Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.95 | 19.17 | 18.94 | 18.96 | 81,524 | -0.02(-0.10%) |
Apr 27, 2007 | 19.45 | 19.60 | 18.84 | 18.98 | 381,083 | -0.50(-2.56%) |
Apr 26, 2007 | 19.73 | 19.73 | 19.23 | 19.48 | 44,052 | -0.28(-1.43%) |
Apr 25, 2007 | 19.75 | 20.07 | 19.66 | 19.76 | 35,879 | +0.08(+0.38%) |
Apr 24, 2007 | 19.72 | 19.91 | 19.58 | 19.69 | 54,880 | -0.03(-0.14%) |
Apr 23, 2007 | 19.88 | 20.22 | 19.64 | 19.72 | 21,548 | -0.22(-1.09%) |
Apr 20, 2007 | 19.45 | 19.98 | 19.45 | 19.93 | 41,505 | +0.51(+2.62%) |
Apr 19, 2007 | 20.00 | 20.00 | 19.42 | 19.43 | 44,371 | -0.64(-3.19%) |
Apr 18, 2007 | 19.97 | 20.38 | 19.97 | 20.07 | 22,822 | -0.01(-0.05%) |
Apr 17, 2007 | 20.13 | 20.25 | 19.95 | 20.08 | 16,984 | -0.11(-0.56%) |
Apr 16, 2007 | 19.91 | 20.28 | 19.83 | 20.19 | 38,957 | +0.34(+1.71%) |
Apr 13, 2007 | 19.55 | 20.50 | 19.47 | 19.85 | 24,839 | +0.25(+1.30%) |
Apr 12, 2007 | 19.60 | 19.82 | 19.46 | 19.59 | 30,147 | -0.06(-0.29%) |
Apr 11, 2007 | 20.04 | 20.13 | 19.50 | 19.65 | 94,474 | -0.46(-2.30%) |
Apr 10, 2007 | 20.00 | 20.25 | 19.82 | 20.11 | 24,414 | +0.11(+0.57%) |
Apr 09, 2007 | 20.25 | 20.31 | 19.97 | 20.00 | 124,940 | -0.34(-1.67%) |
Apr 05, 2007 | 20.45 | 20.45 | 20.13 | 20.34 | 21,548 | -0.08(-0.37%) |
Apr 04, 2007 | 20.71 | 20.71 | 20.32 | 20.41 | 36,622 | -0.15(-0.73%) |
Apr 03, 2007 | 20.54 | 20.73 | 20.50 | 20.56 | 64,858 | +0.08(+0.37%) |
Apr 02, 2007 | 20.47 | 20.49 | 20.26 | 20.49 | 44,477 | +0.10(+0.51%) |
Mar 30, 2007 | 20.26 | 20.40 | 19.88 | 20.39 | 89,485 | +0.17(+0.84%) |
Mar 29, 2007 | 20.08 | 20.27 | 19.78 | 20.22 | 40,762 | +0.34(+1.71%) |
Mar 28, 2007 | 20.07 | 20.23 | 19.85 | 19.88 | 150,522 | -0.37(-1.81%) |
Mar 27, 2007 | 20.49 | 20.58 | 20.02 | 20.24 | 32,482 | -0.38(-1.83%) |
Mar 26, 2007 | 20.49 | 20.70 | 20.30 | 20.62 | 86,301 | +0.08(+0.41%) |
Mar 23, 2007 | 20.38 | 20.64 | 20.38 | 20.54 | 28,660 | +0.10(+0.51%) |
Mar 22, 2007 | 20.39 | 20.73 | 20.18 | 20.43 | 61,143 | +0.03(+0.14%) |
Mar 21, 2007 | 20.04 | 20.55 | 20.02 | 20.40 | 111,777 | +0.43(+2.17%) |
Mar 20, 2007 | 19.71 | 20.05 | 19.59 | 19.97 | 41,611 | +0.22(+1.10%) |
Mar 19, 2007 | 19.87 | 19.97 | 19.60 | 19.75 | 216,124 | -0.03(-0.14%) |
Mar 16, 2007 | 20.02 | 20.15 | 19.70 | 19.78 | 115,917 | -0.23(-1.13%) |
Mar 15, 2007 | 19.87 | 20.03 | 19.70 | 20.01 | 42,035 | +0.22(+1.09%) |
Mar 14, 2007 | 19.22 | 19.82 | 19.06 | 19.79 | 63,053 | +0.53(+2.74%) |
Mar 13, 2007 | 20.01 | 19.91 | 19.20 | 19.26 | 60,824 | -0.74(-3.72%) |
Mar 12, 2007 | 19.86 | 20.18 | 19.75 | 20.01 | 42,672 | +0.12(+0.62%) |
Mar 09, 2007 | 19.78 | 20.14 | 19.68 | 19.89 | 51,165 | +0.28(+1.44%) |
Mar 08, 2007 | 18.79 | 19.83 | 18.79 | 19.60 | 56,578 | +0.01(+0.05%) |
Mar 07, 2007 | 19.63 | 19.78 | 19.38 | 19.59 | 68,680 | -0.08(-0.38%) |
Mar 06, 2007 | 19.41 | 19.69 | 18.92 | 19.67 | 62,417 | +0.40(+2.05%) |
Mar 05, 2007 | 18.77 | 19.91 | 18.77 | 19.27 | 63,903 | -0.34(-1.73%) |
Mar 02, 2007 | 20.07 | 20.07 | 19.61 | 19.61 | 83,647 | -0.44(-2.21%) |
Mar 01, 2007 | 19.78 | 20.30 | 19.78 | 20.06 | 67,673 | +0.17(+0.85%) |
Feb 28, 2007 | 19.81 | 20.16 | 19.46 | 19.89 | 69,529 | +0.05(+0.24%) |
Feb 27, 2007 | 19.80 | 20.58 | 19.78 | 19.84 | 85,451 | -0.81(-3.92%) |
Feb 26, 2007 | 20.73 | 20.81 | 20.49 | 20.65 | 49,678 | -0.07(-0.32%) |
Feb 23, 2007 | 20.91 | 21.05 | 20.72 | 20.72 | 32,694 | -0.36(-1.70%) |
Feb 22, 2007 | 20.69 | 21.15 | 20.64 | 21.07 | 67,936 | +0.33(+1.59%) |
Feb 21, 2007 | 20.54 | 20.74 | 20.32 | 20.74 | 48,405 | +0.09(+0.46%) |
Feb 20, 2007 | 20.24 | 20.76 | 20.02 | 20.65 | 52,332 | +0.40(+2.00%) |
Feb 16, 2007 | 19.92 | 20.24 | 19.92 | 20.24 | 56,897 | +0.27(+1.37%) |
Feb 15, 2007 | 19.97 | 20.22 | 19.89 | 19.97 | 82,267 | -0.03(-0.14%) |
Feb 14, 2007 | 20.11 | 20.31 | 19.93 | 20.00 | 56,918 | -0.24(-1.16%) |
Feb 13, 2007 | 20.02 | 20.31 | 19.90 | 20.24 | 50,155 | +0.31(+1.56%) |
Feb 12, 2007 | 19.78 | 20.00 | 19.65 | 19.92 | 34,605 | +0.26(+1.34%) |
Feb 09, 2007 | 19.50 | 19.92 | 19.50 | 19.66 | 46,600 | +0.09(+0.48%) |
Feb 08, 2007 | 19.88 | 20.55 | 19.57 | 19.57 | 105,939 | -0.42(-2.12%) |
Feb 07, 2007 | 19.74 | 19.99 | 19.59 | 19.99 | 21,230 | +0.17(+0.86%) |
Feb 06, 2007 | 19.65 | 19.94 | 19.59 | 19.82 | 46,600 | +0.34(+1.74%) |
Feb 05, 2007 | 19.92 | 20.09 | 19.16 | 19.48 | 68,149 | -0.52(-2.59%) |
Feb 02, 2007 | 20.02 | 20.06 | 19.90 | 20.00 | 24,945 | +0.03(+0.14%) |
Feb 01, 2007 | 19.78 | 20.08 | 19.73 | 19.97 | 33,650 | +0.28(+1.44%) |
Jan 31, 2007 | 19.69 | 19.81 | 19.56 | 19.69 | 41,929 | -0.06(-0.29%) |
Jan 30, 2007 | 19.66 | 19.96 | 19.55 | 19.75 | 36,091 | +0.15(+0.77%) |
Jan 29, 2007 | 19.75 | 19.83 | 19.50 | 19.59 | 39,276 | -0.12(-0.62%) |
Jan 26, 2007 | 19.43 | 19.80 | 19.36 | 19.72 | 48,511 | +0.27(+1.41%) |
Jan 25, 2007 | 19.48 | 19.53 | 19.30 | 19.44 | 61,780 | -0.06(-0.29%) |
Jan 24, 2007 | 19.59 | 19.65 | 19.36 | 19.50 | 45,963 | +0.05(+0.24%) |
Jan 23, 2007 | 18.85 | 19.47 | 18.85 | 19.45 | 37,789 | +0.55(+2.89%) |
Jan 22, 2007 | 18.84 | 19.10 | 18.84 | 18.91 | 65,707 | +0.05(+0.25%) |
Jan 19, 2007 | 18.84 | 18.95 | 18.66 | 18.86 | 80,250 | +0.02(+0.10%) |
Jan 18, 2007 | 19.72 | 19.72 | 18.84 | 18.84 | 56,047 | -0.81(-4.12%) |
Jan 17, 2007 | 19.59 | 19.75 | 19.38 | 19.65 | 44,052 | -0.17(-0.86%) |
Jan 16, 2007 | 19.69 | 20.05 | 19.65 | 19.82 | 56,578 | +0.13(+0.67%) |
Jan 12, 2007 | 19.64 | 20.00 | 19.58 | 19.69 | 46,175 | +0.02(+0.10%) |
Jan 11, 2007 | 19.50 | 19.71 | 19.32 | 19.67 | 61,461 | +0.17(+0.87%) |
Jan 10, 2007 | 19.59 | 19.78 | 19.28 | 19.50 | 87,362 | -0.38(-1.90%) |
Jan 09, 2007 | 20.09 | 20.11 | 19.60 | 19.88 | 44,371 | -0.22(-1.08%) |
Jan 08, 2007 | 20.32 | 20.32 | 19.91 | 20.09 | 53,712 | -0.25(-1.25%) |
Jan 05, 2007 | 20.64 | 20.64 | 20.10 | 20.35 | 73,032 | -0.31(-1.50%) |
Jan 04, 2007 | 20.91 | 21.01 | 20.65 | 20.66 | 63,690 | -0.37(-1.75%) |
Jan 03, 2007 | 20.58 | 21.03 | 20.56 | 21.03 | 97,340 | +0.58(+2.86%) |
Dec 29, 2006 | 21.10 | 21.24 | 20.40 | 20.44 | 36,197 | -0.45(-2.16%) |
Dec 28, 2006 | 20.59 | 21.04 | 20.42 | 20.89 | 70,484 | +0.28(+1.37%) |
Dec 27, 2006 | 20.25 | 20.64 | 20.16 | 20.61 | 54,349 | +0.50(+2.48%) |
Dec 26, 2006 | 19.88 | 20.28 | 19.55 | 20.11 | 41,080 | +0.03(+0.14%) |
Dec 22, 2006 | 20.40 | 20.46 | 19.78 | 20.08 | 48,511 | -0.08(-0.42%) |
Dec 21, 2006 | 20.73 | 20.73 | 19.95 | 20.17 | 75,049 | -0.46(-2.24%) |
Dec 20, 2006 | 20.76 | 20.89 | 20.46 | 20.63 | 40,337 | -0.08(-0.36%) |
Dec 19, 2006 | 20.57 | 20.87 | 20.39 | 20.71 | 57,746 | +0.08(+0.37%) |
Dec 18, 2006 | 20.63 | 21.10 | 20.55 | 20.63 | 67,087 | +0.12(+0.60%) |
Dec 15, 2006 | 20.87 | 21.12 | 20.51 | 20.51 | 99,463 | -0.36(-1.72%) |
Dec 14, 2006 | 20.73 | 21.10 | 20.68 | 20.87 | 60,824 | +0.08(+0.41%) |
Dec 13, 2006 | 21.13 | 21.34 | 20.72 | 20.78 | 44,583 | -0.25(-1.21%) |
Dec 12, 2006 | 21.20 | 21.38 | 20.49 | 21.04 | 73,881 | -0.16(-0.76%) |
Dec 11, 2006 | 21.29 | 21.31 | 21.09 | 21.20 | 67,512 | -0.28(-1.32%) |
Dec 08, 2006 | 21.24 | 21.65 | 21.21 | 21.48 | 49,678 | +0.24(+1.11%) |
Dec 07, 2006 | 21.24 | 21.48 | 21.10 | 21.24 | 97,447 | -0.03(-0.13%) |
Dec 06, 2006 | 21.30 | 21.66 | 21.27 | 21.27 | 31,314 | -0.11(-0.53%) |
Dec 05, 2006 | 21.59 | 21.67 | 21.25 | 21.38 | 40,337 | -0.08(-0.39%) |
Dec 04, 2006 | 20.40 | 21.47 | 20.21 | 21.47 | 65,283 | +1.02(+4.97%) |
Dec 01, 2006 | 20.44 | 20.99 | 20.15 | 20.45 | 49,572 | -0.46(-2.21%) |
Nov 30, 2006 | 20.68 | 20.99 | 20.50 | 20.91 | 49,466 | +0.19(+0.91%) |
Nov 29, 2006 | 20.47 | 20.96 | 20.35 | 20.73 | 22,291 | +0.44(+2.18%) |
Nov 28, 2006 | 19.92 | 20.31 | 19.85 | 20.28 | 24,308 | +0.27(+1.37%) |
Nov 27, 2006 | 20.31 | 20.61 | 19.96 | 20.01 | 64,858 | -0.56(-2.70%) |
Nov 24, 2006 | 20.25 | 20.72 | 20.19 | 20.56 | 25,794 | +0.17(+0.83%) |
Nov 22, 2006 | 20.59 | 20.73 | 20.25 | 20.40 | 46,706 | -0.19(-0.92%) |
Nov 21, 2006 | 20.63 | 20.73 | 20.49 | 20.58 | 31,633 | -0.10(-0.50%) |
Nov 20, 2006 | 20.54 | 20.69 | 20.47 | 20.69 | 25,051 | +0.09(+0.46%) |
Nov 17, 2006 | 20.63 | 20.71 | 20.42 | 20.59 | 34,286 | -0.08(-0.41%) |
Nov 16, 2006 | 20.63 | 20.73 | 20.50 | 20.68 | 30,040 | -0.05(-0.23%) |
Nov 15, 2006 | 20.15 | 20.73 | 20.09 | 20.73 | 76,641 | +0.56(+2.76%) |
Nov 14, 2006 | 19.34 | 20.17 | 19.26 | 20.17 | 68,043 | +0.69(+3.53%) |
Nov 13, 2006 | 19.01 | 19.52 | 18.89 | 19.48 | 54,349 | +0.41(+2.17%) |
Nov 10, 2006 | 18.76 | 19.21 | 18.76 | 19.07 | 54,986 | +0.41(+2.22%) |
Nov 09, 2006 | 19.02 | 19.12 | 18.61 | 18.65 | 59,444 | -0.28(-1.49%) |
Nov 08, 2006 | 19.26 | 19.33 | 18.83 | 18.94 | 106,682 | -0.45(-2.33%) |
Nov 07, 2006 | 19.78 | 20.07 | 19.36 | 19.39 | 42,035 | -0.49(-2.46%) |
Nov 06, 2006 | 19.40 | 20.14 | 19.25 | 19.88 | 25,051 | +0.51(+2.63%) |
Nov 03, 2006 | 19.09 | 19.45 | 18.90 | 19.37 | 39,806 | +0.28(+1.48%) |
Nov 02, 2006 | 19.22 | 19.51 | 19.08 | 19.09 | 45,114 | -0.29(-1.51%) |
Nov 01, 2006 | 19.73 | 19.86 | 19.35 | 19.38 | 31,420 | -0.32(-1.63%) |
Oct 31, 2006 | 20.06 | 20.16 | 19.59 | 19.70 | 24,308 | -0.32(-1.60%) |
Oct 30, 2006 | 19.57 | 20.02 | 19.49 | 20.02 | 23,034 | +0.30(+1.53%) |
Oct 27, 2006 | 19.98 | 20.09 | 19.68 | 19.72 | 27,387 | -0.56(-2.74%) |
Oct 26, 2006 | 20.11 | 20.39 | 19.91 | 20.27 | 42,460 | +0.22(+1.08%) |
Oct 25, 2006 | 19.94 | 20.09 | 19.83 | 20.06 | 37,789 | +0.04(+0.19%) |
Oct 24, 2006 | 19.92 | 20.08 | 19.91 | 20.02 | 22,928 | -0.04(-0.19%) |
Oct 23, 2006 | 19.70 | 20.06 | 19.62 | 20.06 | 23,459 | +0.20(+1.00%) |
Oct 20, 2006 | 19.87 | 19.92 | 19.69 | 19.86 | 47,131 | +0.04(+0.19%) |
Oct 19, 2006 | 19.52 | 19.82 | 19.50 | 19.82 | 46,494 | +0.21(+1.06%) |
Oct 18, 2006 | 19.78 | 19.81 | 19.40 | 19.61 | 72,501 | +0.18(+0.92%) |
Oct 17, 2006 | 19.20 | 19.46 | 19.20 | 19.43 | 34,074 | +0.00(+0.00%) |
Oct 16, 2006 | 19.12 | 19.47 | 19.06 | 19.43 | 36,940 | +0.24(+1.28%) |
Oct 13, 2006 | 19.06 | 19.35 | 18.98 | 19.19 | 35,879 | +0.09(+0.49%) |
Oct 12, 2006 | 18.37 | 19.10 | 18.36 | 19.10 | 39,594 | +0.79(+4.32%) |
Oct 11, 2006 | 18.18 | 18.39 | 17.91 | 18.30 | 20,911 | +0.03(+0.15%) |
Oct 10, 2006 | 17.96 | 18.42 | 17.96 | 18.28 | 37,471 | +0.26(+1.46%) |
Oct 09, 2006 | 18.09 | 18.35 | 17.85 | 18.01 | 69,847 | -0.17(-0.93%) |
Oct 06, 2006 | 18.52 | 18.52 | 18.07 | 18.18 | 35,773 | -0.41(-2.18%) |
Oct 05, 2006 | 18.13 | 18.68 | 18.12 | 18.59 | 26,856 | +0.31(+1.70%) |
Oct 04, 2006 | 17.85 | 18.33 | 17.82 | 18.28 | 31,526 | +0.31(+1.73%) |
Oct 03, 2006 | 17.97 | 18.13 | 17.81 | 17.96 | 65,070 | -0.01(-0.05%) |
Oct 02, 2006 | 18.37 | 18.45 | 17.91 | 17.97 | 33,862 | -0.47(-2.55%) |
Sep 29, 2006 | 18.62 | 18.73 | 18.41 | 18.45 | 46,494 | -0.25(-1.31%) |
Sep 28, 2006 | 18.78 | 18.89 | 18.47 | 18.69 | 34,074 | -0.08(-0.45%) |
Sep 27, 2006 | 18.29 | 18.93 | 18.29 | 18.78 | 64,433 | +0.36(+1.94%) |
Sep 26, 2006 | 18.72 | 18.80 | 18.38 | 18.42 | 31,633 | -0.21(-1.11%) |
Sep 25, 2006 | 18.31 | 18.68 | 18.16 | 18.62 | 26,219 | +0.21(+1.13%) |
Sep 22, 2006 | 18.24 | 18.45 | 17.99 | 18.42 | 45,751 | +0.07(+0.36%) |
Sep 21, 2006 | 18.67 | 18.67 | 18.22 | 18.35 | 26,113 | -0.21(-1.12%) |
Sep 20, 2006 | 18.22 | 18.56 | 18.16 | 18.56 | 32,588 | +0.22(+1.18%) |
Sep 19, 2006 | 18.49 | 18.49 | 17.97 | 18.34 | 27,705 | -0.08(-0.41%) |
Sep 18, 2006 | 18.84 | 18.84 | 17.99 | 18.42 | 34,286 | -0.38(-2.00%) |
Sep 15, 2006 | 18.61 | 18.96 | 18.45 | 18.79 | 89,273 | +0.29(+1.58%) |
Sep 14, 2006 | 18.13 | 18.51 | 18.12 | 18.50 | 41,505 | +0.13(+0.72%) |
Sep 13, 2006 | 18.32 | 18.61 | 18.15 | 18.37 | 40,762 | +0.12(+0.67%) |
Sep 12, 2006 | 18.09 | 18.45 | 18.01 | 18.25 | 43,946 | +0.24(+1.31%) |
Sep 11, 2006 | 18.12 | 18.18 | 17.81 | 18.01 | 40,549 | -0.14(-0.78%) |
Sep 08, 2006 | 18.29 | 18.34 | 18.04 | 18.15 | 27,174 | -0.13(-0.72%) |
Sep 07, 2006 | 18.53 | 18.63 | 18.29 | 18.29 | 54,561 | -0.26(-1.42%) |
Sep 06, 2006 | 18.89 | 18.99 | 18.51 | 18.55 | 22,928 | -0.52(-2.72%) |
Sep 05, 2006 | 19.32 | 19.39 | 18.89 | 19.07 | 43,840 | -0.07(-0.34%) |
Sep 01, 2006 | 19.06 | 19.31 | 18.94 | 19.13 | 30,040 | +0.17(+0.89%) |
Aug 31, 2006 | 18.56 | 19.17 | 18.56 | 18.96 | 49,997 | +0.46(+2.49%) |
Aug 30, 2006 | 18.37 | 18.75 | 18.37 | 18.50 | 44,159 | +0.17(+0.93%) |
Aug 29, 2006 | 18.46 | 18.69 | 18.09 | 18.33 | 59,444 | -0.09(-0.51%) |
Aug 28, 2006 | 18.55 | 18.58 | 18.34 | 18.43 | 40,019 | -0.08(-0.46%) |
Aug 25, 2006 | 18.56 | 18.56 | 18.02 | 18.51 | 26,219 | -0.05(-0.25%) |
Aug 24, 2006 | 18.51 | 18.59 | 18.10 | 18.56 | 34,286 | +0.04(+0.20%) |
Aug 23, 2006 | 18.61 | 18.81 | 18.44 | 18.52 | 28,448 | -0.26(-1.40%) |
Aug 22, 2006 | 18.75 | 18.95 | 18.48 | 18.78 | 17,621 | -0.11(-0.60%) |
Aug 21, 2006 | 19.35 | 19.35 | 18.76 | 18.90 | 28,873 | -0.30(-1.57%) |
Aug 18, 2006 | 18.71 | 19.22 | 18.52 | 19.20 | 55,623 | +0.54(+2.88%) |
Aug 17, 2006 | 18.58 | 19.19 | 18.28 | 18.66 | 49,572 | -0.16(-0.85%) |
Aug 16, 2006 | 18.17 | 18.85 | 17.80 | 18.82 | 46,812 | +0.89(+4.94%) |
Aug 15, 2006 | 18.37 | 18.47 | 17.45 | 17.94 | 55,517 | -0.20(-1.09%) |
Aug 14, 2006 | 18.42 | 18.46 | 18.03 | 18.13 | 48,086 | -0.24(-1.33%) |
Aug 11, 2006 | 18.79 | 18.83 | 18.32 | 18.38 | 32,800 | -0.51(-2.69%) |
Aug 10, 2006 | 18.45 | 18.98 | 18.20 | 18.89 | 41,717 | +0.17(+0.91%) |
Aug 09, 2006 | 19.31 | 19.41 | 18.65 | 18.72 | 50,740 | -0.43(-2.26%) |
Aug 08, 2006 | 19.63 | 19.88 | 18.98 | 19.15 | 55,729 | -0.48(-2.45%) |
Aug 07, 2006 | 18.84 | 19.88 | 18.84 | 19.63 | 90,016 | +0.57(+2.96%) |
Aug 04, 2006 | 19.57 | 19.78 | 18.94 | 19.07 | 59,550 | -0.26(-1.36%) |
Aug 03, 2006 | 18.85 | 19.72 | 18.49 | 19.33 | 84,815 | +0.53(+2.81%) |
Aug 02, 2006 | 18.70 | 18.85 | 18.56 | 18.80 | 47,237 | +0.13(+0.71%) |
Aug 01, 2006 | 18.80 | 18.84 | 18.46 | 18.67 | 22,610 | -0.23(-1.20%) |
Jul 31, 2006 | 18.38 | 18.97 | 18.23 | 18.90 | 44,583 | +0.30(+1.62%) |
Jul 28, 2006 | 18.04 | 18.77 | 18.03 | 18.60 | 47,980 | +0.65(+3.62%) |
Jul 27, 2006 | 18.61 | 18.94 | 17.92 | 17.95 | 38,745 | -0.57(-3.10%) |
Jul 26, 2006 | 18.46 | 18.85 | 17.98 | 18.52 | 34,711 | -0.18(-0.96%) |
Jul 25, 2006 | 18.53 | 19.04 | 18.43 | 18.70 | 46,494 | +0.17(+0.92%) |
Jul 24, 2006 | 17.80 | 18.78 | 17.85 | 18.53 | 70,909 | +0.73(+4.07%) |
Jul 21, 2006 | 17.99 | 18.40 | 17.66 | 17.80 | 64,646 | -0.24(-1.31%) |
Jul 20, 2006 | 18.15 | 18.32 | 17.83 | 18.04 | 59,338 | -0.14(-0.78%) |
Jul 19, 2006 | 17.94 | 18.82 | 17.93 | 18.18 | 86,513 | +0.25(+1.37%) |
Jul 18, 2006 | 17.29 | 18.02 | 17.29 | 17.94 | 45,645 | +0.73(+4.27%) |
Jul 17, 2006 | 17.43 | 17.48 | 17.19 | 17.20 | 28,342 | -0.29(-1.67%) |
Jul 14, 2006 | 17.20 | 17.61 | 17.19 | 17.49 | 78,233 | +0.13(+0.76%) |
Jul 13, 2006 | 17.76 | 17.76 | 17.31 | 17.36 | 51,908 | -0.45(-2.54%) |
Jul 12, 2006 | 18.42 | 18.47 | 17.81 | 17.81 | 36,197 | -0.66(-3.57%) |
Jul 11, 2006 | 18.21 | 18.47 | 17.90 | 18.47 | 45,645 | +0.23(+1.24%) |
Jul 10, 2006 | 18.23 | 18.62 | 18.16 | 18.25 | 44,902 | -0.09(-0.51%) |
Jul 07, 2006 | 18.74 | 19.08 | 18.32 | 18.34 | 57,958 | -0.40(-2.11%) |
Jul 06, 2006 | 18.19 | 18.84 | 18.17 | 18.74 | 47,768 | +0.37(+2.00%) |
Jul 05, 2006 | 18.37 | 18.45 | 17.97 | 18.37 | 66,556 | -0.24(-1.27%) |
Jul 03, 2006 | 18.31 | 18.62 | 18.24 | 18.61 | 24,308 | +0.13(+0.71%) |
Jun 30, 2006 | 18.60 | 18.84 | 18.37 | 18.47 | 83,541 | -0.12(-0.66%) |
Jun 29, 2006 | 17.60 | 18.60 | 17.56 | 18.60 | 71,121 | +1.06(+6.02%) |
Jun 28, 2006 | 17.40 | 17.54 | 17.20 | 17.54 | 42,142 | +0.25(+1.47%) |
Jun 27, 2006 | 17.78 | 17.99 | 17.24 | 17.29 | 45,008 | -0.70(-3.88%) |
Jun 26, 2006 | 17.78 | 17.99 | 17.77 | 17.98 | 51,165 | +0.44(+2.52%) |
Jun 23, 2006 | 17.52 | 17.77 | 17.37 | 17.54 | 47,662 | +0.26(+1.53%) |
Jun 22, 2006 | 17.48 | 17.66 | 17.20 | 17.28 | 44,583 | -0.30(-1.71%) |
Jun 21, 2006 | 17.21 | 17.64 | 17.19 | 17.58 | 54,986 | +0.24(+1.41%) |
Jun 20, 2006 | 17.20 | 17.51 | 17.20 | 17.33 | 51,271 | +0.08(+0.49%) |
Jun 19, 2006 | 17.82 | 17.82 | 17.17 | 17.25 | 81,099 | -0.59(-3.33%) |
Jun 16, 2006 | 17.74 | 17.85 | 17.60 | 17.84 | 240,114 | +0.07(+0.37%) |
Jun 15, 2006 | 17.19 | 17.83 | 17.19 | 17.78 | 58,277 | +0.57(+3.28%) |
Jun 14, 2006 | 17.22 | 17.35 | 17.16 | 17.21 | 25,476 | -0.04(-0.22%) |
Jun 13, 2006 | 17.15 | 17.62 | 17.15 | 17.25 | 85,770 | -0.06(-0.33%) |
Jun 12, 2006 | 17.63 | 17.63 | 17.24 | 17.31 | 81,205 | -0.24(-1.34%) |
Jun 09, 2006 | 17.83 | 18.02 | 17.53 | 17.54 | 49,254 | -0.39(-2.15%) |
Jun 08, 2006 | 17.44 | 17.96 | 17.38 | 17.93 | 76,322 | +0.43(+2.48%) |
Jun 07, 2006 | 17.45 | 17.97 | 17.44 | 17.49 | 48,935 | -0.01(-0.05%) |
Jun 06, 2006 | 17.45 | 17.63 | 17.38 | 17.50 | 71,970 | +0.06(+0.32%) |
Jun 05, 2006 | 17.62 | 17.71 | 17.43 | 17.45 | 83,010 | -0.22(-1.23%) |
Jun 02, 2006 | 18.00 | 18.01 | 17.49 | 17.66 | 87,893 | -0.11(-0.64%) |
Jun 01, 2006 | 17.57 | 17.84 | 17.52 | 17.78 | 91,608 | +0.11(+0.64%) |
May 31, 2006 | 17.48 | 17.73 | 17.28 | 17.66 | 115,174 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.67 | 17.43 | 17.51 | 66,875 | -0.01(-0.05%) |
May 26, 2006 | 17.66 | 17.83 | 17.44 | 17.52 | 45,963 | -0.24(-1.33%) |
May 25, 2006 | 17.86 | 17.93 | 17.53 | 17.76 | 73,987 | +0.00(+0.00%) |
May 24, 2006 | 17.38 | 17.80 | 17.21 | 17.76 | 105,514 | +0.39(+2.22%) |
May 23, 2006 | 17.48 | 17.57 | 17.33 | 17.37 | 126,744 | -0.10(-0.59%) |
May 22, 2006 | 17.43 | 17.89 | 17.20 | 17.48 | 125,683 | +0.01(+0.05%) |
May 19, 2006 | 17.43 | 17.77 | 17.27 | 17.47 | 83,859 | +0.08(+0.43%) |
May 18, 2006 | 17.99 | 18.09 | 17.38 | 17.39 | 97,977 | -0.41(-2.33%) |
May 17, 2006 | 17.66 | 18.02 | 17.48 | 17.80 | 84,390 | -0.09(-0.53%) |
May 16, 2006 | 17.88 | 18.27 | 17.57 | 17.90 | 129,823 | +0.11(+0.64%) |
May 15, 2006 | 17.33 | 17.85 | 17.03 | 17.79 | 122,392 | -0.08(-0.42%) |
May 12, 2006 | 17.43 | 17.91 | 17.25 | 17.86 | 114,219 | +0.43(+2.49%) |
May 11, 2006 | 18.13 | 18.13 | 17.27 | 17.43 | 216,655 | -0.47(-2.63%) |
May 10, 2006 | 18.84 | 19.31 | 17.88 | 17.90 | 500,822 | -3.64(-16.89%) |
May 09, 2006 | 21.38 | 22.04 | 21.15 | 21.54 | 44,265 | -0.05(-0.22%) |
May 08, 2006 | 21.54 | 21.67 | 21.31 | 21.58 | 37,259 | -0.19(-0.87%) |
May 05, 2006 | 21.90 | 22.28 | 21.67 | 21.77 | 41,080 | +0.00(+0.00%) |
May 04, 2006 | 21.54 | 22.32 | 21.54 | 21.77 | 59,763 | +0.05(+0.22%) |
May 03, 2006 | 20.64 | 22.05 | 20.62 | 21.72 | 104,240 | +1.22(+5.97%) |
May 02, 2006 | 20.73 | 20.73 | 20.06 | 20.50 | 121,225 | -0.28(-1.36%) |