Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.95 | 25.05 | 24.33 | 24.39 | 107,443 | -0.47(-1.90%) |
Apr 27, 2007 | 24.86 | 24.86 | 24.54 | 24.86 | 75,981 | +0.07(+0.27%) |
Apr 26, 2007 | 24.90 | 25.02 | 24.71 | 24.80 | 305,559 | -0.27(-1.08%) |
Apr 25, 2007 | 24.80 | 25.32 | 24.76 | 25.07 | 199,452 | +0.13(+0.54%) |
Apr 24, 2007 | 25.11 | 25.19 | 24.84 | 24.93 | 326,632 | -0.10(-0.40%) |
Apr 23, 2007 | 25.42 | 25.54 | 24.97 | 25.03 | 242,488 | -0.25(-0.99%) |
Apr 20, 2007 | 24.93 | 25.30 | 24.77 | 25.28 | 385,993 | +0.46(+1.87%) |
Apr 19, 2007 | 24.93 | 25.16 | 24.60 | 24.82 | 685,913 | -0.18(-0.73%) |
Apr 18, 2007 | 24.73 | 25.12 | 24.49 | 25.00 | 639,612 | +0.22(+0.90%) |
Apr 17, 2007 | 24.85 | 25.05 | 24.48 | 24.78 | 296,952 | -0.41(-1.63%) |
Apr 16, 2007 | 24.94 | 25.28 | 24.94 | 25.19 | 362,397 | +0.27(+1.08%) |
Apr 13, 2007 | 24.26 | 25.08 | 24.26 | 24.92 | 214,144 | +0.60(+2.47%) |
Apr 12, 2007 | 24.38 | 24.38 | 24.14 | 24.32 | 73,458 | -0.06(-0.25%) |
Apr 11, 2007 | 24.39 | 24.49 | 24.18 | 24.38 | 232,842 | +0.13(+0.56%) |
Apr 10, 2007 | 24.09 | 24.35 | 24.08 | 24.25 | 456,632 | +0.32(+1.35%) |
Apr 09, 2007 | 23.79 | 24.14 | 23.73 | 23.92 | 120,650 | +0.30(+1.28%) |
Apr 05, 2007 | 23.71 | 23.71 | 23.47 | 23.62 | 591,085 | +0.10(+0.43%) |
Apr 04, 2007 | 23.19 | 23.72 | 23.19 | 23.52 | 665,286 | +0.16(+0.69%) |
Apr 03, 2007 | 23.25 | 23.91 | 23.04 | 23.36 | 1,523,197 | +0.13(+0.55%) |
Apr 02, 2007 | 23.01 | 23.25 | 23.00 | 23.23 | 796,028 | +0.36(+1.56%) |
Mar 30, 2007 | 22.74 | 23.01 | 22.28 | 22.87 | 381,689 | -0.20(-0.85%) |
Mar 29, 2007 | 22.84 | 23.21 | 22.84 | 23.07 | 642,580 | +0.27(+1.18%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.61 | 22.80 | 257,329 | -0.10(-0.44%) |
Mar 27, 2007 | 23.93 | 23.93 | 22.85 | 22.90 | 686,062 | -1.03(-4.31%) |
Mar 26, 2007 | 24.15 | 24.26 | 23.66 | 23.93 | 336,872 | -0.22(-0.92%) |
Mar 23, 2007 | 24.63 | 24.77 | 23.67 | 24.15 | 706,838 | -0.61(-2.48%) |
Mar 22, 2007 | 24.97 | 24.97 | 24.63 | 24.76 | 164,132 | -0.08(-0.33%) |
Mar 21, 2007 | 25.15 | 25.25 | 24.40 | 24.84 | 305,559 | +0.37(+1.51%) |
Mar 20, 2007 | 23.58 | 24.55 | 23.58 | 24.47 | 149,440 | +0.79(+3.33%) |
Mar 19, 2007 | 23.08 | 23.85 | 23.05 | 23.69 | 130,890 | +0.78(+3.38%) |
Mar 16, 2007 | 23.33 | 23.88 | 22.83 | 22.91 | 147,511 | -0.45(-1.93%) |
Mar 15, 2007 | 22.91 | 23.92 | 22.84 | 23.36 | 274,840 | +0.38(+1.67%) |
Mar 14, 2007 | 22.60 | 23.15 | 22.43 | 22.98 | 430,959 | -0.05(-0.23%) |
Mar 13, 2007 | 23.91 | 23.96 | 23.00 | 23.03 | 382,283 | -0.88(-3.66%) |
Mar 12, 2007 | 23.09 | 23.96 | 23.01 | 23.91 | 412,260 | +0.98(+4.26%) |
Mar 09, 2007 | 22.65 | 23.26 | 22.61 | 22.93 | 360,616 | +0.46(+2.04%) |
Mar 08, 2007 | 22.61 | 22.61 | 21.96 | 22.47 | 403,504 | +0.84(+3.89%) |
Mar 07, 2007 | 21.83 | 21.87 | 21.56 | 21.63 | 133,264 | -0.27(-1.23%) |
Mar 06, 2007 | 21.23 | 21.99 | 21.23 | 21.90 | 408,699 | +1.01(+4.84%) |
Mar 05, 2007 | 20.72 | 21.04 | 20.25 | 20.89 | 319,954 | -0.40(-1.90%) |
Mar 02, 2007 | 21.56 | 22.11 | 21.25 | 21.29 | 320,548 | -0.96(-4.30%) |
Mar 01, 2007 | 21.41 | 22.70 | 20.89 | 22.25 | 771,838 | -0.36(-1.61%) |
Feb 28, 2007 | 22.86 | 22.90 | 22.20 | 22.61 | 964,464 | -0.08(-0.36%) |
Feb 27, 2007 | 24.26 | 24.26 | 22.39 | 22.70 | 495,810 | -2.44(-9.71%) |
Feb 26, 2007 | 25.67 | 25.87 | 24.94 | 25.13 | 425,913 | -0.20(-0.77%) |
Feb 23, 2007 | 25.69 | 25.79 | 25.00 | 25.33 | 165,468 | -0.36(-1.39%) |
Feb 22, 2007 | 25.96 | 25.98 | 25.40 | 25.69 | 479,189 | -0.13(-0.52%) |
Feb 21, 2007 | 25.61 | 26.11 | 25.48 | 25.82 | 289,087 | -0.26(-0.98%) |
Feb 20, 2007 | 26.05 | 26.35 | 26.05 | 26.08 | 162,351 | +0.13(+0.49%) |
Feb 16, 2007 | 25.88 | 26.25 | 25.84 | 25.95 | 214,292 | +0.10(+0.39%) |
Feb 15, 2007 | 25.98 | 26.12 | 25.74 | 25.85 | 103,584 | -0.06(-0.23%) |
Feb 14, 2007 | 26.04 | 26.21 | 25.81 | 25.91 | 132,819 | -0.24(-0.93%) |
Feb 13, 2007 | 25.00 | 26.23 | 23.66 | 26.15 | 376,124 | +1.29(+5.18%) |
Feb 12, 2007 | 24.04 | 25.04 | 23.96 | 24.86 | 309,223 | +0.94(+3.94%) |
Feb 09, 2007 | 23.87 | 24.27 | 23.83 | 23.92 | 227,945 | +0.02(+0.08%) |
Feb 08, 2007 | 24.51 | 24.55 | 23.87 | 23.90 | 280,182 | -0.60(-2.45%) |
Feb 07, 2007 | 24.36 | 24.71 | 23.92 | 24.50 | 405,879 | +0.19(+0.78%) |
Feb 06, 2007 | 23.25 | 24.57 | 23.25 | 24.31 | 635,754 | +1.06(+4.55%) |
Feb 05, 2007 | 22.92 | 23.45 | 22.82 | 23.25 | 202,568 | +0.25(+1.08%) |
Feb 02, 2007 | 22.92 | 23.96 | 22.59 | 23.01 | 218,596 | +0.16(+0.71%) |
Feb 01, 2007 | 22.41 | 23.13 | 22.41 | 22.84 | 321,141 | +0.61(+2.73%) |
Jan 31, 2007 | 22.22 | 22.64 | 22.20 | 22.24 | 169,326 | -0.03(-0.12%) |
Jan 30, 2007 | 22.20 | 22.32 | 22.09 | 22.26 | 156,118 | +0.06(+0.27%) |
Jan 29, 2007 | 22.43 | 22.71 | 22.10 | 22.20 | 172,591 | -0.16(-0.72%) |
Jan 26, 2007 | 22.37 | 22.57 | 22.16 | 22.36 | 445,947 | +0.07(+0.30%) |
Jan 25, 2007 | 22.37 | 22.64 | 21.70 | 22.30 | 642,580 | -0.01(-0.03%) |
Jan 24, 2007 | 21.29 | 22.30 | 21.26 | 22.30 | 357,055 | +1.02(+4.78%) |
Jan 23, 2007 | 21.63 | 21.63 | 21.22 | 21.29 | 574,760 | -0.22(-1.00%) |
Jan 22, 2007 | 21.50 | 21.70 | 21.26 | 21.50 | 70,194 | +0.11(+0.54%) |
Jan 19, 2007 | 21.44 | 21.49 | 21.09 | 21.39 | 100,022 | -0.03(-0.13%) |
Jan 18, 2007 | 21.56 | 21.70 | 21.22 | 21.41 | 147,659 | -0.03(-0.16%) |
Jan 17, 2007 | 21.46 | 21.81 | 21.26 | 21.45 | 933,003 | +0.05(+0.25%) |
Jan 16, 2007 | 20.90 | 21.56 | 20.86 | 21.39 | 441,644 | +0.49(+2.35%) |
Jan 12, 2007 | 20.22 | 20.90 | 20.22 | 20.90 | 493,139 | +0.79(+3.92%) |
Jan 11, 2007 | 20.01 | 20.48 | 20.01 | 20.11 | 284,783 | +0.27(+1.36%) |
Jan 10, 2007 | 19.75 | 20.02 | 19.74 | 19.84 | 603,402 | -0.07(-0.37%) |
Jan 09, 2007 | 21.31 | 21.31 | 19.91 | 19.92 | 442,979 | -1.46(-6.81%) |
Jan 08, 2007 | 21.36 | 21.39 | 20.96 | 21.37 | 213,847 | +0.01(+0.06%) |
Jan 05, 2007 | 21.45 | 21.53 | 21.15 | 21.36 | 304,966 | -0.09(-0.41%) |
Jan 04, 2007 | 21.56 | 21.56 | 20.99 | 21.45 | 484,977 | -0.16(-0.75%) |
Jan 03, 2007 | 21.23 | 22.24 | 21.23 | 21.61 | 625,514 | +0.58(+2.76%) |
Dec 29, 2006 | 20.41 | 21.23 | 20.41 | 21.03 | 74,497 | +0.61(+3.00%) |
Dec 28, 2006 | 20.42 | 20.43 | 20.32 | 20.42 | 94,086 | +0.02(+0.10%) |
Dec 27, 2006 | 20.15 | 20.44 | 20.15 | 20.40 | 120,947 | +0.25(+1.24%) |
Dec 26, 2006 | 20.45 | 20.45 | 20.09 | 20.15 | 87,853 | -0.40(-1.97%) |
Dec 22, 2006 | 20.69 | 20.69 | 20.43 | 20.55 | 20,924 | -0.20(-0.97%) |
Dec 21, 2006 | 20.45 | 20.96 | 20.45 | 20.75 | 181,347 | +0.36(+1.78%) |
Dec 20, 2006 | 20.69 | 20.75 | 20.38 | 20.39 | 153,744 | -0.20(-0.95%) |
Dec 19, 2006 | 21.02 | 21.02 | 20.48 | 20.59 | 224,532 | -0.51(-2.43%) |
Dec 18, 2006 | 21.06 | 21.54 | 21.06 | 21.10 | 158,196 | +0.21(+1.00%) |
Dec 15, 2006 | 20.64 | 21.13 | 20.64 | 20.89 | 167,842 | +0.31(+1.51%) |
Dec 14, 2006 | 20.25 | 20.59 | 20.22 | 20.58 | 110,262 | +0.38(+1.90%) |
Dec 13, 2006 | 20.35 | 20.39 | 20.18 | 20.20 | 241,598 | +0.13(+0.64%) |
Dec 12, 2006 | 20.22 | 20.28 | 19.97 | 20.07 | 1,164,065 | -0.14(-0.70%) |
Dec 11, 2006 | 20.04 | 20.21 | 20.04 | 20.21 | 1,593,540 | +0.18(+0.87%) |
Dec 08, 2006 | 19.97 | 20.22 | 19.97 | 20.03 | 84,589 | +0.07(+0.34%) |
Dec 07, 2006 | 19.86 | 20.18 | 19.54 | 19.97 | 4,444,342 | +0.17(+0.85%) |
Dec 06, 2006 | 19.84 | 19.97 | 19.77 | 19.80 | 637,386 | -0.13(-0.64%) |
Dec 05, 2006 | 19.17 | 20.11 | 19.17 | 19.93 | 930,035 | +0.75(+3.94%) |
Dec 04, 2006 | 18.96 | 19.37 | 18.94 | 19.17 | 224,383 | +0.26(+1.35%) |
Dec 01, 2006 | 18.99 | 19.07 | 18.75 | 18.91 | 386,587 | +0.03(+0.14%) |
Nov 30, 2006 | 18.70 | 19.10 | 18.70 | 18.89 | 617,797 | +0.09(+0.47%) |
Nov 29, 2006 | 18.41 | 18.99 | 18.39 | 18.80 | 520,297 | +0.47(+2.57%) |
Nov 28, 2006 | 18.01 | 18.53 | 17.98 | 18.33 | 439,566 | +0.24(+1.30%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.95 | 18.09 | 380,057 | +0.00(+0.00%) |
Nov 24, 2006 | 18.06 | 18.19 | 17.99 | 18.09 | 71,381 | +0.00(+0.00%) |
Nov 22, 2006 | 17.79 | 18.19 | 17.72 | 18.09 | 308,527 | +0.40(+2.29%) |
Nov 21, 2006 | 17.51 | 17.76 | 17.51 | 17.69 | 324,109 | +0.20(+1.16%) |
Nov 20, 2006 | 17.32 | 17.50 | 17.22 | 17.49 | 62,180 | +0.10(+0.58%) |
Nov 17, 2006 | 17.28 | 17.39 | 17.01 | 17.39 | 53,424 | +0.01(+0.04%) |
Nov 16, 2006 | 17.35 | 17.41 | 17.20 | 17.38 | 123,767 | +0.06(+0.35%) |
Nov 15, 2006 | 17.18 | 17.35 | 17.09 | 17.32 | 111,895 | +0.28(+1.62%) |
Nov 14, 2006 | 16.82 | 17.05 | 16.78 | 17.04 | 148,105 | +0.26(+1.53%) |
Nov 13, 2006 | 16.68 | 16.85 | 16.51 | 16.79 | 107,591 | +0.12(+0.73%) |
Nov 10, 2006 | 16.70 | 16.71 | 16.50 | 16.66 | 31,461 | -0.04(-0.24%) |
Nov 09, 2006 | 16.64 | 16.70 | 16.51 | 16.70 | 86,666 | +0.03(+0.16%) |
Nov 08, 2006 | 15.93 | 16.68 | 15.93 | 16.68 | 667,512 | +0.92(+5.81%) |
Nov 07, 2006 | 15.74 | 15.84 | 15.70 | 15.76 | 329,007 | +0.02(+0.13%) |
Nov 06, 2006 | 15.50 | 15.82 | 15.50 | 15.74 | 45,559 | +0.25(+1.61%) |
Nov 03, 2006 | 15.34 | 15.53 | 15.34 | 15.49 | 465,685 | +0.15(+1.01%) |
Nov 02, 2006 | 15.36 | 15.36 | 15.26 | 15.34 | 142,614 | +0.07(+0.49%) |
Nov 01, 2006 | 15.24 | 15.42 | 15.24 | 15.26 | 166,507 | +0.03(+0.18%) |
Oct 31, 2006 | 15.26 | 15.33 | 15.16 | 15.24 | 144,840 | +0.03(+0.18%) |
Oct 30, 2006 | 15.36 | 15.40 | 15.14 | 15.21 | 15,285 | -0.15(-1.01%) |
Oct 27, 2006 | 15.57 | 15.57 | 15.13 | 15.36 | 124,360 | -0.20(-1.30%) |
Oct 26, 2006 | 15.46 | 15.60 | 15.42 | 15.57 | 456,781 | +0.17(+1.09%) |
Oct 25, 2006 | 15.52 | 15.60 | 15.36 | 15.40 | 120,205 | -0.09(-0.57%) |
Oct 24, 2006 | 15.05 | 15.49 | 14.96 | 15.48 | 37,248 | +0.44(+2.96%) |
Oct 23, 2006 | 15.03 | 15.09 | 14.96 | 15.04 | 161,906 | +0.01(+0.09%) |
Oct 20, 2006 | 15.05 | 15.08 | 14.86 | 15.03 | 172,739 | -0.07(-0.45%) |
Oct 19, 2006 | 15.09 | 15.10 | 15.05 | 15.09 | 191,586 | -0.06(-0.40%) |
Oct 18, 2006 | 15.09 | 15.20 | 15.09 | 15.15 | 68,413 | +0.09(+0.63%) |
Oct 17, 2006 | 15.18 | 15.21 | 15.06 | 15.06 | 178,082 | -0.12(-0.80%) |
Oct 16, 2006 | 15.26 | 15.43 | 15.14 | 15.18 | 84,143 | -0.01(-0.09%) |
Oct 13, 2006 | 15.21 | 15.26 | 15.16 | 15.20 | 41,404 | -0.04(-0.27%) |
Oct 12, 2006 | 15.16 | 15.30 | 15.05 | 15.24 | 32,351 | +0.08(+0.53%) |
Oct 11, 2006 | 15.15 | 15.26 | 15.13 | 15.15 | 51,347 | -0.01(-0.04%) |
Oct 10, 2006 | 15.25 | 15.46 | 15.14 | 15.16 | 30,125 | -0.13(-0.88%) |
Oct 09, 2006 | 15.24 | 15.34 | 15.08 | 15.30 | 63,664 | +0.04(+0.26%) |
Oct 06, 2006 | 15.38 | 15.43 | 15.22 | 15.26 | 85,479 | -0.12(-0.79%) |
Oct 05, 2006 | 15.12 | 15.50 | 15.12 | 15.38 | 533,950 | +0.28(+1.88%) |
Oct 04, 2006 | 14.78 | 15.11 | 14.78 | 15.09 | 406,918 | +0.34(+2.28%) |
Oct 03, 2006 | 14.60 | 15.09 | 14.56 | 14.76 | 223,048 | +0.16(+1.11%) |
Oct 02, 2006 | 14.39 | 14.66 | 14.39 | 14.60 | 48,972 | +0.18(+1.21%) |
Sep 29, 2006 | 14.26 | 14.49 | 14.26 | 14.42 | 111,153 | +0.11(+0.80%) |
Sep 28, 2006 | 14.14 | 14.32 | 14.12 | 14.31 | 30,570 | +0.15(+1.09%) |
Sep 27, 2006 | 13.83 | 14.15 | 13.83 | 14.15 | 204,646 | +0.33(+2.39%) |
Sep 26, 2006 | 13.54 | 13.85 | 13.54 | 13.82 | 44,965 | +0.24(+1.79%) |
Sep 25, 2006 | 13.75 | 13.75 | 13.51 | 13.58 | 34,280 | -0.17(-1.23%) |
Sep 22, 2006 | 13.81 | 13.81 | 13.74 | 13.75 | 39,029 | -0.08(-0.59%) |
Sep 21, 2006 | 13.88 | 14.01 | 13.78 | 13.83 | 87,557 | -0.05(-0.39%) |
Sep 20, 2006 | 13.72 | 14.02 | 13.72 | 13.88 | 171,404 | +0.17(+1.23%) |
Sep 19, 2006 | 13.65 | 13.75 | 13.61 | 13.71 | 61,586 | +0.10(+0.74%) |
Sep 18, 2006 | 13.47 | 13.91 | 13.41 | 13.61 | 288,048 | +0.18(+1.36%) |
Sep 15, 2006 | 13.41 | 13.43 | 13.34 | 13.43 | 4,748 | +0.03(+0.25%) |
Sep 14, 2006 | 13.31 | 13.40 | 13.31 | 13.40 | 7,123 | +0.07(+0.56%) |
Sep 13, 2006 | 13.24 | 13.34 | 13.21 | 13.32 | 18,401 | +0.08(+0.61%) |
Sep 12, 2006 | 13.24 | 13.38 | 13.18 | 13.24 | 26,267 | +0.03(+0.26%) |
Sep 11, 2006 | 13.49 | 13.50 | 13.21 | 13.21 | 217,557 | -0.30(-2.24%) |
Sep 08, 2006 | 13.33 | 13.54 | 13.33 | 13.51 | 19,440 | +0.15(+1.16%) |
Sep 07, 2006 | 13.58 | 13.58 | 13.31 | 13.36 | 11,872 | -0.26(-1.88%) |
Sep 06, 2006 | 13.65 | 13.66 | 13.54 | 13.61 | 32,648 | -0.07(-0.49%) |
Sep 05, 2006 | 13.63 | 13.75 | 13.60 | 13.68 | 35,764 | +0.04(+0.30%) |
Sep 01, 2006 | 13.75 | 13.79 | 13.53 | 13.64 | 12,910 | -0.14(-1.03%) |
Aug 31, 2006 | 13.82 | 13.85 | 13.77 | 13.78 | 33,242 | -0.03(-0.24%) |
Aug 30, 2006 | 13.85 | 13.93 | 13.78 | 13.81 | 22,260 | -0.03(-0.24%) |
Aug 29, 2006 | 13.83 | 13.87 | 13.73 | 13.85 | 36,803 | +0.03(+0.24%) |
Aug 28, 2006 | 13.83 | 13.98 | 13.78 | 13.81 | 13,652 | +0.00(+0.00%) |
Aug 25, 2006 | 13.61 | 13.81 | 13.54 | 13.81 | 22,408 | +0.15(+1.08%) |
Aug 24, 2006 | 13.89 | 13.98 | 13.48 | 13.67 | 43,036 | -0.20(-1.46%) |
Aug 23, 2006 | 13.98 | 14.04 | 13.84 | 13.87 | 66,780 | -0.11(-0.82%) |
Aug 22, 2006 | 13.89 | 14.02 | 13.85 | 13.98 | 15,582 | +0.03(+0.24%) |
Aug 21, 2006 | 13.95 | 13.95 | 13.81 | 13.95 | 11,575 | -0.02(-0.14%) |
Aug 18, 2006 | 13.81 | 13.98 | 13.69 | 13.97 | 24,486 | +0.13(+0.97%) |
Aug 17, 2006 | 13.88 | 14.02 | 13.71 | 13.83 | 30,719 | -0.05(-0.39%) |
Aug 16, 2006 | 13.87 | 13.98 | 13.85 | 13.89 | 255,399 | +0.02(+0.15%) |
Aug 15, 2006 | 13.76 | 13.91 | 13.71 | 13.87 | 40,810 | +0.11(+0.78%) |
Aug 14, 2006 | 13.86 | 13.86 | 13.69 | 13.76 | 48,675 | -0.13(-0.92%) |
Aug 11, 2006 | 13.87 | 14.18 | 13.85 | 13.89 | 136,381 | +0.02(+0.15%) |
Aug 10, 2006 | 13.75 | 13.87 | 13.71 | 13.87 | 23,744 | +0.05(+0.34%) |
Aug 09, 2006 | 13.98 | 14.14 | 13.78 | 13.82 | 64,406 | -0.16(-1.16%) |
Aug 08, 2006 | 13.95 | 13.98 | 13.85 | 13.98 | 26,860 | +0.10(+0.73%) |
Aug 07, 2006 | 14.05 | 14.05 | 13.85 | 13.88 | 37,397 | -0.07(-0.48%) |
Aug 04, 2006 | 13.81 | 14.14 | 13.81 | 13.95 | 165,913 | +0.20(+1.47%) |
Aug 03, 2006 | 13.71 | 13.75 | 13.68 | 13.75 | 116,198 | +0.07(+0.49%) |
Aug 02, 2006 | 13.60 | 13.73 | 13.60 | 13.68 | 37,248 | +0.08(+0.59%) |
Aug 01, 2006 | 13.65 | 13.65 | 13.56 | 13.60 | 47,191 | -0.01(-0.10%) |
Jul 31, 2006 | 13.41 | 13.61 | 13.41 | 13.61 | 45,262 | +0.20(+1.51%) |
Jul 28, 2006 | 13.04 | 13.41 | 13.04 | 13.41 | 30,274 | +0.38(+2.95%) |
Jul 27, 2006 | 13.05 | 13.11 | 13.01 | 13.03 | 16,472 | -0.02(-0.15%) |
Jul 26, 2006 | 13.09 | 13.13 | 13.04 | 13.05 | 64,554 | -0.03(-0.26%) |
Jul 25, 2006 | 13.09 | 13.34 | 13.07 | 13.08 | 129,109 | +0.00(+0.00%) |
Jul 24, 2006 | 12.88 | 13.13 | 12.88 | 13.08 | 23,299 | +0.21(+1.62%) |
Jul 21, 2006 | 12.94 | 12.94 | 12.82 | 12.87 | 15,879 | -0.06(-0.47%) |
Jul 20, 2006 | 12.94 | 12.97 | 12.90 | 12.93 | 44,520 | -0.08(-0.62%) |
Jul 19, 2006 | 12.50 | 13.11 | 12.50 | 13.01 | 83,401 | +0.44(+3.54%) |
Jul 18, 2006 | 12.70 | 12.70 | 12.37 | 12.57 | 69,452 | -0.17(-1.32%) |
Jul 17, 2006 | 13.11 | 13.11 | 12.74 | 12.74 | 23,150 | -0.41(-3.13%) |
Jul 14, 2006 | 13.27 | 13.33 | 13.14 | 13.15 | 55,502 | -0.18(-1.37%) |
Jul 13, 2006 | 13.44 | 13.44 | 13.27 | 13.33 | 41,997 | -0.13(-1.00%) |
Jul 12, 2006 | 13.61 | 13.62 | 13.38 | 13.46 | 36,655 | -0.15(-1.14%) |
Jul 11, 2006 | 13.98 | 13.98 | 13.48 | 13.62 | 55,502 | -0.33(-2.37%) |
Jul 10, 2006 | 13.88 | 13.98 | 13.77 | 13.95 | 110,707 | +0.00(+0.00%) |
Jul 07, 2006 | 13.85 | 13.98 | 13.70 | 13.95 | 68,116 | +0.10(+0.73%) |
Jul 06, 2006 | 13.89 | 13.98 | 13.75 | 13.85 | 73,607 | -0.07(-0.48%) |
Jul 05, 2006 | 13.68 | 13.98 | 13.56 | 13.91 | 465,388 | +0.20(+1.47%) |
Jul 03, 2006 | 13.73 | 13.74 | 13.71 | 13.71 | 4,748 | -0.01(-0.05%) |
Jun 30, 2006 | 13.54 | 13.85 | 13.54 | 13.72 | 87,408 | +0.27(+2.00%) |
Jun 29, 2006 | 12.99 | 13.48 | 12.99 | 13.45 | 40,216 | +0.49(+3.74%) |
Jun 28, 2006 | 12.84 | 13.01 | 12.67 | 12.96 | 97,500 | +0.16(+1.26%) |
Jun 27, 2006 | 12.94 | 12.94 | 12.74 | 12.80 | 109,817 | -0.13(-1.04%) |
Jun 26, 2006 | 12.86 | 12.94 | 12.80 | 12.94 | 42,146 | +0.13(+1.05%) |
Jun 23, 2006 | 12.82 | 12.86 | 12.80 | 12.80 | 26,712 | -0.07(-0.52%) |
Jun 22, 2006 | 12.94 | 12.94 | 12.80 | 12.87 | 88,892 | +0.00(+0.00%) |
Jun 21, 2006 | 12.74 | 12.98 | 12.70 | 12.87 | 91,415 | +0.17(+1.33%) |
Jun 20, 2006 | 12.69 | 12.74 | 12.60 | 12.70 | 251,392 | +0.02(+0.16%) |
Jun 19, 2006 | 13.04 | 13.04 | 12.68 | 12.68 | 231,358 | -0.46(-3.49%) |
Jun 16, 2006 | 13.14 | 13.17 | 13.13 | 13.14 | 41,404 | +0.01(+0.05%) |
Jun 15, 2006 | 13.04 | 13.24 | 13.03 | 13.13 | 552,055 | +0.09(+0.72%) |
Jun 14, 2006 | 13.03 | 13.24 | 12.87 | 13.04 | 134,006 | +0.11(+0.89%) |
Jun 13, 2006 | 12.80 | 13.11 | 12.80 | 12.92 | 264,600 | +0.12(+0.95%) |
Jun 12, 2006 | 13.71 | 13.71 | 12.61 | 12.80 | 173,630 | -1.02(-7.36%) |
Jun 09, 2006 | 13.91 | 13.92 | 13.81 | 13.82 | 5,936 | -0.09(-0.68%) |
Jun 08, 2006 | 14.45 | 14.45 | 13.87 | 13.91 | 468,059 | -0.61(-4.18%) |
Jun 07, 2006 | 14.45 | 14.70 | 14.42 | 14.52 | 323,219 | +0.17(+1.17%) |
Jun 06, 2006 | 13.95 | 14.35 | 13.86 | 14.35 | 162,945 | +0.39(+2.80%) |
Jun 05, 2006 | 14.81 | 14.81 | 13.96 | 13.96 | 141,575 | -0.83(-5.60%) |
Jun 02, 2006 | 14.72 | 15.13 | 14.72 | 14.79 | 840,845 | +0.01(+0.05%) |
Jun 01, 2006 | 14.52 | 14.95 | 14.25 | 14.78 | 244,121 | +0.09(+0.64%) |
May 31, 2006 | 13.41 | 14.76 | 13.41 | 14.69 | 759,372 | +1.31(+9.77%) |
May 30, 2006 | 13.52 | 13.52 | 13.14 | 13.38 | 177,637 | -0.17(-1.24%) |
May 26, 2006 | 13.71 | 13.73 | 13.54 | 13.55 | 70,194 | -0.14(-1.03%) |
May 25, 2006 | 13.27 | 14.15 | 13.27 | 13.69 | 110,559 | +0.52(+3.94%) |
May 24, 2006 | 13.61 | 13.61 | 12.97 | 13.17 | 529,646 | -0.47(-3.46%) |
May 23, 2006 | 13.51 | 13.95 | 13.51 | 13.65 | 1,279,373 | +0.20(+1.45%) |
May 22, 2006 | 13.88 | 13.88 | 13.26 | 13.45 | 950,366 | -0.43(-3.11%) |
May 19, 2006 | 13.97 | 14.02 | 13.71 | 13.88 | 114,417 | -0.05(-0.39%) |
May 18, 2006 | 14.47 | 14.47 | 13.91 | 13.94 | 41,107 | -0.54(-3.72%) |
May 17, 2006 | 14.58 | 14.62 | 14.41 | 14.47 | 846,633 | -0.18(-1.24%) |
May 16, 2006 | 14.62 | 14.78 | 14.35 | 14.66 | 64,109 | +0.07(+0.46%) |
May 15, 2006 | 15.15 | 15.15 | 14.52 | 14.59 | 281,518 | -0.61(-3.99%) |
May 12, 2006 | 15.99 | 16.04 | 15.20 | 15.20 | 626,998 | -0.86(-5.37%) |
May 11, 2006 | 16.51 | 16.54 | 16.04 | 16.06 | 18,847 | -0.48(-2.89%) |
May 10, 2006 | 16.48 | 16.58 | 16.48 | 16.54 | 20,776 | +0.03(+0.16%) |
May 09, 2006 | 16.04 | 16.64 | 16.00 | 16.51 | 396,826 | +0.51(+3.16%) |
May 08, 2006 | 16.02 | 16.21 | 15.94 | 16.00 | 86,666 | +0.00(+0.00%) |
May 05, 2006 | 15.80 | 16.00 | 15.67 | 16.00 | 407,808 | +0.17(+1.06%) |
May 04, 2006 | 15.97 | 16.00 | 15.84 | 15.84 | 280,331 | -0.05(-0.34%) |
May 03, 2006 | 15.73 | 16.00 | 15.72 | 15.89 | 542,706 | +0.09(+0.55%) |
May 02, 2006 | 15.65 | 15.84 | 15.60 | 15.80 | 336,575 | +0.10(+0.64%) |