Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.16 | 16.19 | 15.69 | 15.73 | 1,011,992 | -0.43(-2.65%) |
Apr 27, 2007 | 16.17 | 16.28 | 16.04 | 16.16 | 1,226,033 | -0.01(-0.06%) |
Apr 26, 2007 | 15.77 | 16.29 | 15.72 | 16.17 | 1,942,060 | +0.40(+2.56%) |
Apr 25, 2007 | 15.71 | 15.80 | 15.24 | 15.77 | 1,138,143 | +0.47(+3.08%) |
Apr 24, 2007 | 15.30 | 15.38 | 15.22 | 15.29 | 1,023,298 | -0.02(-0.15%) |
Apr 23, 2007 | 15.16 | 15.34 | 15.08 | 15.32 | 1,105,601 | +0.18(+1.16%) |
Apr 20, 2007 | 15.01 | 15.21 | 14.88 | 15.14 | 1,400,789 | +0.21(+1.43%) |
Apr 19, 2007 | 15.28 | 15.28 | 14.92 | 14.93 | 1,244,995 | -0.47(-3.06%) |
Apr 18, 2007 | 15.58 | 15.60 | 15.32 | 15.40 | 716,308 | -0.26(-1.64%) |
Apr 17, 2007 | 15.77 | 15.86 | 15.57 | 15.66 | 1,719,309 | -0.11(-0.69%) |
Apr 16, 2007 | 15.67 | 15.87 | 15.59 | 15.77 | 1,445,658 | +0.19(+1.22%) |
Apr 13, 2007 | 15.41 | 15.59 | 15.23 | 15.57 | 783,406 | +0.17(+1.08%) |
Apr 12, 2007 | 15.14 | 15.46 | 15.12 | 15.41 | 1,024,455 | +0.33(+2.21%) |
Apr 11, 2007 | 14.99 | 15.15 | 14.91 | 15.08 | 1,108,018 | +0.08(+0.54%) |
Apr 10, 2007 | 14.62 | 15.08 | 14.62 | 14.99 | 927,909 | +0.33(+2.27%) |
Apr 09, 2007 | 14.44 | 14.76 | 14.40 | 14.66 | 1,069,572 | +0.18(+1.21%) |
Apr 05, 2007 | 14.35 | 14.53 | 14.34 | 14.49 | 461,693 | +0.11(+0.79%) |
Apr 04, 2007 | 14.29 | 14.38 | 14.14 | 14.37 | 519,423 | +0.03(+0.20%) |
Apr 03, 2007 | 14.26 | 14.37 | 14.12 | 14.34 | 1,022,457 | +0.06(+0.43%) |
Apr 02, 2007 | 14.17 | 14.31 | 14.11 | 14.28 | 845,351 | +0.12(+0.84%) |
Mar 30, 2007 | 14.41 | 14.41 | 14.10 | 14.16 | 802,758 | -0.24(-1.68%) |
Mar 29, 2007 | 14.50 | 14.51 | 14.28 | 14.41 | 565,285 | +0.05(+0.36%) |
Mar 28, 2007 | 14.28 | 14.42 | 14.28 | 14.35 | 809,804 | +0.17(+1.17%) |
Mar 27, 2007 | 14.16 | 14.29 | 14.03 | 14.19 | 744,999 | +0.03(+0.23%) |
Mar 26, 2007 | 14.11 | 14.22 | 13.93 | 14.15 | 576,021 | +0.12(+0.88%) |
Mar 23, 2007 | 14.03 | 14.12 | 13.94 | 14.03 | 445,707 | +0.06(+0.44%) |
Mar 22, 2007 | 13.85 | 14.02 | 13.82 | 13.97 | 525,636 | +0.22(+1.63%) |
Mar 21, 2007 | 13.55 | 13.85 | 13.47 | 13.74 | 771,627 | +0.27(+2.01%) |
Mar 20, 2007 | 13.28 | 13.47 | 13.22 | 13.47 | 658,150 | +0.19(+1.43%) |
Mar 19, 2007 | 13.12 | 13.28 | 13.06 | 13.28 | 564,444 | +0.27(+2.05%) |
Mar 16, 2007 | 13.09 | 13.15 | 12.96 | 13.02 | 561,499 | -0.06(-0.44%) |
Mar 15, 2007 | 13.14 | 13.21 | 13.03 | 13.07 | 623,864 | -0.04(-0.33%) |
Mar 14, 2007 | 12.92 | 13.12 | 12.80 | 13.12 | 642,585 | +0.21(+1.66%) |
Mar 13, 2007 | 13.16 | 13.35 | 12.90 | 12.90 | 525,741 | -0.26(-1.99%) |
Mar 12, 2007 | 13.06 | 13.24 | 13.03 | 13.16 | 462,745 | -0.11(-0.82%) |
Mar 09, 2007 | 13.35 | 13.38 | 13.14 | 13.27 | 465,584 | +0.02(+0.14%) |
Mar 08, 2007 | 13.41 | 13.45 | 13.19 | 13.25 | 672,137 | -0.01(-0.07%) |
Mar 07, 2007 | 13.03 | 13.49 | 12.90 | 13.26 | 998,373 | +0.26(+1.97%) |
Mar 06, 2007 | 12.92 | 13.06 | 12.84 | 13.01 | 1,072,622 | +0.16(+1.26%) |
Mar 05, 2007 | 13.04 | 13.13 | 12.84 | 12.85 | 914,868 | -0.30(-2.31%) |
Mar 02, 2007 | 13.63 | 13.70 | 13.12 | 13.15 | 1,302,312 | -0.47(-3.46%) |
Mar 01, 2007 | 13.38 | 13.93 | 13.37 | 13.62 | 1,236,801 | -0.08(-0.55%) |
Feb 28, 2007 | 13.54 | 13.79 | 13.32 | 13.70 | 1,559,241 | +0.17(+1.23%) |
Feb 27, 2007 | 13.83 | 14.04 | 13.39 | 13.53 | 1,385,186 | -0.62(-4.37%) |
Feb 26, 2007 | 14.22 | 14.43 | 14.09 | 14.15 | 970,818 | -0.20(-1.42%) |
Feb 23, 2007 | 14.33 | 14.56 | 14.23 | 14.35 | 1,275,073 | +0.05(+0.37%) |
Feb 22, 2007 | 13.93 | 14.32 | 13.72 | 14.30 | 1,346,483 | +0.54(+3.94%) |
Feb 21, 2007 | 13.56 | 13.80 | 13.47 | 13.76 | 806,544 | +0.12(+0.91%) |
Feb 20, 2007 | 13.81 | 13.81 | 13.53 | 13.64 | 609,877 | -0.24(-1.71%) |
Feb 16, 2007 | 13.69 | 13.90 | 13.65 | 13.87 | 633,435 | +0.20(+1.43%) |
Feb 15, 2007 | 13.67 | 13.71 | 13.53 | 13.68 | 580,324 | -0.04(-0.31%) |
Feb 14, 2007 | 13.70 | 13.93 | 13.60 | 13.72 | 944,628 | +0.08(+0.59%) |
Feb 13, 2007 | 13.49 | 13.64 | 13.45 | 13.64 | 368,843 | +0.24(+1.81%) |
Feb 12, 2007 | 13.63 | 13.63 | 13.31 | 13.40 | 421,923 | -0.23(-1.67%) |
Feb 09, 2007 | 13.54 | 13.78 | 13.50 | 13.63 | 908,874 | +0.09(+0.63%) |
Feb 08, 2007 | 13.50 | 13.60 | 13.39 | 13.54 | 871,959 | +0.08(+0.57%) |
Feb 07, 2007 | 13.45 | 13.53 | 13.36 | 13.46 | 1,235,635 | +0.02(+0.14%) |
Feb 06, 2007 | 13.46 | 13.55 | 13.30 | 13.45 | 1,200,403 | +0.07(+0.50%) |
Feb 05, 2007 | 13.45 | 13.58 | 13.32 | 13.38 | 644,898 | +0.05(+0.36%) |
Feb 02, 2007 | 13.30 | 13.45 | 13.11 | 13.33 | 1,070,203 | +0.12(+0.94%) |
Feb 01, 2007 | 13.25 | 13.32 | 13.00 | 13.21 | 1,299,262 | +0.04(+0.29%) |
Jan 31, 2007 | 13.17 | 13.40 | 13.12 | 13.17 | 1,340,699 | -0.12(-0.93%) |
Jan 30, 2007 | 12.98 | 13.32 | 12.98 | 13.29 | 658,570 | +0.39(+3.02%) |
Jan 29, 2007 | 13.10 | 13.25 | 12.86 | 12.90 | 559,290 | -0.19(-1.49%) |
Jan 26, 2007 | 12.88 | 13.22 | 12.88 | 13.10 | 730,611 | +0.30(+2.38%) |
Jan 25, 2007 | 13.10 | 13.11 | 12.74 | 12.79 | 692,540 | -0.37(-2.82%) |
Jan 24, 2007 | 13.19 | 13.20 | 12.96 | 13.16 | 809,804 | -0.07(-0.50%) |
Jan 23, 2007 | 12.99 | 13.28 | 12.91 | 13.23 | 877,323 | +0.37(+2.84%) |
Jan 22, 2007 | 13.00 | 13.07 | 12.77 | 12.87 | 641,112 | -0.09(-0.66%) |
Jan 19, 2007 | 12.72 | 13.05 | 12.72 | 12.95 | 657,203 | +0.26(+2.02%) |
Jan 18, 2007 | 12.78 | 12.95 | 12.60 | 12.69 | 909,399 | -0.09(-0.71%) |
Jan 17, 2007 | 12.61 | 12.93 | 12.57 | 12.78 | 783,617 | +0.10(+0.75%) |
Jan 16, 2007 | 12.90 | 13.02 | 12.60 | 12.69 | 735,029 | -0.25(-1.91%) |
Jan 12, 2007 | 12.41 | 12.94 | 12.41 | 12.94 | 821,057 | +0.53(+4.25%) |
Jan 11, 2007 | 12.54 | 12.83 | 12.34 | 12.41 | 1,240,052 | -0.14(-1.10%) |
Jan 10, 2007 | 12.53 | 12.69 | 12.46 | 12.55 | 1,174,216 | -0.09(-0.68%) |
Jan 09, 2007 | 12.55 | 12.76 | 12.50 | 12.63 | 1,835,521 | -0.10(-0.75%) |
Jan 08, 2007 | 12.73 | 12.89 | 12.66 | 12.73 | 2,268,819 | +0.10(+0.83%) |
Jan 05, 2007 | 12.40 | 12.67 | 12.39 | 12.62 | 1,865,284 | +0.23(+1.88%) |
Jan 04, 2007 | 12.66 | 12.71 | 12.35 | 12.39 | 2,078,988 | -0.32(-2.54%) |
Jan 03, 2007 | 13.15 | 13.15 | 12.61 | 12.71 | 1,355,738 | -0.50(-3.78%) |
Dec 29, 2006 | 13.27 | 13.32 | 13.13 | 13.21 | 607,668 | -0.10(-0.75%) |
Dec 28, 2006 | 13.37 | 13.45 | 13.25 | 13.31 | 796,447 | -0.01(-0.11%) |
Dec 27, 2006 | 13.38 | 13.38 | 13.15 | 13.33 | 742,811 | +0.01(+0.11%) |
Dec 26, 2006 | 13.42 | 13.58 | 13.17 | 13.31 | 486,198 | -0.13(-0.95%) |
Dec 22, 2006 | 13.73 | 13.73 | 13.41 | 13.44 | 597,572 | -0.28(-2.01%) |
Dec 21, 2006 | 13.76 | 13.91 | 13.62 | 13.72 | 815,168 | +0.00(+0.00%) |
Dec 20, 2006 | 13.91 | 13.95 | 13.68 | 13.72 | 848,611 | -0.22(-1.57%) |
Dec 19, 2006 | 13.66 | 14.03 | 13.50 | 13.93 | 695,590 | +0.26(+1.88%) |
Dec 18, 2006 | 14.25 | 14.25 | 13.60 | 13.68 | 1,210,920 | -0.59(-4.13%) |
Dec 15, 2006 | 14.65 | 14.67 | 14.22 | 14.27 | 1,036,023 | -0.38(-2.60%) |
Dec 14, 2006 | 14.47 | 14.70 | 14.41 | 14.65 | 659,201 | +0.25(+1.75%) |
Dec 13, 2006 | 14.46 | 14.51 | 14.23 | 14.40 | 849,979 | -0.01(-0.07%) |
Dec 12, 2006 | 14.39 | 14.57 | 14.29 | 14.41 | 1,138,669 | +0.02(+0.13%) |
Dec 11, 2006 | 14.36 | 14.51 | 14.22 | 14.39 | 1,129,414 | -0.06(-0.40%) |
Dec 08, 2006 | 14.50 | 14.62 | 14.39 | 14.44 | 1,146,872 | +0.02(+0.13%) |
Dec 07, 2006 | 14.39 | 14.54 | 14.26 | 14.42 | 867,121 | +0.00(+0.03%) |
Dec 06, 2006 | 14.40 | 14.61 | 14.36 | 14.42 | 1,002,054 | -0.00(-0.03%) |
Dec 05, 2006 | 14.14 | 14.47 | 14.12 | 14.42 | 1,306,414 | +0.34(+2.43%) |
Dec 04, 2006 | 14.18 | 14.23 | 14.02 | 14.08 | 1,765,794 | -0.16(-1.10%) |
Dec 01, 2006 | 13.89 | 14.26 | 13.82 | 14.24 | 2,100,022 | +0.29(+2.04%) |
Nov 30, 2006 | 13.66 | 14.03 | 13.55 | 13.95 | 1,725,093 | +0.26(+1.87%) |
Nov 29, 2006 | 12.93 | 13.79 | 12.93 | 13.70 | 1,967,824 | +0.79(+6.11%) |
Nov 28, 2006 | 12.65 | 12.94 | 12.64 | 12.91 | 2,509,973 | +0.25(+1.99%) |
Nov 27, 2006 | 13.00 | 13.13 | 12.65 | 12.66 | 1,531,897 | -0.42(-3.20%) |
Nov 24, 2006 | 13.07 | 13.20 | 13.03 | 13.07 | 398,171 | -0.03(-0.25%) |
Nov 22, 2006 | 13.31 | 13.31 | 12.90 | 13.11 | 1,328,815 | -0.31(-2.30%) |
Nov 21, 2006 | 13.38 | 13.44 | 13.29 | 13.42 | 1,225,118 | +0.07(+0.53%) |
Nov 20, 2006 | 13.38 | 13.43 | 13.20 | 13.35 | 688,859 | -0.04(-0.28%) |
Nov 17, 2006 | 13.17 | 13.40 | 13.12 | 13.38 | 1,093,236 | +0.23(+1.77%) |
Nov 16, 2006 | 13.60 | 13.67 | 13.11 | 13.15 | 747,228 | -0.37(-2.74%) |
Nov 15, 2006 | 13.15 | 13.64 | 13.14 | 13.52 | 735,975 | +0.37(+2.78%) |
Nov 14, 2006 | 13.20 | 13.26 | 13.00 | 13.15 | 899,408 | -0.04(-0.32%) |
Nov 13, 2006 | 13.26 | 13.30 | 13.10 | 13.20 | 720,725 | -0.13(-0.96%) |
Nov 10, 2006 | 13.35 | 13.51 | 13.14 | 13.33 | 890,890 | -0.12(-0.88%) |
Nov 09, 2006 | 13.37 | 13.64 | 13.31 | 13.45 | 955,148 | +0.15(+1.14%) |
Nov 08, 2006 | 12.98 | 13.50 | 12.97 | 13.29 | 1,242,576 | +0.18(+1.38%) |
Nov 07, 2006 | 13.31 | 13.39 | 13.07 | 13.11 | 669,298 | -0.21(-1.57%) |
Nov 06, 2006 | 13.19 | 13.45 | 13.12 | 13.32 | 744,704 | +0.20(+1.49%) |
Nov 03, 2006 | 12.95 | 13.14 | 12.93 | 13.13 | 1,495,614 | +0.18(+1.36%) |
Nov 02, 2006 | 13.12 | 13.35 | 12.92 | 12.95 | 1,373,407 | -0.41(-3.06%) |
Nov 01, 2006 | 13.86 | 13.86 | 13.33 | 13.36 | 1,215,548 | -0.30(-2.23%) |
Oct 31, 2006 | 13.43 | 13.71 | 13.24 | 13.66 | 1,154,339 | +0.18(+1.30%) |
Oct 30, 2006 | 13.58 | 13.60 | 13.43 | 13.49 | 490,510 | -0.19(-1.42%) |
Oct 27, 2006 | 13.88 | 14.03 | 13.63 | 13.68 | 580,114 | -0.19(-1.37%) |
Oct 26, 2006 | 14.31 | 14.33 | 13.82 | 13.87 | 1,093,025 | -0.38(-2.70%) |
Oct 25, 2006 | 13.98 | 14.41 | 13.81 | 14.26 | 862,178 | +0.31(+2.25%) |
Oct 24, 2006 | 13.67 | 13.98 | 13.67 | 13.94 | 1,250,884 | +0.15(+1.10%) |
Oct 23, 2006 | 13.63 | 13.85 | 13.60 | 13.79 | 1,028,451 | +0.04(+0.31%) |
Oct 20, 2006 | 14.21 | 14.24 | 13.66 | 13.75 | 1,489,724 | -0.44(-3.08%) |
Oct 19, 2006 | 14.35 | 14.41 | 14.06 | 14.19 | 1,828,370 | -0.03(-0.20%) |
Oct 18, 2006 | 14.13 | 14.45 | 14.13 | 14.22 | 1,372,250 | +0.02(+0.13%) |
Oct 17, 2006 | 14.41 | 14.41 | 14.12 | 14.20 | 1,265,293 | -0.22(-1.52%) |
Oct 16, 2006 | 14.00 | 14.48 | 13.97 | 14.41 | 1,026,453 | +0.50(+3.59%) |
Oct 13, 2006 | 13.64 | 14.12 | 13.63 | 13.92 | 1,006,681 | +0.37(+2.70%) |
Oct 12, 2006 | 13.05 | 13.55 | 13.02 | 13.55 | 1,010,993 | +0.58(+4.51%) |
Oct 11, 2006 | 13.24 | 13.28 | 12.89 | 12.96 | 819,585 | -0.35(-2.64%) |
Oct 10, 2006 | 12.84 | 13.34 | 12.84 | 13.32 | 850,189 | +0.33(+2.56%) |
Oct 09, 2006 | 13.21 | 13.43 | 12.95 | 12.98 | 632,488 | -0.11(-0.87%) |
Oct 06, 2006 | 12.99 | 13.21 | 12.84 | 13.10 | 710,945 | +0.11(+0.84%) |
Oct 05, 2006 | 13.17 | 13.28 | 12.87 | 12.99 | 1,072,728 | +0.15(+1.19%) |
Oct 04, 2006 | 12.66 | 12.91 | 12.34 | 12.84 | 1,319,560 | +0.06(+0.48%) |
Oct 03, 2006 | 13.33 | 13.40 | 12.73 | 12.77 | 1,514,755 | -0.63(-4.72%) |
Oct 02, 2006 | 13.69 | 13.73 | 13.41 | 13.41 | 1,034,130 | -0.33(-2.42%) |
Sep 29, 2006 | 13.59 | 13.93 | 13.59 | 13.74 | 1,315,984 | +0.08(+0.56%) |
Sep 28, 2006 | 13.60 | 13.90 | 13.39 | 13.66 | 835,886 | +0.06(+0.45%) |
Sep 27, 2006 | 13.35 | 13.68 | 13.30 | 13.60 | 1,102,385 | +0.33(+2.51%) |
Sep 26, 2006 | 13.04 | 13.29 | 12.95 | 13.27 | 1,177,581 | +0.23(+1.75%) |
Sep 25, 2006 | 13.17 | 13.17 | 12.61 | 13.04 | 1,479,523 | -0.22(-1.68%) |
Sep 22, 2006 | 13.31 | 13.37 | 13.13 | 13.26 | 1,394,125 | +0.12(+0.90%) |
Sep 21, 2006 | 12.97 | 13.35 | 12.97 | 13.15 | 1,468,796 | +0.22(+1.73%) |
Sep 20, 2006 | 13.34 | 13.34 | 12.86 | 12.92 | 1,426,517 | -0.39(-2.89%) |
Sep 19, 2006 | 13.60 | 13.71 | 13.22 | 13.31 | 1,541,362 | -0.20(-1.48%) |
Sep 18, 2006 | 13.25 | 13.63 | 13.16 | 13.51 | 851,767 | +0.39(+2.97%) |
Sep 15, 2006 | 13.17 | 13.18 | 12.97 | 13.12 | 1,087,556 | +0.02(+0.15%) |
Sep 14, 2006 | 13.60 | 13.70 | 13.00 | 13.10 | 897,831 | -0.49(-3.64%) |
Sep 13, 2006 | 13.39 | 13.73 | 13.34 | 13.59 | 1,000,686 | +0.22(+1.64%) |
Sep 12, 2006 | 13.74 | 13.92 | 13.32 | 13.37 | 1,152,446 | -0.33(-2.39%) |
Sep 11, 2006 | 13.91 | 14.03 | 13.46 | 13.70 | 1,380,348 | -0.58(-4.03%) |
Sep 08, 2006 | 14.96 | 15.01 | 14.23 | 14.28 | 977,128 | -0.72(-4.82%) |
Sep 07, 2006 | 14.98 | 15.14 | 14.90 | 15.00 | 940,530 | -0.01(-0.06%) |
Sep 06, 2006 | 15.11 | 15.19 | 14.88 | 15.01 | 847,980 | -0.22(-1.47%) |
Sep 05, 2006 | 15.11 | 15.30 | 14.98 | 15.23 | 470,843 | +0.09(+0.60%) |
Sep 01, 2006 | 14.77 | 15.16 | 14.77 | 15.14 | 524,164 | +0.40(+2.71%) |
Aug 31, 2006 | 14.73 | 14.88 | 14.61 | 14.74 | 418,258 | +0.01(+0.10%) |
Aug 30, 2006 | 14.99 | 14.99 | 14.43 | 14.73 | 725,563 | -0.27(-1.81%) |
Aug 29, 2006 | 15.38 | 15.38 | 14.68 | 15.00 | 1,169,378 | -0.30(-1.96%) |
Aug 28, 2006 | 15.31 | 15.45 | 15.12 | 15.30 | 411,002 | -0.29(-1.89%) |
Aug 25, 2006 | 15.58 | 15.84 | 15.47 | 15.59 | 402,588 | +0.10(+0.68%) |
Aug 24, 2006 | 15.38 | 15.49 | 15.16 | 15.49 | 613,348 | +0.23(+1.50%) |
Aug 23, 2006 | 15.48 | 15.57 | 15.09 | 15.26 | 413,631 | -0.22(-1.41%) |
Aug 22, 2006 | 15.36 | 15.52 | 15.33 | 15.48 | 410,686 | +0.16(+1.02%) |
Aug 21, 2006 | 15.16 | 15.46 | 15.15 | 15.32 | 477,469 | +0.05(+0.31%) |
Aug 18, 2006 | 15.21 | 15.33 | 15.02 | 15.28 | 474,208 | +0.12(+0.82%) |
Aug 17, 2006 | 15.37 | 15.42 | 15.05 | 15.15 | 683,390 | -0.29(-1.91%) |
Aug 16, 2006 | 15.68 | 15.86 | 15.31 | 15.45 | 603,251 | -0.19(-1.19%) |
Aug 15, 2006 | 15.50 | 15.64 | 15.26 | 15.63 | 815,904 | +0.35(+2.27%) |
Aug 14, 2006 | 16.08 | 16.08 | 15.25 | 15.28 | 897,726 | -0.80(-4.97%) |
Aug 11, 2006 | 16.22 | 16.22 | 15.95 | 16.08 | 327,602 | -0.14(-0.85%) |
Aug 10, 2006 | 16.25 | 16.29 | 15.93 | 16.22 | 600,412 | -0.15(-0.90%) |
Aug 09, 2006 | 16.39 | 16.67 | 16.18 | 16.37 | 670,770 | +0.16(+1.00%) |
Aug 08, 2006 | 16.43 | 16.52 | 16.16 | 16.21 | 669,298 | -0.22(-1.33%) |
Aug 07, 2006 | 16.25 | 16.46 | 16.07 | 16.43 | 807,280 | +0.25(+1.53%) |
Aug 04, 2006 | 16.43 | 16.53 | 15.97 | 16.18 | 722,934 | -0.06(-0.35%) |
Aug 03, 2006 | 16.16 | 16.43 | 16.00 | 16.24 | 657,519 | -0.08(-0.50%) |
Aug 02, 2006 | 16.64 | 17.02 | 16.27 | 16.32 | 1,368,254 | -0.23(-1.41%) |
Aug 01, 2006 | 16.50 | 16.61 | 16.13 | 16.55 | 928,645 | +0.07(+0.40%) |
Jul 31, 2006 | 16.02 | 16.54 | 15.76 | 16.48 | 1,258,983 | +0.96(+6.19%) |
Jul 28, 2006 | 15.53 | 15.67 | 15.18 | 15.52 | 621,340 | -0.00(-0.03%) |
Jul 27, 2006 | 15.92 | 16.07 | 15.45 | 15.53 | 798,972 | -0.40(-2.51%) |
Jul 26, 2006 | 15.34 | 16.02 | 15.26 | 15.93 | 1,087,662 | +0.49(+3.20%) |
Jul 25, 2006 | 14.94 | 15.47 | 14.94 | 15.43 | 842,932 | +0.60(+4.07%) |
Jul 24, 2006 | 14.14 | 14.89 | 14.22 | 14.83 | 793,923 | +0.69(+4.91%) |
Jul 21, 2006 | 14.42 | 14.42 | 14.00 | 14.13 | 523,322 | -0.27(-1.85%) |
Jul 20, 2006 | 14.85 | 14.98 | 14.35 | 14.40 | 438,346 | -0.46(-3.07%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.35 | 14.86 | 957,882 | +0.47(+3.27%) |
Jul 18, 2006 | 14.61 | 14.62 | 14.17 | 14.39 | 961,248 | +0.14(+0.97%) |
Jul 17, 2006 | 14.71 | 14.72 | 14.16 | 14.25 | 660,358 | -0.58(-3.94%) |
Jul 14, 2006 | 14.83 | 14.90 | 14.53 | 14.83 | 902,774 | +0.06(+0.42%) |
Jul 13, 2006 | 14.99 | 15.04 | 14.56 | 14.77 | 1,236,687 | -0.17(-1.15%) |
Jul 12, 2006 | 15.38 | 15.54 | 14.89 | 14.94 | 822,319 | -0.43(-2.81%) |
Jul 11, 2006 | 14.95 | 15.44 | 14.86 | 15.38 | 694,643 | +0.50(+3.36%) |
Jul 10, 2006 | 14.98 | 15.19 | 14.80 | 14.88 | 609,456 | -0.10(-0.70%) |
Jul 07, 2006 | 15.19 | 15.40 | 14.92 | 14.98 | 739,235 | -0.14(-0.91%) |
Jul 06, 2006 | 15.13 | 15.34 | 15.00 | 15.12 | 786,141 | -0.07(-0.47%) |
Jul 05, 2006 | 15.16 | 15.25 | 14.66 | 15.19 | 945,998 | +0.03(+0.19%) |
Jul 03, 2006 | 15.14 | 15.29 | 15.00 | 15.16 | 330,337 | +0.10(+0.69%) |
Jun 30, 2006 | 15.05 | 15.19 | 14.83 | 15.06 | 950,836 | +0.19(+1.31%) |
Jun 29, 2006 | 14.38 | 14.86 | 14.34 | 14.86 | 803,073 | +0.55(+3.82%) |
Jun 28, 2006 | 14.22 | 14.35 | 14.07 | 14.31 | 804,020 | +0.17(+1.18%) |
Jun 27, 2006 | 13.94 | 14.24 | 13.93 | 14.15 | 1,205,346 | +0.27(+1.92%) |
Jun 26, 2006 | 13.75 | 13.95 | 13.58 | 13.88 | 1,281,804 | +0.13(+0.97%) |
Jun 23, 2006 | 13.07 | 13.82 | 13.05 | 13.75 | 1,552,195 | +1.07(+8.48%) |
Jun 22, 2006 | 12.78 | 12.86 | 12.52 | 12.67 | 1,427,043 | -0.10(-0.82%) |
Jun 21, 2006 | 12.48 | 13.00 | 12.46 | 12.78 | 1,582,063 | +0.38(+3.07%) |
Jun 20, 2006 | 12.82 | 12.94 | 12.35 | 12.40 | 1,472,266 | -0.39(-3.08%) |
Jun 19, 2006 | 13.50 | 13.50 | 12.66 | 12.79 | 1,359,314 | -0.77(-5.68%) |
Jun 16, 2006 | 13.50 | 13.62 | 13.13 | 13.56 | 1,401,277 | +0.15(+1.13%) |
Jun 15, 2006 | 12.97 | 13.46 | 12.97 | 13.41 | 1,421,154 | +0.59(+4.60%) |
Jun 14, 2006 | 12.38 | 12.90 | 12.38 | 12.82 | 1,421,680 | +0.44(+3.57%) |
Jun 13, 2006 | 13.03 | 13.20 | 12.32 | 12.38 | 1,957,728 | -0.83(-6.30%) |
Jun 12, 2006 | 13.86 | 14.02 | 13.20 | 13.21 | 1,073,253 | -0.65(-4.67%) |
Jun 09, 2006 | 14.29 | 14.30 | 13.64 | 13.86 | 1,223,120 | -0.31(-2.21%) |
Jun 08, 2006 | 14.13 | 14.21 | 13.40 | 14.17 | 2,214,236 | -0.10(-0.73%) |
Jun 07, 2006 | 15.28 | 15.28 | 14.22 | 14.28 | 1,441,241 | -1.12(-7.29%) |
Jun 06, 2006 | 15.14 | 15.57 | 14.98 | 15.40 | 1,355,107 | +0.26(+1.70%) |
Jun 05, 2006 | 15.80 | 15.88 | 15.08 | 15.14 | 1,236,161 | -0.54(-3.46%) |
Jun 02, 2006 | 15.66 | 15.85 | 15.36 | 15.68 | 1,340,068 | +0.22(+1.44%) |
Jun 01, 2006 | 15.02 | 15.49 | 14.79 | 15.46 | 1,206,819 | +0.44(+2.91%) |
May 31, 2006 | 14.70 | 15.09 | 14.50 | 15.02 | 3,450,292 | +0.32(+2.20%) |
May 30, 2006 | 15.18 | 15.28 | 14.66 | 14.70 | 1,381,295 | -0.28(-1.84%) |
May 26, 2006 | 14.73 | 15.21 | 14.61 | 14.98 | 1,105,435 | +0.27(+1.84%) |
May 25, 2006 | 14.24 | 14.80 | 14.03 | 14.70 | 1,482,468 | +0.62(+4.39%) |
May 24, 2006 | 14.03 | 14.51 | 13.72 | 14.09 | 1,907,562 | +0.15(+1.09%) |
May 23, 2006 | 13.79 | 14.35 | 13.77 | 13.93 | 1,643,692 | +0.53(+3.94%) |
May 22, 2006 | 13.07 | 13.58 | 12.96 | 13.41 | 1,530,845 | -0.69(-4.89%) |
May 19, 2006 | 14.24 | 14.41 | 13.60 | 14.10 | 1,754,436 | -0.14(-1.00%) |
May 18, 2006 | 14.38 | 14.62 | 14.22 | 14.24 | 848,191 | -0.16(-1.12%) |
May 17, 2006 | 14.85 | 15.03 | 14.30 | 14.40 | 932,852 | -0.45(-3.04%) |
May 16, 2006 | 14.50 | 15.00 | 14.49 | 14.85 | 1,236,266 | +0.43(+2.97%) |
May 15, 2006 | 15.25 | 15.25 | 14.26 | 14.42 | 1,390,865 | -0.83(-5.42%) |
May 12, 2006 | 15.96 | 16.00 | 15.20 | 15.25 | 1,043,070 | -0.80(-5.00%) |
May 11, 2006 | 16.05 | 16.46 | 16.02 | 16.05 | 1,282,120 | +0.23(+1.44%) |
May 10, 2006 | 15.81 | 15.95 | 15.47 | 15.83 | 1,026,032 | -0.04(-0.24%) |
May 09, 2006 | 15.50 | 15.89 | 15.50 | 15.86 | 787,718 | +0.27(+1.74%) |
May 08, 2006 | 15.64 | 15.65 | 15.28 | 15.59 | 721,251 | -0.05(-0.30%) |
May 05, 2006 | 15.52 | 15.74 | 15.52 | 15.64 | 712,733 | +0.20(+1.32%) |
May 04, 2006 | 15.69 | 15.82 | 15.14 | 15.44 | 1,065,260 | -0.25(-1.61%) |
May 03, 2006 | 16.06 | 16.06 | 15.53 | 15.69 | 891,310 | -0.37(-2.31%) |
May 02, 2006 | 15.86 | 16.28 | 15.79 | 16.06 | 1,057,373 | +0.49(+3.15%) |