Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.79 | 20.86 | 20.68 | 20.73 | 524,393 | +0.25(+1.21%) |
Apr 27, 2007 | 20.36 | 20.56 | 20.25 | 20.48 | 343,228 | +0.05(+0.26%) |
Apr 26, 2007 | 20.40 | 20.48 | 20.36 | 20.43 | 353,909 | +0.22(+1.11%) |
Apr 25, 2007 | 19.68 | 20.24 | 19.68 | 20.20 | 414,092 | +0.58(+2.95%) |
Apr 24, 2007 | 19.76 | 19.77 | 19.48 | 19.62 | 407,971 | -0.14(-0.69%) |
Apr 23, 2007 | 20.08 | 20.11 | 19.68 | 19.76 | 505,290 | -0.29(-1.46%) |
Apr 20, 2007 | 20.06 | 20.25 | 19.93 | 20.05 | 416,762 | +0.16(+0.81%) |
Apr 19, 2007 | 20.16 | 20.16 | 19.85 | 19.89 | 309,131 | -0.26(-1.30%) |
Apr 18, 2007 | 20.12 | 20.26 | 19.96 | 20.16 | 399,713 | +0.08(+0.41%) |
Apr 17, 2007 | 20.13 | 20.20 | 19.89 | 20.07 | 350,006 | +0.03(+0.17%) |
Apr 16, 2007 | 20.32 | 20.32 | 19.91 | 20.04 | 396,016 | -0.17(-0.82%) |
Apr 13, 2007 | 20.10 | 20.23 | 20.04 | 20.20 | 303,585 | +0.17(+0.85%) |
Apr 12, 2007 | 20.07 | 20.10 | 19.97 | 20.03 | 303,379 | -0.02(-0.10%) |
Apr 11, 2007 | 20.06 | 20.21 | 19.99 | 20.05 | 327,001 | -0.04(-0.19%) |
Apr 10, 2007 | 20.14 | 20.27 | 20.02 | 20.09 | 449,010 | +0.18(+0.90%) |
Apr 09, 2007 | 20.11 | 20.18 | 19.83 | 19.91 | 428,675 | -0.05(-0.24%) |
Apr 05, 2007 | 19.50 | 20.03 | 19.50 | 19.96 | 515,766 | +0.55(+2.81%) |
Apr 04, 2007 | 19.29 | 19.47 | 19.25 | 19.42 | 256,753 | +0.19(+0.96%) |
Apr 03, 2007 | 19.01 | 19.26 | 18.99 | 19.23 | 439,562 | +0.22(+1.15%) |
Apr 02, 2007 | 19.09 | 19.13 | 18.93 | 19.01 | 396,427 | -0.12(-0.64%) |
Mar 30, 2007 | 19.00 | 19.39 | 18.92 | 19.13 | 420,664 | +0.20(+1.08%) |
Mar 29, 2007 | 19.10 | 19.10 | 18.85 | 18.93 | 269,693 | -0.01(-0.05%) |
Mar 28, 2007 | 18.96 | 18.98 | 18.83 | 18.94 | 277,293 | +0.06(+0.31%) |
Mar 27, 2007 | 18.84 | 19.00 | 18.78 | 18.88 | 299,477 | +0.04(+0.21%) |
Mar 26, 2007 | 18.97 | 18.99 | 18.82 | 18.84 | 337,887 | -0.15(-0.77%) |
Mar 23, 2007 | 19.08 | 19.08 | 18.89 | 18.99 | 361,303 | -0.10(-0.51%) |
Mar 22, 2007 | 19.00 | 19.19 | 18.83 | 19.08 | 852,216 | +0.12(+0.64%) |
Mar 21, 2007 | 19.21 | 19.23 | 18.92 | 18.96 | 608,608 | -0.08(-0.43%) |
Mar 20, 2007 | 18.69 | 19.05 | 18.64 | 19.05 | 751,774 | +0.64(+3.46%) |
Mar 19, 2007 | 18.18 | 18.47 | 18.17 | 18.41 | 344,665 | +0.32(+1.78%) |
Mar 16, 2007 | 18.04 | 18.19 | 17.95 | 18.09 | 353,909 | +0.12(+0.65%) |
Mar 15, 2007 | 17.87 | 18.04 | 17.81 | 17.97 | 355,552 | +0.31(+1.74%) |
Mar 14, 2007 | 17.56 | 17.68 | 17.42 | 17.66 | 409,778 | +0.05(+0.30%) |
Mar 13, 2007 | 18.11 | 18.07 | 17.56 | 17.61 | 526,652 | -0.50(-2.74%) |
Mar 12, 2007 | 17.95 | 18.15 | 17.92 | 18.11 | 349,390 | +0.09(+0.49%) |
Mar 09, 2007 | 18.05 | 18.26 | 17.92 | 18.02 | 291,261 | -0.03(-0.16%) |
Mar 08, 2007 | 17.96 | 18.19 | 17.81 | 18.05 | 313,650 | +0.27(+1.53%) |
Mar 07, 2007 | 17.68 | 18.03 | 17.66 | 17.77 | 428,264 | +0.12(+0.66%) |
Mar 06, 2007 | 17.89 | 18.26 | 17.45 | 17.66 | 582,111 | -0.31(-1.71%) |
Mar 05, 2007 | 17.36 | 18.20 | 16.89 | 17.96 | 1,404,544 | +0.19(+1.07%) |
Mar 02, 2007 | 18.28 | 18.33 | 17.62 | 17.77 | 766,357 | -0.62(-3.36%) |
Mar 01, 2007 | 18.52 | 18.65 | 17.30 | 18.39 | 1,475,511 | -0.35(-1.87%) |
Feb 28, 2007 | 18.79 | 18.95 | 18.40 | 18.74 | 740,271 | -0.08(-0.44%) |
Feb 27, 2007 | 19.11 | 19.11 | 18.59 | 18.83 | 1,007,500 | -0.29(-1.53%) |
Feb 26, 2007 | 19.11 | 19.15 | 19.00 | 19.12 | 333,779 | +0.01(+0.05%) |
Feb 23, 2007 | 19.04 | 19.18 | 18.94 | 19.11 | 314,266 | +0.00(+0.00%) |
Feb 22, 2007 | 19.08 | 19.14 | 18.91 | 19.11 | 243,402 | +0.11(+0.59%) |
Feb 21, 2007 | 18.91 | 19.11 | 18.89 | 19.00 | 1,691,902 | +0.03(+0.18%) |
Feb 20, 2007 | 18.92 | 19.19 | 18.89 | 18.96 | 356,168 | +0.06(+0.31%) |
Feb 16, 2007 | 19.00 | 19.04 | 18.81 | 18.90 | 335,628 | -0.15(-0.77%) |
Feb 15, 2007 | 18.46 | 19.43 | 18.46 | 19.05 | 1,054,948 | +0.49(+2.65%) |
Feb 14, 2007 | 18.58 | 18.77 | 18.50 | 18.56 | 514,727 | +0.03(+0.16%) |
Feb 13, 2007 | 18.40 | 18.56 | 18.35 | 18.53 | 583,344 | +0.04(+0.24%) |
Feb 12, 2007 | 18.59 | 18.59 | 18.43 | 18.49 | 428,842 | -0.16(-0.86%) |
Feb 09, 2007 | 18.46 | 18.82 | 18.45 | 18.65 | 697,137 | +0.18(+1.00%) |
Feb 08, 2007 | 18.29 | 18.53 | 18.14 | 18.46 | 574,306 | +0.19(+1.04%) |
Feb 07, 2007 | 17.96 | 18.27 | 17.80 | 18.27 | 968,885 | +0.29(+1.62%) |
Feb 06, 2007 | 17.93 | 18.07 | 17.92 | 17.98 | 678,650 | +0.12(+0.68%) |
Feb 05, 2007 | 17.84 | 17.95 | 17.74 | 17.86 | 1,053,716 | +0.02(+0.11%) |
Feb 02, 2007 | 17.96 | 17.96 | 17.82 | 17.84 | 608,403 | -0.19(-1.08%) |
Feb 01, 2007 | 17.92 | 18.16 | 17.81 | 18.03 | 503,236 | +0.18(+1.01%) |
Jan 31, 2007 | 17.60 | 17.85 | 17.55 | 17.85 | 542,674 | +0.20(+1.16%) |
Jan 30, 2007 | 17.48 | 17.65 | 17.48 | 17.65 | 355,552 | +0.17(+0.97%) |
Jan 29, 2007 | 17.46 | 17.52 | 17.30 | 17.48 | 377,941 | +0.09(+0.50%) |
Jan 26, 2007 | 17.51 | 17.51 | 17.35 | 17.39 | 256,342 | -0.12(-0.69%) |
Jan 25, 2007 | 17.48 | 17.58 | 17.31 | 17.51 | 260,245 | +0.10(+0.56%) |
Jan 24, 2007 | 17.38 | 17.51 | 17.32 | 17.41 | 193,900 | +0.09(+0.53%) |
Jan 23, 2007 | 17.59 | 17.60 | 17.29 | 17.32 | 538,155 | -0.21(-1.22%) |
Jan 22, 2007 | 17.47 | 17.54 | 17.24 | 17.54 | 416,967 | +0.16(+0.90%) |
Jan 19, 2007 | 17.28 | 17.40 | 17.25 | 17.38 | 245,661 | +0.12(+0.68%) |
Jan 18, 2007 | 17.49 | 17.49 | 17.19 | 17.26 | 534,047 | -0.09(-0.53%) |
Jan 17, 2007 | 17.23 | 17.46 | 17.17 | 17.36 | 333,779 | +0.22(+1.28%) |
Jan 16, 2007 | 16.92 | 17.36 | 16.87 | 17.14 | 1,017,770 | +0.16(+0.92%) |
Jan 12, 2007 | 17.48 | 17.54 | 16.96 | 16.98 | 840,919 | -0.47(-2.71%) |
Jan 11, 2007 | 17.53 | 17.58 | 17.40 | 17.45 | 508,577 | -0.07(-0.42%) |
Jan 10, 2007 | 17.67 | 17.77 | 17.39 | 17.53 | 575,127 | -0.12(-0.66%) |
Jan 09, 2007 | 17.36 | 17.65 | 17.04 | 17.64 | 402,384 | +0.34(+1.94%) |
Jan 08, 2007 | 17.58 | 17.58 | 17.28 | 17.31 | 411,216 | -0.18(-1.03%) |
Jan 05, 2007 | 17.55 | 17.58 | 17.25 | 17.49 | 518,847 | -0.06(-0.33%) |
Jan 04, 2007 | 17.65 | 17.75 | 17.51 | 17.55 | 701,450 | -0.10(-0.58%) |
Jan 03, 2007 | 18.14 | 18.57 | 17.55 | 17.65 | 1,316,015 | +0.37(+2.17%) |
Dec 29, 2006 | 17.30 | 17.42 | 17.23 | 17.27 | 371,368 | +0.00(+0.03%) |
Dec 28, 2006 | 17.34 | 17.34 | 17.03 | 17.27 | 743,968 | -0.08(-0.45%) |
Dec 27, 2006 | 17.03 | 17.36 | 16.97 | 17.35 | 560,955 | +0.46(+2.71%) |
Dec 26, 2006 | 16.85 | 16.94 | 16.69 | 16.89 | 399,919 | +0.09(+0.52%) |
Dec 22, 2006 | 16.72 | 16.84 | 16.65 | 16.80 | 379,378 | +0.16(+0.97%) |
Dec 21, 2006 | 16.92 | 16.92 | 16.61 | 16.64 | 516,382 | -0.18(-1.07%) |
Dec 20, 2006 | 16.67 | 16.82 | 16.58 | 16.82 | 373,011 | +0.22(+1.35%) |
Dec 19, 2006 | 16.55 | 16.75 | 16.55 | 16.60 | 331,520 | +0.04(+0.27%) |
Dec 18, 2006 | 16.89 | 16.89 | 16.46 | 16.55 | 443,875 | -0.15(-0.87%) |
Dec 15, 2006 | 16.73 | 16.87 | 16.68 | 16.70 | 426,621 | -0.02(-0.12%) |
Dec 14, 2006 | 16.89 | 16.96 | 16.19 | 16.72 | 545,344 | +0.12(+0.73%) |
Dec 13, 2006 | 16.51 | 16.70 | 16.46 | 16.60 | 795,525 | +0.14(+0.83%) |
Dec 12, 2006 | 16.52 | 16.60 | 16.37 | 16.46 | 414,708 | +0.04(+0.24%) |
Dec 11, 2006 | 16.43 | 16.44 | 16.29 | 16.42 | 975,252 | +0.15(+0.90%) |
Dec 08, 2006 | 16.21 | 16.41 | 16.11 | 16.28 | 538,976 | +0.28(+1.73%) |
Dec 07, 2006 | 15.85 | 16.22 | 15.85 | 16.00 | 508,988 | +0.23(+1.48%) |
Dec 06, 2006 | 15.71 | 15.94 | 15.68 | 15.76 | 360,071 | +0.18(+1.16%) |
Dec 05, 2006 | 15.53 | 15.77 | 15.51 | 15.58 | 286,742 | +0.09(+0.57%) |
Dec 04, 2006 | 15.39 | 15.54 | 15.29 | 15.50 | 226,559 | +0.10(+0.66%) |
Dec 01, 2006 | 15.40 | 15.58 | 15.28 | 15.39 | 249,153 | -0.38(-2.41%) |
Nov 30, 2006 | 15.81 | 15.92 | 15.75 | 15.77 | 456,610 | +0.01(+0.09%) |
Nov 29, 2006 | 15.85 | 15.92 | 15.58 | 15.76 | 431,756 | -0.13(-0.83%) |
Nov 28, 2006 | 15.77 | 15.95 | 15.63 | 15.89 | 452,502 | +0.12(+0.77%) |
Nov 27, 2006 | 15.60 | 15.83 | 15.32 | 15.77 | 960,874 | +0.12(+0.75%) |
Nov 24, 2006 | 15.60 | 15.70 | 15.55 | 15.65 | 127,349 | +0.05(+0.34%) |
Nov 22, 2006 | 15.57 | 15.68 | 15.48 | 15.60 | 367,465 | +0.02(+0.13%) |
Nov 21, 2006 | 15.44 | 15.58 | 15.26 | 15.58 | 526,652 | +0.14(+0.88%) |
Nov 20, 2006 | 15.48 | 15.50 | 15.31 | 15.44 | 378,762 | -0.02(-0.16%) |
Nov 17, 2006 | 15.72 | 15.72 | 15.26 | 15.47 | 480,642 | -0.03(-0.22%) |
Nov 16, 2006 | 15.34 | 15.59 | 15.17 | 15.50 | 898,842 | +0.22(+1.47%) |
Nov 15, 2006 | 15.09 | 15.31 | 14.99 | 15.28 | 1,279,248 | +0.24(+1.62%) |
Nov 14, 2006 | 14.95 | 15.14 | 14.88 | 15.03 | 1,039,132 | +0.15(+0.98%) |
Nov 13, 2006 | 14.80 | 14.95 | 14.72 | 14.89 | 1,677,730 | +0.18(+1.19%) |
Nov 10, 2006 | 14.80 | 14.82 | 14.67 | 14.71 | 667,353 | +0.16(+1.10%) |
Nov 09, 2006 | 14.55 | 14.73 | 14.36 | 14.55 | 648,662 | -0.04(-0.30%) |
Nov 08, 2006 | 14.26 | 14.62 | 14.24 | 14.60 | 901,307 | +0.33(+2.32%) |
Nov 07, 2006 | 14.39 | 14.48 | 14.22 | 14.26 | 938,074 | -0.15(-1.05%) |
Nov 06, 2006 | 14.53 | 14.55 | 14.40 | 14.42 | 516,177 | -0.01(-0.10%) |
Nov 03, 2006 | 14.56 | 14.56 | 14.38 | 14.43 | 602,651 | -0.02(-0.17%) |
Nov 02, 2006 | 14.58 | 14.61 | 14.38 | 14.45 | 681,937 | -0.01(-0.10%) |
Nov 01, 2006 | 14.53 | 14.56 | 14.41 | 14.47 | 367,876 | -0.05(-0.37%) |
Oct 31, 2006 | 14.39 | 14.53 | 14.39 | 14.52 | 438,329 | +0.06(+0.44%) |
Oct 30, 2006 | 14.45 | 14.53 | 14.36 | 14.46 | 414,297 | +0.02(+0.14%) |
Oct 27, 2006 | 14.44 | 14.55 | 14.37 | 14.44 | 547,809 | +0.02(+0.14%) |
Oct 26, 2006 | 14.51 | 14.51 | 14.31 | 14.42 | 1,177,779 | -0.02(-0.14%) |
Oct 25, 2006 | 14.70 | 14.72 | 14.44 | 14.44 | 7,516,510 | -0.12(-0.80%) |
Oct 24, 2006 | 14.47 | 14.73 | 14.47 | 14.56 | 1,166,071 | +0.09(+0.61%) |
Oct 23, 2006 | 14.47 | 14.60 | 14.43 | 14.47 | 436,070 | +0.04(+0.30%) |
Oct 20, 2006 | 14.50 | 14.53 | 14.37 | 14.43 | 423,746 | +0.01(+0.07%) |
Oct 19, 2006 | 14.54 | 14.54 | 14.38 | 14.42 | 611,689 | -0.10(-0.67%) |
Oct 18, 2006 | 14.59 | 14.60 | 14.51 | 14.51 | 261,477 | +0.00(+0.00%) |
Oct 17, 2006 | 14.99 | 15.00 | 14.44 | 14.51 | 382,665 | -0.51(-3.37%) |
Oct 16, 2006 | 14.69 | 15.07 | 14.69 | 15.02 | 87,912 | +0.20(+1.38%) |
Oct 13, 2006 | 14.80 | 15.03 | 14.74 | 14.81 | 135,360 | -0.03(-0.23%) |
Oct 12, 2006 | 14.99 | 15.01 | 14.80 | 14.85 | 82,571 | -0.18(-1.17%) |
Oct 11, 2006 | 15.12 | 15.12 | 15.02 | 15.02 | 59,977 | -0.22(-1.47%) |
Oct 10, 2006 | 15.13 | 15.51 | 15.09 | 15.25 | 178,495 | +0.16(+1.03%) |
Oct 09, 2006 | 14.95 | 15.14 | 14.89 | 15.09 | 86,474 | +0.24(+1.64%) |
Oct 06, 2006 | 14.87 | 14.97 | 14.85 | 14.85 | 59,566 | +0.00(+0.03%) |
Oct 05, 2006 | 14.92 | 14.95 | 14.81 | 14.84 | 72,507 | -0.05(-0.36%) |
Oct 04, 2006 | 14.78 | 14.96 | 14.78 | 14.90 | 65,728 | +0.11(+0.72%) |
Oct 03, 2006 | 14.85 | 14.91 | 14.69 | 14.79 | 77,026 | -0.11(-0.72%) |
Oct 02, 2006 | 15.11 | 15.13 | 14.88 | 14.90 | 85,652 | -0.28(-1.86%) |
Sep 29, 2006 | 15.17 | 15.18 | 15.06 | 15.18 | 71,274 | -0.03(-0.19%) |
Sep 28, 2006 | 15.10 | 15.21 | 15.02 | 15.21 | 112,560 | +0.11(+0.74%) |
Sep 27, 2006 | 14.97 | 15.10 | 14.85 | 15.10 | 155,489 | +0.00(+0.03%) |
Sep 26, 2006 | 14.73 | 15.10 | 14.70 | 15.09 | 133,922 | +0.13(+0.85%) |
Sep 25, 2006 | 15.21 | 15.21 | 14.95 | 14.97 | 80,723 | -0.16(-1.06%) |
Sep 22, 2006 | 15.17 | 15.18 | 15.12 | 15.13 | 86,474 | +0.01(+0.06%) |
Sep 21, 2006 | 15.35 | 15.41 | 15.07 | 15.12 | 109,274 | -0.25(-1.65%) |
Sep 20, 2006 | 15.55 | 15.57 | 15.28 | 15.37 | 91,609 | -0.16(-1.03%) |
Sep 19, 2006 | 15.60 | 15.77 | 15.53 | 15.53 | 158,981 | -0.01(-0.06%) |
Sep 18, 2006 | 15.60 | 15.74 | 15.45 | 15.54 | 127,349 | -0.17(-1.05%) |
Sep 15, 2006 | 15.41 | 15.71 | 15.29 | 15.71 | 163,911 | +0.30(+1.93%) |
Sep 14, 2006 | 15.42 | 15.55 | 15.31 | 15.41 | 157,543 | +0.05(+0.32%) |
Sep 13, 2006 | 15.09 | 15.40 | 15.09 | 15.36 | 148,917 | -0.02(-0.16%) |
Sep 12, 2006 | 15.29 | 15.47 | 15.12 | 15.38 | 158,160 | +0.23(+1.54%) |
Sep 11, 2006 | 15.24 | 15.28 | 14.92 | 15.15 | 188,970 | -0.06(-0.38%) |
Sep 08, 2006 | 14.87 | 15.21 | 14.78 | 15.21 | 119,955 | +0.36(+2.43%) |
Sep 07, 2006 | 14.96 | 14.96 | 14.74 | 14.85 | 164,322 | -0.10(-0.65%) |
Sep 06, 2006 | 15.38 | 15.39 | 14.92 | 14.95 | 247,715 | -0.49(-3.15%) |
Sep 05, 2006 | 15.34 | 15.52 | 15.20 | 15.43 | 243,196 | +0.02(+0.16%) |
Sep 01, 2006 | 15.55 | 15.58 | 15.40 | 15.41 | 172,743 | -0.41(-2.62%) |
Aug 31, 2006 | 15.53 | 15.85 | 15.43 | 15.82 | 277,910 | +0.28(+1.79%) |
Aug 30, 2006 | 15.18 | 15.62 | 15.18 | 15.55 | 383,281 | +0.07(+0.47%) |
Aug 29, 2006 | 15.58 | 15.71 | 15.47 | 15.47 | 472,837 | -0.11(-0.69%) |
Aug 28, 2006 | 15.51 | 15.64 | 15.51 | 15.58 | 289,617 | -0.08(-0.53%) |
Aug 25, 2006 | 15.68 | 15.71 | 15.43 | 15.66 | 239,088 | +0.03(+0.19%) |
Aug 24, 2006 | 15.81 | 15.91 | 15.42 | 15.63 | 684,607 | -0.11(-0.68%) |
Aug 23, 2006 | 15.75 | 15.81 | 15.62 | 15.74 | 451,475 | +0.19(+1.22%) |
Aug 22, 2006 | 15.43 | 15.58 | 15.43 | 15.55 | 297,012 | +0.14(+0.92%) |
Aug 21, 2006 | 15.46 | 15.48 | 15.23 | 15.41 | 624,629 | +0.44(+2.93%) |
Aug 18, 2006 | 14.97 | 14.97 | 14.86 | 14.97 | 249,359 | +0.07(+0.49%) |
Aug 17, 2006 | 15.04 | 15.04 | 14.82 | 14.90 | 197,392 | -0.10(-0.68%) |
Aug 16, 2006 | 14.63 | 15.09 | 14.62 | 15.00 | 193,078 | +0.35(+2.36%) |
Aug 15, 2006 | 14.37 | 14.67 | 14.31 | 14.65 | 252,234 | +0.25(+1.76%) |
Aug 14, 2006 | 14.36 | 14.41 | 14.29 | 14.40 | 423,335 | -0.01(-0.07%) |
Aug 11, 2006 | 14.61 | 14.65 | 14.26 | 14.41 | 968,474 | +0.19(+1.37%) |
Aug 10, 2006 | 13.58 | 14.23 | 13.49 | 14.22 | 634,283 | +1.07(+8.11%) |
Aug 09, 2006 | 13.66 | 13.73 | 13.08 | 13.15 | 237,240 | -0.09(-0.66%) |
Aug 08, 2006 | 13.28 | 13.31 | 13.10 | 13.24 | 154,873 | +0.01(+0.07%) |
Aug 07, 2006 | 13.24 | 13.28 | 13.15 | 13.23 | 136,182 | +0.05(+0.37%) |
Aug 04, 2006 | 12.96 | 13.18 | 12.94 | 13.18 | 119,133 | +0.21(+1.65%) |
Aug 03, 2006 | 12.98 | 13.08 | 12.76 | 12.96 | 173,154 | -0.02(-0.15%) |
Aug 02, 2006 | 13.08 | 13.17 | 12.90 | 12.98 | 397,454 | +0.03(+0.23%) |
Aug 01, 2006 | 12.55 | 12.96 | 12.37 | 12.96 | 316,731 | +0.47(+3.74%) |
Jul 31, 2006 | 12.30 | 12.52 | 12.27 | 12.49 | 199,240 | +0.19(+1.50%) |
Jul 28, 2006 | 12.03 | 12.34 | 12.03 | 12.30 | 299,888 | +0.31(+2.56%) |
Jul 27, 2006 | 11.95 | 12.07 | 11.94 | 12.00 | 181,781 | +0.02(+0.16%) |
Jul 26, 2006 | 11.87 | 12.09 | 11.61 | 11.98 | 354,114 | +0.05(+0.41%) |
Jul 25, 2006 | 12.16 | 12.17 | 11.93 | 11.93 | 323,920 | -0.23(-1.92%) |
Jul 24, 2006 | 12.17 | 12.33 | 12.16 | 12.16 | 309,747 | -0.02(-0.16%) |
Jul 21, 2006 | 12.47 | 12.53 | 12.06 | 12.18 | 200,678 | -0.34(-2.72%) |
Jul 20, 2006 | 12.64 | 12.69 | 12.44 | 12.52 | 252,645 | -0.13(-1.04%) |
Jul 19, 2006 | 12.61 | 12.72 | 12.54 | 12.65 | 183,630 | -0.00(-0.04%) |
Jul 18, 2006 | 12.68 | 12.81 | 12.54 | 12.66 | 184,451 | -0.04(-0.34%) |
Jul 17, 2006 | 12.30 | 12.70 | 12.18 | 12.70 | 302,147 | +0.34(+2.76%) |
Jul 14, 2006 | 12.62 | 12.62 | 12.21 | 12.36 | 270,926 | -0.35(-2.72%) |
Jul 13, 2006 | 13.10 | 13.12 | 12.56 | 12.71 | 217,726 | -0.43(-3.30%) |
Jul 12, 2006 | 13.19 | 13.20 | 13.06 | 13.14 | 241,759 | -0.04(-0.33%) |
Jul 11, 2006 | 13.08 | 13.31 | 13.08 | 13.18 | 101,468 | +0.09(+0.67%) |
Jul 10, 2006 | 13.10 | 13.16 | 12.90 | 13.10 | 139,879 | +0.02(+0.19%) |
Jul 07, 2006 | 12.80 | 13.14 | 12.80 | 13.07 | 283,866 | +0.27(+2.09%) |
Jul 06, 2006 | 13.09 | 13.09 | 12.72 | 12.80 | 276,677 | -0.32(-2.45%) |
Jul 05, 2006 | 13.32 | 13.37 | 13.02 | 13.13 | 141,522 | -0.22(-1.68%) |
Jul 03, 2006 | 13.46 | 13.46 | 13.29 | 13.35 | 46,215 | -0.08(-0.62%) |
Jun 30, 2006 | 13.37 | 13.54 | 13.20 | 13.43 | 149,327 | +0.08(+0.62%) |
Jun 29, 2006 | 13.45 | 13.45 | 13.17 | 13.35 | 183,835 | -0.07(-0.54%) |
Jun 28, 2006 | 13.49 | 13.58 | 13.38 | 13.42 | 67,372 | -0.04(-0.33%) |
Jun 27, 2006 | 13.53 | 13.59 | 13.45 | 13.47 | 74,561 | -0.08(-0.61%) |
Jun 26, 2006 | 13.63 | 13.66 | 13.51 | 13.55 | 51,145 | -0.04(-0.32%) |
Jun 23, 2006 | 13.63 | 13.67 | 13.51 | 13.59 | 96,950 | -0.09(-0.64%) |
Jun 22, 2006 | 13.70 | 13.76 | 13.63 | 13.68 | 73,945 | -0.08(-0.57%) |
Jun 21, 2006 | 13.75 | 13.87 | 13.66 | 13.76 | 179,727 | -0.05(-0.39%) |
Jun 20, 2006 | 13.83 | 13.90 | 13.68 | 13.81 | 189,792 | +0.04(+0.32%) |
Jun 19, 2006 | 13.87 | 13.92 | 13.70 | 13.77 | 249,769 | -0.07(-0.49%) |
Jun 16, 2006 | 13.85 | 13.91 | 13.80 | 13.84 | 282,223 | -0.01(-0.07%) |
Jun 15, 2006 | 13.80 | 13.91 | 13.76 | 13.85 | 243,402 | +0.08(+0.60%) |
Jun 14, 2006 | 13.71 | 13.88 | 13.69 | 13.76 | 272,158 | +0.00(+0.04%) |
Jun 13, 2006 | 13.88 | 13.99 | 13.72 | 13.76 | 102,085 | -0.25(-1.77%) |
Jun 12, 2006 | 14.26 | 14.36 | 13.97 | 14.01 | 187,738 | -0.16(-1.10%) |
Jun 09, 2006 | 13.78 | 14.31 | 13.73 | 14.16 | 225,737 | +0.38(+2.75%) |
Jun 08, 2006 | 14.12 | 14.19 | 13.75 | 13.78 | 307,693 | -0.02(-0.14%) |
Jun 07, 2006 | 13.77 | 13.87 | 13.70 | 13.80 | 238,472 | +0.00(+0.03%) |
Jun 06, 2006 | 13.72 | 13.80 | 13.49 | 13.80 | 237,240 | +0.11(+0.78%) |
Jun 05, 2006 | 13.74 | 13.75 | 13.62 | 13.69 | 461,334 | -0.05(-0.35%) |
Jun 02, 2006 | 13.62 | 13.74 | 13.48 | 13.74 | 348,568 | +0.12(+0.86%) |
Jun 01, 2006 | 13.49 | 13.62 | 13.37 | 13.62 | 297,012 | +0.09(+0.65%) |
May 31, 2006 | 13.47 | 13.58 | 13.36 | 13.53 | 305,433 | +0.17(+1.28%) |
May 30, 2006 | 13.38 | 13.51 | 13.32 | 13.36 | 195,954 | +0.05(+0.37%) |
May 26, 2006 | 13.14 | 13.38 | 13.12 | 13.32 | 268,461 | +0.28(+2.13%) |
May 25, 2006 | 12.90 | 13.12 | 12.90 | 13.04 | 238,883 | +0.19(+1.44%) |
May 24, 2006 | 12.97 | 12.99 | 12.78 | 12.85 | 230,256 | -0.07(-0.53%) |
May 23, 2006 | 12.84 | 13.01 | 12.78 | 12.92 | 513,096 | +0.09(+0.68%) |
May 22, 2006 | 12.80 | 12.94 | 12.71 | 12.83 | 568,349 | -0.03(-0.23%) |
May 19, 2006 | 13.00 | 13.00 | 12.78 | 12.86 | 179,727 | -0.08(-0.64%) |
May 18, 2006 | 12.85 | 13.08 | 12.83 | 12.95 | 307,282 | +0.09(+0.72%) |
May 17, 2006 | 13.32 | 13.34 | 12.69 | 12.85 | 622,165 | -0.45(-3.40%) |
May 16, 2006 | 13.26 | 13.39 | 13.26 | 13.31 | 848,929 | -0.02(-0.18%) |
May 15, 2006 | 13.58 | 13.58 | 13.23 | 13.33 | 473,453 | -0.29(-2.11%) |
May 12, 2006 | 13.97 | 14.07 | 13.53 | 13.62 | 592,997 | -0.34(-2.41%) |
May 11, 2006 | 13.99 | 14.02 | 13.95 | 13.95 | 343,228 | -0.02(-0.17%) |
May 10, 2006 | 14.20 | 14.33 | 13.95 | 13.98 | 445,107 | -0.35(-2.41%) |
May 09, 2006 | 14.24 | 14.58 | 14.18 | 14.32 | 299,682 | +0.20(+1.45%) |
May 08, 2006 | 13.93 | 14.36 | 13.93 | 14.12 | 215,056 | +0.19(+1.36%) |
May 05, 2006 | 13.88 | 14.05 | 13.88 | 13.93 | 496,869 | +0.05(+0.39%) |
May 04, 2006 | 13.88 | 13.88 | 13.83 | 13.88 | 109,479 | -0.00(-0.03%) |
May 03, 2006 | 13.91 | 13.92 | 13.77 | 13.88 | 142,344 | -0.03(-0.21%) |
May 02, 2006 | 14.18 | 14.18 | 13.90 | 13.91 | 239,088 | -0.27(-1.92%) |