Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.95 | 20.65 | 19.45 | 20.29 | 1,684,000 | +0.15(+0.73%) |
Apr 27, 2007 | 20.18 | 20.24 | 20.01 | 20.14 | 1,263,460 | -0.13(-0.64%) |
Apr 26, 2007 | 20.31 | 20.40 | 20.20 | 20.27 | 1,051,350 | -0.10(-0.51%) |
Apr 25, 2007 | 20.10 | 20.40 | 20.10 | 20.37 | 1,125,427 | +0.36(+1.78%) |
Apr 24, 2007 | 19.95 | 20.19 | 19.69 | 20.02 | 1,401,723 | +0.05(+0.26%) |
Apr 23, 2007 | 19.56 | 20.53 | 19.35 | 19.96 | 1,834,686 | -0.56(-2.73%) |
Apr 20, 2007 | 20.09 | 20.62 | 20.09 | 20.53 | 1,454,635 | +0.48(+2.39%) |
Apr 19, 2007 | 20.06 | 20.12 | 19.98 | 20.05 | 974,971 | -0.01(-0.04%) |
Apr 18, 2007 | 19.95 | 20.08 | 19.89 | 20.06 | 901,354 | +0.16(+0.79%) |
Apr 17, 2007 | 19.78 | 19.95 | 19.71 | 19.90 | 496,458 | +0.13(+0.68%) |
Apr 16, 2007 | 19.66 | 19.77 | 19.66 | 19.76 | 465,630 | +0.19(+0.95%) |
Apr 13, 2007 | 19.47 | 19.63 | 19.46 | 19.58 | 420,770 | +0.14(+0.72%) |
Apr 12, 2007 | 19.27 | 19.45 | 19.18 | 19.44 | 783,336 | +0.17(+0.86%) |
Apr 11, 2007 | 19.43 | 19.48 | 19.27 | 19.27 | 512,331 | -0.14(-0.72%) |
Apr 10, 2007 | 19.43 | 19.50 | 19.38 | 19.41 | 498,528 | -0.01(-0.07%) |
Apr 09, 2007 | 19.30 | 19.49 | 19.28 | 19.43 | 395,924 | +0.12(+0.63%) |
Apr 05, 2007 | 19.36 | 19.37 | 19.25 | 19.30 | 839,929 | -0.06(-0.29%) |
Apr 04, 2007 | 19.30 | 19.37 | 19.24 | 19.36 | 749,748 | +0.07(+0.38%) |
Apr 03, 2007 | 18.92 | 19.29 | 18.91 | 19.29 | 859,484 | +0.40(+2.12%) |
Apr 02, 2007 | 18.78 | 18.90 | 18.67 | 18.89 | 754,809 | +0.16(+0.84%) |
Mar 30, 2007 | 18.71 | 18.83 | 18.65 | 18.73 | 757,110 | +0.00(+0.02%) |
Mar 29, 2007 | 18.84 | 18.84 | 18.60 | 18.73 | 491,856 | +0.10(+0.51%) |
Mar 28, 2007 | 18.67 | 18.71 | 18.52 | 18.63 | 283,197 | -0.06(-0.33%) |
Mar 27, 2007 | 18.67 | 18.76 | 18.58 | 18.69 | 824,286 | -0.05(-0.26%) |
Mar 26, 2007 | 18.81 | 18.87 | 18.63 | 18.74 | 461,949 | -0.07(-0.39%) |
Mar 23, 2007 | 18.87 | 18.90 | 18.79 | 18.81 | 406,276 | -0.07(-0.35%) |
Mar 22, 2007 | 19.25 | 19.25 | 18.57 | 18.88 | 1,302,569 | +0.27(+1.45%) |
Mar 21, 2007 | 18.27 | 18.73 | 18.19 | 18.61 | 840,849 | +0.34(+1.88%) |
Mar 20, 2007 | 18.21 | 18.36 | 18.18 | 18.27 | 1,021,442 | +0.02(+0.12%) |
Mar 19, 2007 | 18.11 | 18.28 | 18.10 | 18.24 | 793,228 | +0.15(+0.84%) |
Mar 16, 2007 | 18.23 | 18.30 | 18.05 | 18.09 | 643,693 | -0.17(-0.95%) |
Mar 15, 2007 | 18.01 | 18.40 | 18.01 | 18.27 | 916,767 | +0.24(+1.33%) |
Mar 14, 2007 | 18.06 | 18.16 | 17.80 | 18.03 | 1,064,003 | -0.10(-0.53%) |
Mar 13, 2007 | 18.31 | 18.41 | 18.08 | 18.12 | 918,378 | -0.19(-1.04%) |
Mar 12, 2007 | 18.18 | 18.36 | 18.11 | 18.31 | 670,839 | +0.17(+0.96%) |
Mar 09, 2007 | 18.04 | 18.18 | 17.98 | 18.14 | 785,176 | +0.05(+0.26%) |
Mar 08, 2007 | 17.99 | 18.45 | 17.99 | 18.09 | 683,032 | +0.13(+0.75%) |
Mar 07, 2007 | 18.02 | 18.09 | 17.93 | 17.96 | 1,056,411 | -0.10(-0.55%) |
Mar 06, 2007 | 17.92 | 18.17 | 17.79 | 18.06 | 1,080,797 | +0.30(+1.66%) |
Mar 05, 2007 | 17.77 | 17.93 | 17.66 | 17.76 | 949,205 | -0.07(-0.37%) |
Mar 02, 2007 | 17.71 | 18.06 | 17.71 | 17.83 | 838,549 | -0.05(-0.29%) |
Mar 01, 2007 | 17.79 | 17.94 | 17.39 | 17.88 | 640,012 | +0.03(+0.17%) |
Feb 28, 2007 | 17.79 | 18.01 | 17.62 | 17.85 | 995,676 | +0.05(+0.29%) |
Feb 27, 2007 | 18.19 | 18.19 | 17.67 | 17.80 | 825,206 | -0.45(-2.48%) |
Feb 26, 2007 | 18.30 | 18.49 | 18.17 | 18.25 | 488,406 | -0.01(-0.05%) |
Feb 23, 2007 | 18.42 | 18.45 | 18.26 | 18.26 | 553,741 | -0.20(-1.11%) |
Feb 22, 2007 | 18.18 | 18.51 | 18.11 | 18.46 | 828,887 | +0.33(+1.85%) |
Feb 21, 2007 | 18.23 | 18.33 | 18.06 | 18.13 | 1,326,265 | -0.12(-0.64%) |
Feb 20, 2007 | 18.39 | 18.45 | 18.24 | 18.24 | 1,286,235 | -0.07(-0.36%) |
Feb 16, 2007 | 18.21 | 18.38 | 18.15 | 18.31 | 872,827 | +0.09(+0.48%) |
Feb 15, 2007 | 18.14 | 18.24 | 18.01 | 18.22 | 1,176,959 | +0.10(+0.53%) |
Feb 14, 2007 | 18.21 | 18.35 | 18.12 | 18.13 | 1,139,000 | -0.07(-0.41%) |
Feb 13, 2007 | 18.04 | 18.20 | 17.74 | 18.20 | 1,464,298 | +0.26(+1.43%) |
Feb 12, 2007 | 18.50 | 18.50 | 17.73 | 17.94 | 1,717,588 | -0.17(-0.96%) |
Feb 09, 2007 | 18.29 | 18.44 | 17.97 | 18.12 | 804,271 | -0.17(-0.95%) |
Feb 08, 2007 | 18.23 | 18.42 | 18.16 | 18.29 | 584,108 | +0.07(+0.36%) |
Feb 07, 2007 | 18.18 | 18.29 | 18.10 | 18.23 | 306,202 | +0.10(+0.53%) |
Feb 06, 2007 | 17.93 | 18.20 | 17.93 | 18.13 | 581,808 | +0.17(+0.97%) |
Feb 05, 2007 | 17.85 | 17.99 | 17.80 | 17.96 | 472,992 | +0.12(+0.66%) |
Feb 02, 2007 | 17.71 | 17.92 | 17.65 | 17.84 | 565,474 | +0.16(+0.91%) |
Feb 01, 2007 | 17.69 | 17.83 | 17.61 | 17.68 | 1,349,270 | +0.01(+0.05%) |
Jan 31, 2007 | 17.81 | 17.82 | 17.60 | 17.67 | 800,360 | -0.12(-0.66%) |
Jan 30, 2007 | 17.67 | 17.80 | 17.60 | 17.79 | 712,019 | +0.15(+0.86%) |
Jan 29, 2007 | 17.20 | 17.69 | 17.11 | 17.63 | 1,067,913 | +0.47(+2.73%) |
Jan 26, 2007 | 17.32 | 17.34 | 16.99 | 17.17 | 694,075 | -0.17(-0.98%) |
Jan 25, 2007 | 17.54 | 17.54 | 17.31 | 17.34 | 497,838 | -0.17(-0.99%) |
Jan 24, 2007 | 17.51 | 17.56 | 17.41 | 17.51 | 535,337 | +0.04(+0.22%) |
Jan 23, 2007 | 17.25 | 17.54 | 17.21 | 17.47 | 532,576 | +0.20(+1.16%) |
Jan 22, 2007 | 17.47 | 17.47 | 17.20 | 17.27 | 611,255 | -0.14(-0.82%) |
Jan 19, 2007 | 17.50 | 17.56 | 17.29 | 17.41 | 345,542 | -0.07(-0.37%) |
Jan 18, 2007 | 17.28 | 17.58 | 17.22 | 17.48 | 440,784 | +0.19(+1.11%) |
Jan 17, 2007 | 17.40 | 17.43 | 17.25 | 17.29 | 403,285 | -0.14(-0.82%) |
Jan 16, 2007 | 17.58 | 17.58 | 17.35 | 17.43 | 379,360 | -0.10(-0.57%) |
Jan 12, 2007 | 17.57 | 17.58 | 17.45 | 17.53 | 440,094 | +0.00(+0.00%) |
Jan 11, 2007 | 17.39 | 17.53 | 17.36 | 17.53 | 472,532 | +0.14(+0.80%) |
Jan 10, 2007 | 17.36 | 17.50 | 17.29 | 17.39 | 513,942 | +0.00(+0.02%) |
Jan 09, 2007 | 17.22 | 17.39 | 17.22 | 17.39 | 898,363 | +0.13(+0.78%) |
Jan 08, 2007 | 17.34 | 17.34 | 17.08 | 17.25 | 464,940 | -0.04(-0.23%) |
Jan 05, 2007 | 17.40 | 17.50 | 17.22 | 17.29 | 553,511 | -0.07(-0.43%) |
Jan 04, 2007 | 17.40 | 17.47 | 17.22 | 17.37 | 529,355 | -0.06(-0.32%) |
Jan 03, 2007 | 17.52 | 17.73 | 17.41 | 17.42 | 615,856 | -0.10(-0.60%) |
Dec 29, 2006 | 17.48 | 17.62 | 17.43 | 17.53 | 645,993 | +0.02(+0.12%) |
Dec 28, 2006 | 17.40 | 17.74 | 17.40 | 17.50 | 682,572 | +0.05(+0.30%) |
Dec 27, 2006 | 17.20 | 17.47 | 17.20 | 17.45 | 444,695 | +0.29(+1.67%) |
Dec 26, 2006 | 17.09 | 17.19 | 17.04 | 17.17 | 331,508 | +0.05(+0.31%) |
Dec 22, 2006 | 17.04 | 17.15 | 16.94 | 17.11 | 490,016 | +0.10(+0.56%) |
Dec 21, 2006 | 17.17 | 17.25 | 17.00 | 17.02 | 742,846 | -0.17(-0.96%) |
Dec 20, 2006 | 17.23 | 17.27 | 17.07 | 17.18 | 395,464 | -0.03(-0.20%) |
Dec 19, 2006 | 17.05 | 17.23 | 17.04 | 17.22 | 510,721 | +0.17(+0.97%) |
Dec 18, 2006 | 17.15 | 17.20 | 17.04 | 17.05 | 237,186 | -0.11(-0.66%) |
Dec 15, 2006 | 17.18 | 17.20 | 17.09 | 17.17 | 442,855 | +0.03(+0.20%) |
Dec 14, 2006 | 17.04 | 17.19 | 17.03 | 17.13 | 309,423 | +0.11(+0.66%) |
Dec 13, 2006 | 17.03 | 17.12 | 16.99 | 17.02 | 584,569 | +0.03(+0.18%) |
Dec 12, 2006 | 17.01 | 17.07 | 16.97 | 16.99 | 496,918 | -0.02(-0.13%) |
Dec 11, 2006 | 16.99 | 17.08 | 16.97 | 17.01 | 285,958 | +0.02(+0.13%) |
Dec 08, 2006 | 16.94 | 17.10 | 16.90 | 16.99 | 300,911 | +0.00(+0.00%) |
Dec 07, 2006 | 17.03 | 17.08 | 16.97 | 16.99 | 356,814 | -0.03(-0.18%) |
Dec 06, 2006 | 17.13 | 17.17 | 17.02 | 17.02 | 930,801 | -0.09(-0.51%) |
Dec 05, 2006 | 17.10 | 17.19 | 17.07 | 17.10 | 339,790 | +0.00(+0.00%) |
Dec 04, 2006 | 16.76 | 17.12 | 16.71 | 17.10 | 842,920 | +0.30(+1.81%) |
Dec 01, 2006 | 16.68 | 16.84 | 16.58 | 16.80 | 552,131 | +0.07(+0.39%) |
Nov 30, 2006 | 16.81 | 16.94 | 16.71 | 16.74 | 789,547 | -0.10(-0.57%) |
Nov 29, 2006 | 16.80 | 16.90 | 16.76 | 16.83 | 393,163 | +0.08(+0.49%) |
Nov 28, 2006 | 16.71 | 16.86 | 16.65 | 16.75 | 353,594 | +0.03(+0.18%) |
Nov 27, 2006 | 17.02 | 17.04 | 16.67 | 16.72 | 646,223 | -0.32(-1.89%) |
Nov 24, 2006 | 16.93 | 17.04 | 16.88 | 17.04 | 96,853 | +0.08(+0.46%) |
Nov 22, 2006 | 16.92 | 16.98 | 16.91 | 16.96 | 206,359 | +0.02(+0.10%) |
Nov 21, 2006 | 16.96 | 17.00 | 16.84 | 16.94 | 342,781 | -0.04(-0.23%) |
Nov 20, 2006 | 16.99 | 17.05 | 16.90 | 16.98 | 400,295 | +0.03(+0.21%) |
Nov 17, 2006 | 16.91 | 16.98 | 16.83 | 16.95 | 343,931 | +0.03(+0.15%) |
Nov 16, 2006 | 16.69 | 16.94 | 16.65 | 16.92 | 511,871 | +0.20(+1.17%) |
Nov 15, 2006 | 16.70 | 16.73 | 16.62 | 16.73 | 312,414 | +0.04(+0.26%) |
Nov 14, 2006 | 16.53 | 16.69 | 16.49 | 16.68 | 284,807 | +0.17(+1.00%) |
Nov 13, 2006 | 16.59 | 16.70 | 16.50 | 16.52 | 392,933 | -0.07(-0.42%) |
Nov 10, 2006 | 16.50 | 16.66 | 16.46 | 16.59 | 495,307 | +0.07(+0.45%) |
Nov 09, 2006 | 16.65 | 16.65 | 16.51 | 16.51 | 343,011 | -0.07(-0.45%) |
Nov 08, 2006 | 16.70 | 16.73 | 16.53 | 16.59 | 715,470 | -0.16(-0.96%) |
Nov 07, 2006 | 16.56 | 16.82 | 16.47 | 16.75 | 491,166 | +0.22(+1.34%) |
Nov 06, 2006 | 16.33 | 16.58 | 16.30 | 16.53 | 437,103 | +0.24(+1.49%) |
Nov 03, 2006 | 16.34 | 16.43 | 16.26 | 16.28 | 500,368 | -0.04(-0.24%) |
Nov 02, 2006 | 16.28 | 16.37 | 16.21 | 16.32 | 579,967 | -0.01(-0.08%) |
Nov 01, 2006 | 16.39 | 16.49 | 16.32 | 16.34 | 561,333 | +0.06(+0.35%) |
Oct 31, 2006 | 16.74 | 16.76 | 16.27 | 16.28 | 806,111 | -0.05(-0.29%) |
Oct 30, 2006 | 16.16 | 16.38 | 16.04 | 16.33 | 432,042 | +0.17(+1.05%) |
Oct 27, 2006 | 16.50 | 16.51 | 16.16 | 16.16 | 385,111 | -0.37(-2.21%) |
Oct 26, 2006 | 16.39 | 16.56 | 16.36 | 16.52 | 472,992 | +0.18(+1.09%) |
Oct 25, 2006 | 16.34 | 16.39 | 16.27 | 16.34 | 507,270 | +0.03(+0.16%) |
Oct 24, 2006 | 16.21 | 16.36 | 16.19 | 16.32 | 376,829 | +0.10(+0.64%) |
Oct 23, 2006 | 16.19 | 16.25 | 16.16 | 16.21 | 921,369 | +0.02(+0.13%) |
Oct 20, 2006 | 16.17 | 16.22 | 16.14 | 16.19 | 230,054 | +0.00(+0.00%) |
Oct 19, 2006 | 16.17 | 16.23 | 16.14 | 16.19 | 677,741 | -0.01(-0.08%) |
Oct 18, 2006 | 16.17 | 16.34 | 16.16 | 16.20 | 620,457 | +0.01(+0.08%) |
Oct 17, 2006 | 16.27 | 16.34 | 16.18 | 16.19 | 643,693 | -0.09(-0.53%) |
Oct 16, 2006 | 16.43 | 16.51 | 16.28 | 16.28 | 524,754 | -0.12(-0.74%) |
Oct 13, 2006 | 16.27 | 16.44 | 16.27 | 16.40 | 406,276 | +0.13(+0.83%) |
Oct 12, 2006 | 16.21 | 16.31 | 16.21 | 16.27 | 319,776 | +0.07(+0.40%) |
Oct 11, 2006 | 16.14 | 16.26 | 16.12 | 16.20 | 698,216 | +0.03(+0.22%) |
Oct 10, 2006 | 16.13 | 16.19 | 16.08 | 16.17 | 393,393 | +0.03(+0.19%) |
Oct 09, 2006 | 16.10 | 16.16 | 16.06 | 16.14 | 378,209 | +0.03(+0.19%) |
Oct 06, 2006 | 16.18 | 16.21 | 16.03 | 16.10 | 834,638 | -0.08(-0.51%) |
Oct 05, 2006 | 16.07 | 16.21 | 16.07 | 16.19 | 794,378 | +0.13(+0.79%) |
Oct 04, 2006 | 15.87 | 16.13 | 15.87 | 16.06 | 1,185,932 | +0.22(+1.37%) |
Oct 03, 2006 | 15.73 | 15.87 | 15.73 | 15.84 | 481,044 | +0.11(+0.72%) |
Oct 02, 2006 | 15.68 | 15.76 | 15.65 | 15.73 | 683,952 | +0.07(+0.47%) |
Sep 29, 2006 | 15.65 | 15.69 | 15.62 | 15.66 | 534,647 | +0.00(+0.00%) |
Sep 28, 2006 | 15.66 | 15.74 | 15.63 | 15.66 | 489,786 | -0.01(-0.06%) |
Sep 27, 2006 | 15.58 | 15.72 | 15.58 | 15.67 | 615,856 | +0.06(+0.36%) |
Sep 26, 2006 | 15.50 | 15.63 | 15.48 | 15.61 | 703,967 | +0.11(+0.70%) |
Sep 25, 2006 | 15.44 | 15.55 | 15.31 | 15.50 | 615,626 | +0.07(+0.48%) |
Sep 22, 2006 | 15.38 | 15.43 | 15.35 | 15.43 | 287,108 | +0.04(+0.25%) |
Sep 21, 2006 | 15.42 | 15.42 | 15.36 | 15.39 | 472,762 | +0.00(+0.03%) |
Sep 20, 2006 | 15.36 | 15.50 | 15.34 | 15.38 | 568,925 | +0.05(+0.31%) |
Sep 19, 2006 | 15.40 | 15.48 | 15.28 | 15.34 | 799,210 | -0.07(-0.42%) |
Sep 18, 2006 | 15.41 | 15.48 | 15.34 | 15.40 | 636,331 | +0.06(+0.37%) |
Sep 15, 2006 | 15.38 | 15.40 | 15.30 | 15.34 | 787,707 | +0.00(+0.03%) |
Sep 14, 2006 | 15.38 | 15.41 | 15.30 | 15.34 | 389,942 | -0.10(-0.65%) |
Sep 13, 2006 | 15.37 | 15.47 | 15.37 | 15.44 | 556,502 | +0.04(+0.25%) |
Sep 12, 2006 | 15.37 | 15.42 | 15.31 | 15.40 | 535,797 | +0.10(+0.68%) |
Sep 11, 2006 | 15.09 | 15.32 | 15.09 | 15.30 | 606,884 | +0.14(+0.95%) |
Sep 08, 2006 | 15.05 | 15.20 | 14.95 | 15.15 | 283,657 | +0.15(+0.98%) |
Sep 07, 2006 | 15.08 | 15.11 | 14.96 | 15.01 | 570,995 | -0.07(-0.49%) |
Sep 06, 2006 | 15.13 | 15.18 | 15.03 | 15.08 | 799,440 | -0.08(-0.52%) |
Sep 05, 2006 | 15.16 | 15.21 | 15.12 | 15.16 | 784,256 | +0.02(+0.11%) |
Sep 01, 2006 | 15.10 | 15.18 | 15.07 | 15.14 | 430,432 | +0.07(+0.46%) |
Aug 31, 2006 | 14.98 | 15.12 | 14.94 | 15.07 | 691,544 | +0.06(+0.41%) |
Aug 30, 2006 | 14.84 | 15.01 | 14.84 | 15.01 | 1,133,019 | +0.17(+1.11%) |
Aug 29, 2006 | 14.69 | 14.86 | 14.64 | 14.84 | 1,636,609 | +0.13(+0.92%) |
Aug 28, 2006 | 14.64 | 14.71 | 14.60 | 14.71 | 1,118,525 | +0.09(+0.59%) |
Aug 25, 2006 | 14.63 | 14.73 | 14.59 | 14.62 | 414,788 | -0.05(-0.36%) |
Aug 24, 2006 | 14.76 | 14.84 | 14.64 | 14.67 | 537,407 | -0.06(-0.38%) |
Aug 23, 2006 | 14.55 | 14.81 | 14.55 | 14.73 | 1,169,138 | +0.18(+1.26%) |
Aug 22, 2006 | 14.63 | 14.63 | 14.47 | 14.55 | 574,446 | -0.11(-0.74%) |
Aug 21, 2006 | 14.57 | 14.68 | 14.53 | 14.66 | 545,919 | +0.09(+0.60%) |
Aug 18, 2006 | 14.61 | 14.66 | 14.51 | 14.57 | 876,968 | -0.04(-0.30%) |
Aug 17, 2006 | 14.59 | 14.68 | 14.52 | 14.61 | 1,435,311 | +0.03(+0.18%) |
Aug 16, 2006 | 14.65 | 14.69 | 14.54 | 14.59 | 1,547,808 | -0.02(-0.12%) |
Aug 15, 2006 | 14.58 | 14.62 | 14.53 | 14.61 | 1,047,899 | +0.10(+0.69%) |
Aug 14, 2006 | 14.68 | 14.70 | 14.49 | 14.51 | 1,329,946 | -0.04(-0.27%) |
Aug 11, 2006 | 14.63 | 14.68 | 14.51 | 14.54 | 574,446 | -0.10(-0.65%) |
Aug 10, 2006 | 14.64 | 14.68 | 14.56 | 14.64 | 2,348,858 | +0.04(+0.30%) |
Aug 09, 2006 | 14.54 | 14.67 | 14.51 | 14.60 | 2,071,182 | +0.11(+0.75%) |
Aug 08, 2006 | 14.56 | 14.68 | 14.43 | 14.49 | 1,206,176 | -0.04(-0.27%) |
Aug 07, 2006 | 14.52 | 14.57 | 14.47 | 14.53 | 918,608 | -0.01(-0.09%) |
Aug 04, 2006 | 14.63 | 14.68 | 14.51 | 14.54 | 1,794,886 | +0.01(+0.09%) |
Aug 03, 2006 | 14.61 | 14.61 | 14.45 | 14.53 | 2,659,892 | -0.05(-0.33%) |
Aug 02, 2006 | 14.69 | 14.71 | 14.52 | 14.57 | 2,891,327 | -0.42(-2.81%) |
Aug 01, 2006 | 14.71 | 15.02 | 14.58 | 15.00 | 817,844 | +0.24(+1.62%) |
Jul 31, 2006 | 14.76 | 14.86 | 14.60 | 14.76 | 2,588,115 | -0.03(-0.21%) |
Jul 28, 2006 | 14.72 | 14.97 | 14.70 | 14.79 | 1,050,199 | +0.10(+0.65%) |
Jul 27, 2006 | 14.87 | 14.95 | 14.64 | 14.69 | 921,829 | -0.16(-1.05%) |
Jul 26, 2006 | 14.91 | 15.00 | 14.85 | 14.85 | 796,449 | -0.08(-0.52%) |
Jul 25, 2006 | 14.89 | 15.04 | 14.84 | 14.93 | 482,884 | -0.01(-0.06%) |
Jul 24, 2006 | 14.85 | 15.01 | 14.81 | 14.94 | 488,866 | +0.12(+0.82%) |
Jul 21, 2006 | 14.83 | 14.89 | 14.67 | 14.81 | 469,311 | -0.00(-0.03%) |
Jul 20, 2006 | 14.73 | 14.90 | 14.73 | 14.82 | 423,530 | +0.08(+0.53%) |
Jul 19, 2006 | 14.56 | 14.81 | 14.53 | 14.74 | 730,193 | +0.23(+1.56%) |
Jul 18, 2006 | 14.41 | 14.54 | 14.31 | 14.51 | 409,267 | +0.15(+1.03%) |
Jul 17, 2006 | 14.47 | 14.52 | 14.31 | 14.37 | 698,676 | -0.10(-0.72%) |
Jul 14, 2006 | 14.60 | 14.60 | 14.42 | 14.47 | 431,582 | -0.13(-0.92%) |
Jul 13, 2006 | 14.77 | 14.81 | 14.52 | 14.61 | 834,178 | -0.20(-1.38%) |
Jul 12, 2006 | 14.77 | 14.84 | 14.69 | 14.81 | 764,471 | +0.04(+0.29%) |
Jul 11, 2006 | 14.67 | 14.78 | 14.53 | 14.77 | 407,656 | +0.08(+0.56%) |
Jul 10, 2006 | 14.65 | 14.74 | 14.61 | 14.68 | 315,865 | +0.05(+0.36%) |
Jul 07, 2006 | 14.54 | 14.77 | 14.54 | 14.63 | 813,243 | +0.03(+0.21%) |
Jul 06, 2006 | 14.37 | 14.65 | 14.37 | 14.60 | 775,054 | +0.21(+1.48%) |
Jul 05, 2006 | 14.52 | 14.56 | 14.31 | 14.39 | 546,149 | -0.21(-1.46%) |
Jul 03, 2006 | 14.42 | 14.60 | 14.39 | 14.60 | 392,013 | +0.27(+1.91%) |
Jun 30, 2006 | 14.35 | 14.47 | 14.31 | 14.33 | 708,338 | +0.03(+0.24%) |
Jun 29, 2006 | 14.04 | 14.31 | 14.03 | 14.29 | 492,087 | +0.32(+2.27%) |
Jun 28, 2006 | 14.02 | 14.05 | 13.95 | 13.97 | 567,544 | -0.03(-0.19%) |
Jun 27, 2006 | 14.04 | 14.13 | 13.97 | 14.00 | 833,028 | -0.09(-0.62%) |
Jun 26, 2006 | 13.99 | 14.12 | 13.91 | 14.09 | 874,898 | +0.12(+0.84%) |
Jun 23, 2006 | 13.96 | 14.03 | 13.85 | 13.97 | 993,376 | +0.01(+0.09%) |
Jun 22, 2006 | 14.08 | 14.15 | 13.95 | 13.96 | 1,303,489 | -0.16(-1.11%) |
Jun 21, 2006 | 14.07 | 14.30 | 13.97 | 14.11 | 1,179,950 | +0.03(+0.25%) |
Jun 20, 2006 | 13.77 | 14.13 | 13.77 | 14.08 | 1,117,375 | +0.26(+1.86%) |
Jun 19, 2006 | 13.76 | 13.87 | 13.60 | 13.82 | 690,854 | +0.07(+0.54%) |
Jun 16, 2006 | 13.83 | 13.87 | 13.67 | 13.75 | 405,356 | -0.10(-0.72%) |
Jun 15, 2006 | 13.55 | 13.94 | 13.54 | 13.85 | 821,525 | +0.30(+2.18%) |
Jun 14, 2006 | 13.82 | 13.82 | 13.47 | 13.55 | 988,545 | -0.27(-1.92%) |
Jun 13, 2006 | 13.95 | 14.13 | 13.82 | 13.82 | 1,356,172 | -0.17(-1.18%) |
Jun 12, 2006 | 14.18 | 14.18 | 13.98 | 13.98 | 974,051 | -0.17(-1.20%) |
Jun 09, 2006 | 14.13 | 14.27 | 14.07 | 14.15 | 446,306 | +0.02(+0.12%) |
Jun 08, 2006 | 13.91 | 14.19 | 13.89 | 14.14 | 945,294 | +0.24(+1.75%) |
Jun 07, 2006 | 13.79 | 13.95 | 13.74 | 13.89 | 1,126,577 | +0.07(+0.47%) |
Jun 06, 2006 | 13.91 | 14.10 | 13.69 | 13.83 | 1,084,938 | -0.09(-0.66%) |
Jun 05, 2006 | 14.04 | 14.08 | 13.89 | 13.92 | 766,542 | -0.17(-1.17%) |
Jun 02, 2006 | 14.07 | 14.13 | 14.00 | 14.08 | 481,504 | +0.03(+0.19%) |
Jun 01, 2006 | 14.14 | 14.24 | 13.97 | 14.06 | 853,502 | -0.10(-0.74%) |
May 31, 2006 | 13.81 | 14.17 | 13.81 | 14.16 | 803,120 | +0.36(+2.58%) |
May 30, 2006 | 13.84 | 13.84 | 13.75 | 13.81 | 509,801 | -0.10(-0.69%) |
May 26, 2006 | 13.91 | 13.94 | 13.80 | 13.90 | 880,189 | -0.01(-0.09%) |
May 25, 2006 | 14.17 | 14.23 | 13.82 | 13.91 | 1,157,175 | -0.22(-1.57%) |
May 24, 2006 | 14.00 | 14.24 | 13.96 | 14.14 | 1,063,542 | +0.10(+0.68%) |
May 23, 2006 | 14.14 | 14.23 | 14.01 | 14.04 | 807,492 | -0.07(-0.49%) |
May 22, 2006 | 14.01 | 14.19 | 13.96 | 14.11 | 1,079,186 | +0.04(+0.31%) |
May 19, 2006 | 13.97 | 14.11 | 13.85 | 14.07 | 977,502 | +0.23(+1.70%) |
May 18, 2006 | 14.05 | 14.05 | 13.83 | 13.83 | 838,089 | -0.08(-0.56%) |
May 17, 2006 | 14.13 | 14.17 | 13.89 | 13.91 | 1,020,292 | -0.29(-2.05%) |
May 16, 2006 | 14.03 | 14.28 | 14.01 | 14.20 | 1,034,095 | +0.19(+1.37%) |
May 15, 2006 | 13.86 | 14.08 | 13.81 | 14.01 | 1,029,494 | +0.15(+1.07%) |
May 12, 2006 | 14.12 | 14.15 | 13.85 | 13.86 | 888,241 | -0.34(-2.42%) |
May 11, 2006 | 14.29 | 14.37 | 14.10 | 14.21 | 980,493 | -0.12(-0.82%) |
May 10, 2006 | 14.41 | 14.45 | 14.29 | 14.32 | 433,653 | -0.11(-0.75%) |
May 09, 2006 | 14.48 | 14.55 | 14.41 | 14.43 | 638,171 | +0.06(+0.39%) |
May 08, 2006 | 14.04 | 14.50 | 14.04 | 14.37 | 701,206 | +0.25(+1.75%) |
May 05, 2006 | 14.03 | 14.21 | 13.97 | 14.13 | 820,145 | +0.23(+1.69%) |
May 04, 2006 | 13.91 | 13.97 | 13.87 | 13.89 | 770,913 | -0.13(-0.90%) |
May 03, 2006 | 14.02 | 14.20 | 13.91 | 14.02 | 974,511 | -0.13(-0.95%) |
May 02, 2006 | 13.98 | 14.26 | 13.87 | 14.15 | 1,052,960 | +0.18(+1.31%) |