Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.22 | 20.32 | 20.14 | 20.14 | 143,775 | -0.06(-0.32%) |
Apr 27, 2007 | 20.12 | 20.29 | 20.06 | 20.20 | 86,563 | +0.08(+0.42%) |
Apr 26, 2007 | 20.13 | 20.20 | 20.03 | 20.12 | 80,096 | -0.07(-0.36%) |
Apr 25, 2007 | 19.99 | 20.28 | 19.99 | 20.19 | 116,413 | +0.24(+1.19%) |
Apr 24, 2007 | 19.85 | 19.98 | 19.82 | 19.95 | 884,541 | -0.11(-0.54%) |
Apr 23, 2007 | 20.07 | 20.10 | 19.99 | 20.06 | 71,887 | +0.06(+0.32%) |
Apr 20, 2007 | 20.06 | 20.08 | 19.93 | 20.00 | 92,782 | -0.14(-0.72%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.98 | 20.14 | 122,383 | -0.12(-0.61%) |
Apr 18, 2007 | 20.33 | 20.34 | 20.20 | 20.27 | 126,114 | -0.04(-0.22%) |
Apr 17, 2007 | 20.33 | 20.38 | 20.26 | 20.31 | 73,131 | -0.10(-0.51%) |
Apr 16, 2007 | 20.35 | 20.43 | 20.30 | 20.41 | 157,456 | +0.06(+0.32%) |
Apr 13, 2007 | 20.25 | 20.39 | 20.22 | 20.35 | 140,541 | +0.24(+1.18%) |
Apr 12, 2007 | 19.98 | 20.12 | 19.91 | 20.11 | 119,646 | +0.06(+0.32%) |
Apr 11, 2007 | 20.25 | 20.25 | 19.98 | 20.05 | 117,656 | -0.22(-1.07%) |
Apr 10, 2007 | 20.12 | 20.29 | 20.11 | 20.27 | 146,511 | +0.23(+1.12%) |
Apr 09, 2007 | 20.14 | 20.25 | 20.02 | 20.04 | 80,344 | -0.06(-0.32%) |
Apr 05, 2007 | 20.07 | 20.12 | 20.00 | 20.10 | 73,131 | -0.06(-0.28%) |
Apr 04, 2007 | 19.97 | 20.19 | 19.93 | 20.16 | 146,013 | +0.20(+1.01%) |
Apr 03, 2007 | 19.85 | 20.04 | 19.85 | 19.96 | 109,199 | +0.32(+1.64%) |
Apr 02, 2007 | 19.45 | 19.64 | 19.41 | 19.64 | 111,189 | +0.07(+0.37%) |
Mar 30, 2007 | 19.59 | 19.63 | 19.45 | 19.57 | 634,302 | +0.06(+0.33%) |
Mar 29, 2007 | 19.36 | 19.51 | 19.35 | 19.50 | 107,209 | +0.12(+0.64%) |
Mar 28, 2007 | 19.30 | 19.49 | 19.24 | 19.38 | 126,114 | -0.03(-0.14%) |
Mar 27, 2007 | 19.36 | 19.44 | 19.32 | 19.41 | 115,666 | -0.24(-1.23%) |
Mar 26, 2007 | 19.44 | 19.69 | 19.44 | 19.65 | 181,335 | +0.25(+1.28%) |
Mar 23, 2007 | 19.46 | 19.52 | 19.32 | 19.40 | 214,419 | -0.18(-0.92%) |
Mar 22, 2007 | 19.76 | 19.76 | 19.50 | 19.58 | 124,621 | -0.14(-0.71%) |
Mar 21, 2007 | 19.30 | 19.73 | 19.26 | 19.72 | 168,152 | +0.32(+1.66%) |
Mar 20, 2007 | 19.39 | 19.49 | 19.31 | 19.40 | 174,122 | +0.37(+1.94%) |
Mar 19, 2007 | 18.89 | 19.26 | 18.83 | 19.03 | 166,162 | +0.37(+2.00%) |
Mar 16, 2007 | 18.71 | 18.77 | 18.62 | 18.65 | 146,511 | +0.06(+0.32%) |
Mar 15, 2007 | 18.44 | 18.62 | 18.40 | 18.59 | 219,642 | +0.19(+1.05%) |
Mar 14, 2007 | 18.41 | 18.48 | 18.24 | 18.40 | 325,111 | -0.13(-0.72%) |
Mar 13, 2007 | 19.15 | 18.95 | 18.53 | 18.53 | 210,190 | -0.62(-3.23%) |
Mar 12, 2007 | 19.02 | 19.17 | 19.00 | 19.15 | 382,820 | +0.13(+0.70%) |
Mar 09, 2007 | 18.94 | 19.07 | 18.91 | 19.02 | 283,819 | +0.14(+0.72%) |
Mar 08, 2007 | 18.89 | 18.96 | 18.82 | 18.88 | 107,458 | +0.17(+0.90%) |
Mar 07, 2007 | 18.56 | 18.81 | 18.52 | 18.71 | 171,634 | -0.12(-0.64%) |
Mar 06, 2007 | 18.60 | 18.86 | 18.60 | 18.83 | 188,549 | +0.33(+1.78%) |
Mar 05, 2007 | 18.49 | 18.69 | 18.48 | 18.50 | 180,589 | -0.22(-1.18%) |
Mar 02, 2007 | 18.67 | 18.94 | 18.63 | 18.73 | 174,868 | -0.06(-0.34%) |
Mar 01, 2007 | 18.71 | 18.96 | 18.52 | 18.79 | 139,297 | -0.33(-1.70%) |
Feb 28, 2007 | 19.07 | 19.20 | 18.90 | 19.12 | 457,692 | +0.05(+0.27%) |
Feb 27, 2007 | 19.33 | 19.39 | 18.80 | 19.06 | 269,640 | -0.85(-4.28%) |
Feb 26, 2007 | 19.78 | 19.95 | 19.74 | 19.92 | 85,071 | -0.08(-0.42%) |
Feb 23, 2007 | 19.82 | 20.03 | 19.72 | 20.00 | 128,850 | +0.43(+2.20%) |
Feb 22, 2007 | 19.49 | 19.59 | 19.35 | 19.57 | 169,893 | -0.35(-1.76%) |
Feb 21, 2007 | 19.76 | 20.00 | 19.76 | 19.92 | 148,501 | +0.18(+0.94%) |
Feb 20, 2007 | 19.70 | 19.75 | 19.63 | 19.73 | 165,913 | +0.52(+2.70%) |
Feb 16, 2007 | 19.10 | 19.24 | 19.04 | 19.22 | 99,249 | -0.02(-0.13%) |
Feb 15, 2007 | 19.14 | 19.26 | 19.13 | 19.24 | 61,689 | +0.11(+0.57%) |
Feb 14, 2007 | 19.04 | 19.20 | 18.98 | 19.13 | 97,010 | +0.02(+0.08%) |
Feb 13, 2007 | 18.99 | 19.12 | 18.99 | 19.12 | 44,774 | +0.17(+0.89%) |
Feb 12, 2007 | 19.08 | 19.08 | 18.89 | 18.95 | 80,344 | -0.04(-0.23%) |
Feb 09, 2007 | 19.02 | 19.12 | 18.94 | 18.99 | 65,917 | -0.04(-0.21%) |
Feb 08, 2007 | 18.94 | 19.09 | 18.89 | 19.03 | 70,892 | -0.01(-0.04%) |
Feb 07, 2007 | 19.12 | 19.14 | 19.03 | 19.04 | 85,817 | -0.17(-0.88%) |
Feb 06, 2007 | 19.27 | 19.29 | 19.08 | 19.21 | 286,306 | +1.16(+6.41%) |
Feb 05, 2007 | 17.93 | 18.07 | 17.90 | 18.05 | 214,916 | -0.08(-0.44%) |
Feb 02, 2007 | 18.16 | 18.25 | 18.10 | 18.13 | 157,207 | -0.08(-0.46%) |
Feb 01, 2007 | 18.24 | 18.31 | 18.19 | 18.22 | 119,149 | +0.23(+1.30%) |
Jan 31, 2007 | 17.88 | 18.01 | 17.83 | 17.98 | 238,298 | +0.17(+0.95%) |
Jan 30, 2007 | 17.90 | 17.98 | 17.76 | 17.81 | 81,837 | -0.09(-0.49%) |
Jan 29, 2007 | 17.79 | 17.98 | 17.78 | 17.90 | 121,885 | +0.10(+0.59%) |
Jan 26, 2007 | 17.70 | 17.81 | 17.64 | 17.80 | 107,458 | +0.11(+0.61%) |
Jan 25, 2007 | 17.81 | 17.83 | 17.62 | 17.69 | 131,089 | -0.25(-1.39%) |
Jan 24, 2007 | 18.01 | 18.03 | 17.88 | 17.94 | 77,360 | +0.11(+0.63%) |
Jan 23, 2007 | 17.71 | 17.85 | 17.71 | 17.83 | 107,955 | +0.26(+1.49%) |
Jan 22, 2007 | 17.72 | 17.72 | 17.51 | 17.56 | 402,471 | -0.43(-2.37%) |
Jan 19, 2007 | 17.69 | 18.09 | 17.67 | 17.99 | 409,933 | +0.25(+1.43%) |
Jan 18, 2007 | 17.79 | 17.83 | 17.72 | 17.74 | 149,247 | -0.26(-1.43%) |
Jan 17, 2007 | 17.96 | 18.04 | 17.89 | 17.99 | 130,840 | -0.16(-0.86%) |
Jan 16, 2007 | 18.09 | 18.20 | 18.09 | 18.15 | 74,623 | -0.00(-0.02%) |
Jan 12, 2007 | 18.06 | 18.20 | 18.06 | 18.16 | 125,368 | +0.25(+1.37%) |
Jan 11, 2007 | 17.66 | 17.95 | 17.66 | 17.91 | 170,888 | +0.22(+1.25%) |
Jan 10, 2007 | 17.69 | 17.72 | 17.64 | 17.69 | 239,542 | -0.33(-1.83%) |
Jan 09, 2007 | 17.99 | 18.07 | 17.94 | 18.02 | 220,637 | +0.03(+0.16%) |
Jan 08, 2007 | 17.91 | 18.05 | 17.79 | 17.99 | 233,075 | +0.07(+0.38%) |
Jan 05, 2007 | 17.96 | 18.01 | 17.74 | 17.92 | 179,097 | -0.27(-1.48%) |
Jan 04, 2007 | 18.14 | 18.24 | 18.11 | 18.19 | 88,553 | -0.02(-0.11%) |
Jan 03, 2007 | 18.26 | 18.38 | 18.21 | 18.21 | 117,656 | +0.35(+1.96%) |
Dec 29, 2006 | 17.85 | 17.95 | 17.85 | 17.86 | 138,800 | -0.12(-0.67%) |
Dec 28, 2006 | 18.08 | 18.08 | 17.84 | 17.98 | 118,154 | -0.09(-0.49%) |
Dec 27, 2006 | 17.99 | 18.09 | 17.99 | 18.07 | 106,214 | +0.16(+0.90%) |
Dec 26, 2006 | 17.97 | 18.02 | 17.87 | 17.91 | 52,485 | +0.01(+0.04%) |
Dec 22, 2006 | 18.05 | 18.06 | 17.81 | 17.90 | 105,717 | -0.14(-0.80%) |
Dec 21, 2006 | 17.99 | 18.07 | 17.94 | 18.05 | 153,725 | -0.15(-0.84%) |
Dec 20, 2006 | 18.18 | 18.24 | 18.14 | 18.20 | 173,127 | -0.19(-1.05%) |
Dec 19, 2006 | 18.28 | 18.45 | 18.21 | 18.39 | 181,087 | -0.20(-1.06%) |
Dec 18, 2006 | 18.66 | 18.70 | 18.43 | 18.59 | 115,915 | +0.23(+1.23%) |
Dec 15, 2006 | 18.58 | 18.58 | 18.33 | 18.36 | 96,513 | -0.23(-1.25%) |
Dec 14, 2006 | 18.61 | 18.64 | 18.54 | 18.60 | 149,496 | -0.52(-2.73%) |
Dec 13, 2006 | 19.14 | 19.20 | 18.96 | 19.12 | 63,927 | -0.02(-0.08%) |
Dec 12, 2006 | 19.04 | 19.20 | 19.02 | 19.14 | 82,583 | +0.03(+0.15%) |
Dec 11, 2006 | 18.95 | 19.12 | 18.91 | 19.11 | 78,852 | +0.31(+1.67%) |
Dec 08, 2006 | 18.85 | 18.93 | 18.76 | 18.79 | 125,865 | -0.04(-0.19%) |
Dec 07, 2006 | 18.54 | 18.94 | 18.54 | 18.83 | 297,002 | +0.82(+4.55%) |
Dec 06, 2006 | 17.83 | 18.05 | 17.80 | 18.01 | 123,875 | +0.23(+1.31%) |
Dec 05, 2006 | 17.74 | 17.81 | 17.69 | 17.78 | 149,745 | -0.10(-0.54%) |
Dec 04, 2006 | 17.75 | 17.91 | 17.73 | 17.87 | 152,232 | -0.10(-0.54%) |
Dec 01, 2006 | 17.91 | 18.06 | 17.84 | 17.97 | 87,807 | -0.09(-0.51%) |
Nov 30, 2006 | 18.21 | 18.24 | 18.00 | 18.06 | 121,388 | -0.06(-0.35%) |
Nov 29, 2006 | 18.10 | 18.14 | 18.03 | 18.13 | 48,256 | +0.16(+0.92%) |
Nov 28, 2006 | 17.85 | 18.00 | 17.85 | 17.96 | 120,393 | +0.14(+0.81%) |
Nov 27, 2006 | 17.96 | 17.97 | 17.73 | 17.82 | 75,867 | -0.14(-0.76%) |
Nov 24, 2006 | 17.85 | 17.99 | 17.85 | 17.95 | 27,610 | -0.10(-0.53%) |
Nov 22, 2006 | 18.05 | 18.09 | 18.01 | 18.05 | 51,490 | +0.01(+0.07%) |
Nov 21, 2006 | 17.89 | 18.05 | 17.89 | 18.04 | 49,002 | +0.02(+0.09%) |
Nov 20, 2006 | 18.00 | 18.05 | 17.99 | 18.02 | 114,423 | -0.12(-0.66%) |
Nov 17, 2006 | 18.02 | 18.21 | 18.02 | 18.14 | 69,400 | +0.14(+0.78%) |
Nov 16, 2006 | 18.02 | 18.03 | 17.96 | 18.00 | 111,438 | -0.31(-1.67%) |
Nov 15, 2006 | 18.22 | 18.36 | 18.20 | 18.31 | 221,632 | +0.10(+0.53%) |
Nov 14, 2006 | 18.08 | 18.26 | 17.99 | 18.21 | 72,136 | +0.20(+1.09%) |
Nov 13, 2006 | 17.97 | 18.06 | 17.96 | 18.01 | 56,714 | +0.10(+0.58%) |
Nov 10, 2006 | 17.91 | 17.94 | 17.83 | 17.91 | 84,822 | +0.09(+0.52%) |
Nov 09, 2006 | 17.91 | 17.99 | 17.78 | 17.82 | 139,546 | -0.17(-0.96%) |
Nov 08, 2006 | 17.92 | 18.03 | 17.87 | 17.99 | 160,192 | -0.22(-1.19%) |
Nov 07, 2006 | 18.15 | 18.30 | 18.14 | 18.21 | 92,284 | +0.12(+0.64%) |
Nov 06, 2006 | 17.97 | 18.11 | 17.97 | 18.09 | 88,056 | +0.00(+0.00%) |
Nov 03, 2006 | 18.02 | 18.20 | 18.02 | 18.09 | 115,915 | +0.33(+1.88%) |
Nov 02, 2006 | 17.63 | 17.77 | 17.58 | 17.76 | 91,041 | -0.08(-0.43%) |
Nov 01, 2006 | 18.08 | 18.12 | 17.73 | 17.83 | 163,674 | -0.01(-0.05%) |
Oct 31, 2006 | 17.93 | 18.03 | 17.77 | 17.84 | 217,404 | -0.34(-1.86%) |
Oct 30, 2006 | 18.09 | 18.23 | 18.04 | 18.18 | 72,136 | -0.05(-0.26%) |
Oct 27, 2006 | 18.48 | 18.53 | 18.16 | 18.23 | 135,317 | +0.00(+0.02%) |
Oct 26, 2006 | 18.28 | 18.30 | 18.18 | 18.22 | 105,468 | -0.19(-1.05%) |
Oct 25, 2006 | 18.28 | 18.46 | 18.28 | 18.42 | 73,877 | +0.21(+1.13%) |
Oct 24, 2006 | 18.07 | 18.24 | 18.07 | 18.21 | 110,194 | +0.23(+1.30%) |
Oct 23, 2006 | 18.03 | 18.07 | 17.95 | 17.98 | 190,042 | -0.02(-0.09%) |
Oct 20, 2006 | 18.03 | 18.04 | 17.85 | 17.99 | 135,815 | +0.05(+0.27%) |
Oct 19, 2006 | 17.92 | 18.04 | 17.90 | 17.95 | 75,618 | +0.51(+2.90%) |
Oct 18, 2006 | 17.48 | 17.50 | 17.27 | 17.44 | 188,798 | +0.51(+3.04%) |
Oct 17, 2006 | 16.98 | 17.00 | 16.87 | 16.92 | 114,174 | -0.19(-1.13%) |
Oct 16, 2006 | 17.05 | 17.13 | 17.02 | 17.12 | 85,319 | +0.06(+0.38%) |
Oct 13, 2006 | 16.98 | 17.08 | 16.98 | 17.05 | 87,309 | -0.02(-0.09%) |
Oct 12, 2006 | 17.06 | 17.10 | 16.96 | 17.07 | 166,162 | +0.04(+0.21%) |
Oct 11, 2006 | 17.04 | 17.13 | 16.98 | 17.03 | 48,505 | +0.03(+0.17%) |
Oct 10, 2006 | 17.05 | 17.19 | 16.95 | 17.01 | 102,483 | -0.20(-1.17%) |
Oct 09, 2006 | 17.17 | 17.24 | 17.15 | 17.21 | 34,575 | +0.12(+0.68%) |
Oct 06, 2006 | 17.21 | 17.23 | 17.05 | 17.09 | 209,941 | -0.28(-1.60%) |
Oct 05, 2006 | 17.33 | 17.42 | 17.31 | 17.37 | 197,006 | +0.06(+0.37%) |
Oct 04, 2006 | 17.22 | 17.30 | 17.19 | 17.30 | 53,729 | +0.10(+0.56%) |
Oct 03, 2006 | 17.17 | 17.26 | 17.12 | 17.21 | 268,397 | -0.11(-0.65%) |
Oct 02, 2006 | 17.35 | 17.39 | 17.26 | 17.32 | 41,540 | -0.06(-0.32%) |
Sep 29, 2006 | 17.48 | 17.52 | 17.37 | 17.38 | 64,673 | -0.20(-1.12%) |
Sep 28, 2006 | 17.63 | 17.63 | 17.48 | 17.57 | 72,136 | -0.02(-0.11%) |
Sep 27, 2006 | 17.53 | 17.70 | 17.53 | 17.59 | 79,350 | +0.10(+0.60%) |
Sep 26, 2006 | 17.50 | 17.54 | 17.44 | 17.49 | 60,694 | -0.02(-0.11%) |
Sep 25, 2006 | 17.50 | 17.55 | 17.35 | 17.51 | 47,759 | +0.14(+0.83%) |
Sep 22, 2006 | 17.44 | 17.46 | 17.31 | 17.36 | 60,445 | -0.06(-0.35%) |
Sep 21, 2006 | 17.33 | 17.46 | 17.27 | 17.42 | 90,294 | +0.13(+0.77%) |
Sep 20, 2006 | 17.22 | 17.34 | 17.22 | 17.29 | 76,862 | +0.17(+0.99%) |
Sep 19, 2006 | 17.25 | 17.31 | 17.04 | 17.12 | 61,191 | -0.05(-0.30%) |
Sep 18, 2006 | 17.16 | 17.18 | 17.07 | 17.17 | 87,061 | -0.17(-0.97%) |
Sep 15, 2006 | 17.31 | 17.35 | 17.26 | 17.34 | 87,558 | +0.17(+0.98%) |
Sep 14, 2006 | 17.21 | 17.27 | 17.14 | 17.17 | 90,046 | -0.06(-0.37%) |
Sep 13, 2006 | 17.13 | 17.25 | 17.13 | 17.24 | 60,196 | +0.10(+0.61%) |
Sep 12, 2006 | 16.99 | 17.15 | 16.99 | 17.13 | 86,812 | +0.11(+0.64%) |
Sep 11, 2006 | 16.92 | 17.06 | 16.88 | 17.03 | 62,932 | +0.01(+0.07%) |
Sep 08, 2006 | 16.95 | 17.03 | 16.90 | 17.01 | 39,053 | +0.04(+0.24%) |
Sep 07, 2006 | 16.86 | 17.04 | 16.86 | 16.97 | 98,005 | -0.31(-1.77%) |
Sep 06, 2006 | 17.29 | 17.31 | 17.21 | 17.28 | 163,177 | -0.39(-2.18%) |
Sep 05, 2006 | 17.68 | 17.68 | 17.54 | 17.66 | 55,719 | -0.04(-0.23%) |
Sep 01, 2006 | 17.57 | 17.72 | 17.57 | 17.70 | 133,825 | +0.08(+0.43%) |
Aug 31, 2006 | 17.75 | 17.79 | 17.63 | 17.63 | 156,461 | -0.24(-1.35%) |
Aug 30, 2006 | 17.95 | 17.96 | 17.77 | 17.87 | 51,241 | +0.04(+0.23%) |
Aug 29, 2006 | 17.65 | 17.84 | 17.58 | 17.83 | 32,336 | +0.17(+0.98%) |
Aug 28, 2006 | 17.50 | 17.66 | 17.45 | 17.66 | 72,882 | +0.00(+0.02%) |
Aug 25, 2006 | 17.60 | 17.66 | 17.45 | 17.65 | 120,144 | -0.06(-0.32%) |
Aug 24, 2006 | 17.68 | 17.84 | 17.61 | 17.71 | 81,339 | +0.21(+1.17%) |
Aug 23, 2006 | 17.61 | 17.68 | 17.48 | 17.50 | 141,039 | -0.23(-1.29%) |
Aug 22, 2006 | 17.51 | 17.74 | 17.51 | 17.73 | 93,777 | +0.27(+1.52%) |
Aug 21, 2006 | 17.58 | 17.65 | 17.47 | 17.47 | 79,350 | -0.12(-0.66%) |
Aug 18, 2006 | 17.65 | 17.69 | 17.51 | 17.58 | 89,051 | +0.30(+1.72%) |
Aug 17, 2006 | 17.28 | 17.37 | 17.23 | 17.29 | 55,967 | +0.09(+0.51%) |
Aug 16, 2006 | 17.19 | 17.25 | 17.15 | 17.20 | 49,749 | +0.01(+0.07%) |
Aug 15, 2006 | 17.05 | 17.20 | 17.00 | 17.19 | 40,545 | +0.37(+2.20%) |
Aug 14, 2006 | 16.80 | 16.89 | 16.76 | 16.82 | 43,779 | +0.10(+0.60%) |
Aug 11, 2006 | 16.71 | 16.80 | 16.66 | 16.72 | 129,845 | -0.19(-1.12%) |
Aug 10, 2006 | 16.64 | 16.92 | 16.60 | 16.90 | 336,553 | +0.08(+0.50%) |
Aug 09, 2006 | 16.99 | 17.05 | 16.82 | 16.82 | 269,640 | +0.28(+1.70%) |
Aug 08, 2006 | 16.56 | 16.71 | 16.47 | 16.54 | 102,980 | +0.28(+1.73%) |
Aug 07, 2006 | 16.30 | 16.30 | 16.22 | 16.26 | 88,802 | -0.30(-1.80%) |
Aug 04, 2006 | 16.67 | 16.68 | 16.51 | 16.55 | 101,737 | -0.08(-0.51%) |
Aug 03, 2006 | 16.56 | 16.65 | 16.49 | 16.64 | 146,511 | +0.10(+0.63%) |
Aug 02, 2006 | 16.39 | 16.56 | 16.35 | 16.53 | 133,327 | +0.27(+1.68%) |
Aug 01, 2006 | 16.13 | 16.28 | 16.02 | 16.26 | 99,498 | +0.24(+1.48%) |
Jul 31, 2006 | 16.13 | 16.15 | 16.01 | 16.02 | 116,661 | -0.14(-0.85%) |
Jul 28, 2006 | 16.12 | 16.21 | 16.03 | 16.16 | 122,880 | +0.08(+0.53%) |
Jul 27, 2006 | 16.23 | 16.35 | 16.04 | 16.08 | 197,006 | +0.06(+0.40%) |
Jul 26, 2006 | 15.86 | 16.08 | 15.82 | 16.01 | 45,520 | +0.06(+0.35%) |
Jul 25, 2006 | 15.94 | 15.96 | 15.81 | 15.96 | 88,553 | -0.12(-0.75%) |
Jul 24, 2006 | 15.91 | 16.08 | 15.91 | 16.08 | 48,505 | +0.21(+1.34%) |
Jul 21, 2006 | 15.93 | 15.95 | 15.84 | 15.86 | 50,744 | +0.18(+1.13%) |
Jul 20, 2006 | 15.67 | 15.80 | 15.66 | 15.69 | 41,043 | +0.03(+0.18%) |
Jul 19, 2006 | 15.21 | 15.73 | 15.20 | 15.66 | 119,646 | +0.39(+2.55%) |
Jul 18, 2006 | 15.30 | 15.31 | 15.18 | 15.27 | 55,470 | +0.09(+0.61%) |
Jul 17, 2006 | 15.22 | 15.31 | 15.16 | 15.18 | 58,704 | -0.25(-1.64%) |
Jul 14, 2006 | 15.58 | 15.59 | 15.35 | 15.43 | 86,812 | +0.03(+0.18%) |
Jul 13, 2006 | 15.37 | 15.44 | 15.31 | 15.40 | 96,264 | -0.16(-1.06%) |
Jul 12, 2006 | 15.37 | 15.65 | 15.37 | 15.57 | 92,782 | +0.26(+1.71%) |
Jul 11, 2006 | 15.20 | 15.31 | 15.09 | 15.30 | 70,146 | +0.07(+0.48%) |
Jul 10, 2006 | 15.20 | 15.35 | 15.15 | 15.23 | 35,570 | -0.00(-0.03%) |
Jul 07, 2006 | 15.25 | 15.36 | 15.20 | 15.24 | 72,882 | -0.12(-0.81%) |
Jul 06, 2006 | 15.24 | 15.38 | 15.24 | 15.36 | 71,638 | +0.16(+1.06%) |
Jul 05, 2006 | 15.22 | 15.28 | 15.15 | 15.20 | 91,289 | -0.19(-1.25%) |
Jul 03, 2006 | 15.45 | 15.45 | 15.35 | 15.39 | 53,231 | +0.03(+0.18%) |
Jun 30, 2006 | 15.27 | 15.45 | 15.27 | 15.37 | 117,159 | +0.27(+1.81%) |
Jun 29, 2006 | 14.80 | 15.12 | 14.80 | 15.09 | 75,370 | +0.66(+4.54%) |
Jun 28, 2006 | 14.42 | 14.48 | 14.38 | 14.44 | 43,530 | +0.08(+0.56%) |
Jun 27, 2006 | 14.63 | 14.63 | 14.34 | 14.36 | 69,400 | -0.28(-1.90%) |
Jun 26, 2006 | 14.79 | 14.79 | 14.57 | 14.63 | 90,046 | -0.02(-0.16%) |
Jun 23, 2006 | 14.61 | 14.73 | 14.61 | 14.66 | 142,282 | +0.31(+2.13%) |
Jun 22, 2006 | 14.32 | 14.42 | 14.27 | 14.35 | 72,385 | -0.03(-0.20%) |
Jun 21, 2006 | 14.19 | 14.42 | 14.19 | 14.38 | 150,491 | +0.16(+1.10%) |
Jun 20, 2006 | 14.12 | 14.28 | 14.12 | 14.22 | 90,046 | +0.18(+1.29%) |
Jun 19, 2006 | 14.13 | 14.17 | 14.01 | 14.04 | 67,410 | -0.13(-0.91%) |
Jun 16, 2006 | 14.20 | 14.24 | 14.07 | 14.17 | 92,284 | -0.40(-2.76%) |
Jun 15, 2006 | 14.46 | 14.69 | 14.46 | 14.57 | 202,479 | +0.60(+4.29%) |
Jun 14, 2006 | 14.00 | 14.06 | 13.92 | 13.97 | 99,498 | +0.11(+0.78%) |
Jun 13, 2006 | 13.95 | 14.03 | 13.81 | 13.87 | 142,034 | -0.41(-2.85%) |
Jun 12, 2006 | 14.40 | 14.42 | 14.24 | 14.27 | 143,775 | -0.32(-2.20%) |
Jun 09, 2006 | 14.73 | 14.74 | 14.55 | 14.59 | 89,299 | -0.04(-0.27%) |
Jun 08, 2006 | 14.53 | 14.63 | 14.28 | 14.63 | 109,199 | -0.32(-2.12%) |
Jun 07, 2006 | 14.94 | 15.08 | 14.91 | 14.95 | 45,769 | -0.05(-0.35%) |
Jun 06, 2006 | 15.01 | 15.11 | 14.82 | 15.00 | 68,156 | -0.12(-0.82%) |
Jun 05, 2006 | 15.27 | 15.27 | 15.08 | 15.13 | 110,692 | -0.25(-1.65%) |
Jun 02, 2006 | 15.46 | 15.48 | 15.25 | 15.38 | 121,636 | +0.16(+1.06%) |
Jun 01, 2006 | 14.89 | 15.24 | 14.83 | 15.22 | 151,735 | +0.12(+0.83%) |
May 31, 2006 | 15.04 | 15.11 | 14.97 | 15.10 | 138,800 | +0.14(+0.94%) |
May 30, 2006 | 15.04 | 15.04 | 14.91 | 14.96 | 56,216 | -0.28(-1.82%) |
May 26, 2006 | 15.29 | 15.30 | 15.10 | 15.23 | 101,239 | -0.04(-0.26%) |
May 25, 2006 | 15.12 | 15.27 | 15.03 | 15.27 | 76,365 | +0.38(+2.54%) |
May 24, 2006 | 14.93 | 14.94 | 14.77 | 14.89 | 110,692 | -0.26(-1.72%) |
May 23, 2006 | 14.97 | 15.24 | 14.97 | 15.16 | 638,033 | +0.33(+2.22%) |
May 22, 2006 | 14.61 | 14.83 | 14.57 | 14.83 | 396,003 | -0.14(-0.91%) |
May 19, 2006 | 14.91 | 15.02 | 14.79 | 14.96 | 304,465 | -0.38(-2.49%) |
May 18, 2006 | 15.27 | 15.40 | 15.24 | 15.35 | 105,468 | +0.25(+1.62%) |
May 17, 2006 | 15.56 | 15.57 | 14.93 | 15.10 | 355,955 | -0.57(-3.67%) |
May 16, 2006 | 15.64 | 15.71 | 15.59 | 15.67 | 229,343 | +0.29(+1.88%) |
May 15, 2006 | 15.36 | 15.54 | 15.33 | 15.39 | 270,635 | -0.31(-1.97%) |
May 12, 2006 | 15.81 | 15.85 | 15.60 | 15.69 | 168,649 | -0.12(-0.76%) |
May 11, 2006 | 15.88 | 15.90 | 15.76 | 15.82 | 177,853 | -0.17(-1.08%) |
May 10, 2006 | 15.95 | 16.07 | 15.92 | 15.99 | 124,870 | -0.10(-0.65%) |
May 09, 2006 | 16.02 | 16.16 | 15.89 | 16.09 | 233,075 | +0.42(+2.67%) |
May 08, 2006 | 15.59 | 15.82 | 15.52 | 15.67 | 230,587 | -0.16(-0.99%) |
May 05, 2006 | 15.76 | 15.83 | 15.65 | 15.83 | 73,131 | -0.25(-1.53%) |
May 04, 2006 | 16.02 | 16.15 | 15.98 | 16.08 | 53,729 | +0.10(+0.63%) |
May 03, 2006 | 16.00 | 16.07 | 15.86 | 15.98 | 197,753 | -0.66(-3.94%) |
May 02, 2006 | 16.40 | 16.71 | 16.36 | 16.63 | 157,953 | +0.48(+2.96%) |