Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.34 | 25.34 | 24.59 | 24.86 | 512,762 | -0.39(-1.53%) |
Apr 27, 2007 | 24.73 | 25.58 | 24.65 | 25.24 | 972,781 | +0.66(+2.69%) |
Apr 26, 2007 | 24.48 | 24.82 | 24.27 | 24.58 | 631,987 | +0.34(+1.38%) |
Apr 25, 2007 | 23.62 | 24.48 | 23.31 | 24.25 | 1,367,249 | +1.34(+5.85%) |
Apr 24, 2007 | 22.96 | 23.04 | 22.42 | 22.91 | 410,768 | +0.03(+0.15%) |
Apr 23, 2007 | 22.72 | 23.18 | 22.61 | 22.87 | 300,857 | +0.14(+0.60%) |
Apr 20, 2007 | 22.63 | 22.83 | 22.49 | 22.73 | 125,163 | +0.43(+1.93%) |
Apr 19, 2007 | 22.59 | 22.63 | 21.90 | 22.31 | 205,966 | -0.28(-1.25%) |
Apr 18, 2007 | 22.33 | 22.73 | 22.02 | 22.59 | 120,389 | +0.00(+0.00%) |
Apr 17, 2007 | 22.79 | 22.92 | 22.49 | 22.59 | 139,018 | -0.17(-0.75%) |
Apr 16, 2007 | 22.91 | 23.10 | 22.73 | 22.76 | 287,584 | +0.00(+0.00%) |
Apr 13, 2007 | 22.73 | 23.09 | 22.55 | 22.76 | 185,591 | +0.09(+0.38%) |
Apr 12, 2007 | 22.19 | 23.19 | 22.19 | 22.67 | 337,417 | +0.51(+2.29%) |
Apr 11, 2007 | 22.82 | 22.82 | 22.02 | 22.17 | 113,636 | -0.59(-2.60%) |
Apr 10, 2007 | 22.75 | 22.86 | 22.72 | 22.76 | 33,299 | +0.06(+0.27%) |
Apr 09, 2007 | 22.93 | 23.19 | 22.69 | 22.70 | 153,223 | -0.38(-1.64%) |
Apr 05, 2007 | 22.98 | 23.19 | 22.89 | 23.08 | 163,585 | +0.15(+0.64%) |
Apr 04, 2007 | 22.86 | 23.02 | 22.74 | 22.93 | 51,462 | -0.02(-0.07%) |
Apr 03, 2007 | 22.34 | 23.14 | 22.15 | 22.95 | 96,288 | +0.75(+3.37%) |
Apr 02, 2007 | 22.04 | 22.20 | 21.80 | 22.20 | 82,549 | +0.16(+0.74%) |
Mar 30, 2007 | 21.80 | 22.23 | 21.73 | 22.04 | 62,872 | +0.30(+1.38%) |
Mar 29, 2007 | 21.57 | 21.81 | 21.21 | 21.74 | 39,004 | +0.34(+1.61%) |
Mar 28, 2007 | 21.42 | 21.58 | 21.05 | 21.39 | 121,437 | -0.11(-0.52%) |
Mar 27, 2007 | 21.57 | 21.82 | 21.35 | 21.51 | 63,338 | -0.18(-0.83%) |
Mar 26, 2007 | 21.88 | 22.20 | 21.49 | 21.69 | 106,068 | -0.18(-0.82%) |
Mar 23, 2007 | 21.90 | 22.05 | 21.77 | 21.87 | 68,461 | -0.03(-0.12%) |
Mar 22, 2007 | 22.67 | 22.67 | 21.76 | 21.89 | 189,666 | -0.65(-2.90%) |
Mar 21, 2007 | 22.42 | 23.00 | 22.09 | 22.55 | 168,009 | +0.23(+1.04%) |
Mar 20, 2007 | 22.06 | 22.68 | 21.77 | 22.31 | 568,765 | +0.25(+1.13%) |
Mar 19, 2007 | 21.55 | 22.06 | 21.24 | 22.06 | 120,506 | +0.61(+2.84%) |
Mar 16, 2007 | 21.46 | 21.46 | 21.11 | 21.45 | 114,568 | +0.00(+0.00%) |
Mar 15, 2007 | 21.66 | 21.82 | 21.33 | 21.45 | 114,218 | -0.26(-1.19%) |
Mar 14, 2007 | 20.66 | 21.94 | 20.33 | 21.71 | 233,211 | +1.00(+4.85%) |
Mar 13, 2007 | 20.85 | 20.79 | 20.42 | 20.71 | 574,703 | -0.15(-0.70%) |
Mar 12, 2007 | 20.57 | 21.03 | 20.44 | 20.85 | 428,233 | +0.22(+1.08%) |
Mar 09, 2007 | 20.63 | 20.91 | 20.40 | 20.63 | 70,557 | +0.15(+0.76%) |
Mar 08, 2007 | 20.74 | 21.14 | 20.25 | 20.48 | 101,877 | -0.15(-0.71%) |
Mar 07, 2007 | 20.56 | 20.82 | 20.45 | 20.62 | 394,701 | +0.10(+0.50%) |
Mar 06, 2007 | 20.48 | 20.74 | 20.19 | 20.52 | 138,320 | +0.20(+0.97%) |
Mar 05, 2007 | 20.61 | 20.61 | 18.79 | 20.32 | 194,789 | -0.29(-1.42%) |
Mar 02, 2007 | 20.87 | 21.04 | 20.31 | 20.61 | 227,389 | -0.84(-3.92%) |
Mar 01, 2007 | 20.90 | 21.95 | 20.54 | 21.45 | 213,650 | +0.39(+1.83%) |
Feb 28, 2007 | 21.00 | 21.74 | 20.96 | 21.07 | 258,942 | +0.07(+0.33%) |
Feb 27, 2007 | 21.47 | 21.71 | 19.61 | 21.00 | 327,869 | -1.41(-6.29%) |
Feb 26, 2007 | 23.05 | 23.10 | 21.51 | 22.41 | 183,728 | -0.78(-3.37%) |
Feb 23, 2007 | 23.10 | 23.39 | 22.73 | 23.19 | 117,828 | -0.03(-0.15%) |
Feb 22, 2007 | 23.19 | 23.23 | 22.58 | 23.22 | 117,013 | +0.04(+0.19%) |
Feb 21, 2007 | 22.29 | 23.34 | 22.00 | 23.18 | 200,610 | +0.15(+0.67%) |
Feb 20, 2007 | 22.76 | 23.40 | 22.72 | 23.03 | 178,721 | +0.27(+1.17%) |
Feb 16, 2007 | 22.05 | 22.91 | 22.05 | 22.76 | 160,558 | -0.06(-0.26%) |
Feb 15, 2007 | 21.26 | 23.37 | 21.20 | 22.82 | 306,912 | +0.09(+0.38%) |
Feb 14, 2007 | 22.68 | 22.95 | 22.58 | 22.73 | 99,631 | -0.03(-0.11%) |
Feb 13, 2007 | 22.75 | 22.92 | 22.43 | 22.76 | 105,219 | +0.05(+0.23%) |
Feb 12, 2007 | 21.48 | 22.76 | 21.35 | 22.71 | 117,013 | +0.93(+4.26%) |
Feb 09, 2007 | 22.56 | 22.96 | 21.53 | 21.78 | 90,234 | -0.75(-3.32%) |
Feb 08, 2007 | 22.41 | 22.79 | 22.00 | 22.53 | 74,050 | +0.12(+0.54%) |
Feb 07, 2007 | 22.31 | 22.82 | 22.28 | 22.41 | 225,759 | +0.08(+0.35%) |
Feb 06, 2007 | 21.36 | 22.42 | 21.31 | 22.33 | 169,523 | +0.91(+4.25%) |
Feb 05, 2007 | 21.41 | 21.84 | 21.23 | 21.42 | 86,857 | +0.01(+0.04%) |
Feb 02, 2007 | 21.21 | 21.52 | 21.13 | 21.41 | 186,988 | -0.36(-1.66%) |
Feb 01, 2007 | 21.73 | 21.82 | 21.54 | 21.77 | 81,967 | -0.05(-0.24%) |
Jan 31, 2007 | 21.78 | 22.03 | 21.40 | 21.82 | 229,718 | -0.06(-0.27%) |
Jan 30, 2007 | 22.07 | 22.22 | 21.51 | 21.88 | 119,574 | -0.19(-0.86%) |
Jan 29, 2007 | 22.72 | 22.89 | 21.97 | 22.07 | 129,005 | -0.72(-3.16%) |
Jan 26, 2007 | 22.66 | 23.06 | 22.33 | 22.79 | 110,842 | +0.14(+0.61%) |
Jan 25, 2007 | 23.00 | 23.00 | 22.47 | 22.66 | 72,303 | -0.27(-1.20%) |
Jan 24, 2007 | 22.47 | 23.14 | 22.47 | 22.93 | 106,185 | +0.53(+2.38%) |
Jan 23, 2007 | 22.45 | 23.19 | 22.33 | 22.40 | 210,972 | +0.01(+0.04%) |
Jan 22, 2007 | 21.97 | 22.43 | 21.90 | 22.39 | 141,230 | +0.33(+1.52%) |
Jan 19, 2007 | 21.38 | 22.06 | 21.21 | 22.06 | 78,008 | +0.74(+3.47%) |
Jan 18, 2007 | 21.17 | 21.64 | 21.17 | 21.32 | 52,743 | +0.06(+0.28%) |
Jan 17, 2007 | 21.89 | 21.89 | 21.21 | 21.26 | 87,090 | -0.63(-2.87%) |
Jan 16, 2007 | 21.34 | 21.89 | 21.13 | 21.88 | 103,972 | +0.23(+1.07%) |
Jan 12, 2007 | 21.04 | 21.78 | 21.04 | 21.65 | 102,342 | -0.03(-0.16%) |
Jan 11, 2007 | 21.80 | 22.08 | 21.42 | 21.69 | 94,658 | -0.11(-0.51%) |
Jan 10, 2007 | 21.21 | 21.88 | 21.13 | 21.80 | 111,773 | +0.39(+1.81%) |
Jan 09, 2007 | 22.55 | 22.61 | 20.80 | 21.41 | 268,140 | -1.33(-5.85%) |
Jan 08, 2007 | 22.32 | 23.09 | 22.08 | 22.74 | 209,692 | +0.42(+1.89%) |
Jan 05, 2007 | 22.79 | 22.85 | 21.76 | 22.32 | 126,094 | -0.46(-2.00%) |
Jan 04, 2007 | 22.93 | 22.98 | 22.29 | 22.78 | 145,538 | -0.13(-0.56%) |
Jan 03, 2007 | 22.35 | 22.91 | 22.17 | 22.91 | 261,038 | +0.52(+2.30%) |
Dec 29, 2006 | 21.90 | 22.42 | 21.68 | 22.39 | 138,087 | +0.57(+2.60%) |
Dec 28, 2006 | 21.51 | 21.90 | 21.11 | 21.82 | 97,918 | +0.22(+1.03%) |
Dec 27, 2006 | 21.09 | 21.64 | 20.97 | 21.60 | 118,643 | +0.66(+3.16%) |
Dec 26, 2006 | 20.27 | 20.96 | 20.08 | 20.94 | 59,496 | +0.91(+4.55%) |
Dec 22, 2006 | 20.71 | 20.71 | 19.68 | 20.03 | 131,217 | -0.68(-3.28%) |
Dec 21, 2006 | 20.40 | 20.88 | 20.36 | 20.71 | 168,126 | +0.35(+1.73%) |
Dec 20, 2006 | 19.97 | 20.42 | 19.85 | 20.36 | 85,227 | +0.42(+2.11%) |
Dec 19, 2006 | 19.61 | 19.97 | 19.44 | 19.93 | 50,414 | +0.30(+1.53%) |
Dec 18, 2006 | 20.27 | 20.58 | 19.58 | 19.63 | 74,166 | -0.32(-1.59%) |
Dec 15, 2006 | 19.93 | 20.22 | 19.86 | 19.95 | 124,348 | +0.03(+0.13%) |
Dec 14, 2006 | 20.10 | 20.23 | 19.87 | 19.93 | 97,802 | -0.09(-0.43%) |
Dec 13, 2006 | 19.63 | 20.12 | 19.62 | 20.01 | 62,872 | +0.39(+1.97%) |
Dec 12, 2006 | 19.93 | 20.19 | 19.34 | 19.63 | 111,075 | -0.38(-1.89%) |
Dec 11, 2006 | 19.41 | 20.01 | 19.32 | 20.00 | 73,118 | +0.67(+3.47%) |
Dec 08, 2006 | 19.68 | 19.77 | 19.26 | 19.33 | 65,899 | -0.42(-2.13%) |
Dec 07, 2006 | 20.01 | 20.01 | 19.67 | 19.75 | 46,106 | -0.22(-1.12%) |
Dec 06, 2006 | 19.83 | 20.10 | 19.63 | 19.98 | 84,063 | +0.12(+0.61%) |
Dec 05, 2006 | 19.69 | 20.11 | 19.63 | 19.86 | 65,667 | +0.18(+0.92%) |
Dec 04, 2006 | 18.90 | 19.74 | 18.90 | 19.68 | 159,976 | +0.52(+2.74%) |
Dec 01, 2006 | 19.02 | 19.27 | 18.61 | 19.15 | 257,312 | -0.46(-2.36%) |
Nov 30, 2006 | 19.94 | 19.94 | 19.57 | 19.62 | 139,484 | -0.44(-2.18%) |
Nov 29, 2006 | 19.24 | 20.18 | 18.98 | 20.05 | 160,791 | +0.93(+4.85%) |
Nov 28, 2006 | 18.90 | 19.22 | 18.72 | 19.13 | 335,088 | -0.71(-3.59%) |
Nov 27, 2006 | 19.67 | 19.88 | 19.62 | 19.84 | 106,068 | +0.09(+0.43%) |
Nov 24, 2006 | 20.05 | 20.05 | 19.73 | 19.75 | 29,573 | -0.35(-1.75%) |
Nov 22, 2006 | 20.23 | 20.31 | 19.97 | 20.11 | 71,605 | -0.07(-0.34%) |
Nov 21, 2006 | 19.79 | 20.46 | 19.75 | 20.18 | 131,101 | +0.34(+1.73%) |
Nov 20, 2006 | 19.75 | 19.88 | 19.21 | 19.83 | 200,144 | +0.70(+3.64%) |
Nov 17, 2006 | 19.14 | 19.75 | 18.98 | 19.14 | 112,355 | +0.00(+0.00%) |
Nov 16, 2006 | 18.90 | 19.37 | 18.66 | 19.14 | 134,477 | -0.13(-0.67%) |
Nov 15, 2006 | 19.11 | 19.31 | 18.90 | 19.26 | 129,820 | +0.03(+0.13%) |
Nov 14, 2006 | 18.81 | 19.24 | 18.72 | 19.24 | 168,009 | +0.43(+2.28%) |
Nov 13, 2006 | 18.63 | 18.88 | 18.63 | 18.81 | 72,885 | -0.03(-0.18%) |
Nov 10, 2006 | 18.29 | 18.90 | 18.14 | 18.84 | 114,102 | +0.59(+3.25%) |
Nov 09, 2006 | 18.25 | 18.75 | 18.18 | 18.25 | 206,315 | -0.43(-2.30%) |
Nov 08, 2006 | 18.09 | 18.90 | 18.04 | 18.68 | 189,666 | +0.59(+3.28%) |
Nov 07, 2006 | 18.08 | 18.25 | 17.75 | 18.09 | 165,448 | -0.08(-0.43%) |
Nov 06, 2006 | 19.75 | 19.75 | 18.04 | 18.17 | 250,675 | +0.64(+3.63%) |
Nov 03, 2006 | 16.74 | 17.88 | 16.73 | 17.53 | 90,699 | +0.82(+4.94%) |
Nov 02, 2006 | 15.89 | 16.75 | 15.85 | 16.71 | 182,447 | -0.11(-0.66%) |
Nov 01, 2006 | 17.61 | 17.62 | 16.78 | 16.82 | 90,234 | -0.88(-5.00%) |
Oct 31, 2006 | 17.78 | 18.09 | 17.60 | 17.70 | 124,697 | -0.12(-0.67%) |
Oct 30, 2006 | 17.40 | 17.95 | 17.39 | 17.82 | 61,359 | +0.43(+2.47%) |
Oct 27, 2006 | 17.42 | 17.61 | 17.25 | 17.39 | 106,417 | -0.11(-0.64%) |
Oct 26, 2006 | 17.38 | 17.61 | 17.19 | 17.50 | 56,701 | +0.15(+0.89%) |
Oct 25, 2006 | 17.22 | 17.35 | 17.13 | 17.35 | 65,317 | -0.04(-0.25%) |
Oct 24, 2006 | 17.51 | 17.56 | 17.19 | 17.39 | 30,272 | -0.12(-0.69%) |
Oct 23, 2006 | 16.71 | 17.61 | 16.68 | 17.51 | 98,617 | +0.70(+4.19%) |
Oct 20, 2006 | 17.15 | 17.16 | 16.75 | 16.81 | 56,003 | -0.29(-1.71%) |
Oct 19, 2006 | 16.58 | 17.18 | 16.58 | 17.10 | 55,770 | +0.57(+3.43%) |
Oct 18, 2006 | 17.34 | 17.34 | 16.51 | 16.53 | 67,879 | -0.64(-3.75%) |
Oct 17, 2006 | 17.12 | 17.24 | 16.86 | 17.18 | 67,762 | +0.07(+0.40%) |
Oct 16, 2006 | 16.45 | 17.23 | 16.45 | 17.11 | 91,165 | +0.36(+2.15%) |
Oct 13, 2006 | 16.30 | 16.75 | 16.30 | 16.75 | 153,688 | +0.45(+2.74%) |
Oct 12, 2006 | 15.49 | 16.30 | 15.49 | 16.30 | 70,207 | +0.85(+5.50%) |
Oct 11, 2006 | 16.21 | 16.21 | 15.30 | 15.45 | 67,180 | -0.76(-4.71%) |
Oct 10, 2006 | 16.04 | 16.23 | 15.98 | 16.22 | 39,004 | +0.18(+1.13%) |
Oct 09, 2006 | 15.76 | 16.15 | 15.76 | 16.04 | 33,881 | +0.23(+1.47%) |
Oct 06, 2006 | 15.81 | 15.81 | 15.59 | 15.80 | 33,415 | +0.00(+0.00%) |
Oct 05, 2006 | 15.92 | 15.92 | 15.76 | 15.80 | 41,333 | -0.12(-0.75%) |
Oct 04, 2006 | 15.40 | 16.36 | 15.40 | 15.92 | 60,427 | +0.46(+3.00%) |
Oct 03, 2006 | 15.50 | 15.80 | 15.29 | 15.46 | 31,785 | -0.04(-0.28%) |
Oct 02, 2006 | 16.08 | 16.23 | 15.46 | 15.50 | 74,865 | -0.79(-4.85%) |
Sep 29, 2006 | 16.28 | 16.53 | 16.24 | 16.29 | 86,857 | +0.03(+0.21%) |
Sep 28, 2006 | 16.29 | 16.32 | 16.00 | 16.26 | 55,770 | -0.03(-0.21%) |
Sep 27, 2006 | 16.15 | 16.34 | 16.05 | 16.29 | 63,105 | +0.09(+0.53%) |
Sep 26, 2006 | 16.32 | 16.41 | 15.74 | 16.21 | 123,533 | -0.21(-1.26%) |
Sep 25, 2006 | 15.63 | 16.46 | 15.61 | 16.41 | 186,522 | +0.84(+5.41%) |
Sep 22, 2006 | 15.41 | 15.60 | 15.17 | 15.57 | 91,398 | +0.10(+0.67%) |
Sep 21, 2006 | 15.59 | 15.59 | 15.37 | 15.47 | 88,953 | -0.08(-0.50%) |
Sep 20, 2006 | 15.54 | 15.79 | 15.43 | 15.55 | 114,218 | +0.01(+0.06%) |
Sep 19, 2006 | 15.07 | 15.59 | 15.02 | 15.54 | 147,401 | +0.46(+3.08%) |
Sep 18, 2006 | 15.03 | 15.09 | 14.99 | 15.07 | 63,454 | -0.02(-0.11%) |
Sep 15, 2006 | 15.06 | 15.09 | 14.94 | 15.09 | 156,599 | +0.21(+1.44%) |
Sep 14, 2006 | 14.51 | 14.91 | 14.44 | 14.88 | 80,803 | +0.37(+2.55%) |
Sep 13, 2006 | 14.18 | 14.55 | 14.12 | 14.51 | 56,352 | +0.33(+2.36%) |
Sep 12, 2006 | 14.00 | 14.21 | 14.00 | 14.17 | 117,711 | +0.17(+1.23%) |
Sep 11, 2006 | 14.37 | 14.37 | 13.97 | 14.00 | 105,835 | -0.34(-2.40%) |
Sep 08, 2006 | 14.01 | 14.39 | 13.95 | 14.34 | 128,889 | +0.33(+2.39%) |
Sep 07, 2006 | 14.09 | 14.11 | 13.89 | 14.01 | 88,254 | +0.09(+0.62%) |
Sep 06, 2006 | 14.26 | 14.26 | 13.92 | 13.92 | 57,400 | -0.34(-2.41%) |
Sep 05, 2006 | 14.34 | 14.53 | 14.23 | 14.27 | 111,191 | -0.15(-1.07%) |
Sep 01, 2006 | 14.52 | 14.52 | 14.17 | 14.42 | 95,124 | -0.14(-0.94%) |
Aug 31, 2006 | 14.46 | 14.86 | 14.46 | 14.56 | 159,859 | +0.18(+1.25%) |
Aug 30, 2006 | 14.60 | 14.60 | 14.20 | 14.38 | 50,647 | -0.16(-1.12%) |
Aug 29, 2006 | 14.09 | 14.60 | 14.04 | 14.54 | 163,585 | +0.64(+4.57%) |
Aug 28, 2006 | 14.04 | 14.13 | 13.75 | 13.91 | 228,321 | -0.05(-0.37%) |
Aug 25, 2006 | 13.79 | 13.97 | 13.74 | 13.96 | 123,067 | +0.16(+1.18%) |
Aug 24, 2006 | 14.17 | 14.26 | 13.63 | 13.79 | 115,732 | -0.34(-2.43%) |
Aug 23, 2006 | 14.73 | 14.78 | 14.04 | 14.14 | 124,930 | -0.44(-3.01%) |
Aug 22, 2006 | 14.64 | 14.76 | 14.47 | 14.58 | 117,013 | -0.15(-1.05%) |
Aug 21, 2006 | 14.17 | 15.09 | 14.17 | 14.73 | 414,145 | +0.90(+6.52%) |
Aug 18, 2006 | 13.91 | 13.95 | 13.67 | 13.83 | 213,185 | -0.08(-0.56%) |
Aug 17, 2006 | 13.91 | 14.00 | 13.76 | 13.91 | 146,819 | -0.02(-0.12%) |
Aug 16, 2006 | 13.74 | 14.01 | 13.53 | 13.92 | 81,850 | +0.48(+3.58%) |
Aug 15, 2006 | 13.83 | 13.91 | 13.31 | 13.44 | 141,812 | -0.21(-1.51%) |
Aug 14, 2006 | 14.21 | 14.31 | 13.64 | 13.65 | 94,541 | -0.52(-3.70%) |
Aug 11, 2006 | 14.43 | 14.58 | 14.09 | 14.17 | 48,435 | -0.25(-1.73%) |
Aug 10, 2006 | 14.76 | 14.76 | 14.18 | 14.42 | 65,201 | -0.39(-2.67%) |
Aug 09, 2006 | 15.09 | 15.19 | 14.82 | 14.82 | 78,125 | -0.21(-1.43%) |
Aug 08, 2006 | 15.37 | 15.63 | 15.00 | 15.03 | 55,071 | -0.24(-1.57%) |
Aug 07, 2006 | 15.29 | 15.62 | 15.12 | 15.27 | 130,402 | -0.19(-1.22%) |
Aug 04, 2006 | 17.18 | 17.61 | 14.86 | 15.46 | 433,938 | -1.28(-7.64%) |
Aug 03, 2006 | 16.57 | 16.82 | 16.46 | 16.74 | 100,945 | +0.16(+0.98%) |
Aug 02, 2006 | 16.06 | 16.58 | 16.06 | 16.58 | 135,991 | +0.60(+3.76%) |
Aug 01, 2006 | 16.40 | 16.41 | 15.85 | 15.98 | 89,302 | -0.49(-2.97%) |
Jul 31, 2006 | 16.28 | 16.65 | 16.28 | 16.46 | 79,056 | +0.19(+1.16%) |
Jul 28, 2006 | 15.63 | 16.31 | 15.63 | 16.28 | 51,346 | +0.70(+4.47%) |
Jul 27, 2006 | 16.22 | 16.52 | 15.48 | 15.58 | 131,567 | -0.46(-2.84%) |
Jul 26, 2006 | 17.09 | 17.09 | 15.64 | 16.04 | 267,092 | -1.19(-6.88%) |
Jul 25, 2006 | 16.69 | 17.56 | 16.69 | 17.22 | 121,321 | +0.43(+2.56%) |
Jul 24, 2006 | 16.34 | 16.95 | 16.34 | 16.79 | 79,638 | +0.46(+2.84%) |
Jul 21, 2006 | 16.53 | 16.53 | 16.15 | 16.33 | 61,475 | -0.21(-1.25%) |
Jul 20, 2006 | 17.68 | 17.69 | 16.49 | 16.53 | 76,029 | -1.16(-6.55%) |
Jul 19, 2006 | 17.01 | 17.78 | 16.95 | 17.69 | 201,309 | +0.73(+4.30%) |
Jul 18, 2006 | 16.62 | 17.09 | 16.51 | 16.96 | 124,348 | +0.39(+2.33%) |
Jul 17, 2006 | 16.40 | 16.66 | 16.26 | 16.58 | 73,933 | +0.04(+0.26%) |
Jul 14, 2006 | 16.32 | 16.65 | 16.15 | 16.53 | 132,847 | +0.26(+1.58%) |
Jul 13, 2006 | 15.94 | 16.48 | 15.46 | 16.28 | 108,630 | +0.24(+1.50%) |
Jul 12, 2006 | 16.68 | 16.71 | 16.03 | 16.04 | 45,640 | -0.60(-3.61%) |
Jul 11, 2006 | 16.90 | 16.91 | 16.32 | 16.64 | 53,558 | -0.31(-1.82%) |
Jul 10, 2006 | 16.85 | 17.02 | 16.62 | 16.95 | 80,570 | +0.15(+0.87%) |
Jul 07, 2006 | 16.69 | 16.95 | 16.66 | 16.80 | 46,339 | -0.15(-0.91%) |
Jul 06, 2006 | 16.32 | 17.08 | 16.32 | 16.95 | 116,314 | +0.68(+4.17%) |
Jul 05, 2006 | 16.62 | 16.66 | 16.21 | 16.28 | 64,968 | -0.41(-2.47%) |
Jul 03, 2006 | 17.09 | 17.09 | 16.66 | 16.69 | 91,631 | -0.48(-2.80%) |
Jun 30, 2006 | 16.91 | 17.18 | 16.41 | 17.17 | 300,974 | +0.35(+2.09%) |
Jun 29, 2006 | 16.58 | 16.90 | 16.39 | 16.82 | 111,075 | +0.43(+2.62%) |
Jun 28, 2006 | 15.83 | 16.51 | 15.73 | 16.39 | 84,296 | +0.54(+3.41%) |
Jun 27, 2006 | 15.72 | 16.08 | 15.72 | 15.85 | 113,520 | +0.18(+1.15%) |
Jun 26, 2006 | 15.09 | 15.69 | 15.03 | 15.67 | 74,166 | +0.70(+4.65%) |
Jun 23, 2006 | 14.77 | 15.03 | 14.76 | 14.97 | 35,278 | +0.12(+0.81%) |
Jun 22, 2006 | 15.04 | 15.04 | 14.60 | 14.85 | 240,895 | -0.19(-1.26%) |
Jun 21, 2006 | 14.57 | 15.04 | 14.57 | 15.04 | 378,750 | +0.44(+3.00%) |
Jun 20, 2006 | 15.16 | 15.37 | 14.60 | 14.60 | 280,365 | -0.43(-2.86%) |
Jun 19, 2006 | 15.30 | 15.35 | 14.56 | 15.03 | 277,804 | -0.27(-1.74%) |
Jun 16, 2006 | 15.80 | 15.80 | 15.29 | 15.30 | 235,889 | -0.51(-3.21%) |
Jun 15, 2006 | 14.82 | 15.84 | 14.82 | 15.80 | 213,301 | +0.98(+6.61%) |
Jun 14, 2006 | 14.70 | 15.20 | 14.59 | 14.82 | 93,028 | +0.14(+0.94%) |
Jun 13, 2006 | 14.69 | 15.16 | 14.56 | 14.69 | 171,153 | -0.60(-3.93%) |
Jun 12, 2006 | 16.30 | 16.30 | 15.24 | 15.29 | 216,095 | -1.01(-6.22%) |
Jun 09, 2006 | 15.89 | 16.75 | 15.89 | 16.30 | 160,209 | +1.13(+7.41%) |
Jun 08, 2006 | 16.08 | 16.15 | 14.37 | 15.18 | 336,369 | -0.94(-5.81%) |
Jun 07, 2006 | 16.23 | 16.56 | 16.04 | 16.11 | 61,475 | -0.21(-1.32%) |
Jun 06, 2006 | 16.71 | 16.79 | 16.16 | 16.33 | 75,330 | -0.43(-2.56%) |
Jun 05, 2006 | 17.82 | 17.98 | 16.64 | 16.76 | 104,205 | -1.10(-6.16%) |
Jun 02, 2006 | 18.12 | 18.32 | 17.68 | 17.86 | 84,645 | -0.23(-1.28%) |
Jun 01, 2006 | 16.75 | 18.25 | 16.75 | 18.09 | 121,903 | +1.29(+7.67%) |
May 31, 2006 | 16.19 | 16.83 | 16.19 | 16.80 | 91,049 | +1.04(+6.59%) |
May 30, 2006 | 16.64 | 16.64 | 15.72 | 15.76 | 158,695 | -0.92(-5.51%) |
May 26, 2006 | 16.18 | 16.74 | 15.81 | 16.68 | 271,633 | +0.57(+3.52%) |
May 25, 2006 | 16.28 | 16.58 | 15.76 | 16.11 | 334,389 | -0.20(-1.21%) |
May 24, 2006 | 16.96 | 16.97 | 16.23 | 16.31 | 212,137 | -0.65(-3.85%) |
May 23, 2006 | 16.96 | 17.47 | 16.96 | 16.96 | 101,062 | -0.30(-1.74%) |
May 22, 2006 | 18.44 | 18.44 | 17.07 | 17.26 | 173,947 | -1.09(-5.94%) |
May 19, 2006 | 18.32 | 18.79 | 17.82 | 18.35 | 83,015 | +0.00(+0.00%) |
May 18, 2006 | 18.77 | 19.08 | 18.31 | 18.35 | 94,541 | -0.31(-1.66%) |
May 17, 2006 | 18.90 | 19.07 | 18.55 | 18.66 | 112,472 | -0.05(-0.28%) |
May 16, 2006 | 19.01 | 19.04 | 18.71 | 18.71 | 116,780 | -0.28(-1.49%) |
May 15, 2006 | 18.38 | 19.14 | 17.95 | 19.00 | 207,247 | +0.53(+2.88%) |
May 12, 2006 | 19.61 | 20.27 | 18.38 | 18.47 | 833,646 | -1.13(-5.78%) |
May 11, 2006 | 18.47 | 19.93 | 18.17 | 19.60 | 656,670 | +2.16(+12.41%) |
May 10, 2006 | 17.32 | 17.48 | 17.31 | 17.44 | 83,131 | +0.13(+0.74%) |
May 09, 2006 | 17.39 | 17.39 | 17.17 | 17.31 | 72,885 | +0.09(+0.50%) |
May 08, 2006 | 17.34 | 17.34 | 17.09 | 17.22 | 130,635 | -0.13(-0.74%) |
May 05, 2006 | 17.18 | 17.54 | 16.95 | 17.35 | 232,163 | +0.02(+0.10%) |
May 04, 2006 | 17.48 | 17.48 | 17.13 | 17.33 | 30,621 | -0.02(-0.10%) |
May 03, 2006 | 17.13 | 17.52 | 17.13 | 17.35 | 29,806 | +0.13(+0.75%) |
May 02, 2006 | 17.52 | 17.74 | 17.13 | 17.22 | 155,435 | +0.09(+0.55%) |