%) |
Jul 14, 2006 | 16.52 | 16.88 | 15.54 | 15.67 | 1,456,667 | +0.29(+1.86%) |
Jul 13, 2006 | 15.50 | 15.61 | 15.34 | 15.38 | 445,932 | -0.21(-1.37%) |
Jul 12, 2006 | 15.55 | 15.72 | 15.46 | 15.59 | 457,778 | +0.04(+0.24%) |
Jul 11, 2006 | 15.23 | 15.58 | 15.17 | 15.55 | 263,066 | +0.27(+1.78%) |
Jul 10, 2006 | 15.14 | 15.35 | 15.13 | 15.28 | 189,129 | +0.16(+1.07%) |
Jul 07, 2006 | 15.16 | 15.31 | 15.03 | 15.12 | 305,957 | -0.07(-0.48%) |
Jul 06, 2006 | 15.03 | 15.20 | 15.03 | 15.20 | 332,917 | +0.17(+1.12%) |
Jul 05, 2006 | 15.20 | 15.20 | 15.00 | 15.03 | 277,635 | -0.26(-1.73%) |
Jul 03, 2006 | 15.35 | 15.38 | 15.22 | 15.29 | 160,671 | -0.07(-0.43%) |
Jun 30, 2006 | 15.23 | 15.41 | 15.06 | 15.36 | 672,643 | +0.18(+1.21%) |
Jun 29, 2006 | 14.95 | 15.17 | 14.84 | 15.17 | 490,866 | +0.30(+2.02%) |
Jun 28, 2006 | 14.93 | 14.93 | 14.66 | 14.87 | 260,206 | +0.00(+0.00%) |
Jun 27, 2006 | 14.99 | 15.17 | 14.84 | 14.87 | 348,712 | -0.16(-1.07%) |
Jun 26, 2006 | 14.98 | 15.03 | 14.94 | 15.03 | 537,842 | +0.12(+0.79%) |
Jun 23, 2006 | 14.91 | 15.00 | 14.72 | 14.92 | 298,468 | -0.02(-0.15%) |
Jun 22, 2006 | 14.96 | 15.02 | 14.87 | 14.94 | 293,430 | -0.02(-0.15%) |
Jun 21, 2006 | 14.70 | 15.05 | 14.70 | 14.96 | 209,009 | +0.26(+1.80%) |
Jun 20, 2006 | 14.69 | 14.84 | 14.56 | 14.70 | 254,896 | -0.02(-0.15%) |
Jun 19, 2006 | 14.96 | 14.97 | 14.65 | 14.72 | 409,304 | -0.16(-1.09%) |
Jun 16, 2006 | 15.04 | 15.04 | 14.81 | 14.88 | 1,118,439 | -0.15(-1.03%) |
Jun 15, 2006 | 15.03 | 15.22 | 14.88 | 15.03 | 347,078 | +0.11(+0.74%) |
Jun 14, 2006 | 14.97 | 15.08 | 14.78 | 14.92 | 289,073 | -0.04(-0.29%) |
Jun 13, 2006 | 14.97 | 15.16 | 14.96 | 14.97 | 665,018 | -0.01(-0.05%) |
Jun 12, 2006 | 15.02 | 15.19 | 14.92 | 14.97 | 358,652 | -0.01(-0.05%) |
Jun 09, 2006 | 15.03 | 15.12 | 14.95 | 14.98 | 226,302 | -0.05(-0.34%) |
Jun 08, 2006 | 14.97 | 15.13 | 14.84 | 15.03 | 637,240 | +0.06(+0.39%) |
Jun 07, 2006 | 14.97 | 15.10 | 14.85 | 14.97 | 360,422 | +0.02(+0.15%) |
Jun 06, 2006 | 14.91 | 14.98 | 14.84 | 14.95 | 256,938 | +0.10(+0.69%) |
Jun 05, 2006 | 14.81 | 14.95 | 14.75 | 14.85 | 695,246 | -0.01(-0.10%) |
Jun 02, 2006 | 15.02 | 15.02 | 14.72 | 14.86 | 248,088 | -0.11(-0.74%) |
Jun 01, 2006 | 14.86 | 15.00 | 14.81 | 14.97 | 286,213 | +0.15(+1.04%) |
May 31, 2006 | 14.73 | 14.94 | 14.65 | 14.82 | 282,128 | +0.13(+0.90%) |
May 30, 2006 | 15.00 | 15.01 | 14.59 | 14.69 | 313,854 | -0.37(-2.44%) |
May 26, 2006 | 15.06 | 15.09 | 14.92 | 15.06 | 500,669 | +0.00(+0.00%) |
May 25, 2006 | 15.13 | 15.19 | 15.01 | 15.06 | 423,601 | -0.03(-0.19%) |
May 24, 2006 | 15.11 | 15.20 | 14.80 | 15.08 | 395,280 | -0.01(-0.10%) |
May 23, 2006 | 15.31 | 15.38 | 15.08 | 15.10 | 295,472 | -0.06(-0.39%) |
May 22, 2006 | 15.09 | 15.32 | 15.02 | 15.16 | 340,270 | -0.07(-0.43%) |
May 19, 2006 | 15.11 | 15.29 | 14.94 | 15.22 | 246,862 | +0.12(+0.83%) |
May 18, 2006 | 15.17 | 15.41 | 15.10 | 15.10 | 255,032 | -0.07(-0.44%) |
May 17, 2006 | 15.15 | 15.31 | 15.08 | 15.17 | 395,007 | -0.16(-1.05%) |
May 16, 2006 | 15.25 | 15.38 | 15.09 | 15.33 | 196,482 | +0.04(+0.29%) |
May 15, 2006 | 15.09 | 15.35 | 14.92 | 15.28 | 313,582 | +0.19(+1.26%) |
May 12, 2006 | 15.24 | 15.29 | 15.08 | 15.09 | 292,068 | -0.15(-0.96%) |
May 11, 2006 | 15.25 | 15.31 | 15.08 | 15.24 | 426,188 | +0.05(+0.34%) |
May 10, 2006 | 15.32 | 15.32 | 15.13 | 15.19 | 186,270 | -0.12(-0.77%) |
May 09, 2006 | 15.18 | 15.49 | 15.13 | 15.31 | 275,593 | +0.13(+0.87%) |
May 08, 2006 | 15.28 | 15.42 | 15.14 | 15.17 | 259,934 | -0.18(-1.15%) |
May 05, 2006 | 15.20 | 15.42 | 15.16 | 15.35 | 201,112 | +0.21(+1.41%) |
May 04, 2006 | 15.15 | 15.22 | 15.01 | 15.14 | 132,758 | +0.03(+0.19%) |
May 03, 2006 | 15.14 | 15.22 | 14.96 | 15.11 | 238,556 | -0.04(-0.24%) |
May 02, 2006 | 14.89 | 15.20 | 14.85 | 15.14 | 464,859 | +0.27(+1.83%) |