Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.56 | 17.63 | 17.06 | 17.06 | 104,796 | -0.46(-2.62%) |
Jun 28, 2007 | 17.20 | 17.72 | 17.20 | 17.52 | 179,938 | +0.36(+2.09%) |
Jun 27, 2007 | 17.09 | 17.16 | 16.76 | 17.16 | 237,265 | +0.07(+0.39%) |
Jun 26, 2007 | 17.75 | 17.75 | 17.00 | 17.10 | 252,862 | -0.59(-3.35%) |
Jun 25, 2007 | 17.80 | 18.03 | 17.67 | 17.69 | 246,273 | -0.11(-0.61%) |
Jun 22, 2007 | 17.86 | 17.94 | 17.38 | 17.80 | 435,160 | -0.13(-0.74%) |
Jun 21, 2007 | 17.82 | 17.95 | 17.74 | 17.93 | 85,373 | +0.12(+0.66%) |
Jun 20, 2007 | 17.97 | 18.17 | 17.75 | 17.82 | 173,285 | -0.03(-0.19%) |
Jun 19, 2007 | 18.22 | 18.22 | 17.85 | 17.85 | 140,689 | -0.28(-1.56%) |
Jun 18, 2007 | 18.10 | 18.16 | 17.92 | 18.13 | 178,917 | +0.25(+1.40%) |
Jun 15, 2007 | 17.85 | 18.06 | 17.61 | 17.88 | 206,480 | +0.31(+1.76%) |
Jun 14, 2007 | 17.60 | 17.64 | 17.52 | 17.57 | 98,266 | -0.05(-0.28%) |
Jun 13, 2007 | 17.61 | 17.72 | 17.42 | 17.62 | 151,474 | +0.09(+0.52%) |
Jun 12, 2007 | 17.50 | 17.59 | 17.44 | 17.53 | 148,239 | -0.09(-0.52%) |
Jun 11, 2007 | 17.38 | 17.69 | 17.36 | 17.62 | 124,492 | +0.21(+1.20%) |
Jun 08, 2007 | 17.40 | 17.60 | 17.25 | 17.42 | 90,896 | -0.06(-0.33%) |
Jun 07, 2007 | 17.32 | 17.48 | 17.25 | 17.47 | 75,836 | +0.11(+0.62%) |
Jun 06, 2007 | 17.44 | 17.49 | 17.27 | 17.37 | 132,231 | -0.14(-0.81%) |
Jun 05, 2007 | 17.61 | 17.77 | 17.50 | 17.51 | 73,103 | -0.14(-0.80%) |
Jun 04, 2007 | 17.63 | 17.82 | 17.60 | 17.65 | 85,062 | -0.05(-0.28%) |
Jun 01, 2007 | 17.60 | 17.81 | 17.60 | 17.70 | 101,000 | +0.13(+0.71%) |
May 31, 2007 | 17.55 | 17.62 | 17.47 | 17.57 | 108,937 | +0.02(+0.10%) |
May 30, 2007 | 17.49 | 17.62 | 17.45 | 17.56 | 105,023 | -0.08(-0.47%) |
May 29, 2007 | 17.76 | 17.76 | 17.44 | 17.64 | 91,384 | +0.12(+0.67%) |
May 25, 2007 | 17.31 | 17.68 | 17.18 | 17.52 | 135,495 | +0.23(+1.30%) |
May 24, 2007 | 18.15 | 18.15 | 17.27 | 17.30 | 114,127 | -0.94(-5.17%) |
May 23, 2007 | 18.11 | 18.29 | 18.02 | 18.24 | 104,735 | +0.14(+0.78%) |
May 22, 2007 | 18.07 | 18.21 | 17.93 | 18.10 | 149,189 | +0.00(+0.00%) |
May 21, 2007 | 17.73 | 18.40 | 17.73 | 18.10 | 218,810 | +0.31(+1.74%) |
May 18, 2007 | 18.27 | 18.34 | 17.74 | 17.79 | 68,267 | -0.48(-2.60%) |
May 17, 2007 | 18.23 | 18.32 | 17.99 | 18.27 | 92,330 | +0.03(+0.18%) |
May 16, 2007 | 18.13 | 18.23 | 17.88 | 18.23 | 109,896 | +0.21(+1.16%) |
May 15, 2007 | 18.37 | 18.49 | 18.01 | 18.02 | 118,152 | -0.34(-1.86%) |
May 14, 2007 | 18.32 | 18.44 | 18.31 | 18.37 | 106,590 | -0.02(-0.09%) |
May 11, 2007 | 18.48 | 18.56 | 18.17 | 18.38 | 120,011 | +0.02(+0.14%) |
May 10, 2007 | 18.43 | 18.56 | 18.27 | 18.36 | 130,645 | -0.22(-1.17%) |
May 09, 2007 | 18.30 | 18.75 | 18.30 | 18.58 | 84,194 | +0.15(+0.82%) |
May 08, 2007 | 18.73 | 19.11 | 18.25 | 18.42 | 153,815 | -0.32(-1.69%) |
May 07, 2007 | 18.88 | 18.97 | 18.64 | 18.74 | 165,329 | -0.01(-0.04%) |
May 04, 2007 | 18.19 | 18.75 | 18.17 | 18.75 | 142,527 | +0.48(+2.65%) |
May 03, 2007 | 18.30 | 18.45 | 18.08 | 18.27 | 74,761 | -0.06(-0.32%) |
May 02, 2007 | 18.07 | 18.57 | 17.98 | 18.32 | 96,449 | +0.23(+1.24%) |
May 01, 2007 | 18.27 | 18.45 | 18.09 | 18.10 | 131,056 | -0.11(-0.60%) |
Apr 30, 2007 | 18.72 | 18.89 | 18.18 | 18.21 | 208,224 | -0.52(-2.76%) |
Apr 27, 2007 | 18.72 | 19.05 | 18.66 | 18.73 | 143,885 | -0.03(-0.18%) |
Apr 26, 2007 | 18.83 | 18.85 | 18.63 | 18.76 | 85,894 | -0.15(-0.79%) |
Apr 25, 2007 | 19.05 | 19.18 | 18.80 | 18.91 | 88,876 | -0.13(-0.66%) |
Apr 24, 2007 | 19.44 | 19.44 | 19.03 | 19.03 | 191,257 | -0.45(-2.31%) |
Apr 23, 2007 | 19.18 | 19.55 | 19.07 | 19.48 | 194,485 | +0.27(+1.39%) |
Apr 20, 2007 | 19.16 | 19.24 | 18.83 | 19.22 | 233,467 | +0.44(+2.36%) |
Apr 19, 2007 | 18.32 | 18.86 | 18.12 | 18.78 | 241,411 | +0.30(+1.63%) |
Apr 18, 2007 | 17.65 | 18.60 | 17.63 | 18.48 | 140,599 | +0.78(+4.43%) |
Apr 17, 2007 | 17.67 | 17.72 | 17.52 | 17.69 | 70,055 | +0.03(+0.19%) |
Apr 16, 2007 | 17.55 | 17.68 | 17.32 | 17.66 | 182,118 | +0.16(+0.91%) |
Apr 13, 2007 | 17.06 | 17.50 | 16.96 | 17.50 | 132,267 | +0.41(+2.39%) |
Apr 12, 2007 | 17.07 | 17.15 | 16.96 | 17.09 | 103,877 | -0.08(-0.49%) |
Apr 11, 2007 | 17.01 | 17.21 | 17.01 | 17.17 | 112,477 | +0.14(+0.83%) |
Apr 10, 2007 | 17.06 | 17.16 | 16.69 | 17.03 | 63,144 | -0.07(-0.39%) |
Apr 09, 2007 | 17.15 | 17.18 | 16.80 | 17.10 | 142,896 | -0.07(-0.39%) |
Apr 05, 2007 | 17.00 | 17.20 | 16.98 | 17.16 | 77,326 | +0.20(+1.18%) |
Apr 04, 2007 | 17.26 | 17.40 | 16.95 | 16.96 | 89,632 | -0.33(-1.93%) |
Apr 03, 2007 | 17.43 | 17.44 | 17.25 | 17.30 | 92,497 | -0.08(-0.43%) |
Apr 02, 2007 | 17.45 | 17.46 | 17.29 | 17.37 | 139,071 | -0.06(-0.34%) |
Mar 30, 2007 | 17.08 | 17.45 | 17.03 | 17.43 | 100,433 | +0.40(+2.35%) |
Mar 29, 2007 | 17.37 | 17.37 | 16.81 | 17.03 | 138,562 | -0.18(-1.02%) |
Mar 28, 2007 | 16.75 | 17.21 | 16.61 | 17.21 | 124,214 | +0.41(+2.43%) |
Mar 27, 2007 | 17.36 | 17.47 | 16.72 | 16.80 | 180,780 | -0.54(-3.13%) |
Mar 26, 2007 | 16.54 | 17.41 | 16.52 | 17.34 | 239,016 | +0.75(+4.53%) |
Mar 23, 2007 | 16.61 | 16.67 | 16.56 | 16.59 | 85,682 | -0.06(-0.35%) |
Mar 22, 2007 | 16.68 | 16.68 | 16.46 | 16.65 | 77,531 | +0.06(+0.35%) |
Mar 21, 2007 | 16.27 | 16.63 | 16.19 | 16.59 | 73,073 | +0.43(+2.69%) |
Mar 20, 2007 | 15.99 | 16.42 | 15.99 | 16.16 | 104,251 | +0.11(+0.68%) |
Mar 19, 2007 | 16.52 | 16.52 | 15.98 | 16.05 | 102,711 | -0.21(-1.28%) |
Mar 16, 2007 | 16.22 | 16.36 | 16.21 | 16.26 | 133,199 | +0.02(+0.15%) |
Mar 15, 2007 | 16.56 | 16.56 | 16.23 | 16.23 | 77,829 | -0.21(-1.27%) |
Mar 14, 2007 | 16.29 | 16.68 | 16.21 | 16.44 | 350,544 | +0.11(+0.66%) |
Mar 13, 2007 | 16.67 | 16.69 | 16.23 | 16.33 | 149,492 | -0.34(-2.05%) |
Mar 12, 2007 | 16.64 | 16.73 | 16.50 | 16.67 | 106,205 | -0.02(-0.10%) |
Mar 09, 2007 | 16.55 | 16.69 | 16.39 | 16.69 | 88,249 | +0.27(+1.63%) |
Mar 08, 2007 | 16.72 | 16.72 | 16.31 | 16.42 | 193,926 | -0.23(-1.40%) |
Mar 07, 2007 | 16.71 | 16.72 | 16.48 | 16.66 | 192,715 | -0.03(-0.20%) |
Mar 06, 2007 | 16.23 | 16.69 | 16.02 | 16.69 | 229,816 | +0.93(+5.93%) |
Mar 05, 2007 | 15.84 | 16.09 | 15.60 | 15.75 | 130,276 | -0.21(-1.31%) |
Mar 02, 2007 | 15.85 | 16.03 | 15.83 | 15.96 | 105,950 | -0.07(-0.42%) |
Mar 01, 2007 | 16.05 | 16.18 | 15.78 | 16.03 | 59,217 | -0.12(-0.72%) |
Feb 28, 2007 | 16.17 | 16.48 | 16.11 | 16.15 | 110,038 | -0.08(-0.51%) |
Feb 27, 2007 | 16.44 | 16.64 | 16.19 | 16.23 | 113,589 | -0.41(-2.46%) |
Feb 26, 2007 | 16.75 | 16.88 | 16.48 | 16.64 | 67,679 | +0.02(+0.10%) |
Feb 23, 2007 | 16.70 | 16.70 | 16.52 | 16.62 | 89,363 | -0.07(-0.40%) |
Feb 22, 2007 | 16.73 | 16.73 | 16.56 | 16.69 | 98,869 | +0.03(+0.20%) |
Feb 21, 2007 | 16.37 | 16.68 | 16.37 | 16.66 | 84,497 | +0.18(+1.06%) |
Feb 20, 2007 | 16.59 | 16.59 | 16.26 | 16.48 | 76,081 | -0.05(-0.30%) |
Feb 16, 2007 | 16.34 | 16.58 | 16.23 | 16.53 | 56,715 | +0.23(+1.38%) |
Feb 15, 2007 | 16.36 | 16.54 | 16.23 | 16.31 | 104,775 | +0.01(+0.05%) |
Feb 14, 2007 | 16.21 | 16.58 | 16.21 | 16.30 | 67,274 | +0.07(+0.41%) |
Feb 13, 2007 | 16.33 | 16.40 | 16.14 | 16.23 | 88,211 | -0.04(-0.26%) |
Feb 12, 2007 | 16.58 | 16.58 | 16.21 | 16.27 | 106,397 | -0.14(-0.86%) |
Feb 09, 2007 | 16.67 | 16.67 | 16.27 | 16.41 | 122,188 | -0.26(-1.55%) |
Feb 08, 2007 | 16.37 | 16.68 | 16.19 | 16.67 | 116,452 | +0.36(+2.20%) |
Feb 07, 2007 | 16.29 | 16.35 | 16.19 | 16.31 | 67,431 | +0.02(+0.10%) |
Feb 06, 2007 | 16.73 | 16.73 | 16.15 | 16.30 | 98,258 | -0.35(-2.11%) |
Feb 05, 2007 | 16.73 | 16.73 | 16.24 | 16.65 | 173,727 | +0.00(+0.00%) |
Feb 02, 2007 | 16.64 | 16.81 | 16.56 | 16.65 | 115,431 | +0.00(+0.00%) |
Feb 01, 2007 | 16.42 | 16.74 | 16.36 | 16.65 | 108,727 | +0.25(+1.53%) |
Jan 31, 2007 | 15.95 | 16.50 | 15.95 | 16.40 | 152,815 | +0.40(+2.50%) |
Jan 30, 2007 | 16.21 | 16.21 | 15.90 | 16.00 | 56,321 | -0.15(-0.93%) |
Jan 29, 2007 | 16.18 | 16.29 | 16.01 | 16.15 | 111,880 | -0.12(-0.72%) |
Jan 26, 2007 | 16.22 | 16.47 | 15.92 | 16.26 | 268,824 | +0.04(+0.26%) |
Jan 25, 2007 | 16.01 | 16.53 | 16.01 | 16.22 | 558,372 | +0.23(+1.41%) |
Jan 24, 2007 | 15.44 | 16.05 | 15.43 | 16.00 | 157,928 | +0.55(+3.57%) |
Jan 23, 2007 | 15.15 | 15.60 | 15.10 | 15.45 | 84,308 | +0.25(+1.65%) |
Jan 22, 2007 | 15.00 | 15.34 | 14.98 | 15.20 | 91,055 | +0.16(+1.05%) |
Jan 19, 2007 | 14.98 | 15.05 | 14.82 | 15.04 | 64,274 | +0.01(+0.06%) |
Jan 18, 2007 | 15.04 | 15.12 | 14.82 | 15.03 | 113,419 | -0.05(-0.33%) |
Jan 17, 2007 | 14.44 | 15.28 | 14.44 | 15.08 | 230,003 | +0.59(+4.09%) |
Jan 16, 2007 | 14.64 | 14.64 | 14.40 | 14.49 | 104,142 | +0.04(+0.29%) |
Jan 12, 2007 | 14.14 | 14.47 | 14.10 | 14.44 | 100,590 | +0.25(+1.76%) |
Jan 11, 2007 | 14.33 | 14.45 | 14.17 | 14.19 | 188,863 | -0.18(-1.28%) |
Jan 10, 2007 | 14.47 | 14.53 | 14.24 | 14.38 | 131,394 | -0.23(-1.60%) |
Jan 09, 2007 | 14.88 | 14.92 | 14.34 | 14.61 | 317,113 | -0.12(-0.79%) |
Jan 08, 2007 | 14.69 | 14.85 | 14.49 | 14.73 | 235,554 | +0.14(+0.97%) |
Jan 05, 2007 | 14.56 | 14.84 | 14.22 | 14.59 | 339,434 | -0.08(-0.51%) |
Jan 04, 2007 | 14.10 | 14.70 | 13.94 | 14.66 | 252,733 | +0.61(+4.34%) |
Jan 03, 2007 | 13.79 | 14.09 | 13.69 | 14.05 | 182,804 | +0.34(+2.50%) |
Dec 29, 2006 | 13.70 | 13.73 | 13.52 | 13.71 | 142,926 | +0.10(+0.74%) |
Dec 28, 2006 | 13.56 | 13.68 | 13.33 | 13.61 | 181,994 | +0.08(+0.62%) |
Dec 27, 2006 | 13.63 | 13.64 | 13.20 | 13.53 | 195,571 | -0.02(-0.12%) |
Dec 26, 2006 | 13.51 | 13.61 | 13.18 | 13.54 | 168,946 | +0.06(+0.43%) |
Dec 22, 2006 | 13.34 | 13.50 | 13.17 | 13.48 | 257,570 | +0.28(+2.08%) |
Dec 21, 2006 | 14.19 | 14.19 | 12.32 | 13.21 | 786,755 | -3.01(-18.57%) |
Dec 20, 2006 | 16.36 | 16.36 | 16.16 | 16.22 | 36,836 | -0.05(-0.31%) |
Dec 19, 2006 | 16.27 | 16.31 | 16.13 | 16.27 | 66,342 | -0.12(-0.71%) |
Dec 18, 2006 | 16.51 | 16.56 | 16.28 | 16.39 | 68,285 | -0.06(-0.36%) |
Dec 15, 2006 | 16.76 | 16.76 | 16.44 | 16.45 | 154,497 | -0.21(-1.25%) |
Dec 14, 2006 | 16.61 | 16.80 | 16.56 | 16.66 | 76,195 | +0.05(+0.30%) |
Dec 13, 2006 | 16.65 | 16.67 | 16.40 | 16.61 | 204,528 | +0.15(+0.91%) |
Dec 12, 2006 | 16.60 | 16.66 | 16.29 | 16.46 | 76,167 | -0.11(-0.66%) |
Dec 11, 2006 | 16.31 | 16.61 | 16.26 | 16.56 | 240,745 | +0.19(+1.17%) |
Dec 08, 2006 | 16.37 | 16.58 | 16.36 | 16.37 | 27,749 | -0.10(-0.61%) |
Dec 07, 2006 | 16.69 | 16.71 | 16.46 | 16.47 | 89,687 | -0.13(-0.80%) |
Dec 06, 2006 | 16.81 | 16.81 | 16.46 | 16.61 | 63,262 | -0.12(-0.70%) |
Dec 05, 2006 | 16.86 | 16.87 | 16.64 | 16.72 | 102,388 | -0.04(-0.25%) |
Dec 04, 2006 | 16.82 | 16.91 | 16.64 | 16.76 | 101,857 | +0.02(+0.10%) |
Dec 01, 2006 | 16.87 | 16.87 | 16.52 | 16.75 | 116,641 | -0.02(-0.10%) |
Nov 30, 2006 | 16.10 | 16.78 | 15.95 | 16.76 | 240,514 | +0.70(+4.36%) |
Nov 29, 2006 | 16.10 | 16.21 | 15.91 | 16.06 | 68,736 | +0.07(+0.42%) |
Nov 28, 2006 | 15.86 | 16.02 | 15.78 | 16.00 | 83,222 | +0.18(+1.16%) |
Nov 27, 2006 | 16.17 | 16.17 | 15.81 | 15.81 | 140,965 | -0.44(-2.72%) |
Nov 24, 2006 | 16.06 | 16.26 | 16.06 | 16.26 | 23,350 | +0.06(+0.36%) |
Nov 22, 2006 | 16.31 | 16.31 | 16.12 | 16.20 | 91,935 | -0.02(-0.10%) |
Nov 21, 2006 | 16.36 | 16.36 | 16.15 | 16.21 | 164,255 | -0.03(-0.21%) |
Nov 20, 2006 | 15.85 | 16.36 | 15.85 | 16.25 | 395,017 | +0.40(+2.53%) |
Nov 17, 2006 | 15.74 | 16.06 | 15.65 | 15.85 | 938,098 | +0.09(+0.58%) |
Nov 16, 2006 | 15.76 | 15.83 | 15.67 | 15.75 | 185,143 | -0.01(-0.05%) |
Nov 15, 2006 | 15.71 | 15.81 | 15.65 | 15.76 | 122,580 | +0.01(+0.05%) |
Nov 14, 2006 | 15.80 | 15.80 | 15.54 | 15.75 | 190,933 | +0.01(+0.05%) |
Nov 13, 2006 | 15.72 | 15.85 | 15.66 | 15.75 | 163,228 | +0.08(+0.48%) |
Nov 10, 2006 | 15.85 | 16.11 | 15.67 | 15.67 | 563,301 | -0.22(-1.37%) |
Nov 09, 2006 | 16.52 | 16.52 | 15.81 | 15.89 | 144,532 | -0.60(-3.64%) |
Nov 08, 2006 | 16.79 | 16.81 | 16.36 | 16.49 | 154,449 | -0.32(-1.89%) |
Nov 07, 2006 | 16.17 | 16.94 | 16.03 | 16.81 | 246,187 | +0.67(+4.14%) |
Nov 06, 2006 | 15.55 | 16.21 | 15.55 | 16.14 | 316,086 | +0.38(+2.38%) |
Nov 03, 2006 | 15.95 | 16.18 | 15.69 | 15.76 | 174,525 | -0.31(-1.92%) |
Nov 02, 2006 | 16.41 | 16.68 | 16.01 | 16.07 | 92,904 | -0.49(-2.97%) |
Nov 01, 2006 | 17.11 | 17.11 | 16.53 | 16.56 | 80,093 | -0.53(-3.12%) |
Oct 31, 2006 | 16.91 | 17.13 | 16.90 | 17.10 | 68,314 | +0.04(+0.24%) |
Oct 30, 2006 | 16.80 | 17.12 | 16.77 | 17.06 | 41,463 | +0.26(+1.54%) |
Oct 27, 2006 | 16.96 | 17.17 | 16.77 | 16.80 | 42,483 | -0.26(-1.52%) |
Oct 26, 2006 | 16.84 | 17.10 | 16.74 | 17.06 | 35,481 | +0.32(+1.89%) |
Oct 25, 2006 | 16.61 | 16.81 | 16.58 | 16.74 | 57,792 | +0.05(+0.30%) |
Oct 24, 2006 | 16.66 | 16.92 | 16.60 | 16.69 | 39,673 | +0.04(+0.25%) |
Oct 23, 2006 | 16.68 | 16.79 | 16.51 | 16.65 | 53,817 | -0.05(-0.30%) |
Oct 20, 2006 | 16.65 | 16.70 | 16.53 | 16.70 | 44,329 | +0.05(+0.30%) |
Oct 19, 2006 | 16.56 | 16.79 | 16.54 | 16.65 | 20,879 | +0.00(+0.00%) |
Oct 18, 2006 | 16.68 | 16.81 | 16.52 | 16.65 | 43,792 | +0.01(+0.05%) |
Oct 17, 2006 | 16.46 | 16.72 | 16.46 | 16.64 | 55,730 | +0.03(+0.20%) |
Oct 16, 2006 | 16.54 | 16.73 | 16.31 | 16.61 | 136,498 | +0.01(+0.05%) |
Oct 13, 2006 | 15.61 | 16.60 | 15.17 | 16.60 | 139,281 | +0.93(+5.97%) |
Oct 12, 2006 | 15.02 | 15.68 | 14.88 | 15.66 | 135,343 | +0.71(+4.74%) |
Oct 11, 2006 | 14.90 | 15.00 | 14.81 | 14.95 | 53,185 | +0.03(+0.22%) |
Oct 10, 2006 | 15.02 | 15.11 | 14.90 | 14.92 | 215,781 | -0.10(-0.67%) |
Oct 09, 2006 | 14.96 | 15.10 | 14.94 | 15.02 | 92,474 | +0.01(+0.06%) |
Oct 06, 2006 | 15.38 | 15.38 | 14.98 | 15.01 | 96,161 | -0.47(-3.02%) |
Oct 05, 2006 | 15.14 | 15.73 | 15.14 | 15.48 | 78,910 | +0.29(+1.92%) |
Oct 04, 2006 | 14.91 | 15.20 | 14.88 | 15.19 | 44,538 | +0.20(+1.34%) |
Oct 03, 2006 | 15.29 | 15.40 | 14.95 | 14.99 | 97,636 | -0.39(-2.55%) |
Oct 02, 2006 | 15.45 | 15.56 | 15.25 | 15.38 | 131,905 | -0.08(-0.49%) |
Sep 29, 2006 | 15.45 | 15.59 | 15.40 | 15.45 | 87,046 | -0.03(-0.16%) |
Sep 28, 2006 | 15.65 | 15.67 | 15.40 | 15.48 | 116,040 | -0.06(-0.38%) |
Sep 27, 2006 | 15.77 | 15.92 | 15.39 | 15.54 | 139,941 | -0.38(-2.41%) |
Sep 26, 2006 | 16.81 | 17.46 | 15.75 | 15.92 | 881,851 | -1.46(-8.40%) |
Sep 25, 2006 | 16.92 | 17.41 | 16.78 | 17.38 | 160,743 | +0.48(+2.81%) |
Sep 22, 2006 | 17.55 | 17.55 | 16.73 | 16.91 | 48,120 | -0.63(-3.62%) |
Sep 21, 2006 | 17.57 | 17.59 | 17.30 | 17.54 | 19,633 | -0.03(-0.19%) |
Sep 20, 2006 | 17.66 | 17.79 | 17.37 | 17.57 | 95,513 | +0.07(+0.38%) |
Sep 19, 2006 | 17.85 | 17.85 | 17.30 | 17.51 | 50,229 | -0.03(-0.19%) |
Sep 18, 2006 | 17.64 | 17.64 | 17.44 | 17.54 | 65,522 | +0.06(+0.33%) |
Sep 15, 2006 | 17.04 | 17.56 | 16.84 | 17.48 | 115,271 | +0.59(+3.51%) |
Sep 14, 2006 | 16.70 | 16.91 | 16.69 | 16.89 | 44,785 | +0.12(+0.70%) |
Sep 13, 2006 | 16.22 | 16.77 | 16.15 | 16.77 | 34,152 | +0.50(+3.08%) |
Sep 12, 2006 | 16.15 | 16.27 | 15.98 | 16.27 | 170,736 | +0.18(+1.09%) |
Sep 11, 2006 | 15.90 | 16.15 | 15.90 | 16.10 | 50,714 | +0.08(+0.47%) |
Sep 08, 2006 | 16.16 | 16.16 | 15.94 | 16.02 | 43,818 | -0.16(-0.98%) |
Sep 07, 2006 | 16.54 | 16.73 | 16.17 | 16.18 | 215,707 | -0.44(-2.66%) |
Sep 06, 2006 | 16.81 | 16.98 | 16.62 | 16.62 | 39,339 | -0.26(-1.53%) |
Sep 05, 2006 | 16.86 | 17.07 | 16.76 | 16.88 | 38,575 | +0.10(+0.60%) |
Sep 01, 2006 | 16.71 | 16.80 | 16.40 | 16.78 | 68,312 | +0.13(+0.75%) |
Aug 31, 2006 | 17.22 | 17.24 | 16.66 | 16.66 | 64,541 | -0.45(-2.63%) |
Aug 30, 2006 | 17.78 | 17.78 | 17.08 | 17.11 | 52,464 | -0.70(-3.94%) |
Aug 29, 2006 | 17.43 | 17.83 | 17.11 | 17.81 | 46,008 | +0.48(+2.74%) |
Aug 28, 2006 | 17.59 | 17.80 | 17.32 | 17.33 | 94,022 | -0.36(-2.03%) |
Aug 25, 2006 | 17.52 | 17.82 | 17.52 | 17.69 | 21,660 | +0.10(+0.57%) |
Aug 24, 2006 | 17.69 | 17.69 | 17.44 | 17.59 | 46,680 | +0.03(+0.19%) |
Aug 23, 2006 | 17.58 | 17.75 | 17.47 | 17.56 | 51,296 | -0.05(-0.28%) |
Aug 22, 2006 | 17.42 | 17.77 | 17.42 | 17.61 | 18,234 | +0.12(+0.67%) |
Aug 21, 2006 | 17.61 | 17.81 | 17.47 | 17.49 | 34,812 | -0.18(-0.99%) |
Aug 18, 2006 | 17.87 | 17.89 | 17.61 | 17.67 | 20,723 | -0.08(-0.47%) |
Aug 17, 2006 | 17.76 | 17.87 | 17.69 | 17.75 | 30,166 | -0.10(-0.56%) |
Aug 16, 2006 | 17.77 | 17.86 | 17.57 | 17.85 | 55,109 | +0.28(+1.57%) |
Aug 15, 2006 | 17.47 | 17.78 | 17.37 | 17.57 | 177,385 | +0.20(+1.15%) |
Aug 14, 2006 | 17.06 | 17.47 | 16.90 | 17.37 | 80,717 | +0.44(+2.61%) |
Aug 11, 2006 | 17.01 | 17.05 | 16.84 | 16.93 | 37,581 | -0.04(-0.25%) |
Aug 10, 2006 | 16.72 | 17.06 | 16.64 | 16.97 | 35,090 | +0.20(+1.19%) |
Aug 09, 2006 | 17.01 | 17.01 | 16.75 | 16.77 | 68,821 | +0.00(+0.00%) |
Aug 08, 2006 | 16.65 | 16.96 | 16.65 | 16.77 | 55,863 | +0.08(+0.45%) |
Aug 07, 2006 | 17.28 | 17.28 | 16.47 | 16.70 | 110,800 | -0.58(-3.33%) |
Aug 04, 2006 | 16.86 | 17.29 | 16.86 | 17.27 | 129,481 | +0.54(+3.24%) |
Aug 03, 2006 | 16.67 | 16.80 | 16.25 | 16.73 | 121,112 | +0.04(+0.25%) |
Aug 02, 2006 | 16.16 | 16.78 | 15.99 | 16.69 | 54,890 | +0.67(+4.17%) |
Aug 01, 2006 | 16.91 | 16.96 | 15.90 | 16.02 | 169,296 | -0.94(-5.56%) |
Jul 31, 2006 | 16.73 | 17.10 | 16.61 | 16.96 | 47,466 | +0.16(+0.94%) |
Jul 28, 2006 | 16.77 | 17.32 | 16.77 | 16.81 | 54,187 | +0.11(+0.65%) |
Jul 27, 2006 | 16.67 | 16.91 | 16.50 | 16.70 | 49,666 | +0.06(+0.35%) |
Jul 26, 2006 | 16.60 | 16.76 | 16.56 | 16.64 | 43,928 | -0.05(-0.30%) |
Jul 25, 2006 | 16.69 | 17.01 | 16.61 | 16.69 | 50,594 | -0.02(-0.10%) |
Jul 24, 2006 | 16.69 | 16.79 | 16.65 | 16.71 | 61,354 | +0.14(+0.86%) |
Jul 21, 2006 | 16.91 | 17.09 | 16.50 | 16.56 | 43,824 | -0.34(-2.02%) |
Jul 20, 2006 | 16.91 | 17.34 | 16.79 | 16.91 | 60,287 | +0.19(+1.15%) |
Jul 19, 2006 | 16.74 | 16.97 | 16.68 | 16.71 | 144,513 | +0.02(+0.10%) |
Jul 18, 2006 | 16.90 | 17.16 | 16.27 | 16.70 | 68,880 | -0.03(-0.20%) |
Jul 17, 2006 | 16.62 | 17.13 | 16.41 | 16.73 | 64,807 | +0.11(+0.65%) |
Jul 14, 2006 | 17.30 | 17.44 | 16.43 | 16.62 | 114,858 | -0.72(-4.14%) |
Jul 13, 2006 | 17.31 | 17.66 | 17.11 | 17.34 | 122,043 | +0.02(+0.10%) |
Jul 12, 2006 | 17.52 | 17.78 | 17.27 | 17.32 | 100,287 | -0.20(-1.14%) |
Jul 11, 2006 | 17.25 | 17.57 | 17.17 | 17.52 | 68,006 | +0.33(+1.89%) |
Jul 10, 2006 | 17.27 | 17.61 | 17.11 | 17.20 | 36,741 | -0.01(-0.05%) |
Jul 07, 2006 | 17.46 | 17.60 | 16.78 | 17.21 | 78,381 | -0.34(-1.95%) |
Jul 06, 2006 | 17.93 | 18.11 | 17.24 | 17.55 | 132,570 | -0.31(-1.73%) |
Jul 05, 2006 | 18.36 | 18.51 | 17.79 | 17.86 | 84,791 | -0.59(-3.21%) |