Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.65 | 22.08 | 21.54 | 21.72 | 655,123 | +0.02(+0.09%) |
May 30, 2007 | 22.13 | 22.15 | 21.27 | 21.70 | 850,739 | -0.75(-3.34%) |
May 29, 2007 | 22.62 | 22.74 | 22.32 | 22.45 | 476,237 | -0.16(-0.71%) |
May 25, 2007 | 22.37 | 23.85 | 22.05 | 22.61 | 810,210 | +1.30(+6.10%) |
May 24, 2007 | 22.01 | 22.01 | 21.08 | 21.31 | 426,227 | -0.58(-2.65%) |
May 23, 2007 | 22.22 | 22.22 | 21.61 | 21.89 | 223,770 | -0.20(-0.91%) |
May 22, 2007 | 22.28 | 22.67 | 21.52 | 22.09 | 323,643 | -0.12(-0.54%) |
May 21, 2007 | 21.23 | 22.43 | 21.13 | 22.21 | 269,278 | +0.91(+4.27%) |
May 18, 2007 | 21.21 | 21.54 | 20.92 | 21.30 | 180,774 | +0.19(+0.90%) |
May 17, 2007 | 21.55 | 21.59 | 21.00 | 21.11 | 127,667 | -0.45(-2.09%) |
May 16, 2007 | 21.45 | 21.59 | 21.10 | 21.56 | 226,190 | +0.13(+0.61%) |
May 15, 2007 | 21.53 | 22.07 | 21.25 | 21.43 | 184,869 | -0.05(-0.23%) |
May 14, 2007 | 22.15 | 22.15 | 21.16 | 21.48 | 361,487 | -0.76(-3.42%) |
May 11, 2007 | 22.06 | 22.30 | 21.90 | 22.24 | 142,477 | +0.48(+2.21%) |
May 10, 2007 | 22.56 | 22.56 | 21.69 | 21.76 | 288,212 | -0.78(-3.46%) |
May 09, 2007 | 21.75 | 22.68 | 21.62 | 22.54 | 222,099 | +0.62(+2.83%) |
May 08, 2007 | 21.43 | 22.08 | 21.32 | 21.92 | 241,658 | +0.42(+1.95%) |
May 07, 2007 | 21.71 | 21.98 | 21.43 | 21.50 | 188,374 | -0.43(-1.96%) |
May 04, 2007 | 22.04 | 22.13 | 21.67 | 21.93 | 147,900 | +0.04(+0.18%) |
May 03, 2007 | 21.98 | 22.19 | 21.74 | 21.89 | 345,764 | -0.15(-0.68%) |
May 02, 2007 | 21.17 | 22.16 | 21.11 | 22.04 | 381,291 | +0.93(+4.41%) |
May 01, 2007 | 21.09 | 21.65 | 20.73 | 21.11 | 514,325 | +0.08(+0.38%) |
Apr 30, 2007 | 21.83 | 22.34 | 20.99 | 21.03 | 820,117 | -1.53(-6.78%) |
Apr 27, 2007 | 23.55 | 23.59 | 22.33 | 22.56 | 425,916 | -0.89(-3.80%) |
Apr 26, 2007 | 22.09 | 23.57 | 22.05 | 23.45 | 458,812 | +1.31(+5.92%) |
Apr 25, 2007 | 22.35 | 22.40 | 21.88 | 22.14 | 285,281 | -0.01(-0.05%) |
Apr 24, 2007 | 22.49 | 22.49 | 21.87 | 22.15 | 310,345 | -0.23(-1.03%) |
Apr 23, 2007 | 21.75 | 22.48 | 21.68 | 22.38 | 245,896 | +0.64(+2.94%) |
Apr 20, 2007 | 21.87 | 22.39 | 21.55 | 21.74 | 194,930 | +0.11(+0.51%) |
Apr 19, 2007 | 21.46 | 21.73 | 21.12 | 21.63 | 397,450 | +0.35(+1.64%) |
Apr 18, 2007 | 22.51 | 22.51 | 21.21 | 21.28 | 502,655 | -1.17(-5.21%) |
Apr 17, 2007 | 22.50 | 22.50 | 22.03 | 22.45 | 319,645 | +0.00(+0.00%) |
Apr 16, 2007 | 21.95 | 22.49 | 21.65 | 22.45 | 410,139 | +0.58(+2.65%) |
Apr 13, 2007 | 21.27 | 21.90 | 21.22 | 21.87 | 325,959 | +0.66(+3.11%) |
Apr 12, 2007 | 21.10 | 21.38 | 20.60 | 21.21 | 419,818 | -0.05(-0.24%) |
Apr 11, 2007 | 21.68 | 21.70 | 21.01 | 21.26 | 617,506 | -0.16(-0.75%) |
Apr 10, 2007 | 21.10 | 21.45 | 20.95 | 21.42 | 418,814 | +0.27(+1.28%) |
Apr 09, 2007 | 21.18 | 21.37 | 21.00 | 21.15 | 484,119 | -0.17(-0.80%) |
Apr 05, 2007 | 21.33 | 21.63 | 21.24 | 21.32 | 368,682 | +0.03(+0.14%) |
Apr 04, 2007 | 22.43 | 22.55 | 21.05 | 21.29 | 482,552 | -1.22(-5.42%) |
Apr 03, 2007 | 22.18 | 22.70 | 22.11 | 22.51 | 338,095 | +0.46(+2.09%) |
Apr 02, 2007 | 22.54 | 23.07 | 21.99 | 22.05 | 329,525 | -0.42(-1.87%) |
Mar 30, 2007 | 22.08 | 22.47 | 21.94 | 22.47 | 270,245 | +0.54(+2.46%) |
Mar 29, 2007 | 22.10 | 22.41 | 21.73 | 21.93 | 244,593 | +0.11(+0.50%) |
Mar 28, 2007 | 22.28 | 22.42 | 21.80 | 21.82 | 363,398 | -0.58(-2.59%) |
Mar 27, 2007 | 22.95 | 22.95 | 22.13 | 22.40 | 240,794 | -0.59(-2.57%) |
Mar 26, 2007 | 22.82 | 23.07 | 22.50 | 22.99 | 241,737 | +0.29(+1.28%) |
Mar 23, 2007 | 22.45 | 22.88 | 22.33 | 22.70 | 243,950 | +0.29(+1.29%) |
Mar 22, 2007 | 22.10 | 22.47 | 21.99 | 22.41 | 445,849 | +0.21(+0.95%) |
Mar 21, 2007 | 22.00 | 22.21 | 21.00 | 22.20 | 618,573 | -0.47(-2.07%) |
Mar 20, 2007 | 23.05 | 23.12 | 22.48 | 22.67 | 434,419 | -0.33(-1.43%) |
Mar 19, 2007 | 23.00 | 23.75 | 22.95 | 23.00 | 739,205 | +0.96(+4.36%) |
Mar 16, 2007 | 22.01 | 22.46 | 22.01 | 22.04 | 347,170 | -0.04(-0.18%) |
Mar 15, 2007 | 21.56 | 22.17 | 21.55 | 22.08 | 327,570 | +0.56(+2.60%) |
Mar 14, 2007 | 21.12 | 21.68 | 20.88 | 21.52 | 345,854 | +0.35(+1.65%) |
Mar 13, 2007 | 22.43 | 22.45 | 20.88 | 21.17 | 407,994 | -1.26(-5.62%) |
Mar 12, 2007 | 21.86 | 22.45 | 21.83 | 22.43 | 227,045 | +0.54(+2.47%) |
Mar 09, 2007 | 22.28 | 22.30 | 21.62 | 21.89 | 252,674 | +0.03(+0.14%) |
Mar 08, 2007 | 21.25 | 22.28 | 21.25 | 21.86 | 229,528 | +0.60(+2.82%) |
Mar 07, 2007 | 20.76 | 21.54 | 20.74 | 21.26 | 314,895 | +0.51(+2.46%) |
Mar 06, 2007 | 20.20 | 21.05 | 20.20 | 20.75 | 311,214 | +0.35(+1.72%) |
Mar 05, 2007 | 20.91 | 21.07 | 20.26 | 20.40 | 329,018 | -0.51(-2.44%) |
Mar 02, 2007 | 20.73 | 21.23 | 20.54 | 20.91 | 572,892 | -0.10(-0.48%) |
Mar 01, 2007 | 21.01 | 21.31 | 20.52 | 21.01 | 321,470 | +0.01(+0.05%) |
Feb 28, 2007 | 21.41 | 21.41 | 20.58 | 21.00 | 350,862 | -0.48(-2.23%) |
Feb 27, 2007 | 21.93 | 21.93 | 21.17 | 21.48 | 374,822 | -0.74(-3.33%) |
Feb 26, 2007 | 22.35 | 22.65 | 20.50 | 22.22 | 168,931 | +0.01(+0.05%) |
Feb 23, 2007 | 22.20 | 22.37 | 21.95 | 22.21 | 114,825 | +0.02(+0.09%) |
Feb 22, 2007 | 22.35 | 22.36 | 21.76 | 22.19 | 216,040 | -0.17(-0.76%) |
Feb 21, 2007 | 22.55 | 22.59 | 22.11 | 22.36 | 238,136 | -0.19(-0.84%) |
Feb 20, 2007 | 21.44 | 23.00 | 21.35 | 22.55 | 458,011 | +1.20(+5.62%) |
Feb 16, 2007 | 20.95 | 21.52 | 20.77 | 21.35 | 303,857 | +0.31(+1.47%) |
Feb 15, 2007 | 20.92 | 21.20 | 20.79 | 21.04 | 255,958 | +0.05(+0.24%) |
Feb 14, 2007 | 21.29 | 21.35 | 20.90 | 20.99 | 344,917 | -0.22(-1.04%) |
Feb 13, 2007 | 20.68 | 21.51 | 20.68 | 21.21 | 353,228 | +0.70(+3.41%) |
Feb 12, 2007 | 20.56 | 21.15 | 20.40 | 20.51 | 326,681 | -0.09(-0.44%) |
Feb 09, 2007 | 20.65 | 21.17 | 20.46 | 20.60 | 366,571 | +0.19(+0.93%) |
Feb 08, 2007 | 19.93 | 20.96 | 19.93 | 20.41 | 272,327 | +0.41(+2.05%) |
Feb 07, 2007 | 19.79 | 20.19 | 19.76 | 20.00 | 849,923 | +0.35(+1.78%) |
Feb 06, 2007 | 19.18 | 19.77 | 18.96 | 19.65 | 501,798 | +0.56(+2.93%) |
Feb 05, 2007 | 20.15 | 20.25 | 18.97 | 19.09 | 424,722 | +0.01(+0.05%) |
Feb 02, 2007 | 19.23 | 19.34 | 18.97 | 19.08 | 152,776 | -0.04(-0.21%) |
Feb 01, 2007 | 19.08 | 19.23 | 18.77 | 19.12 | 110,215 | +0.17(+0.90%) |
Jan 31, 2007 | 18.84 | 19.15 | 18.53 | 18.95 | 532,711 | +0.11(+0.58%) |
Jan 30, 2007 | 18.62 | 19.00 | 18.41 | 18.84 | 474,507 | +0.28(+1.51%) |
Jan 29, 2007 | 18.64 | 18.79 | 18.37 | 18.56 | 231,026 | -0.27(-1.43%) |
Jan 26, 2007 | 18.66 | 18.84 | 18.36 | 18.83 | 102,970 | +0.24(+1.29%) |
Jan 25, 2007 | 18.80 | 18.80 | 18.31 | 18.59 | 104,132 | -0.17(-0.91%) |
Jan 24, 2007 | 18.49 | 18.89 | 18.49 | 18.76 | 68,125 | +0.37(+2.01%) |
Jan 23, 2007 | 18.29 | 18.64 | 18.20 | 18.39 | 188,571 | +0.13(+0.71%) |
Jan 22, 2007 | 18.69 | 18.69 | 18.03 | 18.26 | 303,316 | -0.41(-2.20%) |
Jan 19, 2007 | 18.83 | 18.83 | 18.26 | 18.67 | 186,660 | -0.10(-0.53%) |
Jan 18, 2007 | 18.93 | 19.02 | 18.63 | 18.77 | 296,009 | -0.10(-0.53%) |
Jan 17, 2007 | 19.45 | 19.46 | 18.74 | 18.87 | 241,939 | -0.59(-3.03%) |
Jan 16, 2007 | 19.71 | 20.07 | 19.43 | 19.46 | 343,548 | -0.22(-1.12%) |
Jan 12, 2007 | 19.85 | 20.02 | 19.41 | 19.68 | 263,841 | -0.22(-1.11%) |
Jan 11, 2007 | 19.51 | 20.29 | 19.34 | 19.90 | 492,493 | +0.51(+2.63%) |
Jan 10, 2007 | 18.96 | 19.56 | 18.76 | 19.39 | 225,967 | +0.37(+1.95%) |
Jan 09, 2007 | 18.80 | 19.10 | 18.42 | 19.02 | 187,006 | +0.19(+1.01%) |
Jan 08, 2007 | 18.74 | 19.11 | 18.36 | 18.83 | 339,657 | +0.10(+0.53%) |
Jan 05, 2007 | 19.51 | 19.63 | 18.68 | 18.73 | 317,769 | -0.76(-3.90%) |
Jan 04, 2007 | 20.28 | 20.31 | 19.46 | 19.49 | 531,083 | -0.96(-4.69%) |
Jan 03, 2007 | 18.83 | 21.20 | 18.76 | 20.45 | 995,383 | +3.71(+22.16%) |
Dec 29, 2006 | 16.77 | 17.00 | 16.69 | 16.74 | 113,644 | +0.00(+0.00%) |
Dec 28, 2006 | 17.00 | 17.00 | 16.59 | 16.74 | 81,831 | -0.26(-1.53%) |
Dec 27, 2006 | 16.71 | 17.04 | 16.57 | 17.00 | 70,153 | +0.38(+2.29%) |
Dec 26, 2006 | 16.12 | 16.88 | 16.12 | 16.62 | 85,540 | +0.54(+3.36%) |
Dec 22, 2006 | 16.50 | 16.50 | 16.04 | 16.08 | 96,666 | -0.37(-2.25%) |
Dec 21, 2006 | 16.63 | 16.85 | 16.16 | 16.45 | 158,858 | -0.15(-0.90%) |
Dec 20, 2006 | 16.05 | 16.96 | 16.05 | 16.60 | 268,775 | +0.52(+3.23%) |
Dec 19, 2006 | 16.79 | 16.79 | 15.95 | 16.08 | 158,360 | -0.78(-4.63%) |
Dec 18, 2006 | 16.85 | 17.17 | 16.81 | 16.86 | 216,506 | +0.01(+0.06%) |
Dec 15, 2006 | 16.50 | 16.90 | 16.50 | 16.85 | 237,341 | +0.37(+2.25%) |
Dec 14, 2006 | 15.86 | 16.82 | 15.86 | 16.48 | 136,459 | +0.69(+4.37%) |
Dec 13, 2006 | 16.10 | 16.10 | 15.73 | 15.79 | 113,332 | -0.21(-1.31%) |
Dec 12, 2006 | 15.95 | 16.03 | 15.77 | 16.00 | 130,277 | +0.02(+0.13%) |
Dec 11, 2006 | 15.85 | 16.08 | 15.85 | 15.98 | 69,174 | +0.16(+1.01%) |
Dec 08, 2006 | 15.69 | 16.00 | 15.35 | 15.82 | 116,519 | +0.13(+0.83%) |
Dec 07, 2006 | 16.00 | 16.00 | 15.44 | 15.69 | 65,299 | -0.28(-1.75%) |
Dec 06, 2006 | 15.88 | 15.98 | 15.62 | 15.97 | 71,193 | +0.11(+0.69%) |
Dec 05, 2006 | 16.00 | 16.00 | 15.77 | 15.86 | 131,353 | -0.07(-0.44%) |
Dec 04, 2006 | 15.22 | 16.00 | 15.21 | 15.93 | 191,862 | +0.71(+4.66%) |
Dec 01, 2006 | 15.29 | 15.36 | 15.00 | 15.22 | 180,531 | -0.10(-0.65%) |
Nov 30, 2006 | 15.52 | 15.65 | 15.32 | 15.32 | 138,600 | -0.13(-0.84%) |
Nov 29, 2006 | 15.67 | 15.67 | 15.35 | 15.45 | 98,038 | -0.05(-0.32%) |
Nov 28, 2006 | 15.46 | 15.61 | 15.32 | 15.50 | 118,639 | +0.06(+0.39%) |
Nov 27, 2006 | 16.06 | 16.06 | 15.26 | 15.44 | 135,754 | -0.54(-3.38%) |
Nov 24, 2006 | 15.92 | 16.00 | 15.66 | 15.98 | 20,480 | +0.14(+0.88%) |
Nov 22, 2006 | 16.07 | 16.07 | 15.79 | 15.84 | 106,166 | -0.03(-0.19%) |
Nov 21, 2006 | 16.09 | 16.30 | 15.84 | 15.87 | 163,733 | -0.20(-1.24%) |
Nov 20, 2006 | 16.06 | 16.16 | 15.91 | 16.07 | 106,914 | +0.05(+0.31%) |
Nov 17, 2006 | 16.37 | 16.41 | 15.89 | 16.02 | 147,894 | -0.35(-2.14%) |
Nov 16, 2006 | 16.46 | 16.56 | 16.06 | 16.37 | 120,640 | +0.04(+0.24%) |
Nov 15, 2006 | 16.30 | 16.60 | 16.25 | 16.33 | 168,306 | +0.03(+0.18%) |
Nov 14, 2006 | 15.72 | 16.32 | 15.25 | 16.30 | 273,543 | +0.53(+3.36%) |
Nov 13, 2006 | 15.35 | 15.93 | 15.32 | 15.77 | 100,293 | +0.44(+2.87%) |
Nov 10, 2006 | 15.01 | 15.48 | 14.97 | 15.33 | 156,524 | +0.38(+2.54%) |
Nov 09, 2006 | 15.46 | 15.52 | 14.88 | 14.95 | 212,869 | -0.48(-3.11%) |
Nov 08, 2006 | 14.74 | 15.70 | 14.72 | 15.43 | 230,466 | +0.56(+3.77%) |
Nov 07, 2006 | 15.26 | 15.28 | 14.80 | 14.87 | 159,040 | -0.36(-2.36%) |
Nov 06, 2006 | 14.42 | 15.32 | 13.65 | 15.23 | 423,879 | +0.51(+3.46%) |
Nov 03, 2006 | 14.50 | 14.81 | 14.42 | 14.72 | 149,555 | +0.35(+2.44%) |
Nov 02, 2006 | 14.14 | 14.51 | 14.00 | 14.37 | 127,128 | +0.12(+0.84%) |
Nov 01, 2006 | 14.84 | 15.00 | 14.15 | 14.25 | 125,200 | -0.58(-3.91%) |
Oct 31, 2006 | 15.15 | 15.15 | 14.72 | 14.83 | 150,542 | -0.33(-2.18%) |
Oct 30, 2006 | 14.87 | 15.20 | 14.69 | 15.16 | 64,784 | +0.17(+1.13%) |
Oct 27, 2006 | 15.11 | 15.19 | 14.89 | 14.99 | 95,765 | -0.22(-1.45%) |
Oct 26, 2006 | 15.18 | 15.22 | 15.00 | 15.21 | 128,282 | +0.07(+0.46%) |
Oct 25, 2006 | 14.87 | 15.18 | 14.80 | 15.14 | 119,624 | +0.28(+1.88%) |
Oct 24, 2006 | 14.63 | 14.89 | 14.54 | 14.86 | 118,952 | +0.15(+1.02%) |
Oct 23, 2006 | 14.64 | 14.86 | 14.50 | 14.71 | 80,732 | -0.04(-0.27%) |
Oct 20, 2006 | 14.93 | 14.93 | 14.60 | 14.75 | 99,460 | -0.09(-0.61%) |
Oct 19, 2006 | 14.73 | 15.11 | 14.57 | 14.84 | 127,353 | +0.06(+0.41%) |
Oct 18, 2006 | 14.60 | 15.02 | 14.55 | 14.78 | 160,680 | +0.26(+1.79%) |
Oct 17, 2006 | 14.90 | 14.95 | 14.23 | 14.52 | 148,357 | -0.52(-3.46%) |
Oct 16, 2006 | 14.73 | 15.05 | 14.70 | 15.04 | 98,950 | +0.31(+2.10%) |
Oct 13, 2006 | 15.03 | 15.04 | 14.68 | 14.73 | 123,511 | -0.26(-1.73%) |
Oct 12, 2006 | 14.54 | 15.00 | 14.49 | 14.99 | 124,729 | +0.46(+3.17%) |
Oct 11, 2006 | 14.58 | 14.61 | 14.26 | 14.53 | 108,538 | -0.17(-1.16%) |
Oct 10, 2006 | 14.74 | 14.77 | 14.42 | 14.70 | 110,935 | +0.03(+0.20%) |
Oct 09, 2006 | 14.72 | 14.82 | 14.61 | 14.67 | 111,178 | -0.12(-0.81%) |
Oct 06, 2006 | 14.60 | 14.80 | 14.53 | 14.79 | 157,146 | +0.10(+0.68%) |
Oct 05, 2006 | 14.25 | 14.75 | 14.25 | 14.69 | 169,751 | +0.34(+2.37%) |
Oct 04, 2006 | 14.02 | 14.41 | 13.87 | 14.35 | 184,019 | +0.28(+1.99%) |
Oct 03, 2006 | 13.76 | 14.21 | 13.75 | 14.07 | 275,117 | +0.23(+1.66%) |
Oct 02, 2006 | 14.04 | 14.16 | 13.75 | 13.84 | 181,194 | -0.16(-1.14%) |
Sep 29, 2006 | 14.44 | 14.44 | 13.99 | 14.00 | 224,017 | -0.40(-2.78%) |
Sep 28, 2006 | 14.27 | 14.52 | 14.06 | 14.40 | 210,591 | +0.21(+1.48%) |
Sep 27, 2006 | 14.07 | 14.29 | 13.93 | 14.19 | 196,707 | +0.09(+0.64%) |
Sep 26, 2006 | 13.96 | 14.16 | 13.65 | 14.10 | 204,155 | +0.17(+1.22%) |
Sep 25, 2006 | 13.61 | 13.95 | 13.40 | 13.93 | 207,947 | +0.32(+2.35%) |
Sep 22, 2006 | 13.36 | 13.61 | 13.34 | 13.61 | 126,338 | +0.16(+1.19%) |
Sep 21, 2006 | 13.56 | 13.58 | 13.25 | 13.45 | 237,722 | -0.01(-0.07%) |
Sep 20, 2006 | 13.66 | 13.72 | 13.32 | 13.46 | 166,282 | -0.06(-0.44%) |
Sep 19, 2006 | 13.47 | 13.55 | 13.10 | 13.52 | 163,853 | +0.12(+0.90%) |
Sep 18, 2006 | 13.42 | 13.66 | 13.22 | 13.40 | 105,350 | -0.12(-0.89%) |
Sep 15, 2006 | 13.39 | 13.64 | 13.30 | 13.52 | 277,998 | +0.26(+1.96%) |
Sep 14, 2006 | 13.34 | 13.38 | 13.06 | 13.26 | 184,648 | -0.08(-0.60%) |
Sep 13, 2006 | 13.49 | 13.49 | 13.11 | 13.34 | 183,787 | -0.15(-1.11%) |
Sep 12, 2006 | 13.16 | 13.62 | 13.10 | 13.49 | 135,142 | +0.38(+2.90%) |
Sep 11, 2006 | 13.09 | 13.27 | 13.04 | 13.11 | 364,423 | -0.02(-0.15%) |
Sep 08, 2006 | 13.29 | 13.41 | 13.02 | 13.13 | 274,232 | -0.07(-0.53%) |
Sep 07, 2006 | 13.16 | 13.40 | 13.15 | 13.20 | 446,200 | -0.06(-0.45%) |
Sep 06, 2006 | 13.42 | 13.45 | 13.07 | 13.26 | 332,349 | -0.27(-2.00%) |
Sep 05, 2006 | 13.41 | 13.87 | 13.41 | 13.53 | 196,896 | +0.12(+0.89%) |
Sep 01, 2006 | 13.65 | 13.65 | 13.40 | 13.41 | 171,591 | -0.11(-0.81%) |
Aug 31, 2006 | 13.21 | 13.79 | 13.16 | 13.52 | 353,274 | +0.40(+3.05%) |
Aug 30, 2006 | 12.97 | 13.35 | 12.86 | 13.12 | 185,697 | +0.13(+1.00%) |
Aug 29, 2006 | 12.72 | 13.01 | 12.46 | 12.99 | 223,450 | +0.34(+2.69%) |
Aug 28, 2006 | 12.24 | 12.72 | 12.24 | 12.65 | 123,661 | +0.46(+3.77%) |
Aug 25, 2006 | 12.36 | 12.36 | 11.99 | 12.19 | 186,313 | -0.18(-1.46%) |
Aug 24, 2006 | 12.78 | 12.78 | 12.11 | 12.37 | 240,961 | -0.33(-2.60%) |
Aug 23, 2006 | 13.06 | 13.06 | 12.65 | 12.70 | 176,857 | -0.30(-2.31%) |
Aug 22, 2006 | 13.23 | 13.25 | 12.86 | 13.00 | 275,058 | -0.22(-1.66%) |
Aug 21, 2006 | 13.51 | 13.55 | 13.16 | 13.22 | 143,600 | -0.39(-2.87%) |
Aug 18, 2006 | 13.62 | 13.75 | 13.50 | 13.61 | 152,765 | +0.06(+0.44%) |
Aug 17, 2006 | 14.09 | 14.09 | 13.48 | 13.55 | 234,025 | -0.55(-3.90%) |
Aug 16, 2006 | 14.35 | 14.35 | 13.66 | 14.10 | 181,943 | +0.04(+0.28%) |
Aug 15, 2006 | 14.00 | 14.23 | 13.86 | 14.06 | 236,972 | +0.16(+1.15%) |
Aug 14, 2006 | 13.70 | 14.29 | 13.46 | 13.90 | 166,035 | +0.27(+1.98%) |
Aug 11, 2006 | 13.82 | 13.89 | 13.42 | 13.63 | 187,184 | -0.19(-1.37%) |
Aug 10, 2006 | 13.71 | 14.07 | 13.30 | 13.82 | 230,883 | -0.02(-0.14%) |
Aug 09, 2006 | 14.20 | 14.47 | 13.76 | 13.84 | 202,178 | -0.15(-1.07%) |
Aug 08, 2006 | 14.41 | 14.53 | 13.83 | 13.99 | 145,278 | -0.29(-2.03%) |
Aug 07, 2006 | 14.23 | 14.43 | 14.17 | 14.28 | 136,934 | -0.06(-0.42%) |
Aug 04, 2006 | 14.97 | 15.34 | 14.07 | 14.34 | 192,717 | -0.43(-2.91%) |
Aug 03, 2006 | 13.15 | 14.77 | 13.00 | 14.77 | 357,946 | -0.60(-3.90%) |
Aug 02, 2006 | 14.83 | 15.48 | 14.66 | 15.37 | 155,343 | +0.71(+4.84%) |
Aug 01, 2006 | 15.52 | 15.55 | 14.53 | 14.66 | 158,631 | -1.01(-6.45%) |
Jul 31, 2006 | 15.76 | 15.78 | 15.27 | 15.67 | 110,011 | -0.18(-1.14%) |
Jul 28, 2006 | 15.36 | 15.96 | 15.08 | 15.85 | 95,779 | +0.64(+4.21%) |
Jul 27, 2006 | 15.67 | 15.67 | 15.00 | 15.21 | 170,989 | -0.30(-1.93%) |
Jul 26, 2006 | 15.52 | 16.17 | 15.41 | 15.51 | 122,832 | -0.16(-1.02%) |
Jul 25, 2006 | 15.97 | 16.74 | 14.52 | 15.67 | 359,964 | -0.24(-1.51%) |
Jul 24, 2006 | 15.16 | 16.12 | 15.16 | 15.91 | 105,109 | +0.93(+6.21%) |
Jul 21, 2006 | 15.53 | 15.65 | 14.84 | 14.98 | 146,661 | -0.59(-3.79%) |
Jul 20, 2006 | 16.22 | 16.35 | 15.37 | 15.57 | 214,631 | -0.65(-4.01%) |
Jul 19, 2006 | 16.20 | 16.55 | 16.02 | 16.22 | 138,795 | +0.06(+0.37%) |
Jul 18, 2006 | 15.86 | 16.32 | 15.67 | 16.16 | 149,012 | +0.40(+2.54%) |
Jul 17, 2006 | 16.00 | 16.16 | 15.66 | 15.76 | 115,935 | -0.20(-1.25%) |
Jul 14, 2006 | 16.11 | 16.42 | 15.88 | 15.96 | 121,619 | -0.18(-1.12%) |
Jul 13, 2006 | 16.42 | 16.91 | 16.03 | 16.14 | 153,726 | -0.35(-2.12%) |
Jul 12, 2006 | 17.22 | 17.26 | 16.40 | 16.49 | 127,868 | -0.66(-3.85%) |
Jul 11, 2006 | 17.17 | 17.28 | 16.76 | 17.15 | 126,039 | -0.17(-0.98%) |
Jul 10, 2006 | 17.49 | 17.55 | 17.08 | 17.32 | 128,873 | +0.01(+0.06%) |
Jul 07, 2006 | 17.51 | 17.80 | 17.13 | 17.31 | 125,939 | -0.20(-1.14%) |
Jul 06, 2006 | 17.44 | 17.69 | 17.25 | 17.51 | 103,091 | +0.19(+1.10%) |
Jul 05, 2006 | 17.27 | 17.46 | 16.93 | 17.32 | 109,369 | -0.18(-1.03%) |
Jul 03, 2006 | 18.00 | 18.10 | 17.32 | 17.50 | 99,123 | -0.50(-2.78%) |
Jun 30, 2006 | 17.77 | 18.00 | 17.40 | 18.00 | 354,736 | +0.38(+2.16%) |
Jun 29, 2006 | 17.05 | 17.77 | 16.79 | 17.62 | 174,000 | +0.74(+4.38%) |
Jun 28, 2006 | 16.83 | 16.93 | 16.55 | 16.88 | 103,169 | +0.16(+0.96%) |
Jun 27, 2006 | 16.99 | 17.37 | 16.42 | 16.72 | 206,671 | -0.32(-1.88%) |
Jun 26, 2006 | 16.43 | 17.07 | 16.26 | 17.04 | 121,400 | +0.76(+4.67%) |
Jun 23, 2006 | 16.14 | 16.66 | 15.89 | 16.28 | 103,907 | +0.07(+0.43%) |
Jun 22, 2006 | 16.29 | 16.58 | 15.88 | 16.21 | 181,621 | -0.20(-1.22%) |
Jun 21, 2006 | 16.19 | 16.52 | 15.96 | 16.41 | 183,726 | +0.24(+1.48%) |
Jun 20, 2006 | 16.59 | 16.59 | 15.84 | 16.17 | 210,258 | +0.23(+1.44%) |
Jun 19, 2006 | 15.89 | 16.09 | 15.77 | 15.94 | 310,326 | -0.01(-0.06%) |
Jun 16, 2006 | 16.42 | 16.52 | 15.83 | 15.95 | 531,629 | -0.49(-2.98%) |
Jun 15, 2006 | 16.22 | 16.54 | 15.89 | 16.44 | 141,733 | +0.46(+2.88%) |
Jun 14, 2006 | 15.77 | 16.23 | 15.53 | 15.98 | 175,901 | +0.16(+1.01%) |
Jun 13, 2006 | 15.89 | 16.38 | 15.46 | 15.82 | 251,801 | +0.19(+1.22%) |
Jun 12, 2006 | 16.27 | 16.44 | 15.57 | 15.63 | 174,192 | -0.67(-4.11%) |
Jun 09, 2006 | 16.60 | 17.05 | 16.20 | 16.30 | 137,468 | -0.10(-0.61%) |
Jun 08, 2006 | 16.27 | 16.55 | 15.75 | 16.40 | 229,825 | +0.05(+0.31%) |
Jun 07, 2006 | 16.42 | 17.07 | 16.25 | 16.35 | 117,308 | -0.04(-0.24%) |
Jun 06, 2006 | 16.38 | 16.64 | 16.20 | 16.39 | 145,539 | +0.13(+0.80%) |
Jun 05, 2006 | 17.05 | 17.22 | 16.08 | 16.26 | 168,775 | -0.92(-5.36%) |
Jun 02, 2006 | 17.97 | 18.22 | 16.78 | 17.18 | 148,287 | -0.43(-2.44%) |