Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.81 | 29.97 | 27.78 | 28.30 | 213,799 | +0.64(+2.31%) |
Apr 27, 2007 | 27.50 | 28.02 | 27.31 | 27.66 | 25,950 | +0.02(+0.07%) |
Apr 26, 2007 | 28.61 | 28.64 | 27.64 | 27.64 | 70,390 | -0.80(-2.81%) |
Apr 25, 2007 | 28.26 | 28.90 | 28.26 | 28.44 | 57,668 | +0.36(+1.28%) |
Apr 24, 2007 | 28.10 | 28.70 | 27.79 | 28.08 | 30,678 | +0.15(+0.54%) |
Apr 23, 2007 | 28.17 | 28.50 | 27.85 | 27.93 | 29,320 | -0.40(-1.41%) |
Apr 20, 2007 | 27.35 | 28.80 | 27.35 | 28.33 | 53,980 | +0.86(+3.13%) |
Apr 19, 2007 | 28.73 | 28.74 | 27.42 | 27.47 | 82,953 | -1.38(-4.78%) |
Apr 18, 2007 | 29.24 | 29.86 | 28.38 | 28.85 | 94,949 | +0.43(+1.51%) |
Apr 17, 2007 | 27.57 | 29.12 | 27.54 | 28.42 | 101,767 | +0.82(+2.97%) |
Apr 16, 2007 | 27.77 | 27.99 | 27.52 | 27.60 | 78,099 | +0.02(+0.07%) |
Apr 13, 2007 | 27.67 | 27.77 | 27.10 | 27.58 | 38,030 | -0.15(-0.54%) |
Apr 12, 2007 | 27.08 | 27.73 | 27.08 | 27.73 | 48,018 | +0.52(+1.91%) |
Apr 11, 2007 | 27.12 | 27.53 | 26.95 | 27.21 | 44,155 | +0.18(+0.67%) |
Apr 10, 2007 | 28.00 | 28.00 | 26.66 | 27.03 | 89,192 | -0.96(-3.43%) |
Apr 09, 2007 | 28.52 | 28.52 | 27.40 | 27.99 | 144,461 | -0.52(-1.82%) |
Apr 05, 2007 | 28.37 | 28.95 | 28.37 | 28.51 | 45,800 | -0.03(-0.11%) |
Apr 04, 2007 | 28.41 | 28.65 | 28.16 | 28.54 | 36,517 | +0.05(+0.18%) |
Apr 03, 2007 | 28.96 | 28.96 | 27.99 | 28.49 | 134,210 | -0.46(-1.59%) |
Apr 02, 2007 | 27.90 | 28.99 | 27.90 | 28.95 | 61,086 | +1.09(+3.91%) |
Mar 30, 2007 | 27.88 | 28.50 | 27.67 | 27.86 | 122,782 | -0.04(-0.14%) |
Mar 29, 2007 | 28.57 | 28.89 | 27.78 | 27.90 | 61,358 | -0.58(-2.04%) |
Mar 28, 2007 | 28.75 | 28.75 | 28.05 | 28.48 | 136,169 | -0.39(-1.35%) |
Mar 27, 2007 | 29.22 | 29.22 | 28.37 | 28.87 | 83,980 | -0.33(-1.13%) |
Mar 26, 2007 | 28.74 | 29.25 | 28.27 | 29.20 | 85,607 | +0.49(+1.71%) |
Mar 23, 2007 | 28.64 | 28.88 | 28.34 | 28.71 | 52,642 | +0.22(+0.77%) |
Mar 22, 2007 | 29.06 | 29.20 | 28.13 | 28.49 | 68,941 | -0.53(-1.83%) |
Mar 21, 2007 | 28.10 | 29.02 | 28.04 | 29.02 | 63,821 | +1.06(+3.79%) |
Mar 20, 2007 | 27.68 | 28.38 | 27.56 | 27.96 | 109,730 | +0.32(+1.16%) |
Mar 19, 2007 | 27.50 | 28.36 | 27.34 | 27.64 | 80,997 | +0.26(+0.95%) |
Mar 16, 2007 | 28.58 | 29.89 | 27.20 | 27.38 | 276,586 | -1.21(-4.23%) |
Mar 15, 2007 | 27.69 | 28.66 | 27.51 | 28.59 | 150,812 | +0.85(+3.06%) |
Mar 14, 2007 | 26.46 | 27.89 | 26.38 | 27.74 | 87,250 | +1.21(+4.56%) |
Mar 13, 2007 | 27.68 | 27.68 | 26.50 | 26.53 | 119,506 | -1.15(-4.15%) |
Mar 12, 2007 | 27.50 | 28.13 | 26.87 | 27.68 | 145,941 | +0.43(+1.58%) |
Mar 09, 2007 | 26.79 | 27.49 | 26.74 | 27.25 | 87,693 | +0.71(+2.68%) |
Mar 08, 2007 | 26.53 | 26.99 | 26.30 | 26.54 | 111,857 | +0.24(+0.91%) |
Mar 07, 2007 | 26.82 | 26.84 | 26.22 | 26.30 | 86,211 | -0.47(-1.76%) |
Mar 06, 2007 | 26.48 | 27.00 | 26.00 | 26.77 | 141,332 | +0.87(+3.36%) |
Mar 05, 2007 | 24.94 | 27.37 | 24.91 | 25.90 | 289,811 | +0.97(+3.89%) |
Mar 02, 2007 | 25.90 | 26.45 | 24.89 | 24.93 | 147,338 | -1.02(-3.93%) |
Mar 01, 2007 | 25.59 | 26.04 | 25.00 | 25.95 | 173,486 | -0.17(-0.65%) |
Feb 28, 2007 | 26.32 | 26.60 | 25.70 | 26.12 | 155,757 | -0.08(-0.31%) |
Feb 27, 2007 | 27.08 | 27.33 | 26.20 | 26.20 | 229,865 | -1.70(-6.09%) |
Feb 26, 2007 | 28.67 | 28.97 | 27.55 | 27.90 | 562,413 | +0.01(+0.04%) |
Feb 23, 2007 | 24.60 | 27.90 | 24.53 | 27.89 | 1,319,122 | +5.35(+23.74%) |
Feb 22, 2007 | 22.09 | 22.58 | 21.89 | 22.54 | 61,156 | +0.49(+2.22%) |
Feb 21, 2007 | 21.97 | 22.05 | 21.65 | 22.05 | 42,277 | +0.09(+0.41%) |
Feb 20, 2007 | 21.63 | 22.16 | 21.56 | 21.96 | 114,774 | +0.23(+1.06%) |
Feb 16, 2007 | 20.83 | 21.80 | 20.83 | 21.73 | 56,539 | +0.90(+4.32%) |
Feb 15, 2007 | 20.83 | 20.92 | 20.56 | 20.83 | 94,669 | +0.22(+1.07%) |
Feb 14, 2007 | 21.17 | 21.17 | 20.54 | 20.61 | 38,500 | -0.63(-2.97%) |
Feb 13, 2007 | 21.25 | 21.26 | 21.12 | 21.24 | 35,045 | +0.08(+0.38%) |
Feb 12, 2007 | 21.00 | 21.17 | 21.00 | 21.16 | 42,019 | +0.21(+1.00%) |
Feb 09, 2007 | 21.01 | 21.20 | 20.62 | 20.95 | 40,554 | -0.11(-0.52%) |
Feb 08, 2007 | 21.06 | 21.20 | 20.82 | 21.06 | 16,696 | +0.00(+0.00%) |
Feb 07, 2007 | 21.00 | 21.14 | 20.90 | 21.06 | 43,436 | +0.04(+0.19%) |
Feb 06, 2007 | 21.05 | 21.05 | 20.72 | 21.02 | 56,186 | +0.03(+0.14%) |
Feb 05, 2007 | 21.05 | 21.05 | 20.89 | 20.99 | 37,554 | -0.01(-0.05%) |
Feb 02, 2007 | 20.83 | 21.02 | 20.80 | 21.00 | 36,654 | +0.12(+0.57%) |
Feb 01, 2007 | 20.98 | 21.00 | 20.47 | 20.88 | 74,555 | +0.00(+0.00%) |
Jan 31, 2007 | 20.55 | 20.90 | 20.52 | 20.88 | 41,467 | +0.26(+1.26%) |
Jan 30, 2007 | 20.25 | 20.70 | 20.25 | 20.62 | 26,480 | +0.37(+1.83%) |
Jan 29, 2007 | 20.35 | 20.69 | 20.18 | 20.25 | 122,789 | -0.07(-0.34%) |
Jan 26, 2007 | 19.92 | 20.35 | 19.92 | 20.32 | 26,528 | +0.40(+2.01%) |
Jan 25, 2007 | 20.35 | 20.50 | 19.80 | 19.92 | 39,511 | -0.45(-2.21%) |
Jan 24, 2007 | 20.25 | 20.73 | 20.25 | 20.37 | 65,491 | +0.17(+0.84%) |
Jan 23, 2007 | 20.07 | 20.56 | 20.04 | 20.20 | 97,124 | +0.14(+0.70%) |
Jan 22, 2007 | 20.26 | 20.27 | 19.58 | 20.06 | 44,643 | -0.12(-0.59%) |
Jan 19, 2007 | 19.77 | 20.20 | 19.71 | 20.18 | 19,615 | +0.31(+1.56%) |
Jan 18, 2007 | 20.14 | 20.19 | 19.77 | 19.87 | 90,325 | -0.33(-1.63%) |
Jan 17, 2007 | 20.17 | 20.32 | 19.99 | 20.20 | 34,112 | -0.08(-0.39%) |
Jan 16, 2007 | 19.83 | 20.28 | 19.69 | 20.28 | 36,382 | +0.51(+2.58%) |
Jan 12, 2007 | 20.28 | 20.28 | 19.55 | 19.77 | 33,279 | -0.52(-2.56%) |
Jan 11, 2007 | 19.67 | 20.37 | 19.67 | 20.29 | 57,827 | +0.62(+3.15%) |
Jan 10, 2007 | 19.37 | 19.82 | 19.37 | 19.67 | 47,221 | +0.16(+0.82%) |
Jan 09, 2007 | 19.79 | 19.79 | 19.25 | 19.51 | 37,417 | -0.20(-1.01%) |
Jan 08, 2007 | 19.94 | 19.98 | 19.65 | 19.71 | 48,061 | -0.31(-1.55%) |
Jan 05, 2007 | 20.90 | 20.94 | 19.55 | 20.02 | 64,888 | -1.01(-4.80%) |
Jan 04, 2007 | 21.41 | 21.41 | 20.96 | 21.03 | 52,489 | -0.35(-1.64%) |
Jan 03, 2007 | 21.09 | 21.39 | 21.00 | 21.38 | 48,975 | +0.36(+1.71%) |
Dec 29, 2006 | 21.60 | 21.86 | 21.00 | 21.02 | 40,800 | -0.52(-2.41%) |
Dec 28, 2006 | 21.72 | 21.86 | 21.38 | 21.54 | 20,529 | -0.33(-1.51%) |
Dec 27, 2006 | 21.69 | 22.00 | 21.53 | 21.87 | 62,706 | +0.16(+0.74%) |
Dec 26, 2006 | 21.38 | 21.72 | 21.13 | 21.71 | 24,847 | +0.42(+1.97%) |
Dec 22, 2006 | 21.55 | 21.55 | 21.26 | 21.29 | 9,772 | -0.26(-1.21%) |
Dec 21, 2006 | 21.15 | 21.64 | 21.15 | 21.55 | 18,218 | +0.44(+2.08%) |
Dec 20, 2006 | 21.24 | 21.24 | 21.00 | 21.11 | 23,944 | -0.11(-0.52%) |
Dec 19, 2006 | 21.00 | 21.22 | 20.90 | 21.22 | 66,426 | +0.22(+1.05%) |
Dec 18, 2006 | 21.10 | 21.45 | 21.00 | 21.00 | 35,690 | +0.00(+0.00%) |
Dec 15, 2006 | 21.04 | 21.25 | 21.00 | 21.00 | 47,212 | -0.01(-0.05%) |
Dec 14, 2006 | 21.13 | 21.25 | 21.00 | 21.01 | 20,610 | -0.03(-0.14%) |
Dec 13, 2006 | 20.86 | 21.18 | 20.68 | 21.04 | 31,125 | +0.38(+1.84%) |
Dec 12, 2006 | 20.92 | 20.98 | 20.36 | 20.66 | 38,218 | -0.39(-1.85%) |
Dec 11, 2006 | 21.30 | 21.32 | 21.00 | 21.05 | 17,029 | -0.35(-1.64%) |
Dec 08, 2006 | 21.09 | 21.47 | 20.95 | 21.40 | 22,440 | +0.30(+1.42%) |
Dec 07, 2006 | 21.24 | 21.25 | 21.00 | 21.10 | 23,770 | -0.02(-0.09%) |
Dec 06, 2006 | 21.65 | 21.65 | 21.03 | 21.12 | 42,462 | -0.53(-2.45%) |
Dec 05, 2006 | 21.08 | 21.71 | 21.00 | 21.65 | 72,738 | +0.56(+2.66%) |
Dec 04, 2006 | 21.23 | 21.28 | 20.87 | 21.09 | 38,610 | -0.27(-1.26%) |
Dec 01, 2006 | 20.92 | 21.45 | 20.63 | 21.36 | 39,295 | +0.36(+1.71%) |
Nov 30, 2006 | 21.12 | 21.38 | 20.97 | 21.00 | 24,500 | -0.07(-0.33%) |
Nov 29, 2006 | 21.00 | 21.15 | 20.79 | 21.07 | 35,204 | +0.29(+1.40%) |
Nov 28, 2006 | 20.49 | 20.80 | 20.36 | 20.78 | 30,158 | +0.28(+1.37%) |
Nov 27, 2006 | 20.81 | 20.93 | 20.37 | 20.50 | 51,005 | -0.31(-1.49%) |
Nov 24, 2006 | 20.73 | 20.99 | 20.55 | 20.81 | 23,282 | -0.09(-0.43%) |
Nov 22, 2006 | 21.06 | 21.17 | 20.53 | 20.90 | 58,065 | -0.20(-0.95%) |
Nov 21, 2006 | 21.34 | 21.34 | 20.94 | 21.10 | 32,374 | -0.15(-0.71%) |
Nov 20, 2006 | 21.42 | 21.50 | 21.15 | 21.25 | 32,190 | -0.22(-1.02%) |
Nov 17, 2006 | 21.48 | 21.51 | 21.23 | 21.47 | 33,331 | -0.01(-0.05%) |
Nov 16, 2006 | 21.53 | 21.65 | 21.38 | 21.48 | 52,520 | -0.06(-0.28%) |
Nov 15, 2006 | 21.43 | 21.74 | 21.43 | 21.54 | 87,811 | +0.17(+0.80%) |
Nov 14, 2006 | 21.49 | 21.63 | 21.24 | 21.37 | 145,519 | -0.11(-0.51%) |
Nov 13, 2006 | 21.63 | 21.70 | 21.26 | 21.48 | 49,828 | -0.13(-0.60%) |
Nov 10, 2006 | 21.39 | 21.66 | 21.34 | 21.61 | 50,082 | +0.17(+0.79%) |
Nov 09, 2006 | 21.64 | 21.78 | 21.19 | 21.44 | 46,659 | -0.16(-0.74%) |
Nov 08, 2006 | 21.64 | 21.83 | 21.58 | 21.60 | 84,510 | -0.11(-0.51%) |
Nov 07, 2006 | 21.79 | 22.15 | 21.63 | 21.71 | 111,034 | -0.12(-0.55%) |
Nov 06, 2006 | 22.00 | 22.00 | 21.79 | 21.83 | 58,182 | +0.03(+0.14%) |
Nov 03, 2006 | 21.89 | 22.00 | 21.40 | 21.80 | 69,094 | +0.54(+2.54%) |
Nov 02, 2006 | 21.16 | 21.29 | 20.86 | 21.26 | 124,705 | -0.02(-0.09%) |
Nov 01, 2006 | 21.47 | 21.69 | 21.20 | 21.28 | 144,603 | -0.35(-1.62%) |
Oct 31, 2006 | 21.50 | 21.88 | 21.33 | 21.63 | 99,578 | +0.11(+0.51%) |
Oct 30, 2006 | 21.67 | 21.75 | 21.41 | 21.52 | 72,557 | +0.14(+0.68%) |
Oct 27, 2006 | 21.99 | 21.99 | 21.27 | 21.38 | 63,278 | -0.02(-0.12%) |
Oct 26, 2006 | 21.29 | 21.90 | 21.29 | 21.40 | 42,356 | -0.19(-0.88%) |
Oct 25, 2006 | 21.18 | 21.59 | 21.02 | 21.59 | 30,300 | +0.49(+2.32%) |
Oct 24, 2006 | 21.10 | 21.14 | 20.95 | 21.10 | 26,682 | -0.04(-0.19%) |
Oct 23, 2006 | 21.00 | 21.26 | 20.87 | 21.14 | 31,500 | +0.03(+0.14%) |
Oct 20, 2006 | 21.21 | 21.24 | 21.00 | 21.11 | 74,702 | +0.05(+0.24%) |
Oct 19, 2006 | 21.19 | 21.36 | 21.00 | 21.06 | 83,311 | -0.07(-0.33%) |
Oct 18, 2006 | 21.44 | 21.50 | 20.90 | 21.13 | 193,784 | -1.02(-4.60%) |
Oct 17, 2006 | 21.45 | 22.25 | 21.45 | 22.15 | 360,329 | +0.54(+2.50%) |
Oct 16, 2006 | 21.36 | 21.61 | 21.11 | 21.61 | 126,653 | +0.33(+1.55%) |
Oct 13, 2006 | 21.00 | 21.36 | 20.90 | 21.28 | 106,112 | +0.33(+1.58%) |
Oct 12, 2006 | 20.16 | 20.99 | 19.99 | 20.95 | 77,616 | +0.96(+4.80%) |
Oct 11, 2006 | 20.20 | 20.20 | 19.90 | 19.99 | 46,997 | -0.21(-1.04%) |
Oct 10, 2006 | 20.20 | 20.20 | 19.98 | 20.20 | 71,535 | +0.00(+0.00%) |
Oct 09, 2006 | 19.89 | 20.20 | 19.85 | 20.20 | 40,462 | +0.18(+0.90%) |
Oct 06, 2006 | 19.86 | 20.05 | 19.86 | 20.02 | 60,294 | +0.02(+0.10%) |
Oct 05, 2006 | 19.85 | 20.00 | 19.78 | 20.00 | 60,612 | +0.08(+0.40%) |
Oct 04, 2006 | 18.96 | 19.95 | 18.96 | 19.92 | 82,172 | +0.97(+5.12%) |
Oct 03, 2006 | 18.58 | 19.42 | 18.45 | 18.95 | 51,868 | +0.39(+2.10%) |
Oct 02, 2006 | 18.95 | 18.95 | 18.55 | 18.56 | 16,454 | -0.44(-2.32%) |
Sep 29, 2006 | 19.11 | 19.15 | 18.91 | 19.00 | 34,881 | -0.17(-0.89%) |
Sep 28, 2006 | 18.79 | 19.20 | 18.79 | 19.17 | 31,627 | +0.36(+1.91%) |
Sep 27, 2006 | 18.91 | 19.20 | 18.79 | 18.81 | 52,673 | -0.28(-1.48%) |
Sep 26, 2006 | 19.15 | 19.15 | 18.92 | 19.09 | 23,098 | -0.06(-0.30%) |
Sep 25, 2006 | 19.06 | 19.31 | 18.99 | 19.15 | 104,507 | +0.05(+0.26%) |
Sep 22, 2006 | 18.98 | 19.14 | 18.83 | 19.10 | 61,808 | -0.02(-0.13%) |
Sep 21, 2006 | 19.46 | 19.46 | 19.09 | 19.12 | 38,442 | -0.27(-1.37%) |
Sep 20, 2006 | 19.49 | 19.54 | 19.24 | 19.39 | 68,127 | -0.08(-0.41%) |
Sep 19, 2006 | 19.43 | 19.50 | 19.09 | 19.47 | 44,187 | -0.10(-0.51%) |
Sep 18, 2006 | 19.42 | 19.69 | 19.39 | 19.57 | 28,841 | +0.00(+0.00%) |
Sep 15, 2006 | 19.58 | 19.63 | 19.41 | 19.57 | 129,861 | +0.09(+0.46%) |
Sep 14, 2006 | 19.30 | 19.73 | 19.30 | 19.48 | 18,515 | +0.03(+0.15%) |
Sep 13, 2006 | 19.72 | 19.72 | 19.25 | 19.45 | 19,565 | -0.13(-0.66%) |
Sep 12, 2006 | 19.09 | 19.71 | 18.98 | 19.58 | 23,199 | +0.60(+3.16%) |
Sep 11, 2006 | 18.74 | 19.09 | 18.74 | 18.98 | 51,288 | +0.20(+1.06%) |
Sep 08, 2006 | 18.55 | 18.79 | 18.50 | 18.78 | 56,580 | +0.20(+1.08%) |
Sep 07, 2006 | 18.17 | 18.60 | 18.12 | 18.58 | 28,900 | +0.26(+1.42%) |
Sep 06, 2006 | 17.75 | 18.47 | 17.75 | 18.32 | 46,893 | +0.40(+2.23%) |
Sep 05, 2006 | 18.06 | 18.10 | 17.92 | 17.92 | 121,153 | -0.05(-0.28%) |
Sep 01, 2006 | 18.05 | 18.17 | 17.97 | 17.97 | 32,186 | -0.02(-0.11%) |
Aug 31, 2006 | 18.00 | 18.11 | 17.95 | 17.99 | 171,913 | +0.02(+0.11%) |
Aug 30, 2006 | 18.00 | 18.13 | 17.95 | 17.97 | 37,280 | -0.07(-0.39%) |
Aug 29, 2006 | 18.34 | 18.34 | 18.04 | 18.04 | 55,378 | -0.18(-0.99%) |
Aug 28, 2006 | 17.93 | 18.50 | 17.93 | 18.22 | 156,877 | +0.15(+0.83%) |
Aug 25, 2006 | 17.92 | 18.29 | 17.85 | 18.07 | 26,826 | +0.07(+0.39%) |
Aug 24, 2006 | 17.76 | 18.13 | 17.76 | 18.00 | 19,268 | +0.22(+1.24%) |
Aug 23, 2006 | 18.10 | 18.19 | 17.76 | 17.78 | 15,046 | -0.32(-1.77%) |
Aug 22, 2006 | 18.30 | 18.30 | 17.96 | 18.10 | 17,197 | -0.19(-1.04%) |
Aug 21, 2006 | 18.51 | 18.51 | 18.27 | 18.29 | 32,965 | -0.34(-1.83%) |
Aug 18, 2006 | 18.66 | 18.66 | 18.45 | 18.63 | 72,091 | +0.10(+0.54%) |
Aug 17, 2006 | 18.30 | 18.87 | 18.30 | 18.53 | 28,885 | +0.10(+0.54%) |
Aug 16, 2006 | 18.50 | 18.50 | 18.31 | 18.43 | 12,164 | -0.01(-0.05%) |
Aug 15, 2006 | 18.25 | 18.44 | 18.08 | 18.44 | 65,713 | +0.29(+1.60%) |
Aug 14, 2006 | 18.19 | 18.23 | 18.04 | 18.15 | 73,151 | +0.19(+1.06%) |
Aug 11, 2006 | 17.89 | 18.04 | 17.73 | 17.96 | 10,229 | -0.01(-0.06%) |
Aug 10, 2006 | 17.52 | 18.18 | 17.31 | 17.97 | 35,466 | +0.39(+2.22%) |
Aug 09, 2006 | 18.00 | 18.01 | 17.58 | 17.58 | 13,294 | -0.20(-1.12%) |
Aug 08, 2006 | 17.87 | 18.10 | 17.78 | 17.78 | 18,087 | -0.23(-1.28%) |
Aug 07, 2006 | 17.90 | 18.05 | 17.82 | 18.01 | 21,914 | -0.04(-0.22%) |
Aug 04, 2006 | 17.92 | 18.19 | 17.92 | 18.05 | 33,310 | +0.18(+1.01%) |
Aug 03, 2006 | 17.47 | 17.87 | 17.01 | 17.87 | 38,024 | +0.13(+0.73%) |
Aug 02, 2006 | 17.76 | 17.81 | 17.58 | 17.74 | 9,363 | +0.17(+0.97%) |
Aug 01, 2006 | 17.49 | 17.77 | 17.43 | 17.57 | 10,915 | -0.12(-0.68%) |
Jul 31, 2006 | 17.21 | 17.70 | 17.21 | 17.69 | 15,174 | -0.03(-0.17%) |
Jul 28, 2006 | 17.27 | 17.75 | 17.24 | 17.72 | 24,491 | +0.62(+3.63%) |
Jul 27, 2006 | 17.37 | 17.40 | 17.00 | 17.10 | 13,306 | -0.10(-0.58%) |
Jul 26, 2006 | 17.66 | 17.66 | 17.05 | 17.20 | 18,054 | -0.61(-3.43%) |
Jul 25, 2006 | 17.67 | 17.88 | 17.20 | 17.81 | 15,178 | +0.08(+0.45%) |
Jul 24, 2006 | 16.95 | 17.74 | 17.00 | 17.73 | 19,593 | +0.78(+4.60%) |
Jul 21, 2006 | 16.92 | 17.08 | 16.52 | 16.95 | 20,851 | -0.10(-0.59%) |
Jul 20, 2006 | 18.00 | 18.14 | 16.99 | 17.05 | 21,728 | -0.89(-4.96%) |
Jul 19, 2006 | 17.02 | 17.94 | 17.02 | 17.94 | 21,983 | +1.00(+5.90%) |
Jul 18, 2006 | 16.79 | 17.15 | 16.61 | 16.94 | 14,357 | +0.30(+1.80%) |
Jul 17, 2006 | 16.61 | 16.78 | 16.50 | 16.64 | 12,007 | -0.09(-0.54%) |
Jul 14, 2006 | 16.63 | 16.92 | 16.45 | 16.73 | 17,413 | +0.00(+0.00%) |
Jul 13, 2006 | 17.04 | 17.11 | 16.54 | 16.73 | 19,871 | -0.38(-2.22%) |
Jul 12, 2006 | 18.22 | 18.22 | 17.05 | 17.11 | 13,528 | -1.02(-5.63%) |
Jul 11, 2006 | 17.08 | 18.21 | 16.90 | 18.13 | 23,357 | +0.98(+5.71%) |
Jul 10, 2006 | 17.41 | 17.50 | 17.14 | 17.15 | 14,248 | -0.25(-1.44%) |
Jul 07, 2006 | 18.03 | 18.10 | 17.40 | 17.40 | 17,780 | -0.78(-4.29%) |
Jul 06, 2006 | 18.21 | 18.36 | 18.14 | 18.18 | 4,821 | -0.03(-0.16%) |
Jul 05, 2006 | 17.92 | 18.37 | 17.69 | 18.21 | 17,591 | +0.07(+0.39%) |
Jul 03, 2006 | 17.64 | 18.14 | 17.64 | 18.14 | 13,015 | +0.43(+2.43%) |
Jun 30, 2006 | 17.49 | 17.99 | 17.49 | 17.71 | 90,900 | +0.14(+0.80%) |
Jun 29, 2006 | 17.14 | 17.57 | 17.07 | 17.57 | 28,000 | +0.58(+3.41%) |
Jun 28, 2006 | 16.80 | 17.01 | 16.69 | 16.99 | 22,429 | +0.30(+1.80%) |
Jun 27, 2006 | 16.99 | 17.04 | 16.67 | 16.69 | 42,221 | -0.21(-1.24%) |
Jun 26, 2006 | 16.52 | 16.94 | 16.39 | 16.90 | 17,000 | +0.52(+3.17%) |
Jun 23, 2006 | 16.40 | 16.45 | 16.21 | 16.38 | 29,915 | -0.12(-0.73%) |
Jun 22, 2006 | 16.50 | 16.61 | 16.41 | 16.50 | 27,960 | -0.14(-0.84%) |
Jun 21, 2006 | 16.50 | 16.87 | 16.50 | 16.64 | 15,388 | +0.13(+0.79%) |
Jun 20, 2006 | 16.50 | 16.83 | 16.50 | 16.51 | 16,864 | -0.04(-0.24%) |
Jun 19, 2006 | 16.50 | 16.82 | 16.50 | 16.55 | 28,780 | +0.00(+0.00%) |
Jun 16, 2006 | 17.25 | 17.28 | 16.47 | 16.55 | 180,463 | -0.79(-4.56%) |
Jun 15, 2006 | 17.00 | 17.41 | 16.70 | 17.34 | 17,087 | +0.59(+3.52%) |
Jun 14, 2006 | 17.00 | 17.02 | 16.48 | 16.75 | 18,316 | -0.37(-2.16%) |
Jun 13, 2006 | 16.79 | 17.27 | 16.66 | 17.12 | 16,120 | +0.42(+2.51%) |
Jun 12, 2006 | 16.98 | 16.98 | 16.70 | 16.70 | 26,388 | -0.36(-2.11%) |
Jun 09, 2006 | 17.13 | 17.28 | 16.96 | 17.06 | 16,578 | -0.31(-1.78%) |
Jun 08, 2006 | 16.50 | 17.37 | 16.50 | 17.37 | 29,864 | +0.79(+4.76%) |
Jun 07, 2006 | 16.81 | 17.26 | 16.54 | 16.58 | 20,922 | -0.30(-1.78%) |
Jun 06, 2006 | 17.34 | 17.50 | 16.80 | 16.88 | 22,459 | -0.34(-1.97%) |
Jun 05, 2006 | 18.07 | 18.11 | 17.21 | 17.22 | 32,967 | -1.03(-5.64%) |
Jun 02, 2006 | 18.36 | 18.50 | 17.89 | 18.25 | 12,114 | -0.05(-0.27%) |
Jun 01, 2006 | 17.93 | 18.33 | 17.74 | 18.30 | 27,790 | +0.51(+2.87%) |
May 31, 2006 | 17.63 | 17.95 | 17.60 | 17.79 | 18,085 | +0.17(+0.96%) |
May 30, 2006 | 18.50 | 18.50 | 17.54 | 17.62 | 33,556 | -0.82(-4.45%) |
May 26, 2006 | 18.42 | 18.53 | 18.28 | 18.44 | 7,792 | +0.07(+0.38%) |
May 25, 2006 | 18.24 | 18.42 | 17.79 | 18.37 | 29,318 | +0.36(+2.00%) |
May 24, 2006 | 17.70 | 18.14 | 17.58 | 18.01 | 15,342 | +0.31(+1.75%) |
May 23, 2006 | 18.50 | 18.67 | 17.70 | 17.70 | 18,553 | -0.82(-4.43%) |
May 22, 2006 | 17.76 | 18.63 | 17.50 | 18.52 | 37,938 | +0.76(+4.28%) |
May 19, 2006 | 17.45 | 17.83 | 17.45 | 17.76 | 12,645 | +0.11(+0.62%) |
May 18, 2006 | 17.86 | 17.90 | 17.55 | 17.65 | 14,537 | -0.05(-0.28%) |
May 17, 2006 | 17.98 | 18.19 | 17.60 | 17.70 | 27,453 | -0.49(-2.69%) |
May 16, 2006 | 17.73 | 18.33 | 17.73 | 18.19 | 14,602 | +0.58(+3.29%) |
May 15, 2006 | 17.90 | 18.19 | 17.50 | 17.61 | 24,069 | -0.41(-2.28%) |
May 12, 2006 | 18.45 | 18.75 | 17.99 | 18.02 | 31,259 | -0.43(-2.33%) |
May 11, 2006 | 19.17 | 19.57 | 18.45 | 18.45 | 21,622 | -0.55(-2.89%) |
May 10, 2006 | 18.91 | 19.13 | 18.89 | 19.00 | 16,554 | +0.04(+0.21%) |
May 09, 2006 | 19.23 | 19.24 | 18.90 | 18.96 | 88,203 | -0.35(-1.81%) |
May 08, 2006 | 19.30 | 19.81 | 19.08 | 19.31 | 118,200 | +0.01(+0.05%) |
May 05, 2006 | 18.10 | 20.30 | 18.10 | 19.30 | 397,984 | +2.28(+13.40%) |
May 04, 2006 | 17.20 | 17.20 | 17.00 | 17.02 | 42,670 | -0.12(-0.70%) |
May 03, 2006 | 17.19 | 17.24 | 16.99 | 17.14 | 17,840 | -0.02(-0.12%) |
May 02, 2006 | 16.87 | 17.20 | 16.81 | 17.16 | 39,365 | +0.29(+1.72%) |