Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.97 | 18.07 | 17.41 | 17.41 | 444,679 | -0.55(-3.09%) |
Apr 27, 2007 | 18.04 | 18.06 | 17.84 | 17.97 | 974,827 | -0.08(-0.46%) |
Apr 26, 2007 | 18.01 | 18.07 | 17.90 | 18.05 | 626,284 | -0.02(-0.08%) |
Apr 25, 2007 | 18.11 | 18.16 | 17.95 | 18.07 | 433,078 | +0.06(+0.33%) |
Apr 24, 2007 | 17.98 | 18.04 | 17.79 | 18.01 | 379,828 | +0.02(+0.08%) |
Apr 23, 2007 | 17.92 | 18.22 | 17.92 | 17.99 | 649,751 | -0.01(-0.04%) |
Apr 20, 2007 | 17.98 | 18.49 | 17.89 | 18.00 | 1,302,703 | +0.62(+3.54%) |
Apr 19, 2007 | 17.72 | 17.72 | 17.29 | 17.38 | 526,681 | -0.42(-2.36%) |
Apr 18, 2007 | 17.97 | 18.08 | 17.79 | 17.80 | 490,280 | -0.17(-0.96%) |
Apr 17, 2007 | 18.11 | 18.40 | 17.98 | 17.98 | 429,478 | -0.13(-0.70%) |
Apr 16, 2007 | 17.68 | 18.60 | 17.68 | 18.10 | 898,425 | +0.53(+3.03%) |
Apr 13, 2007 | 17.59 | 17.70 | 17.52 | 17.57 | 172,804 | -0.05(-0.30%) |
Apr 12, 2007 | 17.67 | 17.67 | 17.51 | 17.62 | 256,140 | -0.06(-0.34%) |
Apr 11, 2007 | 18.15 | 18.16 | 17.35 | 17.68 | 511,747 | -0.44(-2.44%) |
Apr 10, 2007 | 18.08 | 18.17 | 17.92 | 18.13 | 91,202 | +0.07(+0.42%) |
Apr 09, 2007 | 17.85 | 18.13 | 17.76 | 18.05 | 175,871 | +0.19(+1.05%) |
Apr 05, 2007 | 17.71 | 18.01 | 17.63 | 17.86 | 155,871 | +0.16(+0.93%) |
Apr 04, 2007 | 18.09 | 18.19 | 17.61 | 17.70 | 271,874 | -0.37(-2.03%) |
Apr 03, 2007 | 17.59 | 18.22 | 17.59 | 18.07 | 352,276 | +0.52(+2.95%) |
Apr 02, 2007 | 17.94 | 18.00 | 17.41 | 17.55 | 270,540 | -0.32(-1.80%) |
Mar 30, 2007 | 17.62 | 17.92 | 17.59 | 17.87 | 327,609 | +0.29(+1.62%) |
Mar 29, 2007 | 17.59 | 17.74 | 17.44 | 17.59 | 269,340 | +0.09(+0.51%) |
Mar 28, 2007 | 17.51 | 17.68 | 17.38 | 17.50 | 531,614 | -0.10(-0.55%) |
Mar 27, 2007 | 17.64 | 17.65 | 17.37 | 17.59 | 311,475 | -0.06(-0.34%) |
Mar 26, 2007 | 17.47 | 17.68 | 17.38 | 17.65 | 366,143 | +0.19(+1.07%) |
Mar 23, 2007 | 17.63 | 17.71 | 17.45 | 17.47 | 330,675 | -0.11(-0.64%) |
Mar 22, 2007 | 17.91 | 17.91 | 17.41 | 17.58 | 516,947 | -0.29(-1.60%) |
Mar 21, 2007 | 17.81 | 17.92 | 17.56 | 17.86 | 258,807 | +0.05(+0.29%) |
Mar 20, 2007 | 17.40 | 17.85 | 17.40 | 17.81 | 292,408 | +0.46(+2.68%) |
Mar 19, 2007 | 17.23 | 17.36 | 17.21 | 17.35 | 188,538 | +0.19(+1.09%) |
Mar 16, 2007 | 17.19 | 17.30 | 17.06 | 17.16 | 394,011 | -0.03(-0.17%) |
Mar 15, 2007 | 17.25 | 17.35 | 16.98 | 17.19 | 306,808 | -0.06(-0.35%) |
Mar 14, 2007 | 17.25 | 17.37 | 17.09 | 17.25 | 423,345 | +0.02(+0.13%) |
Mar 13, 2007 | 17.02 | 17.81 | 17.17 | 17.23 | 809,356 | +0.20(+1.19%) |
Mar 12, 2007 | 17.26 | 17.43 | 16.99 | 17.02 | 477,880 | -0.25(-1.48%) |
Mar 09, 2007 | 17.80 | 17.80 | 17.20 | 17.28 | 322,542 | -0.41(-2.33%) |
Mar 08, 2007 | 17.65 | 17.92 | 17.62 | 17.69 | 522,148 | +0.16(+0.90%) |
Mar 07, 2007 | 17.58 | 17.70 | 17.48 | 17.53 | 377,877 | -0.08(-0.47%) |
Mar 06, 2007 | 17.14 | 17.75 | 17.10 | 17.62 | 409,078 | +0.63(+3.71%) |
Mar 05, 2007 | 17.41 | 17.68 | 16.96 | 16.99 | 473,213 | -0.55(-3.12%) |
Mar 02, 2007 | 17.24 | 17.80 | 17.15 | 17.53 | 494,680 | +0.24(+1.39%) |
Mar 01, 2007 | 17.25 | 17.39 | 17.03 | 17.29 | 325,209 | -0.07(-0.39%) |
Feb 28, 2007 | 17.43 | 17.55 | 17.11 | 17.36 | 404,678 | -0.08(-0.43%) |
Feb 27, 2007 | 17.54 | 17.56 | 17.35 | 17.44 | 422,811 | -0.28(-1.57%) |
Feb 26, 2007 | 17.64 | 17.79 | 17.55 | 17.71 | 246,352 | +0.10(+0.55%) |
Feb 23, 2007 | 17.81 | 17.81 | 17.52 | 17.62 | 190,938 | -0.19(-1.05%) |
Feb 22, 2007 | 17.80 | 17.84 | 17.69 | 17.80 | 263,474 | +0.00(+0.00%) |
Feb 21, 2007 | 17.91 | 17.91 | 17.47 | 17.80 | 255,873 | -0.07(-0.42%) |
Feb 20, 2007 | 17.55 | 17.89 | 17.34 | 17.88 | 433,612 | +0.32(+1.79%) |
Feb 16, 2007 | 17.50 | 17.65 | 17.39 | 17.56 | 413,878 | +0.07(+0.43%) |
Feb 15, 2007 | 17.45 | 17.65 | 17.40 | 17.49 | 768,288 | +0.04(+0.26%) |
Feb 14, 2007 | 17.57 | 17.68 | 17.44 | 17.44 | 458,412 | -0.10(-0.60%) |
Feb 13, 2007 | 17.47 | 17.56 | 17.18 | 17.55 | 581,716 | -0.05(-0.30%) |
Feb 12, 2007 | 17.59 | 17.77 | 17.45 | 17.60 | 443,379 | +0.04(+0.21%) |
Feb 09, 2007 | 17.50 | 17.61 | 17.41 | 17.56 | 240,140 | +0.12(+0.69%) |
Feb 08, 2007 | 17.25 | 17.62 | 17.10 | 17.44 | 775,355 | +0.23(+1.35%) |
Feb 07, 2007 | 17.14 | 17.25 | 16.96 | 17.21 | 197,605 | +0.07(+0.44%) |
Feb 06, 2007 | 17.05 | 17.17 | 16.84 | 17.14 | 188,805 | +0.12(+0.71%) |
Feb 05, 2007 | 16.79 | 17.05 | 16.63 | 17.02 | 283,607 | +0.18(+1.07%) |
Feb 02, 2007 | 16.57 | 16.87 | 16.50 | 16.84 | 219,472 | +0.38(+2.32%) |
Feb 01, 2007 | 16.60 | 16.75 | 16.41 | 16.45 | 447,612 | -0.04(-0.23%) |
Jan 31, 2007 | 16.57 | 16.58 | 16.18 | 16.49 | 168,538 | -0.07(-0.45%) |
Jan 30, 2007 | 16.35 | 16.63 | 16.27 | 16.57 | 131,870 | +0.25(+1.56%) |
Jan 29, 2007 | 16.19 | 16.60 | 16.17 | 16.31 | 348,543 | +0.11(+0.69%) |
Jan 26, 2007 | 16.08 | 16.24 | 15.91 | 16.20 | 103,869 | +0.12(+0.75%) |
Jan 25, 2007 | 16.07 | 16.17 | 15.98 | 16.08 | 165,604 | -0.02(-0.14%) |
Jan 24, 2007 | 15.68 | 16.12 | 15.67 | 16.10 | 191,605 | +0.46(+2.92%) |
Jan 23, 2007 | 15.70 | 15.85 | 15.63 | 15.64 | 159,604 | -0.11(-0.71%) |
Jan 22, 2007 | 15.93 | 15.94 | 15.72 | 15.76 | 151,737 | -0.16(-0.99%) |
Jan 19, 2007 | 16.04 | 16.06 | 15.89 | 15.91 | 208,805 | -0.17(-1.07%) |
Jan 18, 2007 | 16.15 | 16.15 | 15.94 | 16.09 | 264,140 | -0.11(-0.65%) |
Jan 17, 2007 | 16.14 | 16.32 | 16.12 | 16.19 | 98,936 | -0.02(-0.14%) |
Jan 16, 2007 | 16.39 | 16.51 | 16.18 | 16.21 | 197,205 | -0.11(-0.64%) |
Jan 12, 2007 | 16.14 | 16.33 | 15.97 | 16.32 | 224,939 | +0.15(+0.93%) |
Jan 11, 2007 | 16.06 | 16.20 | 16.00 | 16.17 | 111,469 | +0.12(+0.75%) |
Jan 10, 2007 | 16.16 | 16.24 | 15.99 | 16.05 | 115,603 | -0.19(-1.15%) |
Jan 09, 2007 | 16.09 | 16.24 | 14.94 | 16.24 | 169,604 | +0.14(+0.89%) |
Jan 08, 2007 | 15.96 | 16.13 | 15.56 | 16.09 | 199,205 | +0.11(+0.66%) |
Jan 05, 2007 | 16.32 | 16.32 | 15.96 | 15.99 | 147,337 | -0.38(-2.34%) |
Jan 04, 2007 | 16.20 | 16.51 | 15.94 | 16.37 | 263,474 | +0.20(+1.21%) |
Jan 03, 2007 | 16.42 | 16.78 | 16.02 | 16.18 | 594,283 | -0.32(-1.95%) |
Dec 29, 2006 | 16.63 | 16.75 | 16.36 | 16.50 | 239,340 | -0.11(-0.68%) |
Dec 28, 2006 | 16.54 | 16.78 | 16.48 | 16.61 | 367,877 | +0.07(+0.45%) |
Dec 27, 2006 | 16.32 | 16.58 | 16.32 | 16.54 | 542,015 | +0.24(+1.47%) |
Dec 26, 2006 | 16.05 | 16.31 | 16.03 | 16.30 | 260,140 | +0.21(+1.31%) |
Dec 22, 2006 | 16.11 | 16.11 | 16.00 | 16.09 | 487,747 | -0.02(-0.14%) |
Dec 21, 2006 | 15.69 | 16.11 | 15.64 | 16.11 | 699,886 | +0.46(+2.97%) |
Dec 20, 2006 | 15.19 | 15.67 | 14.29 | 15.64 | 656,818 | +0.50(+3.32%) |
Dec 19, 2006 | 15.18 | 15.26 | 14.92 | 15.14 | 282,674 | -0.14(-0.88%) |
Dec 18, 2006 | 15.56 | 15.57 | 15.19 | 15.28 | 283,474 | -0.36(-2.30%) |
Dec 15, 2006 | 15.70 | 15.74 | 15.57 | 15.64 | 337,876 | -0.05(-0.33%) |
Dec 14, 2006 | 15.64 | 15.85 | 15.62 | 15.69 | 166,138 | +0.04(+0.24%) |
Dec 13, 2006 | 15.67 | 15.73 | 15.61 | 15.65 | 223,872 | -0.04(-0.24%) |
Dec 12, 2006 | 15.76 | 15.80 | 15.54 | 15.69 | 307,742 | -0.03(-0.19%) |
Dec 11, 2006 | 15.71 | 15.78 | 15.62 | 15.72 | 376,810 | -0.06(-0.38%) |
Dec 08, 2006 | 15.40 | 15.82 | 15.35 | 15.78 | 284,008 | +0.38(+2.48%) |
Dec 07, 2006 | 15.64 | 15.68 | 15.35 | 15.40 | 248,140 | -0.20(-1.30%) |
Dec 06, 2006 | 15.63 | 15.73 | 15.51 | 15.60 | 204,139 | -0.11(-0.72%) |
Dec 05, 2006 | 15.75 | 15.76 | 15.66 | 15.71 | 170,938 | -0.02(-0.10%) |
Dec 04, 2006 | 15.75 | 15.91 | 15.64 | 15.73 | 222,272 | -0.04(-0.24%) |
Dec 01, 2006 | 15.64 | 15.80 | 15.52 | 15.76 | 341,476 | +0.16(+1.01%) |
Nov 30, 2006 | 15.63 | 15.76 | 15.59 | 15.61 | 387,877 | -0.10(-0.62%) |
Nov 29, 2006 | 15.56 | 15.77 | 15.50 | 15.70 | 259,873 | +0.10(+0.67%) |
Nov 28, 2006 | 15.71 | 15.74 | 15.55 | 15.60 | 341,209 | -0.10(-0.62%) |
Nov 27, 2006 | 15.64 | 15.76 | 15.46 | 15.70 | 486,147 | -0.01(-0.10%) |
Nov 24, 2006 | 15.71 | 15.90 | 15.70 | 15.71 | 40,001 | +0.00(+0.00%) |
Nov 22, 2006 | 15.66 | 15.77 | 15.58 | 15.71 | 393,344 | +0.09(+0.58%) |
Nov 21, 2006 | 15.45 | 15.63 | 15.36 | 15.62 | 322,542 | +0.13(+0.87%) |
Nov 20, 2006 | 15.07 | 15.49 | 14.94 | 15.49 | 197,072 | +0.11(+0.68%) |
Nov 17, 2006 | 15.66 | 15.66 | 15.37 | 15.38 | 182,671 | -0.31(-1.96%) |
Nov 16, 2006 | 15.64 | 15.76 | 15.51 | 15.69 | 225,073 | +0.05(+0.34%) |
Nov 15, 2006 | 15.40 | 15.70 | 15.37 | 15.64 | 460,679 | +0.20(+1.31%) |
Nov 14, 2006 | 15.00 | 15.46 | 14.95 | 15.43 | 347,876 | +0.49(+3.26%) |
Nov 13, 2006 | 14.57 | 15.04 | 14.57 | 14.95 | 567,349 | +0.38(+2.57%) |
Nov 10, 2006 | 14.52 | 14.62 | 14.44 | 14.57 | 303,341 | +0.07(+0.47%) |
Nov 09, 2006 | 14.62 | 14.70 | 14.50 | 14.50 | 703,619 | -0.11(-0.77%) |
Nov 08, 2006 | 14.51 | 14.65 | 14.42 | 14.62 | 745,887 | +0.10(+0.67%) |
Nov 07, 2006 | 14.56 | 14.71 | 14.44 | 14.52 | 317,608 | -0.10(-0.67%) |
Nov 06, 2006 | 14.67 | 14.74 | 14.54 | 14.62 | 268,007 | -0.05(-0.36%) |
Nov 03, 2006 | 14.74 | 14.81 | 14.61 | 14.67 | 496,813 | -0.07(-0.51%) |
Nov 02, 2006 | 14.60 | 14.96 | 14.59 | 14.74 | 442,412 | +0.04(+0.25%) |
Nov 01, 2006 | 14.85 | 14.92 | 14.63 | 14.71 | 370,410 | -0.14(-0.96%) |
Oct 31, 2006 | 14.97 | 15.01 | 14.79 | 14.85 | 290,541 | -0.15(-1.00%) |
Oct 30, 2006 | 14.87 | 15.04 | 14.84 | 15.00 | 170,804 | +0.10(+0.70%) |
Oct 27, 2006 | 14.98 | 15.01 | 14.81 | 14.89 | 208,805 | -0.07(-0.45%) |
Oct 26, 2006 | 15.24 | 15.28 | 14.92 | 14.96 | 574,016 | -0.22(-1.43%) |
Oct 25, 2006 | 14.92 | 15.36 | 14.90 | 15.18 | 503,080 | +0.41(+2.79%) |
Oct 24, 2006 | 14.76 | 14.89 | 14.62 | 14.77 | 162,004 | -0.01(-0.05%) |
Oct 23, 2006 | 14.70 | 15.01 | 14.47 | 14.77 | 470,413 | -0.03(-0.20%) |
Oct 20, 2006 | 15.04 | 15.04 | 14.70 | 14.80 | 274,541 | -0.19(-1.30%) |
Oct 19, 2006 | 14.94 | 15.05 | 14.93 | 15.00 | 165,871 | -0.01(-0.05%) |
Oct 18, 2006 | 15.37 | 15.52 | 14.89 | 15.01 | 363,076 | -0.31(-2.01%) |
Oct 17, 2006 | 15.12 | 15.35 | 15.12 | 15.31 | 266,807 | +0.13(+0.84%) |
Oct 16, 2006 | 15.27 | 15.43 | 15.15 | 15.19 | 243,073 | -0.23(-1.51%) |
Oct 13, 2006 | 15.43 | 15.52 | 15.34 | 15.42 | 201,339 | -0.02(-0.15%) |
Oct 12, 2006 | 15.40 | 15.47 | 15.28 | 15.44 | 256,407 | +0.09(+0.59%) |
Oct 11, 2006 | 15.34 | 15.47 | 15.24 | 15.35 | 80,535 | -0.02(-0.15%) |
Oct 10, 2006 | 15.37 | 15.47 | 15.22 | 15.37 | 311,075 | +0.01(+0.05%) |
Oct 09, 2006 | 15.00 | 15.39 | 14.95 | 15.37 | 195,872 | +0.26(+1.69%) |
Oct 06, 2006 | 15.65 | 15.65 | 14.84 | 15.11 | 343,209 | -0.53(-3.40%) |
Oct 05, 2006 | 15.45 | 15.69 | 15.42 | 15.64 | 166,671 | +0.25(+1.61%) |
Oct 04, 2006 | 15.19 | 15.48 | 15.19 | 15.40 | 146,937 | +0.20(+1.28%) |
Oct 03, 2006 | 15.13 | 15.32 | 15.10 | 15.20 | 559,615 | +0.11(+0.70%) |
Oct 02, 2006 | 15.00 | 15.26 | 14.95 | 15.10 | 271,074 | -0.05(-0.35%) |
Sep 29, 2006 | 15.16 | 15.34 | 15.10 | 15.15 | 471,879 | -0.08(-0.49%) |
Sep 28, 2006 | 15.01 | 15.33 | 14.96 | 15.22 | 374,543 | +0.20(+1.30%) |
Sep 27, 2006 | 14.89 | 15.19 | 14.80 | 15.03 | 278,941 | +0.02(+0.15%) |
Sep 26, 2006 | 14.68 | 15.01 | 14.67 | 15.01 | 263,340 | +0.27(+1.83%) |
Sep 25, 2006 | 14.48 | 14.83 | 14.41 | 14.74 | 465,879 | +0.26(+1.81%) |
Sep 22, 2006 | 14.41 | 14.62 | 14.35 | 14.47 | 639,618 | -0.13(-0.87%) |
Sep 21, 2006 | 14.10 | 14.77 | 14.02 | 14.60 | 975,227 | +1.04(+7.69%) |
Sep 20, 2006 | 13.51 | 13.60 | 13.38 | 13.56 | 237,606 | +0.10(+0.72%) |
Sep 19, 2006 | 13.35 | 13.51 | 13.20 | 13.46 | 228,939 | +0.22(+1.64%) |
Sep 18, 2006 | 13.12 | 13.26 | 12.90 | 13.24 | 417,211 | -0.02(-0.11%) |
Sep 15, 2006 | 13.50 | 13.53 | 13.20 | 13.26 | 633,217 | -0.13(-1.01%) |
Sep 14, 2006 | 13.39 | 13.42 | 13.16 | 13.39 | 133,870 | -0.03(-0.22%) |
Sep 13, 2006 | 13.39 | 13.46 | 13.33 | 13.42 | 206,139 | +0.01(+0.06%) |
Sep 12, 2006 | 13.43 | 13.49 | 13.36 | 13.42 | 325,475 | +0.01(+0.11%) |
Sep 11, 2006 | 13.36 | 13.48 | 13.20 | 13.40 | 240,406 | -0.07(-0.56%) |
Sep 08, 2006 | 13.42 | 13.50 | 13.42 | 13.48 | 201,339 | +0.08(+0.62%) |
Sep 07, 2006 | 13.40 | 13.61 | 13.30 | 13.39 | 519,081 | +0.00(+0.00%) |
Sep 06, 2006 | 13.43 | 13.48 | 13.30 | 13.39 | 151,870 | -0.07(-0.50%) |
Sep 05, 2006 | 13.33 | 13.49 | 13.30 | 13.46 | 380,544 | +0.11(+0.84%) |
Sep 01, 2006 | 13.39 | 13.43 | 13.23 | 13.35 | 232,273 | -0.02(-0.17%) |
Aug 31, 2006 | 13.32 | 13.55 | 13.27 | 13.37 | 503,080 | +0.13(+1.02%) |
Aug 30, 2006 | 13.13 | 13.33 | 13.08 | 13.24 | 262,007 | +0.13(+0.97%) |
Aug 29, 2006 | 13.03 | 13.18 | 12.94 | 13.11 | 304,941 | +0.13(+1.04%) |
Aug 28, 2006 | 12.91 | 13.01 | 12.87 | 12.97 | 192,405 | +0.04(+0.29%) |
Aug 25, 2006 | 12.83 | 13.07 | 12.81 | 12.94 | 320,142 | +0.08(+0.64%) |
Aug 24, 2006 | 12.96 | 12.98 | 12.77 | 12.85 | 340,009 | -0.04(-0.35%) |
Aug 23, 2006 | 12.94 | 13.08 | 12.81 | 12.90 | 313,608 | -0.06(-0.46%) |
Aug 22, 2006 | 12.83 | 13.03 | 12.81 | 12.96 | 239,606 | +0.09(+0.70%) |
Aug 21, 2006 | 13.08 | 13.09 | 12.82 | 12.87 | 152,004 | -0.25(-1.94%) |
Aug 18, 2006 | 13.24 | 13.24 | 13.03 | 13.12 | 177,204 | -0.08(-0.57%) |
Aug 17, 2006 | 13.15 | 13.45 | 13.09 | 13.20 | 234,273 | +0.05(+0.40%) |
Aug 16, 2006 | 13.16 | 13.20 | 13.02 | 13.15 | 167,204 | +0.06(+0.46%) |
Aug 15, 2006 | 13.18 | 13.22 | 12.98 | 13.09 | 167,871 | +0.07(+0.58%) |
Aug 14, 2006 | 13.09 | 13.23 | 12.94 | 13.01 | 153,604 | -0.01(-0.06%) |
Aug 11, 2006 | 13.04 | 13.04 | 12.88 | 13.02 | 142,804 | -0.01(-0.12%) |
Aug 10, 2006 | 12.94 | 13.21 | 12.79 | 13.03 | 245,473 | +0.10(+0.75%) |
Aug 09, 2006 | 13.09 | 13.09 | 12.91 | 12.94 | 260,140 | -0.02(-0.12%) |
Aug 08, 2006 | 13.10 | 13.10 | 12.90 | 12.95 | 343,476 | -0.08(-0.63%) |
Aug 07, 2006 | 12.88 | 13.09 | 12.83 | 13.03 | 396,144 | +0.13(+1.05%) |
Aug 04, 2006 | 13.30 | 13.30 | 12.75 | 12.90 | 1,910,053 | -0.35(-2.60%) |
Aug 03, 2006 | 13.35 | 13.42 | 13.24 | 13.24 | 5,567,490 | +0.00(+0.00%) |
Aug 02, 2006 | 12.93 | 13.25 | 12.84 | 13.24 | 847,490 | +0.36(+2.79%) |
Aug 01, 2006 | 12.91 | 13.01 | 12.82 | 12.88 | 357,076 | -0.01(-0.12%) |
Jul 31, 2006 | 13.09 | 13.13 | 12.83 | 12.90 | 1,217,100 | -0.16(-1.21%) |
Jul 28, 2006 | 12.91 | 13.10 | 12.87 | 13.06 | 396,144 | +0.22(+1.69%) |
Jul 27, 2006 | 13.09 | 13.12 | 12.70 | 12.84 | 503,747 | -0.20(-1.55%) |
Jul 26, 2006 | 12.94 | 13.09 | 12.72 | 13.04 | 287,474 | +0.02(+0.17%) |
Jul 25, 2006 | 12.71 | 13.35 | 12.71 | 13.02 | 726,820 | +0.35(+2.72%) |
Jul 24, 2006 | 12.73 | 12.86 | 12.58 | 12.67 | 241,340 | -0.05(-0.41%) |
Jul 21, 2006 | 13.07 | 13.07 | 12.60 | 12.73 | 390,544 | -0.35(-2.64%) |
Jul 20, 2006 | 13.64 | 13.80 | 13.04 | 13.07 | 289,341 | -0.50(-3.70%) |
Jul 19, 2006 | 13.53 | 13.87 | 13.52 | 13.57 | 323,475 | +0.07(+0.50%) |
Jul 18, 2006 | 13.57 | 13.67 | 12.97 | 13.51 | 228,806 | +0.00(+0.00%) |
Jul 17, 2006 | 13.80 | 13.87 | 13.45 | 13.51 | 537,481 | -0.35(-2.49%) |
Jul 14, 2006 | 13.44 | 14.01 | 13.43 | 13.85 | 330,542 | +0.49(+3.71%) |
Jul 13, 2006 | 13.46 | 13.54 | 13.22 | 13.36 | 297,608 | +0.26(+2.00%) |
Jul 12, 2006 | 13.12 | 13.19 | 13.05 | 13.09 | 173,871 | -0.08(-0.57%) |
Jul 11, 2006 | 13.09 | 13.17 | 12.73 | 13.17 | 154,271 | +0.03(+0.23%) |
Jul 10, 2006 | 13.25 | 13.30 | 12.94 | 13.14 | 146,804 | -0.11(-0.85%) |
Jul 07, 2006 | 13.57 | 13.65 | 13.16 | 13.25 | 173,604 | -0.40(-2.91%) |
Jul 06, 2006 | 13.61 | 13.70 | 13.57 | 13.65 | 327,342 | +0.04(+0.28%) |
Jul 05, 2006 | 13.84 | 13.89 | 13.46 | 13.61 | 221,072 | -0.30(-2.16%) |
Jul 03, 2006 | 13.75 | 13.96 | 13.71 | 13.91 | 158,804 | +0.14(+1.03%) |
Jun 30, 2006 | 14.28 | 14.28 | 13.56 | 13.77 | 1,614,445 | -0.48(-3.37%) |
Jun 29, 2006 | 14.17 | 14.40 | 14.08 | 14.25 | 391,611 | +0.12(+0.85%) |
Jun 28, 2006 | 14.08 | 14.23 | 13.81 | 14.13 | 101,469 | +0.08(+0.59%) |
Jun 27, 2006 | 14.06 | 14.23 | 14.02 | 14.05 | 166,271 | +0.02(+0.11%) |
Jun 26, 2006 | 14.31 | 14.31 | 14.02 | 14.03 | 225,739 | -0.27(-1.89%) |
Jun 23, 2006 | 14.56 | 14.59 | 14.25 | 14.30 | 200,938 | -0.26(-1.80%) |
Jun 22, 2006 | 14.25 | 14.56 | 14.17 | 14.56 | 152,937 | +0.32(+2.21%) |
Jun 21, 2006 | 14.10 | 14.37 | 14.05 | 14.25 | 240,006 | +0.13(+0.90%) |
Jun 20, 2006 | 14.29 | 14.29 | 14.12 | 14.12 | 229,073 | -0.22(-1.52%) |
Jun 19, 2006 | 14.28 | 14.36 | 14.23 | 14.34 | 238,273 | +0.08(+0.58%) |
Jun 16, 2006 | 14.32 | 14.36 | 14.22 | 14.26 | 420,678 | -0.07(-0.47%) |
Jun 15, 2006 | 13.80 | 14.33 | 13.80 | 14.32 | 221,872 | +0.59(+4.26%) |
Jun 14, 2006 | 13.60 | 13.78 | 13.46 | 13.74 | 116,403 | +0.15(+1.10%) |
Jun 13, 2006 | 13.75 | 14.03 | 13.45 | 13.59 | 296,408 | -0.22(-1.58%) |
Jun 12, 2006 | 14.10 | 14.15 | 13.65 | 13.81 | 222,672 | -0.29(-2.07%) |
Jun 09, 2006 | 14.17 | 14.17 | 13.96 | 14.10 | 130,270 | -0.12(-0.84%) |
Jun 08, 2006 | 14.32 | 14.36 | 14.09 | 14.22 | 393,344 | -0.11(-0.73%) |
Jun 07, 2006 | 14.05 | 14.36 | 14.04 | 14.32 | 210,672 | +0.29(+2.03%) |
Jun 06, 2006 | 14.18 | 14.18 | 13.72 | 14.04 | 243,073 | -0.14(-1.00%) |
Jun 05, 2006 | 14.03 | 14.32 | 13.95 | 14.18 | 221,472 | +0.07(+0.53%) |
Jun 02, 2006 | 13.96 | 14.26 | 13.96 | 14.11 | 153,204 | +0.15(+1.07%) |
Jun 01, 2006 | 13.80 | 14.06 | 13.76 | 13.96 | 258,940 | +0.08(+0.59%) |
May 31, 2006 | 13.78 | 13.94 | 13.52 | 13.87 | 382,944 | +0.13(+0.98%) |
May 30, 2006 | 14.02 | 14.26 | 13.64 | 13.74 | 432,545 | -0.32(-2.29%) |
May 26, 2006 | 14.25 | 14.31 | 14.02 | 14.06 | 80,002 | -0.17(-1.21%) |
May 25, 2006 | 14.29 | 14.32 | 13.94 | 14.23 | 182,271 | -0.01(-0.11%) |
May 24, 2006 | 14.23 | 14.32 | 13.91 | 14.25 | 345,076 | +0.04(+0.26%) |
May 23, 2006 | 14.71 | 14.71 | 14.19 | 14.21 | 300,675 | -0.50(-3.37%) |
May 22, 2006 | 14.99 | 15.00 | 14.59 | 14.71 | 236,139 | -0.29(-1.95%) |
May 19, 2006 | 14.66 | 15.00 | 14.62 | 15.00 | 177,338 | +0.32(+2.20%) |
May 18, 2006 | 14.98 | 15.03 | 14.65 | 14.68 | 54,134 | -0.25(-1.66%) |
May 17, 2006 | 14.78 | 15.00 | 14.62 | 14.92 | 141,070 | -0.01(-0.05%) |
May 16, 2006 | 15.19 | 15.22 | 14.69 | 14.93 | 118,136 | -0.34(-2.21%) |
May 15, 2006 | 15.45 | 15.45 | 15.19 | 15.27 | 233,606 | -0.22(-1.45%) |
May 12, 2006 | 15.45 | 15.52 | 15.25 | 15.49 | 150,137 | +0.05(+0.34%) |
May 11, 2006 | 15.51 | 15.59 | 15.15 | 15.44 | 276,541 | -0.13(-0.87%) |
May 10, 2006 | 16.12 | 16.18 | 15.57 | 15.58 | 199,605 | -0.40(-2.49%) |
May 09, 2006 | 15.48 | 16.22 | 15.45 | 15.97 | 176,538 | +0.51(+3.30%) |
May 08, 2006 | 15.30 | 15.51 | 15.08 | 15.46 | 338,409 | +0.11(+0.68%) |
May 05, 2006 | 15.31 | 15.40 | 15.30 | 15.36 | 260,140 | +0.06(+0.39%) |
May 04, 2006 | 15.52 | 15.61 | 15.28 | 15.30 | 84,535 | -0.15(-0.97%) |
May 03, 2006 | 15.49 | 15.77 | 15.33 | 15.45 | 218,672 | -0.07(-0.48%) |
May 02, 2006 | 15.47 | 15.75 | 15.29 | 15.52 | 337,076 | +0.01(+0.05%) |