Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.63 | 24.63 | 23.29 | 24.14 | 844,167 | +0.29(+1.20%) |
Apr 27, 2007 | 24.53 | 24.63 | 23.77 | 23.85 | 782,893 | -0.81(-3.28%) |
Apr 26, 2007 | 22.83 | 25.59 | 21.79 | 24.66 | 2,283,878 | +3.48(+16.42%) |
Apr 25, 2007 | 22.52 | 22.92 | 20.97 | 21.18 | 1,614,232 | -1.34(-5.95%) |
Apr 24, 2007 | 23.42 | 23.57 | 22.41 | 22.52 | 746,327 | -0.67(-2.89%) |
Apr 23, 2007 | 22.96 | 23.33 | 22.69 | 23.19 | 350,110 | +0.29(+1.25%) |
Apr 20, 2007 | 22.97 | 23.13 | 22.51 | 22.91 | 300,848 | +0.28(+1.22%) |
Apr 19, 2007 | 22.70 | 23.18 | 22.02 | 22.63 | 514,025 | -0.34(-1.50%) |
Apr 18, 2007 | 23.07 | 23.37 | 22.82 | 22.98 | 354,758 | +0.05(+0.22%) |
Apr 17, 2007 | 23.38 | 23.41 | 22.81 | 22.93 | 516,308 | -0.38(-1.65%) |
Apr 16, 2007 | 23.30 | 23.46 | 22.91 | 23.31 | 586,755 | +0.14(+0.60%) |
Apr 13, 2007 | 23.03 | 23.25 | 22.34 | 23.17 | 842,019 | +0.25(+1.07%) |
Apr 12, 2007 | 21.89 | 23.04 | 21.78 | 22.93 | 742,927 | +1.09(+5.01%) |
Apr 11, 2007 | 22.38 | 22.46 | 21.62 | 21.83 | 533,239 | -0.48(-2.16%) |
Apr 10, 2007 | 22.12 | 22.34 | 22.10 | 22.31 | 308,504 | +0.09(+0.40%) |
Apr 09, 2007 | 22.13 | 22.38 | 21.88 | 22.23 | 503,554 | +0.27(+1.21%) |
Apr 05, 2007 | 21.41 | 21.96 | 21.39 | 21.96 | 250,516 | +0.51(+2.39%) |
Apr 04, 2007 | 21.66 | 21.66 | 21.14 | 21.45 | 443,130 | -0.11(-0.50%) |
Apr 03, 2007 | 21.15 | 21.89 | 21.08 | 21.56 | 481,953 | +0.57(+2.72%) |
Apr 02, 2007 | 20.69 | 21.21 | 20.69 | 20.98 | 415,324 | +0.26(+1.24%) |
Mar 30, 2007 | 20.59 | 21.08 | 20.51 | 20.73 | 479,957 | +0.23(+1.11%) |
Mar 29, 2007 | 20.94 | 20.98 | 20.04 | 20.50 | 769,705 | -0.32(-1.51%) |
Mar 28, 2007 | 21.18 | 21.23 | 20.77 | 20.82 | 622,635 | -0.18(-0.84%) |
Mar 27, 2007 | 20.82 | 21.15 | 20.79 | 20.99 | 286,084 | +0.12(+0.57%) |
Mar 26, 2007 | 20.98 | 21.08 | 20.58 | 20.88 | 404,137 | -0.12(-0.56%) |
Mar 23, 2007 | 20.95 | 21.10 | 20.66 | 20.99 | 381,575 | +0.01(+0.05%) |
Mar 22, 2007 | 21.32 | 21.32 | 20.85 | 20.98 | 709,505 | -0.16(-0.75%) |
Mar 21, 2007 | 20.90 | 21.41 | 20.73 | 21.14 | 697,945 | +0.32(+1.51%) |
Mar 20, 2007 | 20.74 | 21.02 | 20.48 | 20.83 | 364,050 | +0.04(+0.19%) |
Mar 19, 2007 | 20.69 | 20.92 | 20.64 | 20.79 | 458,563 | +0.30(+1.44%) |
Mar 16, 2007 | 20.37 | 20.58 | 20.09 | 20.49 | 527,145 | +0.11(+0.53%) |
Mar 15, 2007 | 20.20 | 20.50 | 20.08 | 20.38 | 358,447 | +0.21(+1.03%) |
Mar 14, 2007 | 20.06 | 20.30 | 19.73 | 20.18 | 530,378 | +0.12(+0.59%) |
Mar 13, 2007 | 20.79 | 20.92 | 20.05 | 20.06 | 725,342 | -0.73(-3.51%) |
Mar 12, 2007 | 20.85 | 21.08 | 20.75 | 20.79 | 527,350 | -0.19(-0.89%) |
Mar 09, 2007 | 21.07 | 21.10 | 20.69 | 20.98 | 787,756 | +0.58(+2.85%) |
Mar 08, 2007 | 19.96 | 20.80 | 19.96 | 20.39 | 964,103 | +0.68(+3.45%) |
Mar 07, 2007 | 19.47 | 20.07 | 19.29 | 19.71 | 660,641 | +0.25(+1.27%) |
Mar 06, 2007 | 18.38 | 19.65 | 18.38 | 19.47 | 390,552 | +1.00(+5.44%) |
Mar 05, 2007 | 18.66 | 19.28 | 18.42 | 18.46 | 473,065 | -0.31(-1.63%) |
Mar 02, 2007 | 19.51 | 19.59 | 18.71 | 18.77 | 701,135 | -0.94(-4.75%) |
Mar 01, 2007 | 19.68 | 19.79 | 19.24 | 19.70 | 864,005 | -0.14(-0.70%) |
Feb 28, 2007 | 19.66 | 20.01 | 19.41 | 19.84 | 522,372 | +0.31(+1.56%) |
Feb 27, 2007 | 20.34 | 20.49 | 19.44 | 19.54 | 1,078,722 | -1.22(-5.89%) |
Feb 26, 2007 | 20.26 | 20.92 | 20.01 | 20.76 | 861,700 | +0.63(+3.13%) |
Feb 23, 2007 | 20.10 | 20.42 | 19.88 | 20.13 | 571,666 | -0.08(-0.39%) |
Feb 22, 2007 | 19.90 | 20.29 | 19.83 | 20.21 | 801,582 | +0.32(+1.59%) |
Feb 21, 2007 | 19.51 | 20.04 | 19.25 | 19.89 | 394,806 | +0.12(+0.60%) |
Feb 20, 2007 | 19.69 | 19.91 | 19.27 | 19.77 | 456,372 | -0.01(-0.05%) |
Feb 16, 2007 | 19.95 | 19.99 | 19.70 | 19.78 | 362,694 | -0.18(-0.89%) |
Feb 15, 2007 | 19.68 | 20.00 | 19.61 | 19.96 | 451,847 | +0.30(+1.50%) |
Feb 14, 2007 | 19.20 | 20.00 | 19.01 | 19.66 | 623,761 | +0.49(+2.57%) |
Feb 13, 2007 | 18.96 | 19.41 | 18.95 | 19.17 | 319,162 | +0.33(+1.72%) |
Feb 12, 2007 | 18.84 | 18.98 | 18.59 | 18.85 | 293,629 | +0.01(+0.05%) |
Feb 09, 2007 | 18.98 | 19.51 | 18.79 | 18.84 | 642,014 | -0.15(-0.78%) |
Feb 08, 2007 | 19.53 | 19.61 | 18.84 | 18.98 | 1,333,093 | -1.12(-5.59%) |
Feb 07, 2007 | 17.42 | 20.59 | 17.42 | 20.11 | 2,214,590 | +2.81(+16.23%) |
Feb 06, 2007 | 17.19 | 17.43 | 16.95 | 17.30 | 658,351 | +0.06(+0.34%) |
Feb 05, 2007 | 17.62 | 17.67 | 17.21 | 17.24 | 372,163 | -0.31(-1.74%) |
Feb 02, 2007 | 17.63 | 17.91 | 17.50 | 17.55 | 494,388 | +0.04(+0.23%) |
Feb 01, 2007 | 17.17 | 17.81 | 17.16 | 17.51 | 358,812 | +0.43(+2.54%) |
Jan 31, 2007 | 16.76 | 17.25 | 16.45 | 17.07 | 578,356 | +0.19(+1.11%) |
Jan 30, 2007 | 16.76 | 16.98 | 16.67 | 16.89 | 315,309 | +0.20(+1.18%) |
Jan 29, 2007 | 16.56 | 16.88 | 16.34 | 16.69 | 463,293 | -0.02(-0.12%) |
Jan 26, 2007 | 16.48 | 16.90 | 16.15 | 16.71 | 418,804 | +0.27(+1.62%) |
Jan 25, 2007 | 16.94 | 17.13 | 16.36 | 16.44 | 460,439 | -0.45(-2.68%) |
Jan 24, 2007 | 16.94 | 17.15 | 16.83 | 16.90 | 771,134 | +0.02(+0.12%) |
Jan 23, 2007 | 16.58 | 17.14 | 16.56 | 16.88 | 360,211 | +0.25(+1.48%) |
Jan 22, 2007 | 16.58 | 16.73 | 16.20 | 16.63 | 580,122 | +0.01(+0.06%) |
Jan 19, 2007 | 16.57 | 16.90 | 16.41 | 16.62 | 1,371,221 | -0.02(-0.12%) |
Jan 18, 2007 | 18.16 | 18.16 | 16.30 | 16.64 | 1,153,997 | -1.76(-9.58%) |
Jan 17, 2007 | 18.30 | 18.43 | 18.19 | 18.40 | 350,553 | +0.10(+0.54%) |
Jan 16, 2007 | 18.72 | 18.72 | 18.19 | 18.31 | 552,721 | -0.36(-1.95%) |
Jan 12, 2007 | 18.52 | 18.68 | 18.43 | 18.67 | 256,789 | +0.06(+0.32%) |
Jan 11, 2007 | 18.76 | 18.77 | 18.51 | 18.61 | 402,328 | -0.04(-0.21%) |
Jan 10, 2007 | 18.21 | 18.73 | 18.17 | 18.65 | 345,676 | +0.27(+1.45%) |
Jan 09, 2007 | 18.58 | 18.65 | 18.17 | 18.38 | 543,825 | -0.22(-1.17%) |
Jan 08, 2007 | 18.35 | 18.85 | 18.21 | 18.60 | 845,490 | +0.25(+1.34%) |
Jan 05, 2007 | 18.62 | 18.62 | 18.02 | 18.35 | 504,394 | -0.26(-1.38%) |
Jan 04, 2007 | 18.46 | 18.67 | 18.06 | 18.61 | 509,003 | +0.14(+0.75%) |
Jan 03, 2007 | 18.85 | 18.96 | 18.13 | 18.47 | 508,562 | -0.12(-0.64%) |
Dec 29, 2006 | 18.47 | 19.04 | 18.42 | 18.59 | 404,759 | +0.19(+1.02%) |
Dec 28, 2006 | 18.43 | 18.63 | 18.32 | 18.40 | 175,483 | -0.02(-0.11%) |
Dec 27, 2006 | 18.50 | 18.52 | 18.39 | 18.42 | 308,361 | +0.03(+0.16%) |
Dec 26, 2006 | 17.91 | 18.54 | 17.68 | 18.39 | 260,536 | +0.52(+2.92%) |
Dec 22, 2006 | 17.89 | 18.02 | 17.67 | 17.87 | 113,939 | +0.01(+0.05%) |
Dec 21, 2006 | 18.09 | 18.25 | 17.70 | 17.86 | 259,787 | -0.18(-0.98%) |
Dec 20, 2006 | 17.81 | 18.30 | 17.77 | 18.04 | 302,008 | +0.30(+1.67%) |
Dec 19, 2006 | 17.76 | 17.91 | 17.57 | 17.74 | 291,157 | -0.09(-0.50%) |
Dec 18, 2006 | 18.05 | 18.32 | 17.72 | 17.83 | 492,131 | -0.17(-0.93%) |
Dec 15, 2006 | 17.86 | 18.05 | 17.79 | 18.00 | 430,054 | +0.21(+1.16%) |
Dec 14, 2006 | 17.76 | 17.89 | 17.64 | 17.79 | 337,914 | +0.07(+0.39%) |
Dec 13, 2006 | 18.21 | 18.27 | 17.64 | 17.72 | 660,052 | -0.38(-2.12%) |
Dec 12, 2006 | 18.20 | 18.26 | 17.70 | 18.11 | 316,210 | +0.01(+0.05%) |
Dec 11, 2006 | 17.89 | 18.37 | 17.86 | 18.10 | 285,679 | +0.25(+1.38%) |
Dec 08, 2006 | 17.86 | 18.21 | 17.53 | 17.85 | 270,411 | -0.06(-0.33%) |
Dec 07, 2006 | 17.86 | 18.33 | 17.74 | 17.91 | 325,857 | +0.11(+0.61%) |
Dec 06, 2006 | 17.65 | 18.09 | 17.33 | 17.80 | 313,884 | +0.13(+0.72%) |
Dec 05, 2006 | 17.60 | 17.97 | 17.52 | 17.67 | 383,377 | +0.15(+0.84%) |
Dec 04, 2006 | 16.90 | 17.79 | 16.79 | 17.53 | 510,134 | +0.72(+4.28%) |
Dec 01, 2006 | 17.04 | 17.28 | 16.46 | 16.81 | 319,008 | -0.17(-0.99%) |
Nov 30, 2006 | 17.18 | 17.43 | 16.87 | 16.98 | 404,280 | -0.17(-0.98%) |
Nov 29, 2006 | 17.10 | 17.52 | 16.98 | 17.14 | 411,875 | +0.22(+1.28%) |
Nov 28, 2006 | 16.60 | 16.98 | 16.53 | 16.93 | 368,602 | +0.28(+1.66%) |
Nov 27, 2006 | 16.96 | 17.11 | 16.53 | 16.65 | 496,957 | -0.36(-2.14%) |
Nov 24, 2006 | 17.11 | 17.19 | 16.80 | 17.01 | 91,921 | -0.06(-0.35%) |
Nov 22, 2006 | 16.80 | 17.11 | 16.64 | 17.07 | 133,777 | +0.34(+2.06%) |
Nov 21, 2006 | 16.57 | 16.80 | 16.41 | 16.73 | 243,581 | +0.18(+1.07%) |
Nov 20, 2006 | 16.49 | 16.55 | 16.28 | 16.55 | 231,197 | +0.16(+0.96%) |
Nov 17, 2006 | 16.66 | 16.66 | 16.30 | 16.39 | 205,164 | -0.33(-1.94%) |
Nov 16, 2006 | 16.96 | 16.98 | 16.37 | 16.72 | 494,225 | -0.15(-0.88%) |
Nov 15, 2006 | 16.72 | 16.97 | 16.40 | 16.87 | 355,584 | +0.12(+0.71%) |
Nov 14, 2006 | 15.80 | 16.75 | 15.80 | 16.75 | 309,778 | +0.80(+5.00%) |
Nov 13, 2006 | 15.79 | 16.18 | 15.68 | 15.95 | 337,949 | +0.03(+0.19%) |
Nov 10, 2006 | 15.62 | 15.96 | 15.57 | 15.92 | 159,662 | +0.35(+2.28%) |
Nov 09, 2006 | 16.15 | 16.20 | 15.56 | 15.57 | 309,161 | -0.44(-2.77%) |
Nov 08, 2006 | 15.85 | 16.12 | 15.63 | 16.01 | 359,972 | +0.04(+0.25%) |
Nov 07, 2006 | 15.51 | 16.10 | 15.46 | 15.97 | 437,743 | +0.54(+3.51%) |
Nov 06, 2006 | 14.89 | 15.51 | 14.82 | 15.43 | 336,625 | +0.64(+4.33%) |
Nov 03, 2006 | 14.68 | 14.98 | 14.50 | 14.79 | 278,507 | +0.12(+0.81%) |
Nov 02, 2006 | 14.76 | 14.86 | 14.47 | 14.67 | 353,140 | -0.20(-1.33%) |
Nov 01, 2006 | 15.46 | 15.58 | 14.82 | 14.87 | 381,223 | -0.62(-4.01%) |
Oct 31, 2006 | 15.35 | 15.55 | 15.17 | 15.49 | 471,207 | +0.15(+0.96%) |
Oct 30, 2006 | 15.25 | 15.57 | 14.76 | 15.34 | 427,819 | +0.01(+0.06%) |
Oct 27, 2006 | 16.00 | 16.14 | 15.31 | 15.33 | 453,990 | -0.81(-5.01%) |
Oct 26, 2006 | 15.86 | 16.15 | 15.57 | 16.14 | 599,677 | +0.29(+1.80%) |
Oct 25, 2006 | 15.71 | 16.21 | 15.50 | 15.85 | 593,104 | +0.17(+1.07%) |
Oct 24, 2006 | 15.75 | 16.05 | 15.51 | 15.68 | 361,425 | -0.08(-0.50%) |
Oct 23, 2006 | 16.04 | 16.05 | 15.64 | 15.76 | 449,133 | -0.33(-2.02%) |
Oct 20, 2006 | 16.44 | 16.44 | 16.04 | 16.09 | 316,435 | -0.32(-1.92%) |
Oct 19, 2006 | 16.43 | 16.85 | 16.26 | 16.40 | 357,010 | -0.06(-0.36%) |
Oct 18, 2006 | 17.32 | 17.58 | 16.27 | 16.46 | 546,045 | -0.66(-3.86%) |
Oct 17, 2006 | 17.59 | 17.59 | 16.85 | 17.12 | 330,918 | -0.50(-2.85%) |
Oct 16, 2006 | 17.07 | 17.64 | 17.07 | 17.63 | 377,289 | +0.55(+3.23%) |
Oct 13, 2006 | 16.65 | 17.19 | 16.48 | 17.07 | 404,258 | +0.52(+3.15%) |
Oct 12, 2006 | 16.70 | 16.85 | 16.40 | 16.55 | 624,383 | -0.29(-1.70%) |
Oct 11, 2006 | 16.76 | 17.18 | 16.57 | 16.84 | 707,676 | -0.05(-0.29%) |
Oct 10, 2006 | 17.21 | 17.21 | 16.65 | 16.89 | 442,912 | -0.33(-1.89%) |
Oct 09, 2006 | 16.90 | 17.23 | 16.77 | 17.21 | 474,019 | +0.24(+1.39%) |
Oct 06, 2006 | 17.31 | 17.31 | 16.66 | 16.98 | 417,353 | -0.40(-2.32%) |
Oct 05, 2006 | 17.19 | 17.40 | 16.71 | 17.38 | 542,377 | +0.22(+1.26%) |
Oct 04, 2006 | 16.21 | 17.19 | 16.14 | 17.16 | 582,681 | +0.84(+5.13%) |
Oct 03, 2006 | 16.71 | 16.82 | 16.20 | 16.32 | 770,157 | -0.48(-2.87%) |
Oct 02, 2006 | 16.69 | 17.20 | 16.68 | 16.81 | 630,480 | +0.01(+0.06%) |
Sep 29, 2006 | 16.80 | 17.42 | 16.68 | 16.80 | 453,184 | +0.05(+0.29%) |
Sep 28, 2006 | 16.87 | 16.93 | 16.54 | 16.75 | 364,030 | +0.00(+0.00%) |
Sep 27, 2006 | 16.88 | 17.00 | 16.53 | 16.75 | 511,591 | -0.12(-0.70%) |
Sep 26, 2006 | 16.49 | 16.98 | 16.47 | 16.87 | 697,386 | +0.31(+1.84%) |
Sep 25, 2006 | 16.00 | 16.66 | 15.91 | 16.56 | 568,066 | +0.73(+4.60%) |
Sep 22, 2006 | 15.91 | 16.01 | 15.68 | 15.83 | 321,039 | -0.10(-0.62%) |
Sep 21, 2006 | 16.09 | 16.26 | 15.77 | 15.93 | 444,701 | -0.25(-1.52%) |
Sep 20, 2006 | 15.83 | 16.26 | 15.74 | 16.18 | 404,535 | +0.49(+3.14%) |
Sep 19, 2006 | 15.99 | 16.07 | 15.22 | 15.68 | 485,960 | -0.33(-2.03%) |
Sep 18, 2006 | 15.76 | 16.30 | 15.59 | 16.01 | 558,791 | +0.25(+1.56%) |
Sep 15, 2006 | 15.66 | 15.91 | 15.55 | 15.76 | 950,069 | +0.33(+2.17%) |
Sep 14, 2006 | 15.57 | 15.57 | 15.07 | 15.43 | 363,250 | -0.22(-1.39%) |
Sep 13, 2006 | 15.76 | 15.81 | 15.27 | 15.65 | 401,540 | -0.08(-0.50%) |
Sep 12, 2006 | 14.69 | 16.02 | 14.55 | 15.72 | 535,252 | +1.08(+7.40%) |
Sep 11, 2006 | 14.08 | 14.73 | 14.07 | 14.64 | 483,975 | +0.47(+3.34%) |
Sep 08, 2006 | 14.23 | 14.25 | 13.84 | 14.17 | 174,703 | +0.05(+0.35%) |
Sep 07, 2006 | 13.78 | 14.39 | 13.78 | 14.12 | 313,639 | +0.30(+2.14%) |
Sep 06, 2006 | 14.27 | 14.30 | 13.80 | 13.82 | 193,054 | -0.58(-4.04%) |
Sep 05, 2006 | 14.48 | 14.52 | 14.16 | 14.40 | 183,492 | +0.17(+1.18%) |
Sep 01, 2006 | 14.30 | 14.36 | 13.94 | 14.24 | 158,703 | +0.08(+0.56%) |
Aug 31, 2006 | 14.37 | 14.52 | 14.15 | 14.16 | 183,643 | -0.15(-1.03%) |
Aug 30, 2006 | 14.35 | 14.52 | 14.07 | 14.31 | 189,611 | -0.01(-0.07%) |
Aug 29, 2006 | 13.89 | 14.34 | 13.72 | 14.31 | 565,019 | +0.43(+3.12%) |
Aug 28, 2006 | 13.74 | 13.90 | 13.63 | 13.88 | 263,885 | +0.19(+1.37%) |
Aug 25, 2006 | 13.38 | 13.81 | 13.27 | 13.69 | 193,417 | +0.21(+1.53%) |
Aug 24, 2006 | 13.47 | 13.55 | 13.22 | 13.49 | 222,424 | +0.12(+0.88%) |
Aug 23, 2006 | 13.73 | 13.96 | 13.31 | 13.37 | 224,520 | -0.28(-2.02%) |
Aug 22, 2006 | 13.64 | 13.97 | 13.48 | 13.65 | 592,876 | -0.06(-0.43%) |
Aug 21, 2006 | 14.05 | 14.05 | 13.66 | 13.70 | 241,305 | -0.33(-2.32%) |
Aug 18, 2006 | 13.72 | 14.04 | 13.32 | 14.03 | 423,558 | +0.33(+2.45%) |
Aug 17, 2006 | 13.72 | 14.01 | 13.49 | 13.69 | 317,704 | -0.06(-0.43%) |
Aug 16, 2006 | 13.25 | 13.84 | 13.11 | 13.75 | 475,816 | +0.56(+4.26%) |
Aug 15, 2006 | 12.79 | 13.43 | 12.72 | 13.19 | 437,306 | +0.61(+4.85%) |
Aug 14, 2006 | 12.30 | 12.77 | 12.24 | 12.58 | 440,585 | +0.48(+3.99%) |
Aug 11, 2006 | 12.51 | 12.53 | 11.99 | 12.10 | 309,657 | -0.43(-3.46%) |
Aug 10, 2006 | 12.32 | 12.72 | 11.99 | 12.53 | 306,390 | +0.13(+1.03%) |
Aug 09, 2006 | 12.68 | 13.04 | 12.32 | 12.40 | 398,524 | -0.09(-0.71%) |
Aug 08, 2006 | 12.17 | 12.72 | 12.17 | 12.49 | 418,871 | +0.39(+3.26%) |
Aug 07, 2006 | 12.19 | 12.20 | 11.84 | 12.10 | 226,954 | -0.15(-1.21%) |
Aug 04, 2006 | 12.98 | 13.04 | 12.05 | 12.25 | 376,135 | -0.54(-4.24%) |
Aug 03, 2006 | 12.17 | 12.91 | 11.88 | 12.79 | 368,076 | +0.47(+3.84%) |
Aug 02, 2006 | 12.22 | 12.51 | 12.18 | 12.32 | 149,745 | +0.14(+1.13%) |
Aug 01, 2006 | 12.62 | 12.70 | 12.09 | 12.18 | 248,479 | -0.57(-4.48%) |
Jul 31, 2006 | 12.54 | 12.77 | 12.31 | 12.75 | 348,488 | +0.14(+1.09%) |
Jul 28, 2006 | 12.32 | 12.76 | 12.25 | 12.61 | 508,310 | +0.35(+2.89%) |
Jul 27, 2006 | 12.56 | 13.30 | 11.91 | 12.26 | 1,029,959 | +0.72(+6.23%) |
Jul 26, 2006 | 11.69 | 11.79 | 11.33 | 11.54 | 535,117 | -0.22(-1.84%) |
Jul 25, 2006 | 11.83 | 12.22 | 11.65 | 11.75 | 341,864 | -0.02(-0.17%) |
Jul 24, 2006 | 11.61 | 11.91 | 11.44 | 11.77 | 318,758 | +0.29(+2.49%) |
Jul 21, 2006 | 11.99 | 12.00 | 11.36 | 11.49 | 370,916 | -0.57(-4.74%) |
Jul 20, 2006 | 12.46 | 12.74 | 12.04 | 12.06 | 469,972 | -0.38(-3.09%) |
Jul 19, 2006 | 12.06 | 12.83 | 12.06 | 12.44 | 504,851 | +0.62(+5.25%) |
Jul 18, 2006 | 11.73 | 12.03 | 11.58 | 11.82 | 345,205 | +0.22(+1.87%) |
Jul 17, 2006 | 11.46 | 11.93 | 11.37 | 11.61 | 281,213 | +0.15(+1.29%) |
Jul 14, 2006 | 11.60 | 11.76 | 11.38 | 11.46 | 167,888 | -0.14(-1.19%) |
Jul 13, 2006 | 11.85 | 12.16 | 11.40 | 11.60 | 508,985 | -0.33(-2.73%) |
Jul 12, 2006 | 12.69 | 12.71 | 11.89 | 11.92 | 256,292 | -0.82(-6.42%) |
Jul 11, 2006 | 12.73 | 12.84 | 11.80 | 12.74 | 650,855 | -0.13(-1.00%) |
Jul 10, 2006 | 13.20 | 13.36 | 12.69 | 12.87 | 244,729 | -0.20(-1.51%) |
Jul 07, 2006 | 13.05 | 13.15 | 12.81 | 13.06 | 239,847 | -0.03(-0.23%) |
Jul 06, 2006 | 12.93 | 13.48 | 12.90 | 13.09 | 323,992 | +0.22(+1.68%) |
Jul 05, 2006 | 13.61 | 13.61 | 12.73 | 12.88 | 221,932 | -0.65(-4.81%) |
Jul 03, 2006 | 12.98 | 13.78 | 12.98 | 13.53 | 174,908 | +0.48(+3.70%) |
Jun 30, 2006 | 13.31 | 13.32 | 12.95 | 13.04 | 741,188 | -0.20(-1.49%) |
Jun 29, 2006 | 12.24 | 13.27 | 12.24 | 13.24 | 381,037 | +1.02(+8.39%) |
Jun 28, 2006 | 12.29 | 12.29 | 11.91 | 12.22 | 248,785 | +0.01(+0.08%) |
Jun 27, 2006 | 12.54 | 12.68 | 12.07 | 12.21 | 500,426 | -0.35(-2.82%) |
Jun 26, 2006 | 12.48 | 12.60 | 12.41 | 12.56 | 361,954 | +0.12(+0.95%) |
Jun 23, 2006 | 12.58 | 12.67 | 12.41 | 12.44 | 394,002 | -0.27(-2.09%) |
Jun 22, 2006 | 12.82 | 12.91 | 12.62 | 12.71 | 352,895 | -0.16(-1.22%) |
Jun 21, 2006 | 12.64 | 12.94 | 12.63 | 12.87 | 404,958 | +0.23(+1.79%) |
Jun 20, 2006 | 12.63 | 12.96 | 12.49 | 12.64 | 358,587 | -0.06(-0.47%) |
Jun 19, 2006 | 13.16 | 13.23 | 12.63 | 12.70 | 342,903 | -0.44(-3.37%) |
Jun 16, 2006 | 13.65 | 13.69 | 12.92 | 13.14 | 578,807 | -0.54(-3.96%) |
Jun 15, 2006 | 13.02 | 13.77 | 12.90 | 13.68 | 516,391 | +0.77(+5.95%) |
Jun 14, 2006 | 12.89 | 13.33 | 12.75 | 12.92 | 490,195 | +0.06(+0.46%) |
Jun 13, 2006 | 13.11 | 13.57 | 12.79 | 12.86 | 496,786 | -0.29(-2.17%) |
Jun 12, 2006 | 13.52 | 13.74 | 13.00 | 13.14 | 388,959 | -0.41(-3.05%) |
Jun 09, 2006 | 13.77 | 14.03 | 13.45 | 13.56 | 224,973 | -0.12(-0.87%) |
Jun 08, 2006 | 13.99 | 14.30 | 13.27 | 13.67 | 487,544 | -0.38(-2.73%) |
Jun 07, 2006 | 13.71 | 14.23 | 13.44 | 14.06 | 824,639 | +0.33(+2.37%) |
Jun 06, 2006 | 13.71 | 13.85 | 13.36 | 13.73 | 270,999 | +0.11(+0.80%) |
Jun 05, 2006 | 14.19 | 14.26 | 13.59 | 13.63 | 334,041 | -0.58(-4.09%) |
Jun 02, 2006 | 14.54 | 14.75 | 13.97 | 14.21 | 273,700 | -0.25(-1.70%) |
Jun 01, 2006 | 13.85 | 14.48 | 13.84 | 14.45 | 435,560 | +0.56(+4.04%) |
May 31, 2006 | 13.66 | 14.00 | 13.50 | 13.89 | 569,729 | +0.27(+1.95%) |
May 30, 2006 | 13.65 | 14.09 | 13.54 | 13.63 | 546,755 | -0.43(-3.08%) |
May 26, 2006 | 13.32 | 14.23 | 13.25 | 14.06 | 482,621 | +0.76(+5.70%) |
May 25, 2006 | 13.33 | 13.46 | 13.17 | 13.30 | 372,649 | +0.00(+0.00%) |
May 24, 2006 | 13.70 | 13.72 | 13.00 | 13.30 | 943,886 | -0.45(-3.30%) |
May 23, 2006 | 14.19 | 14.42 | 13.73 | 13.75 | 286,806 | -0.38(-2.72%) |
May 22, 2006 | 14.01 | 14.19 | 13.63 | 14.14 | 533,567 | -0.01(-0.07%) |
May 19, 2006 | 14.31 | 14.46 | 13.88 | 14.15 | 369,009 | -0.19(-1.31%) |
May 18, 2006 | 14.31 | 14.90 | 14.25 | 14.33 | 415,051 | +0.09(+0.62%) |
May 17, 2006 | 14.48 | 14.71 | 13.95 | 14.25 | 596,670 | -0.33(-2.30%) |
May 16, 2006 | 14.47 | 14.81 | 14.33 | 14.58 | 403,532 | +0.19(+1.30%) |
May 15, 2006 | 14.71 | 14.71 | 14.08 | 14.39 | 537,104 | -0.39(-2.66%) |
May 12, 2006 | 15.11 | 15.43 | 14.76 | 14.79 | 521,811 | -0.43(-2.85%) |
May 11, 2006 | 15.84 | 15.88 | 15.14 | 15.22 | 386,370 | -0.56(-3.56%) |
May 10, 2006 | 16.44 | 16.45 | 15.73 | 15.78 | 382,757 | -0.68(-4.13%) |
May 09, 2006 | 16.46 | 16.88 | 16.38 | 16.46 | 618,425 | -0.07(-0.42%) |
May 08, 2006 | 16.71 | 16.77 | 16.44 | 16.53 | 362,586 | -0.15(-0.89%) |
May 05, 2006 | 16.93 | 17.14 | 16.64 | 16.68 | 707,464 | -0.15(-0.88%) |
May 04, 2006 | 15.91 | 16.90 | 15.81 | 16.83 | 855,990 | +1.00(+6.28%) |
May 03, 2006 | 14.97 | 15.91 | 14.94 | 15.83 | 1,139,328 | +0.96(+6.42%) |
May 02, 2006 | 14.64 | 15.05 | 14.64 | 14.88 | 500,559 | +0.18(+1.21%) |