Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.19 | 25.35 | 23.16 | 23.35 | 1,160,151 | -2.30(-8.97%) |
Apr 27, 2007 | 25.86 | 26.02 | 25.61 | 25.66 | 227,045 | -0.19(-0.73%) |
Apr 26, 2007 | 25.01 | 26.00 | 25.00 | 25.85 | 489,914 | +0.78(+3.13%) |
Apr 25, 2007 | 25.05 | 25.51 | 24.70 | 25.06 | 766,903 | +0.01(+0.03%) |
Apr 24, 2007 | 27.38 | 27.57 | 23.17 | 25.05 | 3,106,708 | -6.05(-19.46%) |
Apr 23, 2007 | 31.09 | 31.40 | 30.87 | 31.10 | 223,819 | +0.06(+0.19%) |
Apr 20, 2007 | 30.60 | 31.11 | 30.19 | 31.04 | 374,897 | +0.78(+2.59%) |
Apr 19, 2007 | 30.02 | 30.67 | 29.82 | 30.26 | 142,349 | +0.03(+0.11%) |
Apr 18, 2007 | 30.42 | 30.46 | 29.90 | 30.22 | 213,864 | -0.28(-0.90%) |
Apr 17, 2007 | 30.89 | 30.96 | 30.17 | 30.50 | 200,552 | -0.03(-0.08%) |
Apr 16, 2007 | 30.18 | 30.96 | 30.18 | 30.53 | 186,966 | +0.36(+1.20%) |
Apr 13, 2007 | 29.71 | 30.16 | 29.57 | 30.16 | 153,345 | +0.50(+1.69%) |
Apr 12, 2007 | 29.36 | 29.69 | 29.15 | 29.66 | 95,283 | +0.17(+0.58%) |
Apr 11, 2007 | 29.43 | 29.73 | 29.14 | 29.49 | 315,757 | -0.02(-0.06%) |
Apr 10, 2007 | 29.47 | 29.73 | 29.34 | 29.51 | 293,101 | +0.13(+0.44%) |
Apr 09, 2007 | 29.47 | 29.82 | 29.14 | 29.38 | 145,658 | -0.20(-0.67%) |
Apr 05, 2007 | 29.17 | 29.66 | 29.15 | 29.58 | 97,958 | +0.35(+1.21%) |
Apr 04, 2007 | 29.03 | 29.60 | 28.89 | 29.22 | 158,953 | +0.13(+0.44%) |
Apr 03, 2007 | 29.14 | 29.18 | 28.88 | 29.10 | 179,568 | -0.02(-0.06%) |
Apr 02, 2007 | 29.20 | 29.48 | 28.90 | 29.11 | 110,225 | -0.07(-0.24%) |
Mar 30, 2007 | 28.91 | 29.18 | 28.71 | 29.18 | 200,434 | +0.41(+1.41%) |
Mar 29, 2007 | 28.93 | 28.96 | 28.40 | 28.78 | 115,336 | +0.09(+0.30%) |
Mar 28, 2007 | 28.62 | 28.73 | 28.39 | 28.69 | 287,887 | -0.03(-0.12%) |
Mar 27, 2007 | 28.88 | 28.98 | 28.47 | 28.72 | 356,713 | -0.14(-0.48%) |
Mar 26, 2007 | 28.66 | 28.95 | 28.47 | 28.86 | 272,521 | +0.33(+1.15%) |
Mar 23, 2007 | 28.50 | 28.88 | 28.47 | 28.54 | 167,805 | -0.03(-0.12%) |
Mar 22, 2007 | 28.41 | 28.74 | 28.17 | 28.57 | 151,117 | +0.32(+1.13%) |
Mar 21, 2007 | 27.88 | 28.31 | 27.65 | 28.25 | 118,428 | +0.40(+1.42%) |
Mar 20, 2007 | 28.20 | 28.27 | 27.66 | 27.85 | 133,934 | -0.30(-1.07%) |
Mar 19, 2007 | 27.92 | 28.28 | 27.78 | 28.16 | 157,290 | +0.53(+1.90%) |
Mar 16, 2007 | 27.48 | 27.65 | 27.17 | 27.63 | 270,681 | +0.08(+0.28%) |
Mar 15, 2007 | 27.53 | 27.89 | 27.38 | 27.55 | 162,757 | +0.09(+0.31%) |
Mar 14, 2007 | 26.92 | 27.55 | 25.99 | 27.47 | 260,960 | +0.39(+1.43%) |
Mar 13, 2007 | 27.54 | 27.69 | 26.97 | 27.08 | 210,963 | -0.47(-1.69%) |
Mar 12, 2007 | 27.29 | 27.59 | 27.14 | 27.54 | 80,555 | +0.41(+1.53%) |
Mar 09, 2007 | 27.03 | 27.37 | 26.83 | 27.13 | 123,056 | +0.37(+1.39%) |
Mar 08, 2007 | 26.65 | 27.40 | 26.65 | 26.76 | 253,947 | +0.35(+1.34%) |
Mar 07, 2007 | 26.20 | 26.57 | 26.16 | 26.41 | 189,602 | +0.23(+0.89%) |
Mar 06, 2007 | 25.47 | 26.48 | 25.33 | 26.17 | 267,750 | +1.00(+3.97%) |
Mar 05, 2007 | 25.69 | 25.96 | 25.06 | 25.17 | 218,362 | -0.58(-2.24%) |
Mar 02, 2007 | 26.56 | 26.57 | 25.73 | 25.75 | 174,475 | -0.84(-3.18%) |
Mar 01, 2007 | 26.07 | 27.30 | 26.02 | 26.60 | 288,228 | -0.06(-0.23%) |
Feb 28, 2007 | 26.84 | 26.90 | 25.68 | 26.66 | 360,058 | -0.32(-1.18%) |
Feb 27, 2007 | 27.59 | 28.02 | 25.44 | 26.97 | 638,682 | -2.12(-7.29%) |
Feb 26, 2007 | 28.88 | 29.22 | 28.69 | 29.10 | 234,414 | +0.31(+1.08%) |
Feb 23, 2007 | 28.82 | 28.85 | 28.46 | 28.79 | 106,852 | +0.13(+0.45%) |
Feb 22, 2007 | 28.81 | 28.87 | 28.35 | 28.66 | 164,149 | -0.12(-0.42%) |
Feb 21, 2007 | 28.64 | 28.85 | 28.47 | 28.78 | 231,956 | +0.09(+0.30%) |
Feb 20, 2007 | 28.48 | 28.72 | 28.16 | 28.69 | 171,727 | +0.25(+0.88%) |
Feb 16, 2007 | 28.45 | 28.45 | 27.85 | 28.44 | 148,978 | +0.02(+0.06%) |
Feb 15, 2007 | 27.65 | 28.51 | 27.63 | 28.42 | 381,637 | +0.86(+3.13%) |
Feb 14, 2007 | 28.32 | 28.32 | 27.54 | 27.56 | 154,695 | -0.66(-2.35%) |
Feb 13, 2007 | 28.04 | 28.36 | 28.04 | 28.22 | 134,799 | +0.11(+0.40%) |
Feb 12, 2007 | 27.77 | 28.22 | 27.60 | 28.11 | 181,091 | +0.56(+2.03%) |
Feb 09, 2007 | 28.23 | 28.29 | 27.45 | 27.55 | 209,355 | -0.58(-2.05%) |
Feb 08, 2007 | 27.79 | 28.19 | 27.68 | 28.13 | 250,652 | +0.44(+1.59%) |
Feb 07, 2007 | 27.16 | 27.81 | 26.85 | 27.69 | 382,252 | +0.56(+2.07%) |
Feb 06, 2007 | 26.83 | 27.13 | 26.50 | 27.13 | 222,164 | +0.24(+0.90%) |
Feb 05, 2007 | 26.33 | 27.35 | 26.25 | 26.89 | 488,423 | +0.72(+2.73%) |
Feb 02, 2007 | 26.35 | 26.51 | 26.08 | 26.17 | 108,670 | -0.11(-0.43%) |
Feb 01, 2007 | 26.10 | 26.48 | 25.91 | 26.29 | 150,649 | +0.39(+1.50%) |
Jan 31, 2007 | 26.53 | 26.53 | 25.76 | 25.90 | 216,729 | -0.78(-2.94%) |
Jan 30, 2007 | 25.97 | 26.72 | 25.81 | 26.68 | 198,404 | +0.76(+2.93%) |
Jan 29, 2007 | 25.51 | 26.06 | 25.48 | 25.92 | 207,273 | +0.42(+1.66%) |
Jan 26, 2007 | 25.55 | 25.67 | 25.19 | 25.50 | 153,054 | -0.03(-0.14%) |
Jan 25, 2007 | 26.55 | 26.57 | 25.29 | 25.54 | 528,384 | -0.98(-3.71%) |
Jan 24, 2007 | 25.46 | 26.56 | 25.30 | 26.52 | 362,151 | +1.18(+4.66%) |
Jan 23, 2007 | 23.91 | 25.49 | 23.32 | 25.34 | 362,860 | +0.72(+2.94%) |
Jan 22, 2007 | 24.93 | 24.97 | 24.50 | 24.61 | 139,040 | -0.25(-1.01%) |
Jan 19, 2007 | 24.78 | 25.03 | 24.74 | 24.86 | 90,260 | +0.02(+0.07%) |
Jan 18, 2007 | 25.19 | 25.22 | 24.83 | 24.85 | 132,367 | -0.28(-1.10%) |
Jan 17, 2007 | 24.97 | 25.25 | 24.90 | 25.12 | 197,554 | +0.31(+1.25%) |
Jan 16, 2007 | 25.25 | 25.25 | 24.71 | 24.81 | 282,195 | -0.37(-1.47%) |
Jan 12, 2007 | 25.02 | 25.22 | 25.02 | 25.18 | 125,545 | -0.04(-0.17%) |
Jan 11, 2007 | 25.19 | 25.30 | 25.10 | 25.22 | 184,603 | +0.13(+0.52%) |
Jan 10, 2007 | 24.76 | 25.22 | 24.75 | 25.10 | 354,087 | +0.09(+0.38%) |
Jan 09, 2007 | 25.36 | 25.36 | 25.00 | 25.00 | 273,510 | -0.25(-0.99%) |
Jan 08, 2007 | 25.75 | 25.75 | 24.97 | 25.25 | 260,151 | +0.46(+1.84%) |
Jan 05, 2007 | 25.19 | 25.25 | 24.73 | 24.79 | 218,836 | -0.55(-2.18%) |
Jan 04, 2007 | 25.29 | 25.38 | 24.72 | 25.35 | 214,662 | +0.14(+0.55%) |
Jan 03, 2007 | 24.21 | 25.24 | 24.21 | 25.21 | 550,963 | +1.12(+4.65%) |
Dec 29, 2006 | 24.55 | 24.55 | 23.90 | 24.09 | 150,431 | -0.51(-2.07%) |
Dec 28, 2006 | 23.86 | 25.00 | 23.86 | 24.60 | 269,450 | +0.66(+2.77%) |
Dec 27, 2006 | 23.91 | 23.93 | 23.71 | 23.93 | 85,654 | +0.09(+0.36%) |
Dec 26, 2006 | 23.29 | 23.85 | 23.29 | 23.85 | 101,146 | +0.47(+2.03%) |
Dec 22, 2006 | 23.56 | 23.63 | 23.23 | 23.37 | 92,592 | -0.12(-0.51%) |
Dec 21, 2006 | 23.71 | 23.92 | 23.34 | 23.49 | 105,567 | -0.10(-0.44%) |
Dec 20, 2006 | 23.45 | 23.72 | 23.41 | 23.60 | 150,107 | +0.22(+0.96%) |
Dec 19, 2006 | 23.49 | 23.52 | 22.68 | 23.37 | 189,012 | -0.28(-1.17%) |
Dec 18, 2006 | 23.04 | 23.70 | 23.04 | 23.65 | 358,712 | +0.75(+3.28%) |
Dec 15, 2006 | 23.07 | 23.21 | 22.72 | 22.90 | 269,139 | -0.16(-0.67%) |
Dec 14, 2006 | 22.37 | 23.21 | 22.33 | 23.05 | 341,710 | +0.80(+3.60%) |
Dec 13, 2006 | 22.08 | 22.28 | 22.04 | 22.25 | 187,367 | +0.22(+0.98%) |
Dec 12, 2006 | 22.16 | 22.23 | 21.62 | 22.03 | 133,055 | -0.08(-0.35%) |
Dec 11, 2006 | 22.38 | 22.43 | 21.97 | 22.11 | 89,011 | -0.22(-1.00%) |
Dec 08, 2006 | 21.90 | 22.50 | 21.84 | 22.34 | 164,528 | +0.34(+1.57%) |
Dec 07, 2006 | 22.30 | 22.35 | 21.73 | 21.99 | 139,115 | -0.21(-0.93%) |
Dec 06, 2006 | 22.40 | 22.41 | 21.95 | 22.20 | 119,599 | -0.14(-0.62%) |
Dec 05, 2006 | 22.50 | 22.57 | 21.85 | 22.34 | 208,642 | -0.09(-0.38%) |
Dec 04, 2006 | 21.62 | 22.49 | 21.62 | 22.42 | 185,741 | +0.93(+4.33%) |
Dec 01, 2006 | 22.29 | 22.29 | 21.34 | 21.49 | 269,312 | -0.77(-3.45%) |
Nov 30, 2006 | 22.91 | 22.91 | 22.06 | 22.26 | 330,941 | -0.59(-2.57%) |
Nov 29, 2006 | 22.82 | 23.26 | 22.48 | 22.85 | 380,915 | +0.21(+0.91%) |
Nov 28, 2006 | 22.51 | 22.80 | 22.26 | 22.64 | 251,939 | +0.09(+0.42%) |
Nov 27, 2006 | 22.97 | 23.00 | 22.40 | 22.54 | 170,337 | -0.30(-1.32%) |
Nov 24, 2006 | 23.01 | 23.23 | 22.78 | 22.85 | 62,603 | -0.06(-0.26%) |
Nov 22, 2006 | 22.67 | 23.03 | 22.53 | 22.91 | 99,016 | +0.28(+1.26%) |
Nov 21, 2006 | 22.91 | 23.13 | 22.35 | 22.62 | 133,597 | -0.24(-1.06%) |
Nov 20, 2006 | 22.86 | 23.16 | 22.53 | 22.86 | 124,780 | +0.17(+0.76%) |
Nov 17, 2006 | 23.02 | 23.02 | 22.47 | 22.69 | 113,232 | -0.28(-1.24%) |
Nov 16, 2006 | 23.20 | 23.20 | 22.77 | 22.97 | 139,550 | -0.22(-0.97%) |
Nov 15, 2006 | 23.08 | 23.20 | 22.76 | 23.20 | 202,729 | +0.12(+0.52%) |
Nov 14, 2006 | 22.66 | 23.10 | 22.25 | 23.08 | 204,394 | +0.58(+2.57%) |
Nov 13, 2006 | 22.20 | 22.79 | 22.03 | 22.50 | 328,580 | +0.48(+2.19%) |
Nov 10, 2006 | 21.47 | 22.07 | 21.37 | 22.02 | 239,596 | +0.69(+3.23%) |
Nov 09, 2006 | 22.05 | 22.05 | 21.01 | 21.33 | 229,184 | -0.49(-2.25%) |
Nov 08, 2006 | 21.47 | 22.10 | 21.34 | 21.82 | 172,576 | +0.34(+1.56%) |
Nov 07, 2006 | 21.46 | 22.08 | 21.31 | 21.48 | 237,365 | +0.19(+0.89%) |
Nov 06, 2006 | 21.10 | 21.61 | 21.03 | 21.29 | 236,875 | +0.35(+1.69%) |
Nov 03, 2006 | 20.71 | 21.01 | 20.37 | 20.94 | 161,344 | +0.19(+0.91%) |
Nov 02, 2006 | 20.97 | 21.24 | 20.73 | 20.75 | 166,797 | -0.23(-1.11%) |
Nov 01, 2006 | 21.03 | 21.47 | 20.93 | 20.98 | 209,352 | -0.12(-0.57%) |
Oct 31, 2006 | 21.77 | 21.77 | 20.91 | 21.10 | 170,424 | -0.28(-1.33%) |
Oct 30, 2006 | 21.03 | 21.58 | 21.00 | 21.39 | 211,651 | +0.31(+1.47%) |
Oct 27, 2006 | 21.72 | 21.72 | 20.78 | 21.08 | 272,343 | -0.61(-2.82%) |
Oct 26, 2006 | 21.55 | 21.78 | 20.83 | 21.69 | 317,628 | +0.20(+0.92%) |
Oct 25, 2006 | 20.93 | 21.49 | 20.48 | 21.49 | 465,685 | +0.61(+2.93%) |
Oct 24, 2006 | 19.76 | 20.88 | 17.98 | 20.88 | 1,503,313 | -0.24(-1.14%) |
Oct 23, 2006 | 20.86 | 21.67 | 20.78 | 21.12 | 386,803 | +0.28(+1.37%) |
Oct 20, 2006 | 21.07 | 21.12 | 20.74 | 20.84 | 603,918 | -0.23(-1.10%) |
Oct 19, 2006 | 22.80 | 22.80 | 20.97 | 21.07 | 836,849 | -1.69(-7.42%) |
Oct 18, 2006 | 24.10 | 24.30 | 22.51 | 22.76 | 463,528 | -1.16(-4.86%) |
Oct 17, 2006 | 22.85 | 23.94 | 22.70 | 23.92 | 538,707 | +0.76(+3.27%) |
Oct 16, 2006 | 22.88 | 23.39 | 22.88 | 23.16 | 212,331 | +0.13(+0.56%) |
Oct 13, 2006 | 23.30 | 23.30 | 22.86 | 23.04 | 278,412 | -0.18(-0.78%) |
Oct 12, 2006 | 23.06 | 23.33 | 22.94 | 23.22 | 186,165 | +0.28(+1.20%) |
Oct 11, 2006 | 23.04 | 23.15 | 22.67 | 22.94 | 180,060 | -0.17(-0.75%) |
Oct 10, 2006 | 23.28 | 23.28 | 22.67 | 23.11 | 170,704 | -0.09(-0.41%) |
Oct 09, 2006 | 22.78 | 23.54 | 22.42 | 23.21 | 313,256 | +0.46(+2.01%) |
Oct 06, 2006 | 22.99 | 23.15 | 22.64 | 22.75 | 245,205 | -0.33(-1.42%) |
Oct 05, 2006 | 22.41 | 23.16 | 22.26 | 23.08 | 463,145 | +0.72(+3.20%) |
Oct 04, 2006 | 22.37 | 22.56 | 22.26 | 22.36 | 377,095 | +0.02(+0.08%) |
Oct 03, 2006 | 22.16 | 22.79 | 21.81 | 22.35 | 584,014 | +0.03(+0.12%) |
Oct 02, 2006 | 21.99 | 22.41 | 21.56 | 22.32 | 625,751 | +0.84(+3.89%) |
Sep 29, 2006 | 22.20 | 22.28 | 21.48 | 21.48 | 368,573 | -0.63(-2.85%) |
Sep 28, 2006 | 22.32 | 22.41 | 21.96 | 22.11 | 227,856 | -0.09(-0.39%) |
Sep 27, 2006 | 22.24 | 22.50 | 21.89 | 22.20 | 323,387 | +0.00(+0.00%) |
Sep 26, 2006 | 21.57 | 22.41 | 21.33 | 22.20 | 452,940 | +0.63(+2.92%) |
Sep 25, 2006 | 21.85 | 21.98 | 21.16 | 21.57 | 371,837 | -0.06(-0.28%) |
Sep 22, 2006 | 21.55 | 21.97 | 20.71 | 21.63 | 458,426 | -0.15(-0.67%) |
Sep 21, 2006 | 23.11 | 23.31 | 21.71 | 21.78 | 455,582 | -1.09(-4.75%) |
Sep 20, 2006 | 22.18 | 23.01 | 22.10 | 22.86 | 399,643 | +0.96(+4.37%) |
Sep 19, 2006 | 21.81 | 22.11 | 21.47 | 21.91 | 311,474 | +0.20(+0.91%) |
Sep 18, 2006 | 21.87 | 21.87 | 21.35 | 21.71 | 474,971 | -0.03(-0.12%) |
Sep 15, 2006 | 21.34 | 21.74 | 21.03 | 21.73 | 589,652 | +0.61(+2.90%) |
Sep 14, 2006 | 21.21 | 21.73 | 21.04 | 21.12 | 715,757 | +0.13(+0.62%) |
Sep 13, 2006 | 20.33 | 21.97 | 20.20 | 20.99 | 648,512 | +0.80(+3.97%) |
Sep 12, 2006 | 18.66 | 20.57 | 18.60 | 20.19 | 531,802 | +1.66(+8.93%) |
Sep 11, 2006 | 18.66 | 18.75 | 18.31 | 18.53 | 99,701 | -0.09(-0.51%) |
Sep 08, 2006 | 18.11 | 18.75 | 17.98 | 18.63 | 158,167 | +0.63(+3.50%) |
Sep 07, 2006 | 18.16 | 18.47 | 17.93 | 18.00 | 98,017 | -0.16(-0.90%) |
Sep 06, 2006 | 18.18 | 18.30 | 18.07 | 18.16 | 84,326 | -0.05(-0.28%) |
Sep 05, 2006 | 18.25 | 18.27 | 17.98 | 18.22 | 102,862 | +0.20(+1.10%) |
Sep 01, 2006 | 18.25 | 18.28 | 17.97 | 18.02 | 60,188 | -0.15(-0.81%) |
Aug 31, 2006 | 18.21 | 18.25 | 18.09 | 18.16 | 124,460 | +0.07(+0.38%) |
Aug 30, 2006 | 17.86 | 18.19 | 17.67 | 18.10 | 244,155 | +0.34(+1.94%) |
Aug 29, 2006 | 17.71 | 17.80 | 17.53 | 17.75 | 153,757 | +0.06(+0.34%) |
Aug 28, 2006 | 17.53 | 17.74 | 17.51 | 17.69 | 168,133 | +0.22(+1.23%) |
Aug 25, 2006 | 17.55 | 17.67 | 17.25 | 17.47 | 62,264 | -0.08(-0.44%) |
Aug 24, 2006 | 17.85 | 17.88 | 17.24 | 17.55 | 125,328 | -0.18(-1.02%) |
Aug 23, 2006 | 17.89 | 17.97 | 17.49 | 17.73 | 99,625 | -0.20(-1.11%) |
Aug 22, 2006 | 18.10 | 18.10 | 17.81 | 17.93 | 115,373 | -0.16(-0.86%) |
Aug 21, 2006 | 18.33 | 18.33 | 18.09 | 18.09 | 152,475 | -0.25(-1.36%) |
Aug 18, 2006 | 18.38 | 18.38 | 18.15 | 18.34 | 68,181 | +0.05(+0.28%) |
Aug 17, 2006 | 18.49 | 18.53 | 18.13 | 18.28 | 139,208 | -0.34(-1.81%) |
Aug 16, 2006 | 18.50 | 18.69 | 18.16 | 18.62 | 115,928 | +0.46(+2.52%) |
Aug 15, 2006 | 17.67 | 18.28 | 17.63 | 18.16 | 150,488 | +0.58(+3.28%) |
Aug 14, 2006 | 18.03 | 18.10 | 17.38 | 17.59 | 200,369 | -0.28(-1.59%) |
Aug 11, 2006 | 18.21 | 18.34 | 17.55 | 17.87 | 116,758 | -0.41(-2.26%) |
Aug 10, 2006 | 17.24 | 18.93 | 17.24 | 18.28 | 569,697 | +0.92(+5.31%) |
Aug 09, 2006 | 16.92 | 17.50 | 16.92 | 17.36 | 257,356 | +0.37(+2.18%) |
Aug 08, 2006 | 17.46 | 17.46 | 16.25 | 16.99 | 273,554 | +0.53(+3.25%) |
Aug 07, 2006 | 16.23 | 16.47 | 15.98 | 16.46 | 93,679 | +0.22(+1.38%) |
Aug 04, 2006 | 16.55 | 16.55 | 15.95 | 16.23 | 73,909 | -0.06(-0.37%) |
Aug 03, 2006 | 15.84 | 16.54 | 15.62 | 16.29 | 108,525 | +0.43(+2.72%) |
Aug 02, 2006 | 15.73 | 15.95 | 15.72 | 15.86 | 103,284 | +0.28(+1.83%) |
Aug 01, 2006 | 15.96 | 15.96 | 15.58 | 15.58 | 105,939 | -0.38(-2.38%) |
Jul 31, 2006 | 16.03 | 16.05 | 15.82 | 15.96 | 135,364 | +0.04(+0.27%) |
Jul 28, 2006 | 15.80 | 15.95 | 15.67 | 15.91 | 216,043 | +0.36(+2.33%) |
Jul 27, 2006 | 15.03 | 16.04 | 14.66 | 15.55 | 610,916 | +0.62(+4.16%) |
Jul 26, 2006 | 14.85 | 15.16 | 14.66 | 14.93 | 65,913 | -0.04(-0.29%) |
Jul 25, 2006 | 15.39 | 15.60 | 14.84 | 14.97 | 228,945 | -0.61(-3.93%) |
Jul 24, 2006 | 14.98 | 15.60 | 14.84 | 15.59 | 99,186 | +0.72(+4.87%) |
Jul 21, 2006 | 15.21 | 15.21 | 14.48 | 14.86 | 131,413 | -0.41(-2.71%) |
Jul 20, 2006 | 15.95 | 15.97 | 15.25 | 15.28 | 55,959 | -0.60(-3.80%) |
Jul 19, 2006 | 15.41 | 15.94 | 15.41 | 15.88 | 65,205 | +0.53(+3.42%) |
Jul 18, 2006 | 15.31 | 15.44 | 14.97 | 15.35 | 56,442 | +0.18(+1.19%) |
Jul 17, 2006 | 15.22 | 15.37 | 15.17 | 15.17 | 38,005 | -0.09(-0.56%) |
Jul 14, 2006 | 15.37 | 15.49 | 15.26 | 15.26 | 73,519 | -0.13(-0.84%) |
Jul 13, 2006 | 15.53 | 15.69 | 15.39 | 15.39 | 91,842 | -0.18(-1.16%) |
Jul 12, 2006 | 15.86 | 16.04 | 15.52 | 15.57 | 94,562 | -0.40(-2.48%) |
Jul 11, 2006 | 15.47 | 16.06 | 15.43 | 15.97 | 75,077 | +0.44(+2.83%) |
Jul 10, 2006 | 15.53 | 15.69 | 15.47 | 15.53 | 51,864 | -0.03(-0.17%) |
Jul 07, 2006 | 15.77 | 15.85 | 15.54 | 15.55 | 69,571 | -0.19(-1.21%) |
Jul 06, 2006 | 15.76 | 16.15 | 15.67 | 15.74 | 58,257 | -0.03(-0.16%) |
Jul 05, 2006 | 15.96 | 16.03 | 15.62 | 15.77 | 92,227 | -0.34(-2.14%) |
Jul 03, 2006 | 15.71 | 16.20 | 15.71 | 16.11 | 52,675 | +0.34(+2.13%) |
Jun 30, 2006 | 15.73 | 15.95 | 15.65 | 15.78 | 273,522 | +0.17(+1.10%) |
Jun 29, 2006 | 15.56 | 15.77 | 15.44 | 15.60 | 304,493 | +0.10(+0.67%) |
Jun 28, 2006 | 15.64 | 15.67 | 15.20 | 15.50 | 129,149 | -0.03(-0.22%) |
Jun 27, 2006 | 15.84 | 15.94 | 15.48 | 15.53 | 80,874 | -0.24(-1.53%) |
Jun 26, 2006 | 15.61 | 15.90 | 15.58 | 15.78 | 97,785 | +0.18(+1.16%) |
Jun 23, 2006 | 15.41 | 15.84 | 15.36 | 15.60 | 230,957 | +0.21(+1.34%) |
Jun 22, 2006 | 15.91 | 15.92 | 15.34 | 15.39 | 166,439 | -0.51(-3.20%) |
Jun 21, 2006 | 15.30 | 15.94 | 15.30 | 15.90 | 220,646 | +0.64(+4.18%) |
Jun 20, 2006 | 14.97 | 15.53 | 14.97 | 15.26 | 157,083 | +0.23(+1.55%) |
Jun 19, 2006 | 15.85 | 15.85 | 14.97 | 15.03 | 180,010 | -0.75(-4.75%) |
Jun 16, 2006 | 16.20 | 16.23 | 15.60 | 15.78 | 500,196 | -0.50(-3.07%) |
Jun 15, 2006 | 16.03 | 16.46 | 15.92 | 16.28 | 193,724 | +0.41(+2.61%) |
Jun 14, 2006 | 15.66 | 16.44 | 15.66 | 15.86 | 124,374 | +0.16(+0.99%) |
Jun 13, 2006 | 15.85 | 16.33 | 15.65 | 15.71 | 114,508 | -0.21(-1.30%) |
Jun 12, 2006 | 16.25 | 16.25 | 15.90 | 15.91 | 104,763 | -0.29(-1.81%) |
Jun 09, 2006 | 16.36 | 16.85 | 16.20 | 16.21 | 81,665 | -0.10(-0.63%) |
Jun 08, 2006 | 16.38 | 16.57 | 16.08 | 16.31 | 158,842 | -0.09(-0.58%) |
Jun 07, 2006 | 16.44 | 17.15 | 16.38 | 16.41 | 114,526 | -0.01(-0.05%) |
Jun 06, 2006 | 16.27 | 16.74 | 16.25 | 16.41 | 119,617 | +0.22(+1.38%) |
Jun 05, 2006 | 16.83 | 16.90 | 16.18 | 16.19 | 130,890 | -0.72(-4.28%) |
Jun 02, 2006 | 17.11 | 17.37 | 16.85 | 16.91 | 62,171 | -0.33(-1.90%) |
Jun 01, 2006 | 16.42 | 17.35 | 16.42 | 17.24 | 117,335 | +0.88(+5.37%) |
May 31, 2006 | 16.26 | 16.37 | 16.11 | 16.36 | 89,248 | +0.20(+1.23%) |
May 30, 2006 | 16.54 | 16.65 | 16.12 | 16.16 | 70,654 | -0.47(-2.80%) |
May 26, 2006 | 17.02 | 17.21 | 16.50 | 16.63 | 66,388 | -0.37(-2.18%) |
May 25, 2006 | 16.43 | 17.16 | 16.41 | 17.00 | 111,271 | +0.56(+3.41%) |
May 24, 2006 | 16.74 | 17.08 | 15.99 | 16.44 | 173,599 | -0.37(-2.21%) |
May 23, 2006 | 16.95 | 17.17 | 16.72 | 16.81 | 84,211 | -0.03(-0.15%) |
May 22, 2006 | 16.91 | 17.24 | 16.72 | 16.84 | 133,872 | -0.20(-1.16%) |
May 19, 2006 | 16.87 | 17.44 | 16.82 | 17.03 | 158,369 | +0.13(+0.76%) |
May 18, 2006 | 17.07 | 17.46 | 16.87 | 16.91 | 104,414 | -0.14(-0.81%) |
May 17, 2006 | 17.37 | 17.63 | 16.95 | 17.04 | 109,681 | -0.53(-3.04%) |
May 16, 2006 | 17.46 | 18.10 | 17.33 | 17.58 | 92,283 | +0.16(+0.94%) |
May 15, 2006 | 17.67 | 17.67 | 16.90 | 17.41 | 86,665 | -0.34(-1.94%) |
May 12, 2006 | 18.02 | 18.51 | 17.74 | 17.76 | 127,129 | -0.35(-1.95%) |
May 11, 2006 | 18.53 | 18.68 | 17.97 | 18.11 | 197,376 | -0.57(-3.05%) |
May 10, 2006 | 18.27 | 18.70 | 18.27 | 18.68 | 95,982 | +0.42(+2.31%) |
May 09, 2006 | 18.52 | 18.65 | 18.26 | 18.26 | 92,526 | -0.32(-1.72%) |
May 08, 2006 | 18.76 | 19.11 | 18.45 | 18.58 | 140,670 | -0.19(-1.01%) |
May 05, 2006 | 18.73 | 19.15 | 18.60 | 18.77 | 99,699 | +0.09(+0.46%) |
May 04, 2006 | 18.27 | 18.74 | 18.27 | 18.68 | 97,514 | +0.36(+1.98%) |
May 03, 2006 | 18.24 | 18.47 | 18.12 | 18.32 | 102,750 | +0.00(+0.00%) |
May 02, 2006 | 18.09 | 18.67 | 18.02 | 18.32 | 135,410 | +0.23(+1.29%) |