Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.99 | 18.35 | 17.68 | 17.88 | 163,915 | -0.01(-0.04%) |
Apr 27, 2007 | 17.88 | 17.96 | 17.69 | 17.88 | 64,805 | -0.03(-0.15%) |
Apr 26, 2007 | 17.93 | 18.15 | 17.74 | 17.91 | 127,071 | +0.21(+1.17%) |
Apr 25, 2007 | 17.43 | 17.93 | 17.43 | 17.70 | 77,168 | +0.22(+1.26%) |
Apr 24, 2007 | 17.35 | 17.59 | 17.35 | 17.48 | 71,239 | +0.14(+0.84%) |
Apr 23, 2007 | 17.18 | 17.85 | 17.18 | 17.34 | 89,636 | +0.09(+0.52%) |
Apr 20, 2007 | 17.33 | 17.33 | 17.19 | 17.25 | 70,053 | +0.02(+0.12%) |
Apr 19, 2007 | 16.93 | 17.32 | 16.93 | 17.23 | 96,368 | +0.14(+0.85%) |
Apr 18, 2007 | 17.19 | 17.32 | 16.96 | 17.08 | 58,115 | +0.05(+0.28%) |
Apr 17, 2007 | 17.14 | 17.14 | 16.76 | 17.03 | 72,993 | -0.02(-0.12%) |
Apr 16, 2007 | 17.20 | 17.39 | 17.03 | 17.05 | 78,323 | -0.15(-0.84%) |
Apr 13, 2007 | 16.90 | 17.21 | 16.80 | 17.20 | 61,987 | +0.34(+2.00%) |
Apr 12, 2007 | 16.82 | 16.96 | 16.74 | 16.86 | 58,543 | -0.06(-0.33%) |
Apr 11, 2007 | 16.80 | 17.15 | 16.36 | 16.92 | 133,431 | +0.25(+1.49%) |
Apr 10, 2007 | 16.47 | 16.90 | 16.42 | 16.67 | 118,197 | +0.20(+1.22%) |
Apr 09, 2007 | 16.23 | 16.75 | 16.23 | 16.47 | 77,305 | +0.18(+1.10%) |
Apr 05, 2007 | 16.63 | 16.81 | 16.07 | 16.29 | 91,702 | -0.15(-0.92%) |
Apr 04, 2007 | 16.56 | 17.07 | 16.39 | 16.44 | 113,496 | -0.12(-0.75%) |
Apr 03, 2007 | 16.42 | 16.90 | 16.38 | 16.56 | 197,126 | +0.10(+0.59%) |
Apr 02, 2007 | 16.23 | 16.55 | 16.21 | 16.47 | 131,200 | +0.11(+0.67%) |
Mar 30, 2007 | 16.49 | 16.61 | 16.23 | 16.36 | 202,005 | -0.05(-0.29%) |
Mar 29, 2007 | 16.87 | 17.34 | 16.35 | 16.41 | 269,709 | -0.31(-1.86%) |
Mar 28, 2007 | 16.79 | 16.96 | 16.60 | 16.72 | 87,878 | -0.19(-1.10%) |
Mar 27, 2007 | 17.36 | 17.69 | 16.79 | 16.90 | 63,197 | -0.51(-2.93%) |
Mar 26, 2007 | 17.30 | 18.02 | 17.29 | 17.41 | 123,841 | +0.05(+0.28%) |
Mar 23, 2007 | 16.67 | 17.50 | 16.45 | 17.36 | 157,655 | +0.79(+4.79%) |
Mar 22, 2007 | 16.36 | 16.61 | 16.36 | 16.57 | 112,003 | +0.17(+1.01%) |
Mar 21, 2007 | 16.56 | 16.67 | 16.28 | 16.41 | 121,210 | -0.26(-1.57%) |
Mar 20, 2007 | 16.87 | 16.92 | 16.62 | 16.67 | 135,255 | -0.21(-1.23%) |
Mar 19, 2007 | 17.92 | 17.94 | 16.81 | 16.87 | 209,167 | -0.80(-4.53%) |
Mar 16, 2007 | 17.31 | 17.68 | 17.25 | 17.68 | 44,600 | +0.14(+0.79%) |
Mar 15, 2007 | 17.83 | 17.83 | 17.30 | 17.54 | 30,604 | -0.17(-0.97%) |
Mar 14, 2007 | 17.76 | 18.15 | 16.94 | 17.71 | 100,667 | -0.07(-0.39%) |
Mar 13, 2007 | 18.08 | 18.13 | 17.68 | 17.78 | 54,793 | -0.30(-1.64%) |
Mar 12, 2007 | 17.54 | 18.41 | 17.45 | 18.08 | 85,147 | +0.54(+3.07%) |
Mar 09, 2007 | 17.47 | 17.65 | 17.33 | 17.54 | 48,934 | -0.03(-0.20%) |
Mar 08, 2007 | 17.59 | 17.64 | 17.48 | 17.57 | 24,568 | -0.02(-0.12%) |
Mar 07, 2007 | 17.70 | 17.72 | 17.45 | 17.59 | 23,418 | -0.05(-0.27%) |
Mar 06, 2007 | 17.32 | 17.79 | 17.28 | 17.64 | 42,525 | +0.28(+1.59%) |
Mar 05, 2007 | 17.64 | 17.68 | 16.79 | 17.36 | 83,228 | -0.41(-2.29%) |
Mar 02, 2007 | 18.03 | 18.34 | 17.70 | 17.77 | 41,148 | -0.57(-3.12%) |
Mar 01, 2007 | 18.11 | 18.79 | 18.01 | 18.34 | 80,209 | -0.08(-0.45%) |
Feb 28, 2007 | 18.21 | 18.77 | 18.01 | 18.43 | 70,693 | +0.14(+0.75%) |
Feb 27, 2007 | 19.01 | 19.10 | 18.28 | 18.29 | 39,511 | -0.85(-4.43%) |
Feb 26, 2007 | 19.14 | 19.49 | 18.77 | 19.14 | 107,169 | -0.01(-0.04%) |
Feb 23, 2007 | 18.16 | 19.22 | 18.16 | 19.14 | 164,175 | +0.95(+5.19%) |
Feb 22, 2007 | 17.88 | 18.59 | 17.88 | 18.20 | 154,220 | +0.23(+1.31%) |
Feb 21, 2007 | 17.94 | 18.07 | 17.67 | 17.96 | 36,714 | +0.03(+0.19%) |
Feb 20, 2007 | 18.14 | 18.17 | 17.83 | 17.93 | 62,171 | -0.08(-0.46%) |
Feb 16, 2007 | 17.85 | 18.02 | 17.60 | 18.01 | 31,411 | +0.10(+0.58%) |
Feb 15, 2007 | 17.87 | 18.01 | 17.83 | 17.91 | 49,911 | +0.05(+0.27%) |
Feb 14, 2007 | 17.93 | 18.01 | 17.75 | 17.86 | 41,813 | +0.08(+0.43%) |
Feb 13, 2007 | 17.83 | 18.08 | 17.41 | 17.79 | 65,067 | +0.35(+2.02%) |
Feb 12, 2007 | 17.53 | 17.66 | 17.28 | 17.43 | 34,560 | -0.19(-1.09%) |
Feb 09, 2007 | 17.85 | 17.89 | 17.58 | 17.63 | 28,978 | -0.17(-0.94%) |
Feb 08, 2007 | 17.62 | 17.87 | 17.59 | 17.79 | 29,413 | +0.11(+0.62%) |
Feb 07, 2007 | 17.92 | 18.07 | 17.48 | 17.68 | 59,879 | -0.06(-0.31%) |
Feb 06, 2007 | 17.52 | 17.89 | 17.52 | 17.74 | 38,504 | +0.21(+1.22%) |
Feb 05, 2007 | 17.99 | 17.99 | 17.28 | 17.52 | 63,521 | -0.32(-1.82%) |
Feb 02, 2007 | 17.94 | 18.15 | 17.85 | 17.85 | 48,876 | -0.14(-0.81%) |
Feb 01, 2007 | 18.25 | 18.25 | 17.87 | 17.99 | 77,989 | -0.19(-1.02%) |
Jan 31, 2007 | 17.67 | 18.27 | 17.57 | 18.18 | 105,283 | +0.45(+2.53%) |
Jan 30, 2007 | 17.61 | 17.98 | 17.52 | 17.73 | 134,482 | +0.06(+0.31%) |
Jan 29, 2007 | 17.42 | 17.76 | 17.23 | 17.68 | 35,332 | +0.26(+1.51%) |
Jan 26, 2007 | 17.19 | 17.41 | 17.01 | 17.41 | 37,441 | +0.24(+1.41%) |
Jan 25, 2007 | 17.36 | 17.47 | 17.16 | 17.17 | 35,261 | -0.26(-1.46%) |
Jan 24, 2007 | 17.63 | 17.76 | 17.23 | 17.43 | 60,551 | -0.21(-1.17%) |
Jan 23, 2007 | 17.10 | 17.72 | 17.10 | 17.63 | 102,799 | +0.48(+2.82%) |
Jan 22, 2007 | 16.81 | 17.21 | 16.54 | 17.15 | 98,362 | +0.48(+2.85%) |
Jan 19, 2007 | 16.70 | 16.75 | 16.56 | 16.67 | 25,844 | -0.03(-0.21%) |
Jan 18, 2007 | 16.94 | 17.03 | 16.63 | 16.71 | 27,615 | -0.14(-0.82%) |
Jan 17, 2007 | 16.96 | 17.11 | 16.69 | 16.85 | 27,409 | -0.10(-0.57%) |
Jan 16, 2007 | 16.56 | 16.94 | 16.56 | 16.94 | 50,387 | +0.56(+3.41%) |
Jan 12, 2007 | 16.63 | 16.72 | 16.28 | 16.39 | 43,284 | -0.30(-1.82%) |
Jan 11, 2007 | 16.47 | 16.74 | 16.30 | 16.69 | 61,123 | +0.27(+1.64%) |
Jan 10, 2007 | 16.46 | 16.52 | 16.31 | 16.42 | 43,863 | -0.11(-0.67%) |
Jan 09, 2007 | 16.56 | 16.75 | 16.42 | 16.53 | 79,645 | +0.01(+0.04%) |
Jan 08, 2007 | 17.19 | 17.19 | 16.45 | 16.52 | 75,644 | -0.03(-0.17%) |
Jan 05, 2007 | 16.76 | 16.90 | 16.39 | 16.55 | 95,280 | -0.24(-1.44%) |
Jan 04, 2007 | 16.90 | 17.14 | 16.72 | 16.79 | 40,365 | -0.12(-0.69%) |
Jan 03, 2007 | 17.21 | 17.45 | 16.87 | 16.91 | 82,052 | -0.29(-1.68%) |
Dec 29, 2006 | 17.36 | 17.93 | 17.08 | 17.20 | 53,371 | -0.87(-4.81%) |
Dec 28, 2006 | 17.41 | 18.12 | 16.86 | 18.07 | 233,811 | +0.70(+4.01%) |
Dec 27, 2006 | 17.01 | 17.40 | 16.86 | 17.37 | 53,106 | +0.21(+1.25%) |
Dec 26, 2006 | 17.05 | 17.31 | 16.68 | 17.16 | 42,136 | +0.05(+0.28%) |
Dec 22, 2006 | 17.18 | 17.18 | 16.85 | 17.11 | 67,326 | +0.08(+0.45%) |
Dec 21, 2006 | 16.96 | 17.10 | 16.63 | 17.03 | 82,732 | +0.22(+1.31%) |
Dec 20, 2006 | 17.12 | 17.12 | 16.70 | 16.81 | 74,077 | -0.17(-1.02%) |
Dec 19, 2006 | 16.77 | 17.07 | 16.64 | 16.99 | 107,160 | +0.28(+1.69%) |
Dec 18, 2006 | 17.04 | 17.16 | 16.65 | 16.70 | 75,457 | -0.34(-2.02%) |
Dec 15, 2006 | 17.47 | 17.58 | 16.97 | 17.05 | 58,629 | -0.19(-1.08%) |
Dec 14, 2006 | 17.93 | 17.94 | 17.11 | 17.23 | 73,593 | -0.56(-3.14%) |
Dec 13, 2006 | 17.51 | 17.92 | 17.46 | 17.79 | 139,126 | +0.27(+1.54%) |
Dec 12, 2006 | 17.11 | 17.59 | 17.02 | 17.52 | 121,086 | +0.28(+1.64%) |
Dec 11, 2006 | 17.06 | 17.25 | 17.06 | 17.24 | 168,680 | +0.11(+0.64%) |
Dec 08, 2006 | 17.18 | 17.24 | 16.97 | 17.13 | 299,315 | -0.29(-1.66%) |
Dec 07, 2006 | 17.74 | 17.74 | 17.18 | 17.42 | 56,080 | -0.32(-1.79%) |
Dec 06, 2006 | 17.81 | 17.85 | 17.20 | 17.74 | 48,281 | +0.12(+0.67%) |
Dec 05, 2006 | 16.73 | 17.74 | 16.63 | 17.62 | 84,844 | +1.08(+6.55%) |
Dec 04, 2006 | 16.18 | 16.76 | 16.01 | 16.54 | 65,612 | +0.32(+1.96%) |
Dec 01, 2006 | 16.56 | 16.56 | 16.14 | 16.22 | 46,643 | -0.18(-1.09%) |
Nov 30, 2006 | 16.56 | 16.90 | 16.31 | 16.40 | 45,514 | -0.21(-1.25%) |
Nov 29, 2006 | 16.63 | 17.04 | 16.54 | 16.61 | 62,961 | -0.04(-0.25%) |
Nov 28, 2006 | 16.81 | 16.81 | 16.59 | 16.65 | 52,760 | +0.03(+0.21%) |
Nov 27, 2006 | 16.56 | 17.19 | 16.56 | 16.61 | 98,600 | -0.58(-3.37%) |
Nov 24, 2006 | 16.56 | 17.23 | 16.56 | 17.19 | 26,537 | +0.59(+3.57%) |
Nov 22, 2006 | 16.90 | 17.01 | 16.58 | 16.60 | 105,160 | -0.32(-1.88%) |
Nov 21, 2006 | 17.52 | 17.52 | 16.90 | 16.92 | 67,041 | -0.57(-3.27%) |
Nov 20, 2006 | 17.25 | 17.56 | 17.25 | 17.49 | 42,806 | +0.28(+1.60%) |
Nov 17, 2006 | 17.55 | 17.64 | 17.21 | 17.21 | 56,646 | -0.30(-1.69%) |
Nov 16, 2006 | 18.10 | 18.10 | 17.43 | 17.51 | 38,523 | -0.50(-2.76%) |
Nov 15, 2006 | 17.48 | 18.27 | 17.48 | 18.01 | 52,188 | +0.46(+2.63%) |
Nov 14, 2006 | 17.89 | 17.89 | 17.43 | 17.54 | 77,168 | -0.37(-2.08%) |
Nov 13, 2006 | 17.76 | 18.15 | 17.76 | 17.92 | 39,055 | +0.12(+0.66%) |
Nov 10, 2006 | 17.76 | 18.25 | 17.76 | 17.80 | 39,450 | -0.07(-0.39%) |
Nov 09, 2006 | 18.67 | 18.67 | 17.85 | 17.87 | 49,339 | -0.68(-3.65%) |
Nov 08, 2006 | 18.13 | 18.83 | 18.13 | 18.54 | 37,333 | +0.45(+2.48%) |
Nov 07, 2006 | 19.46 | 19.46 | 17.94 | 18.10 | 111,312 | -1.35(-6.92%) |
Nov 06, 2006 | 19.76 | 19.99 | 19.12 | 19.44 | 59,559 | -0.29(-1.47%) |
Nov 03, 2006 | 19.70 | 19.94 | 19.50 | 19.73 | 85,264 | +0.24(+1.24%) |
Nov 02, 2006 | 19.85 | 19.85 | 19.20 | 19.49 | 82,586 | -0.26(-1.29%) |
Nov 01, 2006 | 19.45 | 19.92 | 19.29 | 19.74 | 87,192 | +0.40(+2.07%) |
Oct 31, 2006 | 18.80 | 19.62 | 18.63 | 19.34 | 145,749 | +0.59(+3.13%) |
Oct 30, 2006 | 18.45 | 18.78 | 18.18 | 18.76 | 43,877 | +0.34(+1.87%) |
Oct 27, 2006 | 17.88 | 18.56 | 17.88 | 18.41 | 28,266 | +0.46(+2.57%) |
Oct 26, 2006 | 17.76 | 18.03 | 17.76 | 17.95 | 28,879 | +0.15(+0.85%) |
Oct 25, 2006 | 17.55 | 17.90 | 17.48 | 17.80 | 23,736 | +0.31(+1.77%) |
Oct 24, 2006 | 17.74 | 17.83 | 17.36 | 17.49 | 74,193 | -0.33(-1.86%) |
Oct 23, 2006 | 18.01 | 18.04 | 17.36 | 17.82 | 33,244 | -0.26(-1.41%) |
Oct 20, 2006 | 18.14 | 18.26 | 18.08 | 18.08 | 31,291 | -0.10(-0.57%) |
Oct 19, 2006 | 18.28 | 18.41 | 17.97 | 18.18 | 28,065 | -0.09(-0.49%) |
Oct 18, 2006 | 17.80 | 18.31 | 17.72 | 18.27 | 43,742 | +0.67(+3.80%) |
Oct 17, 2006 | 17.48 | 18.34 | 17.27 | 17.60 | 84,485 | +0.14(+0.79%) |
Oct 16, 2006 | 18.23 | 18.40 | 17.46 | 17.46 | 112,835 | -0.77(-4.20%) |
Oct 13, 2006 | 18.14 | 18.41 | 17.94 | 18.23 | 27,775 | +0.05(+0.27%) |
Oct 12, 2006 | 18.12 | 18.42 | 17.94 | 18.18 | 22,220 | +0.05(+0.27%) |
Oct 11, 2006 | 18.36 | 18.63 | 18.12 | 18.13 | 32,416 | -0.32(-1.76%) |
Oct 10, 2006 | 18.01 | 18.62 | 18.01 | 18.45 | 40,600 | +0.46(+2.57%) |
Oct 09, 2006 | 17.88 | 18.10 | 17.81 | 17.99 | 16,815 | +0.12(+0.66%) |
Oct 06, 2006 | 18.43 | 18.61 | 17.81 | 17.88 | 31,149 | -0.64(-3.46%) |
Oct 05, 2006 | 18.08 | 18.60 | 17.99 | 18.52 | 58,160 | +0.37(+2.05%) |
Oct 04, 2006 | 17.61 | 18.28 | 17.52 | 18.14 | 32,188 | +0.46(+2.61%) |
Oct 03, 2006 | 18.63 | 18.63 | 17.59 | 17.68 | 57,520 | -0.95(-5.11%) |
Oct 02, 2006 | 17.25 | 18.63 | 17.07 | 18.63 | 181,889 | +1.68(+9.93%) |
Sep 29, 2006 | 16.71 | 17.13 | 16.62 | 16.95 | 302,222 | +0.39(+2.38%) |
Sep 28, 2006 | 17.99 | 17.99 | 16.56 | 16.56 | 174,549 | -1.43(-7.98%) |
Sep 27, 2006 | 18.19 | 18.70 | 17.28 | 17.99 | 122,450 | +0.63(+3.62%) |
Sep 26, 2006 | 17.19 | 17.66 | 16.73 | 17.36 | 75,549 | +0.12(+0.68%) |
Sep 25, 2006 | 18.40 | 18.40 | 17.25 | 17.25 | 88,036 | -1.15(-6.26%) |
Sep 22, 2006 | 18.88 | 18.95 | 18.28 | 18.40 | 33,215 | -0.54(-2.84%) |
Sep 21, 2006 | 19.04 | 19.08 | 18.83 | 18.94 | 12,336 | +0.12(+0.66%) |
Sep 20, 2006 | 19.04 | 19.12 | 18.81 | 18.81 | 18,486 | -0.09(-0.47%) |
Sep 19, 2006 | 18.21 | 18.99 | 18.11 | 18.90 | 79,284 | +0.64(+3.51%) |
Sep 18, 2006 | 18.14 | 18.88 | 18.14 | 18.26 | 45,972 | +0.04(+0.23%) |
Sep 15, 2006 | 18.19 | 18.77 | 18.15 | 18.22 | 33,470 | +0.04(+0.23%) |
Sep 14, 2006 | 18.07 | 18.34 | 18.04 | 18.18 | 8,794 | +0.14(+0.80%) |
Sep 13, 2006 | 17.74 | 18.26 | 17.43 | 18.03 | 55,401 | +0.23(+1.32%) |
Sep 12, 2006 | 17.79 | 17.92 | 17.43 | 17.80 | 29,462 | +0.13(+0.74%) |
Sep 11, 2006 | 18.25 | 18.39 | 17.33 | 17.67 | 66,594 | -0.67(-3.65%) |
Sep 08, 2006 | 18.48 | 19.01 | 18.32 | 18.34 | 35,988 | -0.68(-3.56%) |
Sep 07, 2006 | 18.78 | 19.14 | 18.66 | 19.01 | 33,338 | +0.34(+1.85%) |
Sep 06, 2006 | 18.70 | 19.26 | 18.63 | 18.67 | 58,062 | -0.13(-0.70%) |
Sep 05, 2006 | 18.99 | 19.38 | 18.65 | 18.80 | 68,223 | -0.24(-1.27%) |
Sep 01, 2006 | 19.50 | 19.51 | 18.98 | 19.04 | 52,789 | -0.28(-1.46%) |
Aug 31, 2006 | 19.07 | 19.50 | 19.05 | 19.32 | 51,114 | +0.21(+1.12%) |
Aug 30, 2006 | 19.25 | 19.38 | 18.87 | 19.11 | 32,596 | +0.12(+0.65%) |
Aug 29, 2006 | 18.62 | 19.35 | 18.49 | 18.99 | 51,006 | +0.33(+1.78%) |
Aug 28, 2006 | 19.32 | 19.65 | 18.61 | 18.65 | 65,583 | -0.72(-3.74%) |
Aug 25, 2006 | 18.94 | 19.58 | 18.90 | 19.38 | 41,709 | +0.55(+2.93%) |
Aug 24, 2006 | 18.87 | 19.48 | 18.63 | 18.83 | 52,212 | +0.04(+0.22%) |
Aug 23, 2006 | 19.11 | 19.13 | 18.50 | 18.79 | 37,727 | +0.16(+0.85%) |
Aug 22, 2006 | 17.96 | 19.09 | 17.94 | 18.63 | 73,758 | +0.49(+2.70%) |
Aug 21, 2006 | 18.81 | 18.81 | 18.04 | 18.14 | 37,743 | -0.76(-4.02%) |
Aug 18, 2006 | 19.08 | 19.08 | 18.43 | 18.90 | 32,586 | -0.23(-1.23%) |
Aug 17, 2006 | 18.86 | 19.51 | 18.84 | 19.13 | 75,469 | +0.30(+1.57%) |
Aug 16, 2006 | 18.92 | 19.08 | 18.63 | 18.83 | 76,346 | -0.14(-0.73%) |
Aug 15, 2006 | 18.97 | 19.18 | 18.13 | 18.97 | 102,532 | +0.33(+1.78%) |
Aug 14, 2006 | 17.62 | 18.92 | 17.39 | 18.64 | 152,174 | +1.23(+7.09%) |
Aug 11, 2006 | 17.25 | 17.41 | 16.90 | 17.41 | 94,280 | +0.30(+1.78%) |
Aug 10, 2006 | 15.99 | 17.34 | 15.99 | 17.10 | 79,968 | +1.23(+7.78%) |
Aug 09, 2006 | 16.03 | 16.43 | 15.80 | 15.87 | 81,439 | -0.19(-1.16%) |
Aug 08, 2006 | 16.34 | 17.09 | 16.04 | 16.05 | 52,520 | -0.39(-2.39%) |
Aug 07, 2006 | 17.19 | 17.19 | 16.23 | 16.45 | 51,414 | -0.61(-3.60%) |
Aug 04, 2006 | 16.65 | 17.52 | 16.65 | 17.06 | 79,974 | +0.37(+2.19%) |
Aug 03, 2006 | 16.70 | 16.85 | 16.29 | 16.70 | 23,742 | +0.03(+0.21%) |
Aug 02, 2006 | 16.50 | 17.25 | 16.43 | 16.66 | 67,653 | +0.35(+2.16%) |
Aug 01, 2006 | 16.49 | 16.55 | 16.03 | 16.31 | 50,948 | -0.06(-0.34%) |
Jul 31, 2006 | 16.23 | 16.36 | 15.89 | 16.36 | 43,844 | -0.03(-0.21%) |
Jul 28, 2006 | 15.87 | 16.40 | 15.87 | 16.40 | 32,506 | +0.49(+3.08%) |
Jul 27, 2006 | 15.87 | 16.39 | 15.76 | 15.91 | 41,762 | +0.19(+1.23%) |
Jul 26, 2006 | 15.98 | 16.06 | 15.32 | 15.72 | 45,058 | -0.15(-0.96%) |
Jul 25, 2006 | 16.49 | 16.50 | 15.87 | 15.87 | 60,117 | -0.48(-2.95%) |
Jul 24, 2006 | 15.97 | 16.53 | 15.72 | 16.35 | 95,167 | +0.35(+2.20%) |
Jul 21, 2006 | 15.35 | 16.03 | 15.22 | 16.00 | 84,147 | +0.82(+5.41%) |
Jul 20, 2006 | 14.94 | 15.36 | 14.89 | 15.18 | 78,146 | +0.21(+1.38%) |
Jul 19, 2006 | 14.52 | 15.17 | 14.52 | 14.97 | 177,897 | +0.39(+2.70%) |
Jul 18, 2006 | 14.76 | 14.99 | 14.33 | 14.58 | 97,252 | -0.13(-0.89%) |
Jul 17, 2006 | 15.23 | 15.23 | 14.49 | 14.71 | 213,536 | -0.31(-2.07%) |
Jul 14, 2006 | 15.83 | 15.83 | 14.87 | 15.02 | 184,779 | -0.70(-4.43%) |
Jul 13, 2006 | 16.57 | 16.59 | 15.72 | 15.72 | 92,645 | -0.91(-5.48%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.42 | 16.63 | 43,848 | -0.17(-1.03%) |
Jul 11, 2006 | 16.85 | 17.20 | 16.60 | 16.80 | 61,639 | -0.10(-0.57%) |
Jul 10, 2006 | 17.35 | 17.70 | 16.66 | 16.90 | 110,981 | -0.46(-2.66%) |
Jul 07, 2006 | 17.48 | 17.79 | 17.25 | 17.36 | 40,606 | -0.17(-0.95%) |
Jul 06, 2006 | 17.42 | 17.97 | 17.42 | 17.52 | 146,352 | +0.34(+2.01%) |
Jul 05, 2006 | 16.76 | 17.42 | 16.76 | 17.18 | 104,341 | +0.43(+2.60%) |
Jul 03, 2006 | 16.92 | 16.99 | 16.59 | 16.74 | 25,690 | -0.22(-1.30%) |
Jun 30, 2006 | 16.21 | 17.25 | 16.11 | 16.96 | 165,030 | +0.82(+5.09%) |
Jun 29, 2006 | 16.63 | 17.00 | 16.03 | 16.14 | 387,159 | -0.28(-1.72%) |
Jun 28, 2006 | 17.76 | 18.05 | 15.47 | 16.43 | 571,384 | -1.03(-5.93%) |
Jun 27, 2006 | 17.14 | 17.80 | 16.98 | 17.46 | 116,816 | +0.27(+1.57%) |
Jun 26, 2006 | 18.08 | 18.08 | 16.94 | 17.19 | 113,350 | -0.64(-3.60%) |
Jun 23, 2006 | 17.75 | 18.45 | 17.63 | 17.83 | 66,018 | +0.03(+0.19%) |
Jun 22, 2006 | 18.71 | 18.74 | 17.66 | 17.80 | 49,394 | -0.80(-4.30%) |
Jun 21, 2006 | 18.20 | 18.74 | 18.10 | 18.60 | 39,278 | +0.77(+4.29%) |
Jun 20, 2006 | 17.76 | 18.26 | 17.61 | 17.83 | 69,365 | +0.08(+0.43%) |
Jun 19, 2006 | 19.04 | 19.04 | 17.43 | 17.76 | 131,232 | -1.08(-5.71%) |
Jun 16, 2006 | 19.21 | 19.49 | 18.70 | 18.83 | 29,620 | -0.43(-2.26%) |
Jun 15, 2006 | 18.75 | 19.39 | 18.75 | 19.27 | 38,900 | +0.43(+2.31%) |
Jun 14, 2006 | 18.97 | 19.42 | 18.70 | 18.83 | 87,108 | -0.42(-2.19%) |
Jun 13, 2006 | 19.88 | 20.07 | 19.11 | 19.25 | 199,677 | -0.68(-3.43%) |
Jun 12, 2006 | 20.72 | 20.87 | 19.35 | 19.94 | 225,343 | -0.55(-2.66%) |
Jun 09, 2006 | 20.97 | 21.03 | 20.35 | 20.48 | 67,083 | -0.32(-1.53%) |
Jun 08, 2006 | 20.22 | 20.88 | 19.66 | 20.80 | 178,083 | +0.52(+2.59%) |
Jun 07, 2006 | 20.41 | 20.73 | 20.11 | 20.28 | 123,511 | -0.19(-0.94%) |
Jun 06, 2006 | 20.52 | 20.52 | 20.03 | 20.47 | 72,557 | -0.12(-0.60%) |
Jun 05, 2006 | 20.55 | 20.70 | 20.28 | 20.59 | 83,263 | +0.28(+1.39%) |
Jun 02, 2006 | 20.50 | 20.99 | 20.17 | 20.31 | 108,435 | -0.08(-0.37%) |
Jun 01, 2006 | 20.37 | 20.90 | 20.01 | 20.39 | 74,067 | +0.00(+0.00%) |
May 31, 2006 | 21.90 | 21.90 | 20.39 | 20.39 | 161,666 | -1.22(-5.65%) |
May 30, 2006 | 20.70 | 21.70 | 20.70 | 21.61 | 125,673 | +1.13(+5.53%) |
May 26, 2006 | 20.35 | 20.56 | 19.97 | 20.48 | 40,833 | +0.33(+1.64%) |
May 25, 2006 | 20.03 | 20.26 | 19.41 | 20.14 | 46,006 | +0.06(+0.31%) |
May 24, 2006 | 20.20 | 20.35 | 19.54 | 20.08 | 87,105 | +0.17(+0.83%) |
May 23, 2006 | 19.31 | 19.97 | 18.90 | 19.92 | 67,081 | +0.41(+2.09%) |
May 22, 2006 | 19.25 | 19.59 | 18.28 | 19.51 | 118,626 | +0.16(+0.82%) |
May 19, 2006 | 19.77 | 20.10 | 18.54 | 19.35 | 84,650 | +0.02(+0.11%) |
May 18, 2006 | 19.15 | 20.11 | 19.15 | 19.33 | 75,014 | -0.17(-0.85%) |
May 17, 2006 | 20.06 | 20.06 | 18.77 | 19.50 | 95,785 | -0.50(-2.52%) |
May 16, 2006 | 18.70 | 20.46 | 18.70 | 20.00 | 142,517 | +0.48(+2.44%) |
May 15, 2006 | 20.70 | 21.03 | 18.50 | 19.52 | 223,323 | -1.51(-7.18%) |
May 12, 2006 | 21.15 | 21.41 | 20.60 | 21.03 | 111,752 | -0.01(-0.03%) |
May 11, 2006 | 21.26 | 21.93 | 20.22 | 21.04 | 99,517 | -0.38(-1.77%) |
May 10, 2006 | 20.29 | 21.83 | 20.19 | 21.42 | 321,293 | +1.59(+8.04%) |
May 09, 2006 | 19.14 | 20.14 | 18.28 | 19.83 | 124,512 | +0.68(+3.57%) |
May 08, 2006 | 20.09 | 20.09 | 18.98 | 19.14 | 59,940 | -0.69(-3.48%) |
May 05, 2006 | 19.88 | 20.39 | 19.54 | 19.83 | 37,038 | -0.09(-0.45%) |
May 04, 2006 | 19.66 | 20.26 | 19.25 | 19.92 | 80,548 | +0.37(+1.87%) |
May 03, 2006 | 19.30 | 19.59 | 18.83 | 19.56 | 93,976 | +0.31(+1.61%) |
May 02, 2006 | 18.66 | 19.25 | 18.40 | 19.25 | 58,573 | +0.81(+4.42%) |