Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.47 | 14.47 | 13.59 | 13.60 | 49,425 | -0.79(-5.51%) |
Apr 27, 2007 | 14.39 | 14.49 | 14.37 | 14.39 | 18,197 | -0.07(-0.49%) |
Apr 26, 2007 | 13.91 | 14.70 | 13.91 | 14.46 | 56,338 | +0.43(+3.10%) |
Apr 25, 2007 | 14.01 | 14.30 | 13.93 | 14.03 | 17,480 | +0.12(+0.86%) |
Apr 24, 2007 | 14.07 | 14.14 | 13.85 | 13.91 | 30,642 | -0.19(-1.35%) |
Apr 23, 2007 | 14.47 | 14.47 | 14.06 | 14.10 | 18,217 | -0.46(-3.13%) |
Apr 20, 2007 | 14.54 | 14.60 | 14.41 | 14.55 | 24,517 | +0.24(+1.71%) |
Apr 19, 2007 | 14.37 | 14.76 | 14.14 | 14.31 | 27,182 | -0.09(-0.64%) |
Apr 18, 2007 | 14.50 | 14.91 | 14.40 | 14.40 | 61,133 | -0.22(-1.52%) |
Apr 17, 2007 | 14.55 | 14.71 | 14.50 | 14.63 | 43,518 | +0.04(+0.26%) |
Apr 16, 2007 | 14.08 | 14.61 | 14.08 | 14.59 | 26,801 | +0.53(+3.79%) |
Apr 13, 2007 | 13.93 | 14.06 | 13.78 | 14.06 | 44,280 | +0.10(+0.74%) |
Apr 12, 2007 | 13.87 | 13.97 | 13.77 | 13.95 | 14,194 | +0.02(+0.16%) |
Apr 11, 2007 | 14.33 | 14.33 | 13.75 | 13.93 | 57,090 | -0.37(-2.62%) |
Apr 10, 2007 | 14.09 | 14.35 | 14.09 | 14.30 | 17,720 | +0.26(+1.86%) |
Apr 09, 2007 | 14.53 | 14.53 | 14.04 | 14.04 | 146,189 | -0.44(-3.04%) |
Apr 05, 2007 | 14.53 | 14.65 | 14.48 | 14.48 | 16,187 | -0.12(-0.82%) |
Apr 04, 2007 | 14.61 | 14.70 | 14.48 | 14.60 | 20,026 | -0.04(-0.30%) |
Apr 03, 2007 | 14.46 | 14.70 | 14.42 | 14.65 | 64,224 | +0.28(+1.93%) |
Apr 02, 2007 | 14.28 | 14.58 | 14.25 | 14.37 | 23,920 | +0.03(+0.23%) |
Mar 30, 2007 | 14.25 | 14.39 | 14.14 | 14.34 | 46,951 | +0.11(+0.80%) |
Mar 29, 2007 | 14.45 | 14.45 | 14.01 | 14.22 | 25,282 | -0.13(-0.91%) |
Mar 28, 2007 | 14.49 | 14.60 | 14.21 | 14.35 | 129,252 | -0.18(-1.23%) |
Mar 27, 2007 | 14.99 | 14.99 | 14.53 | 14.53 | 21,717 | -0.53(-3.50%) |
Mar 26, 2007 | 14.99 | 15.07 | 14.79 | 15.06 | 14,441 | +0.10(+0.65%) |
Mar 23, 2007 | 15.09 | 15.09 | 14.80 | 14.96 | 19,842 | -0.17(-1.11%) |
Mar 22, 2007 | 14.91 | 15.16 | 14.86 | 15.13 | 29,557 | +0.31(+2.13%) |
Mar 21, 2007 | 14.41 | 14.98 | 14.38 | 14.82 | 21,605 | +0.36(+2.48%) |
Mar 20, 2007 | 14.28 | 14.46 | 14.18 | 14.46 | 15,266 | +0.18(+1.26%) |
Mar 19, 2007 | 14.36 | 14.48 | 14.11 | 14.28 | 22,340 | +0.08(+0.54%) |
Mar 16, 2007 | 14.27 | 14.39 | 14.09 | 14.20 | 145,865 | -0.10(-0.72%) |
Mar 15, 2007 | 14.04 | 14.30 | 14.04 | 14.30 | 25,060 | +0.29(+2.05%) |
Mar 14, 2007 | 13.84 | 14.02 | 13.73 | 14.02 | 43,647 | +0.16(+1.18%) |
Mar 13, 2007 | 14.42 | 14.29 | 13.85 | 13.85 | 67,111 | -0.56(-3.92%) |
Mar 12, 2007 | 14.51 | 14.55 | 14.40 | 14.42 | 18,681 | -0.03(-0.23%) |
Mar 09, 2007 | 14.56 | 14.56 | 14.38 | 14.45 | 14,559 | +0.03(+0.23%) |
Mar 08, 2007 | 14.57 | 14.67 | 14.41 | 14.42 | 33,849 | -0.07(-0.45%) |
Mar 07, 2007 | 14.78 | 14.82 | 14.28 | 14.48 | 35,229 | -0.35(-2.34%) |
Mar 06, 2007 | 14.41 | 14.94 | 14.27 | 14.83 | 28,282 | +0.58(+4.08%) |
Mar 05, 2007 | 14.66 | 14.78 | 14.22 | 14.25 | 75,706 | -0.44(-2.99%) |
Mar 02, 2007 | 14.74 | 14.89 | 14.53 | 14.69 | 44,210 | -0.07(-0.44%) |
Mar 01, 2007 | 15.06 | 15.17 | 14.66 | 14.76 | 30,244 | -0.31(-2.05%) |
Feb 28, 2007 | 15.23 | 15.37 | 15.06 | 15.06 | 61,074 | -0.16(-1.07%) |
Feb 27, 2007 | 15.23 | 15.42 | 15.22 | 15.23 | 86,708 | -0.20(-1.30%) |
Feb 26, 2007 | 15.55 | 15.74 | 15.27 | 15.43 | 109,277 | -0.16(-1.01%) |
Feb 23, 2007 | 15.61 | 15.61 | 15.43 | 15.59 | 26,179 | -0.11(-0.69%) |
Feb 22, 2007 | 15.56 | 15.71 | 15.51 | 15.69 | 31,900 | +0.12(+0.77%) |
Feb 21, 2007 | 15.55 | 15.62 | 15.51 | 15.58 | 33,523 | -0.08(-0.52%) |
Feb 20, 2007 | 15.53 | 15.81 | 15.53 | 15.66 | 170,128 | +0.05(+0.35%) |
Feb 16, 2007 | 15.55 | 15.61 | 15.51 | 15.60 | 15,408 | +0.06(+0.38%) |
Feb 15, 2007 | 15.71 | 15.71 | 15.51 | 15.54 | 19,015 | -0.01(-0.07%) |
Feb 14, 2007 | 15.86 | 15.88 | 15.54 | 15.55 | 26,127 | -0.33(-2.05%) |
Feb 13, 2007 | 15.85 | 15.89 | 15.77 | 15.88 | 5,824 | +0.08(+0.52%) |
Feb 12, 2007 | 15.68 | 15.80 | 15.52 | 15.80 | 20,389 | +0.17(+1.11%) |
Feb 09, 2007 | 15.78 | 15.84 | 15.54 | 15.62 | 21,795 | -0.19(-1.20%) |
Feb 08, 2007 | 15.78 | 15.87 | 15.72 | 15.81 | 15,434 | +0.04(+0.24%) |
Feb 07, 2007 | 15.73 | 15.80 | 15.68 | 15.78 | 52,857 | +0.10(+0.66%) |
Feb 06, 2007 | 15.70 | 15.70 | 15.53 | 15.67 | 10,724 | +0.09(+0.56%) |
Feb 05, 2007 | 15.63 | 15.68 | 15.48 | 15.59 | 26,374 | -0.10(-0.62%) |
Feb 02, 2007 | 15.76 | 15.78 | 15.60 | 15.68 | 26,320 | +0.03(+0.17%) |
Feb 01, 2007 | 15.74 | 15.75 | 15.51 | 15.66 | 38,594 | -0.09(-0.59%) |
Jan 31, 2007 | 15.66 | 15.86 | 15.46 | 15.75 | 78,218 | +0.03(+0.21%) |
Jan 30, 2007 | 15.52 | 15.73 | 15.44 | 15.72 | 204,459 | +0.24(+1.58%) |
Jan 29, 2007 | 15.17 | 15.48 | 15.15 | 15.47 | 38,819 | +0.23(+1.50%) |
Jan 26, 2007 | 15.12 | 15.30 | 15.10 | 15.24 | 39,557 | +0.12(+0.83%) |
Jan 25, 2007 | 15.24 | 15.35 | 15.11 | 15.12 | 38,658 | -0.32(-2.07%) |
Jan 24, 2007 | 15.20 | 15.44 | 15.09 | 15.44 | 16,486 | +0.18(+1.21%) |
Jan 23, 2007 | 15.04 | 15.30 | 15.04 | 15.25 | 16,675 | +0.24(+1.63%) |
Jan 22, 2007 | 15.23 | 15.23 | 15.00 | 15.01 | 96,416 | -0.40(-2.61%) |
Jan 19, 2007 | 14.93 | 15.41 | 14.93 | 15.41 | 40,666 | +0.50(+3.39%) |
Jan 18, 2007 | 15.22 | 15.29 | 14.90 | 14.91 | 32,891 | -0.31(-2.07%) |
Jan 17, 2007 | 15.51 | 15.71 | 15.18 | 15.22 | 18,764 | -0.31(-1.99%) |
Jan 16, 2007 | 15.97 | 16.00 | 15.51 | 15.53 | 67,111 | -0.36(-2.25%) |
Jan 12, 2007 | 15.67 | 15.90 | 15.64 | 15.89 | 7,331 | +0.18(+1.14%) |
Jan 11, 2007 | 15.68 | 16.01 | 15.54 | 15.71 | 24,668 | +0.07(+0.45%) |
Jan 10, 2007 | 15.50 | 15.68 | 15.49 | 15.64 | 19,422 | +0.11(+0.73%) |
Jan 09, 2007 | 15.74 | 15.74 | 15.51 | 15.53 | 43,052 | -0.18(-1.14%) |
Jan 08, 2007 | 15.78 | 15.92 | 15.57 | 15.71 | 31,893 | -0.04(-0.24%) |
Jan 05, 2007 | 16.34 | 16.34 | 15.72 | 15.74 | 49,265 | -0.71(-4.29%) |
Jan 04, 2007 | 16.07 | 16.49 | 16.00 | 16.45 | 15,537 | +0.31(+1.95%) |
Jan 03, 2007 | 16.27 | 16.50 | 16.01 | 16.13 | 28,170 | +0.01(+0.07%) |
Dec 29, 2006 | 16.55 | 16.68 | 16.09 | 16.12 | 48,611 | -0.36(-2.21%) |
Dec 28, 2006 | 16.64 | 16.76 | 16.49 | 16.49 | 37,800 | -0.15(-0.91%) |
Dec 27, 2006 | 16.26 | 16.72 | 16.26 | 16.64 | 38,747 | +0.31(+1.93%) |
Dec 26, 2006 | 15.77 | 16.34 | 15.77 | 16.32 | 11,989 | +0.42(+2.66%) |
Dec 22, 2006 | 15.90 | 15.94 | 15.75 | 15.90 | 6,373 | +0.04(+0.27%) |
Dec 21, 2006 | 15.83 | 15.94 | 15.67 | 15.86 | 7,342 | +0.15(+0.93%) |
Dec 20, 2006 | 15.82 | 15.98 | 15.71 | 15.71 | 11,494 | -0.15(-0.96%) |
Dec 19, 2006 | 15.58 | 15.98 | 15.55 | 15.86 | 22,006 | +0.37(+2.38%) |
Dec 18, 2006 | 16.02 | 16.05 | 15.49 | 15.49 | 26,280 | -0.64(-3.94%) |
Dec 15, 2006 | 16.28 | 16.28 | 15.98 | 16.13 | 68,028 | -0.16(-1.00%) |
Dec 14, 2006 | 16.17 | 16.42 | 16.11 | 16.29 | 27,214 | +0.19(+1.18%) |
Dec 13, 2006 | 16.01 | 16.28 | 15.84 | 16.10 | 51,265 | +0.09(+0.54%) |
Dec 12, 2006 | 16.23 | 16.26 | 15.91 | 16.01 | 25,806 | -0.17(-1.07%) |
Dec 11, 2006 | 16.03 | 16.29 | 15.94 | 16.19 | 41,276 | +0.20(+1.26%) |
Dec 08, 2006 | 15.92 | 16.19 | 15.89 | 15.99 | 19,061 | +0.05(+0.34%) |
Dec 07, 2006 | 16.06 | 16.26 | 15.88 | 15.93 | 55,067 | -0.16(-0.98%) |
Dec 06, 2006 | 15.84 | 16.19 | 15.84 | 16.09 | 36,325 | +0.20(+1.23%) |
Dec 05, 2006 | 15.99 | 16.29 | 15.84 | 15.90 | 55,974 | +0.02(+0.14%) |
Dec 04, 2006 | 15.54 | 15.96 | 15.44 | 15.87 | 72,412 | +0.41(+2.63%) |
Dec 01, 2006 | 15.44 | 15.64 | 15.43 | 15.47 | 133,708 | +0.02(+0.15%) |
Nov 30, 2006 | 15.61 | 16.11 | 15.44 | 15.44 | 144,784 | -0.26(-1.63%) |
Nov 29, 2006 | 15.74 | 15.86 | 15.58 | 15.70 | 51,868 | +0.08(+0.52%) |
Nov 28, 2006 | 15.78 | 15.85 | 15.57 | 15.62 | 101,308 | -0.18(-1.17%) |
Nov 27, 2006 | 16.50 | 16.57 | 15.79 | 15.80 | 87,977 | -0.89(-5.33%) |
Nov 24, 2006 | 16.36 | 16.69 | 16.36 | 16.69 | 7,150 | +0.20(+1.22%) |
Nov 22, 2006 | 16.69 | 16.69 | 16.48 | 16.49 | 12,446 | -0.26(-1.52%) |
Nov 21, 2006 | 16.64 | 16.80 | 16.56 | 16.75 | 23,845 | -0.05(-0.29%) |
Nov 20, 2006 | 16.77 | 16.83 | 16.65 | 16.80 | 27,087 | -0.08(-0.48%) |
Nov 17, 2006 | 16.89 | 16.90 | 16.78 | 16.88 | 51,321 | -0.04(-0.26%) |
Nov 16, 2006 | 16.80 | 16.96 | 16.74 | 16.92 | 64,360 | +0.16(+0.94%) |
Nov 15, 2006 | 16.17 | 16.88 | 16.17 | 16.76 | 67,258 | +0.48(+2.97%) |
Nov 14, 2006 | 16.05 | 16.30 | 16.05 | 16.28 | 50,051 | +0.22(+1.35%) |
Nov 13, 2006 | 16.09 | 16.15 | 15.96 | 16.06 | 62,726 | -0.01(-0.03%) |
Nov 10, 2006 | 15.67 | 16.15 | 15.67 | 16.07 | 51,398 | +0.41(+2.60%) |
Nov 09, 2006 | 16.28 | 16.28 | 15.63 | 15.66 | 18,317 | -0.53(-3.25%) |
Nov 08, 2006 | 15.71 | 16.29 | 15.71 | 16.19 | 75,346 | +0.49(+3.15%) |
Nov 07, 2006 | 15.79 | 16.09 | 15.69 | 15.69 | 23,504 | -0.13(-0.82%) |
Nov 06, 2006 | 15.46 | 15.86 | 15.42 | 15.82 | 121,681 | +0.27(+1.71%) |
Nov 03, 2006 | 15.53 | 15.74 | 15.42 | 15.56 | 23,974 | +0.11(+0.74%) |
Nov 02, 2006 | 15.72 | 15.95 | 15.40 | 15.44 | 42,567 | -0.17(-1.11%) |
Nov 01, 2006 | 16.04 | 16.04 | 15.60 | 15.62 | 36,678 | -0.33(-2.08%) |
Oct 31, 2006 | 16.15 | 16.23 | 15.75 | 15.95 | 34,385 | -0.28(-1.74%) |
Oct 30, 2006 | 16.32 | 16.32 | 16.16 | 16.23 | 28,393 | -0.08(-0.50%) |
Oct 27, 2006 | 16.68 | 16.68 | 16.31 | 16.31 | 17,381 | -0.35(-2.12%) |
Oct 26, 2006 | 16.72 | 16.76 | 16.46 | 16.67 | 44,507 | +0.07(+0.43%) |
Oct 25, 2006 | 16.83 | 16.96 | 16.39 | 16.60 | 23,541 | -0.26(-1.55%) |
Oct 24, 2006 | 16.75 | 16.89 | 16.66 | 16.86 | 64,618 | -0.02(-0.10%) |
Oct 23, 2006 | 16.73 | 16.87 | 16.69 | 16.87 | 17,930 | +0.01(+0.03%) |
Oct 20, 2006 | 16.86 | 16.89 | 16.73 | 16.87 | 22,986 | +0.04(+0.23%) |
Oct 19, 2006 | 16.58 | 16.84 | 16.58 | 16.83 | 37,443 | +0.05(+0.29%) |
Oct 18, 2006 | 16.82 | 16.84 | 16.54 | 16.78 | 23,865 | +0.08(+0.45%) |
Oct 17, 2006 | 16.66 | 16.83 | 16.56 | 16.70 | 26,740 | -0.12(-0.74%) |
Oct 16, 2006 | 16.69 | 16.83 | 16.60 | 16.83 | 26,805 | +0.12(+0.75%) |
Oct 13, 2006 | 16.37 | 16.77 | 16.37 | 16.70 | 17,447 | +0.18(+1.08%) |
Oct 12, 2006 | 16.46 | 16.62 | 16.38 | 16.53 | 50,015 | +0.16(+0.96%) |
Oct 11, 2006 | 16.47 | 16.47 | 16.08 | 16.37 | 25,910 | -0.11(-0.66%) |
Oct 10, 2006 | 16.32 | 16.48 | 16.18 | 16.48 | 28,319 | +0.11(+0.66%) |
Oct 09, 2006 | 16.08 | 16.37 | 16.02 | 16.37 | 5,796 | +0.11(+0.70%) |
Oct 06, 2006 | 16.20 | 16.31 | 16.09 | 16.25 | 31,158 | -0.07(-0.43%) |
Oct 05, 2006 | 16.01 | 16.32 | 16.01 | 16.32 | 21,321 | +0.10(+0.60%) |
Oct 04, 2006 | 15.77 | 16.24 | 15.77 | 16.23 | 22,570 | +0.47(+3.00%) |
Oct 03, 2006 | 15.60 | 16.03 | 15.60 | 15.75 | 26,794 | +0.12(+0.80%) |
Oct 02, 2006 | 15.90 | 16.12 | 15.63 | 15.63 | 20,297 | -0.24(-1.51%) |
Sep 29, 2006 | 16.23 | 16.26 | 15.85 | 15.87 | 22,189 | -0.23(-1.45%) |
Sep 28, 2006 | 16.22 | 16.25 | 16.06 | 16.10 | 28,662 | -0.12(-0.77%) |
Sep 27, 2006 | 16.12 | 16.26 | 16.09 | 16.23 | 19,851 | +0.11(+0.67%) |
Sep 26, 2006 | 16.23 | 16.28 | 16.05 | 16.12 | 14,679 | -0.05(-0.34%) |
Sep 25, 2006 | 15.66 | 16.23 | 15.66 | 16.17 | 19,068 | +0.42(+2.65%) |
Sep 22, 2006 | 15.97 | 16.10 | 15.65 | 15.75 | 26,558 | -0.33(-2.06%) |
Sep 21, 2006 | 16.19 | 16.29 | 16.06 | 16.09 | 22,631 | -0.03(-0.20%) |
Sep 20, 2006 | 15.91 | 16.13 | 15.82 | 16.12 | 31,896 | +0.25(+1.57%) |
Sep 19, 2006 | 15.69 | 15.87 | 15.61 | 15.87 | 20,168 | +0.16(+1.00%) |
Sep 18, 2006 | 15.68 | 15.75 | 15.58 | 15.71 | 9,598 | -0.09(-0.55%) |
Sep 15, 2006 | 15.97 | 15.98 | 15.59 | 15.80 | 96,559 | -0.05(-0.34%) |
Sep 14, 2006 | 15.93 | 16.05 | 15.78 | 15.85 | 17,154 | -0.20(-1.25%) |
Sep 13, 2006 | 15.92 | 16.10 | 15.61 | 16.05 | 25,351 | +0.21(+1.30%) |
Sep 12, 2006 | 15.72 | 16.03 | 15.54 | 15.85 | 51,523 | +0.22(+1.39%) |
Sep 11, 2006 | 15.48 | 15.79 | 15.48 | 15.63 | 8,617 | -0.03(-0.21%) |
Sep 08, 2006 | 15.81 | 15.81 | 15.56 | 15.66 | 19,175 | -0.04(-0.24%) |
Sep 07, 2006 | 15.88 | 16.10 | 15.69 | 15.70 | 30,025 | -0.20(-1.23%) |
Sep 06, 2006 | 16.22 | 16.31 | 15.90 | 15.90 | 21,118 | -0.47(-2.89%) |
Sep 05, 2006 | 16.31 | 16.56 | 16.29 | 16.37 | 9,978 | +0.07(+0.40%) |
Sep 01, 2006 | 16.44 | 16.56 | 16.30 | 16.30 | 10,993 | -0.11(-0.69%) |
Aug 31, 2006 | 16.37 | 16.53 | 16.06 | 16.42 | 34,998 | +0.16(+0.97%) |
Aug 30, 2006 | 16.04 | 16.44 | 16.04 | 16.26 | 29,660 | +0.16(+1.01%) |
Aug 29, 2006 | 15.63 | 16.10 | 15.52 | 16.10 | 25,652 | +0.57(+3.67%) |
Aug 28, 2006 | 15.74 | 15.85 | 15.49 | 15.53 | 32,550 | -0.10(-0.66%) |
Aug 25, 2006 | 15.69 | 15.82 | 15.54 | 15.63 | 20,702 | -0.17(-1.07%) |
Aug 24, 2006 | 15.83 | 15.90 | 15.61 | 15.80 | 11,171 | +0.10(+0.62%) |
Aug 23, 2006 | 15.96 | 16.18 | 15.70 | 15.70 | 12,081 | -0.34(-2.13%) |
Aug 22, 2006 | 16.06 | 16.26 | 16.00 | 16.04 | 10,879 | -0.12(-0.77%) |
Aug 21, 2006 | 16.13 | 16.19 | 16.01 | 16.17 | 46,870 | -0.11(-0.70%) |
Aug 18, 2006 | 16.44 | 16.44 | 16.18 | 16.28 | 17,204 | -0.05(-0.33%) |
Aug 17, 2006 | 16.53 | 16.64 | 16.34 | 16.34 | 12,927 | -0.30(-1.80%) |
Aug 16, 2006 | 16.42 | 16.67 | 16.26 | 16.63 | 28,851 | +0.21(+1.29%) |
Aug 15, 2006 | 16.39 | 16.42 | 16.24 | 16.42 | 64,950 | +0.12(+0.73%) |
Aug 14, 2006 | 16.28 | 16.38 | 16.23 | 16.30 | 29,841 | +0.10(+0.60%) |
Aug 11, 2006 | 16.18 | 16.26 | 16.11 | 16.20 | 17,084 | -0.08(-0.50%) |
Aug 10, 2006 | 15.90 | 16.38 | 15.88 | 16.29 | 26,713 | +0.24(+1.49%) |
Aug 09, 2006 | 16.19 | 16.32 | 15.96 | 16.05 | 29,922 | +0.06(+0.37%) |
Aug 08, 2006 | 16.16 | 16.38 | 15.99 | 15.99 | 32,959 | -0.28(-1.70%) |
Aug 07, 2006 | 16.20 | 16.29 | 16.07 | 16.26 | 31,519 | -0.06(-0.37%) |
Aug 04, 2006 | 16.38 | 16.39 | 16.20 | 16.32 | 39,705 | +0.04(+0.23%) |
Aug 03, 2006 | 16.09 | 16.30 | 16.09 | 16.29 | 41,563 | +0.00(+0.00%) |
Aug 02, 2006 | 16.15 | 16.29 | 16.06 | 16.29 | 30,590 | +0.32(+2.01%) |
Aug 01, 2006 | 16.12 | 16.23 | 15.87 | 15.97 | 17,086 | -0.31(-1.93%) |
Jul 31, 2006 | 15.96 | 16.29 | 15.74 | 16.28 | 31,115 | -0.01(-0.03%) |
Jul 28, 2006 | 15.91 | 16.30 | 15.91 | 16.29 | 26,090 | +0.54(+3.45%) |
Jul 27, 2006 | 16.29 | 16.29 | 15.73 | 15.74 | 17,499 | -0.40(-2.46%) |
Jul 26, 2006 | 16.06 | 16.30 | 16.04 | 16.14 | 27,028 | -0.10(-0.60%) |
Jul 25, 2006 | 16.04 | 16.30 | 16.00 | 16.24 | 41,162 | +0.17(+1.08%) |
Jul 24, 2006 | 15.21 | 16.15 | 15.38 | 16.06 | 81,517 | +0.85(+5.60%) |
Jul 21, 2006 | 15.47 | 15.47 | 15.08 | 15.21 | 41,469 | -0.36(-2.30%) |
Jul 20, 2006 | 16.18 | 16.33 | 15.55 | 15.57 | 30,531 | -0.85(-5.16%) |
Jul 19, 2006 | 16.15 | 16.48 | 15.90 | 16.42 | 49,974 | +0.33(+2.06%) |
Jul 18, 2006 | 15.46 | 16.15 | 15.45 | 16.09 | 55,003 | +0.66(+4.29%) |
Jul 17, 2006 | 14.93 | 15.56 | 14.92 | 15.42 | 131,372 | +0.50(+3.38%) |
Jul 14, 2006 | 14.93 | 14.98 | 14.79 | 14.92 | 29,491 | -0.04(-0.25%) |
Jul 13, 2006 | 15.37 | 15.41 | 14.90 | 14.96 | 34,186 | -0.33(-2.17%) |
Jul 12, 2006 | 15.72 | 15.79 | 15.29 | 15.29 | 22,334 | -0.47(-2.96%) |
Jul 11, 2006 | 15.75 | 15.84 | 15.61 | 15.75 | 57,235 | -0.14(-0.85%) |
Jul 10, 2006 | 15.84 | 15.94 | 15.79 | 15.89 | 24,779 | +0.12(+0.76%) |
Jul 07, 2006 | 16.06 | 16.26 | 15.77 | 15.77 | 22,640 | -0.37(-2.32%) |
Jul 06, 2006 | 16.01 | 16.24 | 16.01 | 16.15 | 16,626 | -0.01(-0.07%) |
Jul 05, 2006 | 16.29 | 16.35 | 15.83 | 16.16 | 36,155 | -0.39(-2.36%) |
Jul 03, 2006 | 16.46 | 16.60 | 15.92 | 16.55 | 32,543 | +0.35(+2.15%) |
Jun 30, 2006 | 16.69 | 16.77 | 16.20 | 16.20 | 202,460 | -0.47(-2.83%) |
Jun 29, 2006 | 15.94 | 16.70 | 15.47 | 16.67 | 69,076 | +0.88(+5.57%) |
Jun 28, 2006 | 15.76 | 15.96 | 15.49 | 15.79 | 24,241 | +0.16(+1.01%) |
Jun 27, 2006 | 15.69 | 15.82 | 15.59 | 15.63 | 37,019 | -0.10(-0.62%) |
Jun 26, 2006 | 15.31 | 15.76 | 15.25 | 15.73 | 27,262 | +0.50(+3.32%) |
Jun 23, 2006 | 15.40 | 15.40 | 15.11 | 15.23 | 15,124 | -0.14(-0.92%) |
Jun 22, 2006 | 15.34 | 15.47 | 15.22 | 15.37 | 33,449 | -0.09(-0.60%) |
Jun 21, 2006 | 15.34 | 15.55 | 15.28 | 15.46 | 12,028 | +0.18(+1.17%) |
Jun 20, 2006 | 15.40 | 15.50 | 15.25 | 15.28 | 14,642 | -0.12(-0.78%) |
Jun 19, 2006 | 15.90 | 15.99 | 15.39 | 15.40 | 18,186 | -0.46(-2.88%) |
Jun 16, 2006 | 16.12 | 16.12 | 15.72 | 15.86 | 215,658 | -0.35(-2.14%) |
Jun 15, 2006 | 15.81 | 16.22 | 15.66 | 16.20 | 25,851 | +0.56(+3.57%) |
Jun 14, 2006 | 15.45 | 15.65 | 15.45 | 15.65 | 29,761 | +0.04(+0.28%) |
Jun 13, 2006 | 15.69 | 15.87 | 15.47 | 15.60 | 22,940 | +0.05(+0.31%) |
Jun 12, 2006 | 15.54 | 15.74 | 15.49 | 15.55 | 18,958 | -0.49(-3.08%) |
Jun 09, 2006 | 15.98 | 16.18 | 15.97 | 16.05 | 25,654 | +0.23(+1.48%) |
Jun 08, 2006 | 15.74 | 15.99 | 15.24 | 15.81 | 33,700 | +0.06(+0.38%) |
Jun 07, 2006 | 15.47 | 16.05 | 15.47 | 15.75 | 53,741 | +0.35(+2.26%) |
Jun 06, 2006 | 15.37 | 15.46 | 15.13 | 15.41 | 64,974 | +0.14(+0.89%) |
Jun 05, 2006 | 16.07 | 16.07 | 15.23 | 15.27 | 73,528 | -0.97(-5.98%) |
Jun 02, 2006 | 16.10 | 16.24 | 16.01 | 16.24 | 33,370 | +0.22(+1.36%) |
Jun 01, 2006 | 15.47 | 16.10 | 15.35 | 16.03 | 25,083 | +0.56(+3.65%) |
May 31, 2006 | 15.25 | 15.46 | 15.15 | 15.46 | 56,965 | +0.31(+2.08%) |
May 30, 2006 | 15.48 | 15.56 | 15.06 | 15.15 | 30,951 | -0.49(-3.16%) |
May 26, 2006 | 15.61 | 15.65 | 15.47 | 15.64 | 12,325 | +0.10(+0.63%) |
May 25, 2006 | 15.35 | 15.54 | 15.34 | 15.54 | 25,718 | +0.25(+1.63%) |
May 24, 2006 | 15.14 | 15.77 | 15.04 | 15.29 | 47,329 | +0.14(+0.90%) |
May 23, 2006 | 15.53 | 15.61 | 15.12 | 15.16 | 9,947 | -0.30(-1.93%) |
May 22, 2006 | 15.39 | 15.59 | 15.16 | 15.46 | 55,543 | +0.02(+0.11%) |
May 19, 2006 | 15.28 | 15.50 | 15.20 | 15.44 | 96,535 | +0.02(+0.11%) |
May 18, 2006 | 15.20 | 15.62 | 15.20 | 15.42 | 52,048 | +0.17(+1.10%) |
May 17, 2006 | 15.34 | 15.43 | 15.03 | 15.25 | 59,477 | -0.14(-0.92%) |
May 16, 2006 | 15.49 | 15.49 | 15.30 | 15.40 | 15,696 | +0.01(+0.04%) |
May 15, 2006 | 15.38 | 15.72 | 15.33 | 15.39 | 29,732 | -0.08(-0.53%) |
May 12, 2006 | 15.70 | 16.04 | 15.47 | 15.47 | 30,443 | -0.34(-2.13%) |
May 11, 2006 | 16.57 | 16.67 | 15.74 | 15.81 | 36,494 | -0.94(-5.64%) |
May 10, 2006 | 16.70 | 16.75 | 16.55 | 16.75 | 62,297 | +0.12(+0.72%) |
May 09, 2006 | 16.74 | 16.77 | 16.57 | 16.63 | 22,533 | -0.03(-0.20%) |
May 08, 2006 | 16.49 | 16.82 | 16.39 | 16.67 | 139,845 | +0.17(+1.05%) |
May 05, 2006 | 16.64 | 16.68 | 16.49 | 16.49 | 45,929 | -0.01(-0.07%) |
May 04, 2006 | 16.56 | 16.57 | 16.42 | 16.50 | 17,665 | -0.05(-0.33%) |
May 03, 2006 | 16.48 | 16.64 | 16.35 | 16.56 | 42,727 | +0.11(+0.69%) |
May 02, 2006 | 16.16 | 16.51 | 16.11 | 16.44 | 152,014 | +0.43(+2.68%) |