Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.13 | 17.43 | 17.09 | 17.43 | 14,805 | +0.37(+2.19%) |
Mar 29, 2007 | 17.71 | 17.71 | 16.86 | 17.06 | 24,138 | -0.65(-3.68%) |
Mar 28, 2007 | 17.48 | 17.71 | 17.43 | 17.71 | 7,402 | +0.23(+1.33%) |
Mar 27, 2007 | 17.26 | 17.79 | 17.24 | 17.48 | 11,908 | +0.21(+1.24%) |
Mar 26, 2007 | 17.09 | 17.46 | 17.09 | 17.26 | 11,586 | +0.18(+1.04%) |
Mar 23, 2007 | 17.08 | 17.14 | 16.93 | 17.09 | 10,942 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.07 | 16.39 | 17.07 | 40,231 | +0.45(+2.71%) |
Mar 21, 2007 | 16.62 | 16.99 | 16.16 | 16.62 | 27,357 | +0.32(+1.96%) |
Mar 20, 2007 | 16.62 | 16.62 | 16.30 | 16.30 | 5,793 | -0.28(-1.67%) |
Mar 19, 2007 | 16.39 | 16.62 | 16.16 | 16.58 | 19,954 | +0.28(+1.70%) |
Mar 16, 2007 | 17.12 | 17.12 | 16.01 | 16.30 | 95,589 | -0.57(-3.39%) |
Mar 15, 2007 | 16.93 | 17.09 | 16.87 | 16.87 | 10,942 | +0.00(+0.00%) |
Mar 14, 2007 | 16.94 | 16.94 | 16.77 | 16.87 | 4,827 | -0.06(-0.35%) |
Mar 13, 2007 | 17.09 | 16.95 | 16.78 | 16.93 | 4,827 | -0.16(-0.91%) |
Mar 12, 2007 | 16.94 | 17.63 | 16.79 | 17.09 | 16,736 | +0.25(+1.48%) |
Mar 09, 2007 | 16.98 | 17.17 | 16.82 | 16.84 | 15,126 | +0.19(+1.12%) |
Mar 08, 2007 | 16.70 | 16.90 | 16.50 | 16.65 | 6,758 | -0.31(-1.85%) |
Mar 07, 2007 | 16.59 | 17.09 | 16.59 | 16.96 | 4,184 | +0.25(+1.49%) |
Mar 06, 2007 | 16.82 | 16.82 | 16.59 | 16.72 | 6,758 | -0.14(-0.83%) |
Mar 05, 2007 | 16.78 | 16.92 | 16.57 | 16.86 | 5,793 | -0.05(-0.28%) |
Mar 02, 2007 | 17.40 | 17.40 | 16.78 | 16.90 | 8,689 | -0.34(-1.98%) |
Mar 01, 2007 | 16.64 | 17.32 | 16.19 | 17.24 | 21,242 | -0.22(-1.25%) |
Feb 28, 2007 | 17.15 | 17.71 | 17.15 | 17.46 | 9,655 | +0.06(+0.36%) |
Feb 27, 2007 | 17.17 | 18.03 | 16.54 | 17.40 | 10,942 | -0.31(-1.74%) |
Feb 26, 2007 | 17.40 | 17.71 | 17.17 | 17.71 | 8,368 | +0.23(+1.33%) |
Feb 23, 2007 | 17.48 | 17.68 | 16.70 | 17.47 | 20,920 | +0.35(+2.07%) |
Feb 22, 2007 | 17.17 | 17.55 | 16.93 | 17.12 | 12,230 | +0.03(+0.18%) |
Feb 21, 2007 | 16.96 | 17.09 | 16.62 | 17.09 | 20,276 | +0.17(+1.01%) |
Feb 20, 2007 | 17.12 | 17.12 | 15.33 | 16.92 | 19,954 | -0.01(-0.07%) |
Feb 16, 2007 | 16.87 | 17.01 | 16.76 | 16.93 | 14,805 | +0.07(+0.44%) |
Feb 15, 2007 | 16.78 | 17.26 | 16.62 | 16.86 | 10,299 | +0.08(+0.46%) |
Feb 14, 2007 | 17.63 | 17.71 | 16.78 | 16.78 | 26,069 | -0.93(-5.23%) |
Feb 13, 2007 | 17.63 | 17.70 | 17.63 | 17.70 | 3,540 | -0.01(-0.04%) |
Feb 12, 2007 | 17.64 | 17.88 | 17.63 | 17.71 | 12,230 | +0.00(+0.00%) |
Feb 09, 2007 | 17.63 | 17.71 | 17.63 | 17.71 | 2,252 | -0.12(-0.66%) |
Feb 08, 2007 | 17.79 | 17.83 | 17.63 | 17.83 | 8,689 | +0.12(+0.67%) |
Feb 07, 2007 | 17.75 | 18.09 | 17.64 | 17.71 | 15,770 | +0.08(+0.44%) |
Feb 06, 2007 | 17.73 | 18.14 | 17.63 | 17.63 | 13,195 | -0.08(-0.47%) |
Feb 05, 2007 | 17.64 | 17.94 | 17.64 | 17.72 | 6,758 | +0.00(+0.02%) |
Feb 02, 2007 | 18.02 | 18.02 | 17.66 | 17.71 | 6,758 | -0.15(-0.85%) |
Feb 01, 2007 | 17.87 | 17.87 | 17.63 | 17.87 | 6,758 | +0.05(+0.28%) |
Jan 31, 2007 | 17.28 | 17.82 | 17.28 | 17.82 | 6,115 | +0.46(+2.67%) |
Jan 30, 2007 | 17.09 | 17.40 | 16.35 | 17.35 | 18,667 | +0.26(+1.53%) |
Jan 29, 2007 | 17.71 | 17.71 | 17.06 | 17.09 | 14,483 | -0.61(-3.47%) |
Jan 26, 2007 | 18.28 | 18.31 | 17.55 | 17.71 | 12,874 | -0.35(-1.91%) |
Jan 25, 2007 | 17.96 | 18.05 | 17.96 | 18.05 | 16,092 | +0.10(+0.57%) |
Jan 24, 2007 | 17.83 | 18.01 | 17.76 | 17.95 | 34,759 | +0.05(+0.28%) |
Jan 23, 2007 | 17.59 | 17.90 | 17.59 | 17.90 | 26,069 | +0.39(+2.24%) |
Jan 22, 2007 | 34.74 | 18.04 | 17.21 | 17.51 | 57,933 | +0.14(+0.80%) |
Jan 19, 2007 | 17.28 | 17.39 | 17.09 | 17.37 | 24,460 | +0.28(+1.66%) |
Jan 18, 2007 | 16.81 | 17.20 | 16.71 | 17.09 | 39,909 | +0.12(+0.70%) |
Jan 17, 2007 | 16.96 | 17.38 | 16.84 | 16.97 | 16,092 | -0.09(-0.53%) |
Jan 16, 2007 | 16.84 | 17.06 | 16.17 | 17.06 | 22,207 | +0.22(+1.29%) |
Jan 12, 2007 | 16.45 | 17.06 | 16.45 | 16.84 | 49,886 | +0.40(+2.44%) |
Jan 11, 2007 | 16.38 | 16.45 | 16.31 | 16.44 | 69,519 | +0.28(+1.75%) |
Jan 10, 2007 | 16.39 | 16.39 | 15.99 | 16.16 | 14,161 | +0.00(+0.00%) |
Jan 09, 2007 | 16.37 | 16.47 | 15.85 | 16.16 | 52,461 | -0.02(-0.12%) |
Jan 08, 2007 | 16.31 | 16.38 | 16.16 | 16.18 | 61,473 | +0.03(+0.21%) |
Jan 05, 2007 | 16.16 | 16.20 | 15.77 | 16.14 | 18,345 | -0.08(-0.48%) |
Jan 04, 2007 | 16.13 | 16.25 | 16.03 | 16.22 | 20,920 | +0.19(+1.16%) |
Jan 03, 2007 | 15.89 | 16.45 | 15.80 | 16.03 | 42,484 | -0.12(-0.77%) |
Dec 29, 2006 | 15.76 | 16.16 | 15.57 | 16.16 | 37,656 | +0.20(+1.27%) |
Dec 28, 2006 | 15.85 | 16.05 | 15.52 | 15.95 | 34,759 | -0.05(-0.29%) |
Dec 27, 2006 | 15.54 | 16.06 | 15.54 | 16.00 | 66,623 | +0.46(+2.98%) |
Dec 26, 2006 | 16.31 | 16.31 | 15.54 | 15.54 | 51,818 | -0.57(-3.51%) |
Dec 22, 2006 | 15.69 | 16.62 | 15.38 | 16.10 | 66,623 | +0.26(+1.65%) |
Dec 21, 2006 | 15.24 | 15.84 | 15.22 | 15.84 | 12,874 | +0.53(+3.43%) |
Dec 20, 2006 | 15.61 | 15.62 | 15.07 | 15.32 | 46,346 | -0.33(-2.09%) |
Dec 19, 2006 | 15.64 | 15.85 | 15.61 | 15.64 | 14,161 | -0.28(-1.76%) |
Dec 18, 2006 | 15.85 | 16.16 | 15.54 | 15.92 | 38,622 | +0.08(+0.49%) |
Dec 15, 2006 | 15.86 | 15.92 | 15.85 | 15.85 | 35,081 | -0.06(-0.39%) |
Dec 14, 2006 | 15.94 | 15.99 | 15.86 | 15.91 | 18,023 | -0.25(-1.52%) |
Dec 13, 2006 | 16.03 | 16.19 | 15.93 | 16.15 | 14,805 | -0.02(-0.12%) |
Dec 12, 2006 | 15.93 | 16.17 | 15.86 | 16.17 | 20,920 | +0.24(+1.50%) |
Dec 11, 2006 | 16.16 | 16.25 | 15.85 | 15.93 | 29,610 | -0.19(-1.20%) |
Dec 08, 2006 | 16.08 | 16.28 | 16.00 | 16.13 | 11,908 | -0.06(-0.38%) |
Dec 07, 2006 | 16.05 | 16.30 | 15.85 | 16.19 | 21,242 | +0.06(+0.39%) |
Dec 06, 2006 | 16.00 | 16.13 | 15.81 | 16.13 | 18,667 | +0.12(+0.78%) |
Dec 05, 2006 | 16.06 | 16.15 | 16.00 | 16.00 | 14,483 | +0.05(+0.31%) |
Dec 04, 2006 | 15.92 | 16.16 | 15.92 | 15.95 | 14,805 | +0.11(+0.67%) |
Dec 01, 2006 | 15.63 | 15.86 | 15.54 | 15.85 | 18,023 | +0.13(+0.81%) |
Nov 30, 2006 | 15.57 | 15.81 | 15.57 | 15.72 | 12,552 | +0.21(+1.38%) |
Nov 29, 2006 | 15.22 | 15.54 | 15.15 | 15.50 | 50,852 | +0.43(+2.87%) |
Nov 28, 2006 | 15.00 | 15.22 | 14.95 | 15.07 | 43,771 | +0.00(+0.02%) |
Nov 27, 2006 | 15.49 | 15.61 | 15.01 | 15.07 | 76,922 | -0.41(-2.67%) |
Nov 24, 2006 | 15.43 | 15.81 | 15.43 | 15.48 | 7,402 | -0.05(-0.34%) |
Nov 22, 2006 | 15.59 | 15.59 | 15.41 | 15.54 | 14,483 | -0.05(-0.34%) |
Nov 21, 2006 | 15.75 | 15.75 | 15.40 | 15.59 | 20,920 | -0.16(-1.04%) |
Nov 20, 2006 | 15.77 | 16.17 | 15.69 | 15.75 | 25,426 | -0.33(-2.03%) |
Nov 17, 2006 | 15.77 | 16.16 | 15.77 | 16.08 | 4,184 | +0.31(+1.99%) |
Nov 16, 2006 | 15.63 | 16.00 | 15.61 | 15.77 | 20,276 | +0.14(+0.88%) |
Nov 15, 2006 | 15.92 | 15.92 | 15.22 | 15.63 | 28,001 | -0.07(-0.46%) |
Nov 14, 2006 | 16.23 | 16.41 | 15.44 | 15.70 | 65,335 | -0.38(-2.36%) |
Nov 13, 2006 | 15.69 | 16.46 | 15.69 | 16.08 | 17,701 | +0.40(+2.58%) |
Nov 10, 2006 | 15.66 | 15.69 | 15.54 | 15.68 | 8,368 | -0.00(-0.03%) |
Nov 09, 2006 | 15.68 | 15.69 | 15.27 | 15.68 | 9,333 | +0.07(+0.43%) |
Nov 08, 2006 | 15.55 | 15.85 | 15.26 | 15.61 | 22,851 | -0.10(-0.63%) |
Nov 07, 2006 | 15.54 | 16.00 | 15.54 | 15.71 | 13,195 | +0.16(+1.00%) |
Nov 06, 2006 | 15.36 | 15.60 | 15.33 | 15.56 | 18,023 | -0.04(-0.26%) |
Nov 03, 2006 | 15.75 | 15.91 | 15.35 | 15.60 | 52,783 | -0.26(-1.67%) |
Nov 02, 2006 | 16.22 | 16.22 | 15.75 | 15.86 | 16,736 | -0.20(-1.26%) |
Nov 01, 2006 | 16.25 | 16.84 | 15.87 | 16.06 | 14,805 | -0.31(-1.90%) |
Oct 31, 2006 | 16.08 | 16.42 | 16.08 | 16.37 | 8,046 | +0.26(+1.64%) |
Oct 30, 2006 | 16.62 | 16.85 | 15.88 | 16.11 | 27,357 | -0.36(-2.17%) |
Oct 27, 2006 | 16.72 | 16.93 | 16.44 | 16.47 | 16,414 | -0.09(-0.56%) |
Oct 26, 2006 | 16.82 | 16.90 | 16.47 | 16.56 | 12,230 | -0.20(-1.20%) |
Oct 25, 2006 | 16.55 | 17.32 | 16.47 | 16.76 | 44,415 | +0.22(+1.31%) |
Oct 24, 2006 | 16.78 | 17.09 | 15.78 | 16.54 | 148,695 | -1.50(-8.32%) |
Oct 23, 2006 | 17.55 | 18.05 | 17.55 | 18.05 | 19,632 | +0.07(+0.42%) |
Oct 20, 2006 | 17.62 | 17.99 | 17.62 | 17.97 | 12,552 | +0.57(+3.29%) |
Oct 19, 2006 | 17.40 | 17.62 | 17.24 | 17.40 | 2,896 | +0.28(+1.63%) |
Oct 18, 2006 | 16.78 | 17.32 | 16.68 | 17.12 | 29,288 | +0.40(+2.42%) |
Oct 17, 2006 | 17.24 | 17.74 | 16.27 | 16.72 | 79,819 | -0.26(-1.56%) |
Oct 16, 2006 | 16.50 | 16.99 | 16.48 | 16.98 | 54,392 | +0.67(+4.10%) |
Oct 13, 2006 | 15.54 | 16.39 | 15.51 | 16.31 | 45,380 | +0.62(+3.98%) |
Oct 12, 2006 | 15.51 | 15.69 | 15.46 | 15.69 | 11,908 | +0.23(+1.49%) |
Oct 11, 2006 | 15.87 | 15.87 | 15.42 | 15.46 | 8,046 | -0.20(-1.29%) |
Oct 10, 2006 | 15.85 | 16.00 | 15.23 | 15.66 | 25,748 | -0.45(-2.80%) |
Oct 09, 2006 | 15.69 | 16.23 | 15.69 | 16.11 | 16,092 | +0.30(+1.87%) |
Oct 06, 2006 | 16.16 | 16.46 | 15.72 | 15.81 | 18,667 | -0.58(-3.51%) |
Oct 05, 2006 | 16.34 | 16.70 | 16.16 | 16.39 | 14,483 | +0.23(+1.44%) |
Oct 04, 2006 | 15.08 | 16.47 | 15.01 | 16.16 | 61,473 | +0.47(+2.97%) |
Oct 03, 2006 | 16.96 | 17.14 | 15.69 | 15.69 | 35,403 | -1.54(-8.96%) |
Oct 02, 2006 | 16.78 | 17.23 | 16.70 | 17.23 | 9,655 | +0.36(+2.15%) |
Sep 29, 2006 | 17.01 | 17.14 | 16.72 | 16.87 | 12,230 | -0.06(-0.37%) |
Sep 28, 2006 | 17.00 | 17.00 | 16.62 | 16.93 | 11,586 | +0.16(+0.93%) |
Sep 27, 2006 | 16.90 | 17.31 | 16.41 | 16.78 | 34,116 | +0.03(+0.20%) |
Sep 26, 2006 | 16.16 | 16.75 | 15.62 | 16.74 | 61,473 | +0.42(+2.59%) |
Sep 25, 2006 | 17.83 | 17.83 | 16.25 | 16.32 | 112,969 | -1.50(-8.44%) |
Sep 22, 2006 | 18.10 | 18.10 | 17.24 | 17.82 | 27,679 | -0.27(-1.51%) |
Sep 21, 2006 | 18.26 | 18.29 | 18.02 | 18.10 | 21,885 | -0.08(-0.44%) |
Sep 20, 2006 | 18.34 | 18.41 | 17.76 | 18.18 | 32,185 | -0.29(-1.58%) |
Sep 19, 2006 | 19.50 | 19.50 | 17.71 | 18.47 | 111,682 | -1.22(-6.22%) |
Sep 18, 2006 | 19.46 | 19.70 | 19.42 | 19.70 | 16,092 | +0.12(+0.60%) |
Sep 15, 2006 | 19.50 | 19.66 | 19.50 | 19.58 | 8,689 | +0.08(+0.40%) |
Sep 14, 2006 | 19.53 | 19.53 | 19.50 | 19.50 | 7,724 | -0.03(-0.14%) |
Sep 13, 2006 | 19.46 | 19.53 | 19.43 | 19.53 | 9,655 | +0.09(+0.48%) |
Sep 12, 2006 | 19.42 | 19.50 | 19.42 | 19.43 | 9,333 | -0.03(-0.16%) |
Sep 11, 2006 | 19.70 | 19.70 | 19.42 | 19.47 | 12,230 | -0.30(-1.51%) |
Sep 08, 2006 | 19.65 | 19.79 | 19.57 | 19.76 | 2,574 | +0.03(+0.17%) |
Sep 07, 2006 | 19.85 | 19.86 | 19.57 | 19.73 | 6,115 | -0.05(-0.24%) |
Sep 06, 2006 | 19.67 | 19.88 | 19.67 | 19.78 | 7,724 | -0.04(-0.21%) |
Sep 05, 2006 | 19.82 | 19.82 | 19.52 | 19.82 | 7,080 | -0.07(-0.33%) |
Sep 01, 2006 | 19.71 | 19.89 | 19.57 | 19.89 | 6,437 | +0.09(+0.47%) |
Aug 31, 2006 | 19.55 | 19.79 | 19.55 | 19.79 | 3,862 | +0.25(+1.29%) |
Aug 30, 2006 | 19.89 | 19.89 | 19.54 | 19.54 | 4,827 | -0.34(-1.73%) |
Aug 29, 2006 | 19.65 | 19.89 | 19.57 | 19.89 | 12,230 | +0.31(+1.59%) |
Aug 28, 2006 | 19.88 | 19.88 | 19.57 | 19.57 | 14,161 | -0.37(-1.85%) |
Aug 25, 2006 | 19.96 | 19.98 | 19.90 | 19.94 | 4,505 | -0.02(-0.09%) |
Aug 24, 2006 | 19.90 | 19.96 | 19.90 | 19.96 | 8,046 | +0.06(+0.31%) |
Aug 23, 2006 | 19.94 | 20.01 | 19.90 | 19.90 | 11,264 | -0.00(-0.02%) |
Aug 22, 2006 | 20.02 | 20.02 | 19.90 | 19.90 | 14,161 | -0.04(-0.22%) |
Aug 21, 2006 | 19.65 | 19.95 | 19.64 | 19.95 | 16,414 | +0.30(+1.55%) |
Aug 18, 2006 | 19.82 | 19.88 | 19.52 | 19.64 | 28,001 | -0.24(-1.22%) |
Aug 17, 2006 | 19.99 | 19.99 | 19.89 | 19.89 | 9,977 | -0.11(-0.53%) |
Aug 16, 2006 | 19.97 | 19.99 | 19.70 | 19.99 | 23,816 | +0.03(+0.14%) |
Aug 15, 2006 | 19.92 | 20.04 | 19.42 | 19.96 | 30,575 | +0.03(+0.16%) |
Aug 14, 2006 | 20.04 | 20.20 | 19.93 | 19.93 | 2,896 | -0.19(-0.93%) |
Aug 11, 2006 | 20.12 | 20.20 | 20.12 | 20.12 | 7,724 | -0.12(-0.60%) |
Aug 10, 2006 | 20.34 | 20.40 | 20.18 | 20.24 | 6,437 | -0.03(-0.17%) |
Aug 09, 2006 | 20.34 | 20.34 | 20.27 | 20.27 | 5,149 | +0.16(+0.77%) |
Aug 08, 2006 | 20.28 | 20.41 | 19.89 | 20.12 | 21,242 | -0.23(-1.13%) |
Aug 07, 2006 | 20.35 | 20.35 | 20.28 | 20.35 | 13,839 | -0.00(-0.02%) |
Aug 04, 2006 | 20.47 | 20.47 | 20.35 | 20.35 | 6,437 | -0.12(-0.59%) |
Aug 03, 2006 | 20.32 | 20.48 | 20.32 | 20.47 | 9,655 | +0.15(+0.75%) |
Aug 02, 2006 | 20.34 | 20.43 | 20.32 | 20.32 | 26,713 | +0.02(+0.09%) |
Aug 01, 2006 | 20.10 | 20.30 | 19.96 | 20.30 | 11,908 | +0.26(+1.32%) |
Jul 31, 2006 | 19.97 | 20.04 | 19.92 | 20.04 | 18,023 | +0.14(+0.69%) |
Jul 28, 2006 | 19.99 | 20.04 | 19.90 | 19.90 | 5,471 | -0.09(-0.47%) |
Jul 27, 2006 | 19.91 | 19.99 | 19.91 | 19.99 | 11,264 | +0.05(+0.23%) |
Jul 26, 2006 | 19.84 | 19.95 | 19.84 | 19.95 | 4,505 | +0.11(+0.55%) |
Jul 25, 2006 | 19.84 | 19.89 | 19.77 | 19.84 | 8,368 | -0.02(-0.08%) |
Jul 24, 2006 | 19.57 | 19.85 | 19.57 | 19.85 | 11,586 | +0.28(+1.44%) |
Jul 21, 2006 | 19.54 | 19.65 | 19.54 | 19.57 | 2,574 | +0.01(+0.06%) |
Jul 20, 2006 | 19.66 | 19.84 | 19.54 | 19.56 | 25,426 | -0.10(-0.52%) |
Jul 19, 2006 | 19.65 | 19.66 | 19.58 | 19.66 | 3,862 | +0.09(+0.44%) |
Jul 18, 2006 | 19.65 | 19.85 | 19.57 | 19.57 | 6,437 | -0.09(-0.46%) |
Jul 17, 2006 | 19.65 | 19.66 | 19.62 | 19.66 | 12,874 | -0.19(-0.95%) |
Jul 14, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.62 | 19.88 | 19.62 | 19.85 | 8,689 | +0.31(+1.59%) |
Jul 12, 2006 | 19.65 | 19.65 | 19.54 | 19.54 | 8,046 | -0.17(-0.87%) |
Jul 11, 2006 | 19.72 | 19.72 | 19.71 | 19.71 | 11,264 | +0.02(+0.11%) |
Jul 10, 2006 | 19.57 | 19.69 | 19.57 | 19.69 | 1,609 | +0.12(+0.60%) |
Jul 07, 2006 | 19.50 | 19.57 | 19.47 | 19.57 | 1,609 | +0.11(+0.56%) |
Jul 06, 2006 | 19.57 | 19.58 | 19.47 | 19.47 | 12,230 | -0.19(-0.95%) |
Jul 05, 2006 | 19.57 | 19.66 | 19.57 | 19.65 | 4,827 | +0.02(+0.09%) |
Jul 03, 2006 | 19.62 | 19.73 | 19.51 | 19.63 | 6,437 | +0.01(+0.06%) |
Jun 30, 2006 | 19.70 | 19.99 | 19.62 | 19.62 | 6,115 | -0.13(-0.65%) |
Jun 29, 2006 | 19.73 | 19.89 | 19.63 | 19.75 | 11,908 | +0.02(+0.09%) |
Jun 28, 2006 | 19.57 | 19.81 | 19.57 | 19.73 | 3,862 | +0.03(+0.17%) |
Jun 27, 2006 | 19.81 | 19.85 | 19.70 | 19.70 | 7,402 | -0.13(-0.64%) |
Jun 26, 2006 | 19.89 | 19.90 | 19.82 | 19.82 | 9,977 | -0.06(-0.31%) |
Jun 23, 2006 | 19.59 | 19.89 | 19.59 | 19.89 | 8,046 | +0.19(+0.95%) |
Jun 22, 2006 | 19.73 | 19.73 | 19.70 | 19.70 | 3,218 | +0.05(+0.24%) |
Jun 21, 2006 | 19.66 | 19.72 | 19.50 | 19.65 | 10,299 | -0.09(-0.44%) |
Jun 20, 2006 | 19.75 | 19.85 | 19.74 | 19.74 | 5,471 | -0.02(-0.09%) |
Jun 19, 2006 | 19.97 | 19.97 | 19.75 | 19.76 | 12,552 | -0.21(-1.03%) |
Jun 16, 2006 | 19.96 | 19.98 | 19.96 | 19.96 | 1,287 | +0.09(+0.47%) |
Jun 15, 2006 | 19.78 | 20.18 | 18.64 | 19.87 | 10,299 | +0.03(+0.14%) |
Jun 14, 2006 | 19.78 | 20.12 | 19.78 | 19.84 | 9,011 | +0.06(+0.31%) |
Jun 13, 2006 | 19.89 | 19.89 | 19.76 | 19.78 | 8,046 | -0.14(-0.69%) |
Jun 12, 2006 | 20.02 | 20.24 | 19.85 | 19.92 | 4,827 | -0.01(-0.03%) |
Jun 09, 2006 | 19.89 | 20.06 | 19.89 | 19.92 | 6,758 | +0.04(+0.19%) |
Jun 08, 2006 | 19.89 | 19.89 | 19.75 | 19.89 | 13,195 | -0.03(-0.16%) |
Jun 07, 2006 | 19.89 | 19.92 | 19.89 | 19.92 | 2,574 | +0.01(+0.03%) |
Jun 06, 2006 | 19.99 | 20.01 | 19.91 | 19.91 | 11,586 | -0.16(-0.81%) |
Jun 05, 2006 | 19.97 | 20.17 | 19.90 | 20.07 | 8,689 | +0.11(+0.53%) |
Jun 02, 2006 | 19.93 | 20.20 | 19.93 | 19.97 | 5,793 | +0.07(+0.33%) |
Jun 01, 2006 | 19.98 | 20.04 | 19.90 | 19.90 | 8,689 | -0.08(-0.40%) |
May 31, 2006 | 20.02 | 20.03 | 19.96 | 19.98 | 5,149 | -0.11(-0.53%) |
May 30, 2006 | 20.01 | 20.09 | 19.84 | 20.09 | 5,471 | +0.05(+0.23%) |
May 26, 2006 | 19.93 | 20.13 | 19.78 | 20.04 | 10,299 | +0.06(+0.31%) |
May 25, 2006 | 20.09 | 20.20 | 19.98 | 19.98 | 44,093 | -0.12(-0.60%) |
May 24, 2006 | 19.89 | 20.10 | 19.76 | 20.10 | 13,517 | +0.21(+1.08%) |
May 23, 2006 | 19.85 | 20.04 | 19.65 | 19.89 | 14,805 | +0.09(+0.46%) |
May 22, 2006 | 20.04 | 20.20 | 19.79 | 19.79 | 19,954 | -0.18(-0.92%) |
May 19, 2006 | 20.20 | 20.20 | 19.96 | 19.98 | 14,483 | -0.22(-1.08%) |
May 18, 2006 | 20.04 | 20.20 | 19.96 | 20.20 | 15,448 | +0.09(+0.46%) |
May 17, 2006 | 20.05 | 20.12 | 20.04 | 20.10 | 16,092 | +0.06(+0.28%) |
May 16, 2006 | 20.01 | 20.12 | 20.01 | 20.05 | 15,770 | -0.07(-0.36%) |
May 15, 2006 | 20.51 | 20.51 | 20.12 | 20.12 | 31,863 | -0.39(-1.89%) |
May 12, 2006 | 20.65 | 20.65 | 20.44 | 20.51 | 20,598 | -0.09(-0.45%) |
May 11, 2006 | 20.58 | 20.74 | 20.58 | 20.60 | 7,402 | -0.06(-0.30%) |
May 10, 2006 | 20.74 | 20.77 | 20.51 | 20.66 | 45,702 | -0.08(-0.39%) |
May 09, 2006 | 20.74 | 20.82 | 20.74 | 20.74 | 14,161 | -0.07(-0.36%) |
May 08, 2006 | 20.83 | 20.88 | 20.77 | 20.82 | 15,448 | -0.06(-0.27%) |
May 05, 2006 | 20.84 | 20.97 | 20.84 | 20.87 | 21,564 | +0.06(+0.27%) |
May 04, 2006 | 21.06 | 21.07 | 20.82 | 20.82 | 13,839 | -0.16(-0.76%) |
May 03, 2006 | 21.06 | 21.07 | 20.86 | 20.98 | 8,046 | -0.09(-0.43%) |
May 02, 2006 | 21.09 | 21.09 | 20.94 | 21.07 | 6,758 | -0.06(-0.28%) |
May 01, 2006 | 21.13 | 21.13 | 21.11 | 21.12 | 13,195 | +0.02(+0.09%) |
Apr 28, 2006 | 20.71 | 21.15 | 20.58 | 21.11 | 28,322 | +0.32(+1.54%) |
Apr 27, 2006 | 20.68 | 20.79 | 20.60 | 20.79 | 8,368 | +0.05(+0.22%) |
Apr 26, 2006 | 20.73 | 20.82 | 20.58 | 20.74 | 14,483 | -0.08(-0.37%) |
Apr 25, 2006 | 20.80 | 20.96 | 20.69 | 20.82 | 16,414 | +0.00(+0.01%) |
Apr 24, 2006 | 20.82 | 20.96 | 20.79 | 20.81 | 20,598 | -0.08(-0.39%) |
Apr 21, 2006 | 20.97 | 20.97 | 20.89 | 20.89 | 10,942 | -0.08(-0.37%) |
Apr 20, 2006 | 21.21 | 21.25 | 20.82 | 20.97 | 17,379 | -0.20(-0.95%) |
Apr 19, 2006 | 21.05 | 21.18 | 20.96 | 21.17 | 12,552 | +0.10(+0.49%) |
Apr 18, 2006 | 20.97 | 21.14 | 20.93 | 21.07 | 19,954 | +0.04(+0.18%) |
Apr 17, 2006 | 20.86 | 21.12 | 20.82 | 21.03 | 40,875 | +0.19(+0.89%) |
Apr 13, 2006 | 20.80 | 20.85 | 20.80 | 20.85 | 10,942 | +0.05(+0.22%) |
Apr 12, 2006 | 20.82 | 20.86 | 20.75 | 20.80 | 6,115 | -0.05(-0.22%) |
Apr 11, 2006 | 20.74 | 20.85 | 20.74 | 20.85 | 12,552 | +0.12(+0.57%) |
Apr 10, 2006 | 20.77 | 20.81 | 20.69 | 20.73 | 9,333 | +0.03(+0.17%) |
Apr 07, 2006 | 20.82 | 20.82 | 20.69 | 20.70 | 10,299 | -0.12(-0.58%) |
Apr 06, 2006 | 20.66 | 20.85 | 20.66 | 20.82 | 25,748 | +0.20(+0.98%) |
Apr 05, 2006 | 20.70 | 20.74 | 20.51 | 20.62 | 39,587 | -0.08(-0.38%) |
Apr 04, 2006 | 20.66 | 20.85 | 20.66 | 20.69 | 16,736 | -0.05(-0.22%) |