Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.07 | 18.12 | 17.73 | 17.75 | 1,265,529 | -0.35(-1.91%) |
Apr 27, 2007 | 18.25 | 18.27 | 18.08 | 18.09 | 959,220 | -0.19(-1.03%) |
Apr 26, 2007 | 18.23 | 18.62 | 18.21 | 18.28 | 1,147,889 | -0.04(-0.19%) |
Apr 25, 2007 | 18.06 | 18.36 | 18.00 | 18.31 | 1,173,670 | +0.26(+1.46%) |
Apr 24, 2007 | 18.01 | 18.06 | 17.79 | 18.05 | 1,255,455 | +0.00(+0.00%) |
Apr 23, 2007 | 18.16 | 18.16 | 17.08 | 18.05 | 2,175,235 | -0.09(-0.48%) |
Apr 20, 2007 | 18.02 | 18.17 | 17.82 | 18.14 | 1,374,461 | +0.33(+1.84%) |
Apr 19, 2007 | 18.46 | 18.46 | 17.69 | 17.81 | 989,100 | -0.15(-0.85%) |
Apr 18, 2007 | 17.90 | 18.04 | 17.83 | 17.96 | 1,341,679 | +0.01(+0.03%) |
Apr 17, 2007 | 17.74 | 18.01 | 17.72 | 17.96 | 1,103,325 | +0.20(+1.12%) |
Apr 16, 2007 | 17.48 | 17.76 | 17.48 | 17.76 | 1,073,616 | +0.35(+2.02%) |
Apr 13, 2007 | 17.53 | 17.57 | 17.39 | 17.41 | 1,042,029 | -0.12(-0.70%) |
Apr 12, 2007 | 17.56 | 17.58 | 17.44 | 17.53 | 1,919,977 | -0.10(-0.56%) |
Apr 11, 2007 | 17.60 | 17.73 | 17.53 | 17.63 | 954,439 | +0.00(+0.00%) |
Apr 10, 2007 | 17.37 | 17.67 | 17.18 | 17.63 | 2,687,969 | +0.29(+1.65%) |
Apr 09, 2007 | 17.13 | 17.34 | 17.03 | 17.34 | 918,413 | +0.23(+1.37%) |
Apr 05, 2007 | 17.11 | 17.17 | 17.01 | 17.11 | 700,036 | -0.01(-0.03%) |
Apr 04, 2007 | 17.03 | 17.12 | 17.00 | 17.11 | 793,260 | +0.05(+0.27%) |
Apr 03, 2007 | 17.03 | 17.10 | 16.97 | 17.07 | 852,507 | +0.03(+0.17%) |
Apr 02, 2007 | 16.94 | 17.04 | 16.89 | 17.04 | 965,196 | +0.20(+1.22%) |
Mar 30, 2007 | 16.84 | 16.98 | 16.73 | 16.83 | 1,045,103 | -0.01(-0.03%) |
Mar 29, 2007 | 16.89 | 16.96 | 16.73 | 16.84 | 931,902 | +0.02(+0.10%) |
Mar 28, 2007 | 16.69 | 16.87 | 16.66 | 16.82 | 1,380,779 | +0.14(+0.84%) |
Mar 27, 2007 | 16.44 | 16.74 | 16.31 | 16.68 | 1,212,599 | +0.22(+1.32%) |
Mar 26, 2007 | 16.37 | 16.52 | 16.33 | 16.46 | 1,368,144 | +0.07(+0.43%) |
Mar 23, 2007 | 16.43 | 16.48 | 16.31 | 16.39 | 1,062,347 | +0.03(+0.18%) |
Mar 22, 2007 | 16.16 | 16.51 | 16.14 | 16.36 | 1,842,803 | +0.33(+2.08%) |
Mar 21, 2007 | 15.70 | 16.08 | 15.58 | 16.03 | 1,030,590 | +0.36(+2.28%) |
Mar 20, 2007 | 15.46 | 15.67 | 15.42 | 15.67 | 643,179 | +0.19(+1.25%) |
Mar 19, 2007 | 15.39 | 15.51 | 15.36 | 15.48 | 476,536 | +0.15(+0.99%) |
Mar 16, 2007 | 15.29 | 15.38 | 15.12 | 15.33 | 1,054,835 | +0.04(+0.23%) |
Mar 15, 2007 | 15.13 | 15.30 | 15.09 | 15.29 | 858,654 | +0.12(+0.81%) |
Mar 14, 2007 | 15.07 | 15.20 | 14.93 | 15.17 | 500,440 | +0.10(+0.66%) |
Mar 13, 2007 | 15.34 | 15.28 | 15.02 | 15.07 | 597,250 | -0.28(-1.79%) |
Mar 12, 2007 | 15.18 | 15.34 | 15.10 | 15.34 | 369,653 | +0.10(+0.65%) |
Mar 09, 2007 | 15.33 | 15.35 | 15.15 | 15.25 | 400,898 | -0.01(-0.04%) |
Mar 08, 2007 | 15.33 | 15.38 | 15.16 | 15.25 | 567,371 | +0.00(+0.00%) |
Mar 07, 2007 | 15.12 | 15.34 | 15.07 | 15.25 | 746,307 | +0.08(+0.54%) |
Mar 06, 2007 | 14.99 | 15.22 | 14.79 | 15.17 | 725,647 | +0.18(+1.17%) |
Mar 05, 2007 | 15.23 | 15.27 | 14.96 | 14.99 | 715,061 | -0.32(-2.10%) |
Mar 02, 2007 | 15.46 | 15.48 | 15.27 | 15.32 | 615,178 | -0.16(-1.02%) |
Mar 01, 2007 | 15.29 | 15.61 | 15.19 | 15.47 | 845,075 | +0.01(+0.08%) |
Feb 28, 2007 | 15.55 | 15.64 | 15.35 | 15.46 | 1,275,432 | -0.15(-0.97%) |
Feb 27, 2007 | 15.75 | 15.89 | 15.52 | 15.61 | 999,344 | -0.39(-2.45%) |
Feb 26, 2007 | 15.90 | 16.11 | 15.90 | 16.01 | 1,373,432 | +0.13(+0.85%) |
Feb 23, 2007 | 15.75 | 15.87 | 15.64 | 15.87 | 1,022,223 | +0.17(+1.08%) |
Feb 22, 2007 | 15.65 | 15.75 | 15.63 | 15.70 | 819,384 | +0.02(+0.11%) |
Feb 21, 2007 | 15.64 | 15.70 | 15.57 | 15.68 | 609,373 | +0.05(+0.30%) |
Feb 20, 2007 | 15.28 | 15.78 | 15.27 | 15.64 | 1,058,933 | +0.36(+2.34%) |
Feb 16, 2007 | 15.23 | 15.29 | 15.13 | 15.28 | 277,965 | +0.01(+0.04%) |
Feb 15, 2007 | 15.36 | 15.40 | 15.18 | 15.27 | 517,343 | -0.11(-0.72%) |
Feb 14, 2007 | 15.49 | 15.52 | 15.33 | 15.39 | 568,304 | -0.09(-0.61%) |
Feb 13, 2007 | 15.36 | 15.49 | 15.32 | 15.48 | 514,948 | +0.17(+1.11%) |
Feb 12, 2007 | 15.39 | 15.52 | 15.23 | 15.31 | 380,410 | -0.04(-0.27%) |
Feb 09, 2007 | 15.39 | 15.46 | 15.29 | 15.35 | 385,020 | -0.02(-0.11%) |
Feb 08, 2007 | 15.40 | 15.46 | 15.32 | 15.37 | 436,583 | -0.08(-0.49%) |
Feb 07, 2007 | 15.47 | 15.49 | 15.37 | 15.44 | 363,506 | -0.01(-0.04%) |
Feb 06, 2007 | 15.30 | 15.46 | 15.27 | 15.45 | 520,246 | +0.12(+0.76%) |
Feb 05, 2007 | 15.37 | 15.37 | 15.20 | 15.33 | 673,230 | -0.04(-0.23%) |
Feb 02, 2007 | 15.35 | 15.44 | 15.29 | 15.37 | 389,459 | +0.02(+0.11%) |
Feb 01, 2007 | 15.22 | 15.43 | 15.17 | 15.35 | 678,010 | +0.21(+1.39%) |
Jan 31, 2007 | 15.23 | 15.26 | 15.06 | 15.14 | 866,849 | -0.09(-0.62%) |
Jan 30, 2007 | 14.85 | 15.49 | 14.81 | 15.23 | 1,382,998 | +0.39(+2.60%) |
Jan 29, 2007 | 14.75 | 14.92 | 14.75 | 14.85 | 682,791 | +0.03(+0.20%) |
Jan 26, 2007 | 14.80 | 14.82 | 14.64 | 14.82 | 346,603 | +0.04(+0.24%) |
Jan 25, 2007 | 14.88 | 14.93 | 14.71 | 14.78 | 727,354 | -0.15(-0.98%) |
Jan 24, 2007 | 14.72 | 14.93 | 14.71 | 14.93 | 608,007 | +0.21(+1.39%) |
Jan 23, 2007 | 14.67 | 14.79 | 14.67 | 14.72 | 1,162,060 | +0.02(+0.12%) |
Jan 22, 2007 | 14.85 | 14.85 | 14.67 | 14.71 | 624,398 | -0.11(-0.75%) |
Jan 19, 2007 | 14.72 | 14.82 | 14.68 | 14.82 | 511,709 | +0.12(+0.80%) |
Jan 18, 2007 | 14.73 | 14.82 | 14.65 | 14.70 | 782,333 | -0.01(-0.08%) |
Jan 17, 2007 | 14.73 | 14.84 | 14.71 | 14.71 | 670,156 | -0.04(-0.28%) |
Jan 16, 2007 | 14.70 | 14.84 | 14.67 | 14.75 | 1,232,405 | +0.11(+0.72%) |
Jan 12, 2007 | 14.55 | 14.67 | 14.52 | 14.65 | 540,735 | +0.12(+0.85%) |
Jan 11, 2007 | 14.58 | 14.80 | 14.50 | 14.53 | 706,012 | +0.00(+0.00%) |
Jan 10, 2007 | 14.51 | 14.60 | 14.47 | 14.53 | 526,564 | -0.06(-0.40%) |
Jan 09, 2007 | 14.51 | 14.60 | 14.28 | 14.58 | 971,001 | +0.02(+0.16%) |
Jan 08, 2007 | 14.76 | 14.80 | 14.53 | 14.56 | 918,925 | -0.22(-1.51%) |
Jan 05, 2007 | 14.93 | 14.98 | 14.77 | 14.78 | 779,943 | -0.20(-1.37%) |
Jan 04, 2007 | 14.92 | 15.02 | 14.84 | 14.99 | 883,924 | +0.01(+0.04%) |
Jan 03, 2007 | 15.11 | 15.19 | 14.78 | 14.98 | 1,059,103 | -0.04(-0.23%) |
Dec 29, 2006 | 15.12 | 15.15 | 14.98 | 15.02 | 382,288 | -0.09(-0.62%) |
Dec 28, 2006 | 15.12 | 15.17 | 15.05 | 15.11 | 262,086 | -0.04(-0.23%) |
Dec 27, 2006 | 15.09 | 15.19 | 15.05 | 15.15 | 380,239 | +0.17(+1.13%) |
Dec 26, 2006 | 14.83 | 14.99 | 14.80 | 14.98 | 358,043 | +0.08(+0.51%) |
Dec 22, 2006 | 15.00 | 15.01 | 14.85 | 14.90 | 320,650 | -0.06(-0.43%) |
Dec 21, 2006 | 15.26 | 15.26 | 14.93 | 14.96 | 769,869 | -0.27(-1.77%) |
Dec 20, 2006 | 15.23 | 15.30 | 15.19 | 15.23 | 736,404 | -0.04(-0.23%) |
Dec 19, 2006 | 15.15 | 15.27 | 14.97 | 15.27 | 830,140 | +0.12(+0.81%) |
Dec 18, 2006 | 15.32 | 15.32 | 15.08 | 15.15 | 523,149 | -0.16(-1.07%) |
Dec 15, 2006 | 15.46 | 15.47 | 15.26 | 15.31 | 1,363,192 | -0.18(-1.13%) |
Dec 14, 2006 | 15.61 | 15.69 | 15.46 | 15.49 | 648,643 | -0.13(-0.82%) |
Dec 13, 2006 | 15.37 | 15.64 | 15.37 | 15.61 | 796,334 | +0.30(+1.95%) |
Dec 12, 2006 | 15.25 | 15.34 | 15.15 | 15.32 | 717,622 | +0.00(+0.00%) |
Dec 11, 2006 | 15.35 | 15.41 | 15.27 | 15.32 | 780,284 | -0.01(-0.04%) |
Dec 08, 2006 | 15.53 | 15.56 | 15.31 | 15.32 | 531,686 | -0.21(-1.36%) |
Dec 07, 2006 | 15.52 | 15.61 | 15.39 | 15.53 | 1,094,959 | +0.01(+0.08%) |
Dec 06, 2006 | 15.23 | 15.62 | 15.23 | 15.52 | 857,630 | -0.23(-1.49%) |
Dec 05, 2006 | 15.72 | 15.84 | 15.70 | 15.75 | 627,300 | +0.07(+0.45%) |
Dec 04, 2006 | 15.59 | 15.70 | 15.53 | 15.68 | 702,768 | +0.13(+0.87%) |
Dec 01, 2006 | 15.36 | 15.57 | 15.30 | 15.55 | 845,678 | +0.12(+0.80%) |
Nov 30, 2006 | 15.42 | 15.48 | 15.33 | 15.43 | 808,968 | +0.01(+0.08%) |
Nov 29, 2006 | 15.20 | 15.42 | 15.15 | 15.42 | 647,960 | +0.25(+1.66%) |
Nov 28, 2006 | 14.92 | 15.16 | 14.92 | 15.16 | 619,788 | +0.24(+1.61%) |
Nov 27, 2006 | 15.09 | 15.12 | 14.85 | 14.92 | 686,547 | -0.22(-1.43%) |
Nov 24, 2006 | 15.17 | 15.21 | 15.10 | 15.14 | 147,178 | -0.06(-0.42%) |
Nov 22, 2006 | 15.18 | 15.23 | 15.05 | 15.20 | 646,082 | +0.00(+0.00%) |
Nov 21, 2006 | 15.03 | 15.22 | 15.03 | 15.20 | 478,585 | +0.16(+1.05%) |
Nov 20, 2006 | 15.17 | 15.23 | 15.00 | 15.05 | 574,200 | -0.18(-1.15%) |
Nov 17, 2006 | 15.13 | 15.22 | 15.00 | 15.22 | 521,612 | +0.08(+0.50%) |
Nov 16, 2006 | 15.18 | 15.22 | 15.08 | 15.15 | 499,928 | +0.06(+0.39%) |
Nov 15, 2006 | 15.10 | 15.15 | 15.02 | 15.09 | 827,579 | -0.02(-0.15%) |
Nov 14, 2006 | 15.13 | 15.22 | 15.01 | 15.11 | 1,681,282 | +0.02(+0.12%) |
Nov 13, 2006 | 15.31 | 15.37 | 15.06 | 15.09 | 647,277 | -0.25(-1.60%) |
Nov 10, 2006 | 15.16 | 15.34 | 15.13 | 15.34 | 484,391 | +0.19(+1.28%) |
Nov 09, 2006 | 15.27 | 15.27 | 15.06 | 15.15 | 687,230 | -0.14(-0.92%) |
Nov 08, 2006 | 15.02 | 15.32 | 14.93 | 15.29 | 585,298 | +0.19(+1.24%) |
Nov 07, 2006 | 15.09 | 15.19 | 15.04 | 15.10 | 611,934 | +0.01(+0.08%) |
Nov 06, 2006 | 15.09 | 15.15 | 15.01 | 15.09 | 586,152 | +0.04(+0.27%) |
Nov 03, 2006 | 14.93 | 15.09 | 14.91 | 15.05 | 487,976 | +0.14(+0.94%) |
Nov 02, 2006 | 14.94 | 15.05 | 14.84 | 14.91 | 564,297 | -0.15(-0.97%) |
Nov 01, 2006 | 15.09 | 15.16 | 14.98 | 15.05 | 712,841 | +0.01(+0.08%) |
Oct 31, 2006 | 15.03 | 15.09 | 14.92 | 15.04 | 775,162 | -0.01(-0.08%) |
Oct 30, 2006 | 14.92 | 15.09 | 14.89 | 15.05 | 584,615 | +0.13(+0.90%) |
Oct 27, 2006 | 14.82 | 15.04 | 14.80 | 14.92 | 1,035,712 | +0.04(+0.24%) |
Oct 26, 2006 | 15.10 | 15.19 | 14.82 | 14.88 | 1,416,634 | -0.18(-1.17%) |
Oct 25, 2006 | 15.20 | 15.37 | 15.03 | 15.06 | 1,555,788 | -0.09(-0.62%) |
Oct 24, 2006 | 14.74 | 15.15 | 14.74 | 15.15 | 2,307,900 | +0.47(+3.23%) |
Oct 23, 2006 | 14.14 | 14.68 | 14.06 | 14.68 | 2,218,432 | +0.78(+5.60%) |
Oct 20, 2006 | 13.81 | 13.93 | 13.77 | 13.90 | 556,443 | +0.09(+0.68%) |
Oct 19, 2006 | 13.70 | 13.86 | 13.65 | 13.80 | 581,542 | +0.04(+0.30%) |
Oct 18, 2006 | 13.49 | 13.76 | 13.49 | 13.76 | 930,365 | +0.27(+2.00%) |
Oct 17, 2006 | 13.55 | 13.68 | 13.47 | 13.49 | 607,324 | -0.06(-0.43%) |
Oct 16, 2006 | 13.44 | 13.58 | 13.44 | 13.55 | 543,467 | +0.06(+0.48%) |
Oct 13, 2006 | 13.53 | 13.57 | 13.45 | 13.49 | 553,711 | -0.03(-0.22%) |
Oct 12, 2006 | 13.39 | 13.54 | 13.32 | 13.52 | 532,539 | +0.12(+0.92%) |
Oct 11, 2006 | 13.47 | 13.52 | 13.29 | 13.39 | 562,590 | -0.12(-0.87%) |
Oct 10, 2006 | 13.43 | 13.59 | 13.41 | 13.51 | 279,160 | +0.06(+0.43%) |
Oct 09, 2006 | 13.40 | 13.51 | 13.38 | 13.45 | 408,240 | +0.02(+0.17%) |
Oct 06, 2006 | 13.55 | 13.54 | 13.30 | 13.43 | 704,304 | -0.11(-0.82%) |
Oct 05, 2006 | 13.28 | 13.57 | 13.28 | 13.54 | 942,146 | +0.24(+1.81%) |
Oct 04, 2006 | 13.09 | 13.31 | 13.09 | 13.30 | 625,593 | +0.15(+1.11%) |
Oct 03, 2006 | 13.31 | 13.31 | 13.13 | 13.15 | 811,700 | -0.15(-1.10%) |
Oct 02, 2006 | 13.05 | 13.40 | 13.05 | 13.30 | 808,115 | +0.22(+1.66%) |
Sep 29, 2006 | 13.21 | 13.32 | 13.05 | 13.08 | 1,137,132 | -0.16(-1.24%) |
Sep 28, 2006 | 13.38 | 13.45 | 13.21 | 13.25 | 735,379 | -0.14(-1.05%) |
Sep 27, 2006 | 13.28 | 13.41 | 13.28 | 13.39 | 957,854 | +0.06(+0.48%) |
Sep 26, 2006 | 13.14 | 13.36 | 13.07 | 13.32 | 1,071,397 | +0.16(+1.25%) |
Sep 25, 2006 | 13.26 | 13.32 | 13.03 | 13.16 | 1,749,749 | -0.08(-0.58%) |
Sep 22, 2006 | 13.54 | 13.58 | 13.22 | 13.24 | 1,231,893 | -0.35(-2.54%) |
Sep 21, 2006 | 13.58 | 13.64 | 13.44 | 13.58 | 1,062,177 | +0.01(+0.04%) |
Sep 20, 2006 | 13.54 | 13.64 | 13.52 | 13.58 | 1,082,153 | +0.08(+0.61%) |
Sep 19, 2006 | 13.45 | 13.56 | 13.41 | 13.49 | 896,558 | +0.03(+0.22%) |
Sep 18, 2006 | 13.58 | 13.61 | 13.46 | 13.46 | 929,853 | -0.06(-0.48%) |
Sep 15, 2006 | 13.47 | 13.63 | 13.44 | 13.53 | 1,706,893 | +0.06(+0.44%) |
Sep 14, 2006 | 13.56 | 13.68 | 13.47 | 13.47 | 999,344 | -0.15(-1.08%) |
Sep 13, 2006 | 13.61 | 13.72 | 13.61 | 13.62 | 598,104 | -0.01(-0.04%) |
Sep 12, 2006 | 13.58 | 13.70 | 13.56 | 13.62 | 790,187 | -0.04(-0.30%) |
Sep 11, 2006 | 13.71 | 13.81 | 13.59 | 13.66 | 842,775 | -0.10(-0.72%) |
Sep 08, 2006 | 13.75 | 13.85 | 13.73 | 13.76 | 712,159 | +0.04(+0.30%) |
Sep 07, 2006 | 13.79 | 13.97 | 13.69 | 13.72 | 1,370,193 | -0.20(-1.43%) |
Sep 06, 2006 | 14.18 | 14.27 | 13.92 | 13.92 | 940,951 | -0.40(-2.82%) |
Sep 05, 2006 | 14.31 | 14.43 | 14.29 | 14.33 | 710,451 | -0.04(-0.29%) |
Sep 01, 2006 | 14.36 | 14.47 | 14.34 | 14.37 | 607,836 | +0.02(+0.12%) |
Aug 31, 2006 | 14.37 | 14.50 | 14.31 | 14.35 | 800,261 | -0.01(-0.04%) |
Aug 30, 2006 | 14.35 | 14.36 | 14.25 | 14.36 | 1,006,345 | +0.05(+0.37%) |
Aug 29, 2006 | 14.58 | 14.59 | 14.18 | 14.30 | 1,817,021 | -0.31(-2.12%) |
Aug 28, 2006 | 14.47 | 14.64 | 14.44 | 14.61 | 439,998 | +0.15(+1.05%) |
Aug 25, 2006 | 14.53 | 14.60 | 14.45 | 14.46 | 510,855 | -0.13(-0.92%) |
Aug 24, 2006 | 14.50 | 14.62 | 14.45 | 14.60 | 557,809 | +0.10(+0.69%) |
Aug 23, 2006 | 14.66 | 14.68 | 14.42 | 14.50 | 551,662 | -0.13(-0.88%) |
Aug 22, 2006 | 14.57 | 14.68 | 14.57 | 14.62 | 679,376 | +0.02(+0.12%) |
Aug 21, 2006 | 14.79 | 14.88 | 14.60 | 14.61 | 661,278 | -0.24(-1.62%) |
Aug 18, 2006 | 14.61 | 14.88 | 14.61 | 14.85 | 956,147 | +0.21(+1.40%) |
Aug 17, 2006 | 14.63 | 14.77 | 14.60 | 14.64 | 594,689 | -0.11(-0.71%) |
Aug 16, 2006 | 14.74 | 14.86 | 14.64 | 14.75 | 743,233 | +0.09(+0.64%) |
Aug 15, 2006 | 14.55 | 14.78 | 14.47 | 14.65 | 984,831 | +0.25(+1.71%) |
Aug 14, 2006 | 14.46 | 14.51 | 14.35 | 14.41 | 608,690 | -0.02(-0.16%) |
Aug 11, 2006 | 14.54 | 14.54 | 14.38 | 14.43 | 472,439 | -0.09(-0.61%) |
Aug 10, 2006 | 14.55 | 14.61 | 14.44 | 14.52 | 618,422 | -0.10(-0.68%) |
Aug 09, 2006 | 14.69 | 14.88 | 14.62 | 14.62 | 779,772 | +0.02(+0.16%) |
Aug 08, 2006 | 14.74 | 14.85 | 14.57 | 14.60 | 632,423 | -0.09(-0.64%) |
Aug 07, 2006 | 14.67 | 14.75 | 14.64 | 14.69 | 656,156 | -0.03(-0.20%) |
Aug 04, 2006 | 14.81 | 14.84 | 14.65 | 14.72 | 747,502 | +0.00(+0.00%) |
Aug 03, 2006 | 14.64 | 14.79 | 14.64 | 14.72 | 864,971 | +0.02(+0.12%) |
Aug 02, 2006 | 14.78 | 14.84 | 14.65 | 14.70 | 1,247,772 | +0.00(+0.00%) |
Aug 01, 2006 | 14.37 | 14.76 | 14.35 | 14.70 | 1,323,239 | +0.26(+1.83%) |
Jul 31, 2006 | 14.44 | 14.44 | 14.24 | 14.44 | 1,013,516 | +0.02(+0.16%) |
Jul 28, 2006 | 14.10 | 14.47 | 14.10 | 14.41 | 1,021,540 | +0.32(+2.24%) |
Jul 27, 2006 | 14.29 | 14.37 | 14.06 | 14.10 | 789,675 | -0.13(-0.92%) |
Jul 26, 2006 | 14.36 | 14.37 | 14.14 | 14.23 | 1,323,068 | -0.13(-0.90%) |
Jul 25, 2006 | 14.05 | 14.40 | 14.04 | 14.36 | 1,294,640 | +0.27(+1.88%) |
Jul 24, 2006 | 13.95 | 14.09 | 13.94 | 14.09 | 981,929 | +0.18(+1.32%) |
Jul 21, 2006 | 13.75 | 13.95 | 13.69 | 13.91 | 1,439,343 | +0.16(+1.19%) |
Jul 20, 2006 | 13.76 | 13.85 | 13.73 | 13.74 | 1,201,160 | -0.03(-0.23%) |
Jul 19, 2006 | 13.50 | 13.80 | 13.50 | 13.78 | 1,373,010 | +0.25(+1.88%) |
Jul 18, 2006 | 13.52 | 13.64 | 13.47 | 13.52 | 2,286,814 | +0.00(+0.00%) |
Jul 17, 2006 | 13.58 | 13.70 | 13.49 | 13.52 | 1,572,264 | -0.12(-0.89%) |
Jul 14, 2006 | 13.71 | 13.76 | 13.57 | 13.64 | 1,680,343 | -0.12(-0.85%) |
Jul 13, 2006 | 13.90 | 14.00 | 13.74 | 13.76 | 1,232,661 | -0.26(-1.84%) |
Jul 12, 2006 | 14.06 | 14.19 | 13.93 | 14.02 | 980,648 | -0.10(-0.72%) |
Jul 11, 2006 | 13.97 | 14.16 | 13.96 | 14.12 | 1,555,361 | +0.11(+0.78%) |
Jul 10, 2006 | 14.06 | 14.26 | 13.92 | 14.01 | 1,804,813 | -0.05(-0.39%) |
Jul 07, 2006 | 14.15 | 14.32 | 14.06 | 14.06 | 729,916 | -0.12(-0.85%) |
Jul 06, 2006 | 14.02 | 14.20 | 14.02 | 14.19 | 999,088 | +0.15(+1.09%) |
Jul 05, 2006 | 14.35 | 14.35 | 14.00 | 14.03 | 1,470,076 | -0.32(-2.20%) |
Jul 03, 2006 | 14.35 | 14.35 | 14.23 | 14.35 | 370,336 | +0.05(+0.38%) |
Jun 30, 2006 | 14.19 | 14.29 | 14.15 | 14.29 | 1,401,694 | +0.11(+0.74%) |
Jun 29, 2006 | 13.94 | 14.19 | 13.86 | 14.19 | 1,413,732 | +0.26(+1.88%) |
Jun 28, 2006 | 13.94 | 14.03 | 13.76 | 13.93 | 1,599,156 | +0.05(+0.34%) |
Jun 27, 2006 | 13.80 | 13.98 | 13.80 | 13.88 | 1,266,212 | +0.04(+0.28%) |
Jun 26, 2006 | 13.65 | 13.85 | 13.65 | 13.84 | 865,910 | +0.14(+1.05%) |
Jun 23, 2006 | 13.51 | 13.72 | 13.46 | 13.70 | 888,192 | +0.20(+1.45%) |
Jun 22, 2006 | 13.57 | 13.60 | 13.41 | 13.50 | 1,001,905 | -0.14(-1.00%) |
Jun 21, 2006 | 13.32 | 13.69 | 13.32 | 13.64 | 1,150,194 | +0.30(+2.25%) |
Jun 20, 2006 | 13.37 | 13.47 | 13.29 | 13.34 | 1,280,042 | -0.02(-0.18%) |
Jun 19, 2006 | 13.68 | 13.69 | 13.32 | 13.36 | 1,117,155 | -0.31(-2.26%) |
Jun 16, 2006 | 13.77 | 13.78 | 13.56 | 13.67 | 1,115,875 | -0.03(-0.23%) |
Jun 15, 2006 | 13.43 | 13.74 | 13.37 | 13.70 | 1,180,927 | +0.29(+2.15%) |
Jun 14, 2006 | 13.38 | 13.44 | 13.22 | 13.41 | 2,001,506 | +0.02(+0.12%) |
Jun 13, 2006 | 13.69 | 13.71 | 13.32 | 13.40 | 2,080,901 | -0.30(-2.22%) |
Jun 12, 2006 | 13.90 | 13.90 | 13.65 | 13.70 | 1,543,068 | -0.19(-1.35%) |
Jun 09, 2006 | 13.83 | 13.94 | 13.78 | 13.89 | 994,990 | +0.05(+0.37%) |
Jun 08, 2006 | 13.83 | 13.90 | 13.65 | 13.84 | 1,981,017 | +0.01(+0.06%) |
Jun 07, 2006 | 13.92 | 14.02 | 13.80 | 13.83 | 1,183,232 | -0.11(-0.76%) |
Jun 06, 2006 | 13.97 | 14.02 | 13.69 | 13.94 | 1,257,760 | -0.12(-0.89%) |
Jun 05, 2006 | 14.20 | 14.29 | 14.06 | 14.06 | 1,167,097 | -0.20(-1.37%) |
Jun 02, 2006 | 14.17 | 14.29 | 14.15 | 14.26 | 976,806 | +0.12(+0.83%) |
Jun 01, 2006 | 13.85 | 14.15 | 13.81 | 14.14 | 1,483,650 | +0.29(+2.06%) |
May 31, 2006 | 13.63 | 13.85 | 13.63 | 13.85 | 1,940,808 | +0.22(+1.63%) |
May 30, 2006 | 13.56 | 13.74 | 13.56 | 13.63 | 1,092,056 | -0.00(-0.03%) |
May 26, 2006 | 13.63 | 13.65 | 13.58 | 13.63 | 858,227 | +0.02(+0.17%) |
May 25, 2006 | 13.54 | 13.66 | 13.41 | 13.61 | 1,298,482 | +0.14(+1.07%) |
May 24, 2006 | 13.43 | 13.57 | 13.20 | 13.47 | 1,465,210 | +0.07(+0.52%) |
May 23, 2006 | 13.75 | 13.83 | 13.40 | 13.40 | 1,272,358 | -0.25(-1.86%) |
May 22, 2006 | 13.48 | 13.75 | 13.41 | 13.65 | 1,585,838 | +0.02(+0.17%) |
May 19, 2006 | 13.56 | 13.79 | 13.47 | 13.63 | 1,061,323 | +0.08(+0.58%) |
May 18, 2006 | 13.68 | 13.85 | 13.55 | 13.55 | 1,245,467 | -0.14(-1.00%) |
May 17, 2006 | 13.79 | 14.01 | 13.60 | 13.69 | 1,503,114 | -0.25(-1.77%) |
May 16, 2006 | 14.10 | 14.11 | 13.86 | 13.93 | 875,899 | -0.18(-1.27%) |
May 15, 2006 | 13.94 | 14.15 | 13.90 | 14.11 | 1,353,033 | +0.06(+0.44%) |
May 12, 2006 | 14.10 | 14.16 | 13.97 | 14.05 | 1,150,194 | -0.08(-0.55%) |
May 11, 2006 | 14.26 | 14.28 | 14.07 | 14.13 | 1,020,601 | -0.18(-1.28%) |
May 10, 2006 | 14.14 | 14.35 | 14.13 | 14.31 | 959,903 | +0.12(+0.83%) |
May 09, 2006 | 14.34 | 14.35 | 14.08 | 14.19 | 1,090,520 | -0.18(-1.22%) |
May 08, 2006 | 14.46 | 14.50 | 14.37 | 14.37 | 829,030 | -0.13(-0.89%) |
May 05, 2006 | 14.35 | 14.54 | 14.33 | 14.50 | 917,389 | +0.20(+1.36%) |
May 04, 2006 | 14.30 | 14.36 | 14.19 | 14.30 | 776,784 | +0.06(+0.41%) |
May 03, 2006 | 14.29 | 14.39 | 14.21 | 14.24 | 939,670 | -0.12(-0.87%) |
May 02, 2006 | 14.25 | 14.39 | 14.23 | 14.37 | 894,595 | +0.11(+0.74%) |