Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.94 | 18.03 | 17.80 | 17.95 | 73,265 | +0.04(+0.24%) |
Mar 29, 2007 | 18.04 | 18.04 | 17.81 | 17.91 | 93,223 | -0.02(-0.13%) |
Mar 28, 2007 | 17.98 | 18.00 | 17.88 | 17.93 | 110,655 | -0.11(-0.59%) |
Mar 27, 2007 | 18.10 | 18.10 | 18.01 | 18.04 | 32,085 | -0.09(-0.50%) |
Mar 26, 2007 | 18.18 | 18.19 | 18.00 | 18.13 | 153,856 | -0.03(-0.15%) |
Mar 23, 2007 | 18.16 | 18.20 | 18.14 | 18.16 | 145,266 | -0.04(-0.24%) |
Mar 22, 2007 | 18.22 | 18.23 | 18.14 | 18.20 | 38,906 | +0.01(+0.04%) |
Mar 21, 2007 | 17.94 | 18.23 | 17.90 | 18.20 | 112,171 | +0.26(+1.43%) |
Mar 20, 2007 | 17.82 | 17.94 | 17.81 | 17.94 | 35,621 | +0.13(+0.71%) |
Mar 19, 2007 | 17.78 | 17.86 | 17.73 | 17.81 | 62,654 | +0.16(+0.92%) |
Mar 16, 2007 | 17.70 | 17.75 | 17.57 | 17.65 | 55,075 | -0.06(-0.33%) |
Mar 15, 2007 | 17.64 | 17.73 | 17.61 | 17.71 | 45,222 | +0.08(+0.43%) |
Mar 14, 2007 | 17.56 | 17.65 | 17.35 | 17.63 | 80,591 | +0.11(+0.61%) |
Mar 13, 2007 | 17.86 | 17.82 | 17.53 | 17.53 | 61,896 | -0.33(-1.86%) |
Mar 12, 2007 | 17.80 | 17.90 | 17.75 | 17.86 | 91,202 | +0.06(+0.34%) |
Mar 09, 2007 | 17.90 | 17.90 | 17.72 | 17.80 | 82,865 | +0.04(+0.24%) |
Mar 08, 2007 | 17.78 | 17.87 | 17.74 | 17.76 | 31,832 | +0.08(+0.45%) |
Mar 07, 2007 | 17.67 | 17.76 | 17.64 | 17.68 | 107,118 | -0.03(-0.18%) |
Mar 06, 2007 | 17.57 | 17.73 | 17.55 | 17.71 | 187,710 | +0.31(+1.77%) |
Mar 05, 2007 | 17.44 | 17.63 | 17.39 | 17.40 | 252,890 | -0.18(-1.04%) |
Mar 02, 2007 | 17.77 | 17.79 | 17.57 | 17.58 | 70,486 | -0.24(-1.33%) |
Mar 01, 2007 | 17.67 | 17.93 | 17.54 | 17.82 | 94,612 | -0.08(-0.44%) |
Feb 28, 2007 | 17.88 | 17.99 | 17.76 | 17.90 | 135,161 | +0.16(+0.89%) |
Feb 27, 2007 | 18.27 | 18.27 | 17.68 | 17.74 | 262,490 | -0.71(-3.84%) |
Feb 26, 2007 | 18.56 | 18.58 | 18.39 | 18.45 | 77,921 | -0.08(-0.41%) |
Feb 23, 2007 | 18.52 | 18.53 | 18.47 | 18.52 | 82,865 | -0.01(-0.03%) |
Feb 22, 2007 | 18.59 | 18.60 | 18.47 | 18.53 | 118,739 | -0.03(-0.14%) |
Feb 21, 2007 | 18.44 | 18.56 | 18.44 | 18.56 | 154,614 | -0.01(-0.04%) |
Feb 20, 2007 | 18.41 | 18.56 | 18.39 | 18.56 | 70,486 | +0.11(+0.58%) |
Feb 16, 2007 | 18.43 | 18.46 | 18.40 | 18.46 | 73,517 | -0.02(-0.13%) |
Feb 15, 2007 | 18.41 | 18.49 | 18.41 | 18.48 | 72,001 | +0.06(+0.32%) |
Feb 14, 2007 | 18.30 | 18.44 | 18.28 | 18.42 | 133,003 | +0.16(+0.89%) |
Feb 13, 2007 | 18.22 | 18.26 | 18.19 | 18.26 | 69,445 | +0.11(+0.59%) |
Feb 12, 2007 | 18.22 | 18.24 | 18.12 | 18.15 | 54,140 | -0.08(-0.43%) |
Feb 09, 2007 | 18.39 | 18.41 | 18.18 | 18.23 | 121,266 | -0.13(-0.69%) |
Feb 08, 2007 | 18.37 | 18.40 | 18.32 | 18.36 | 108,887 | -0.03(-0.17%) |
Feb 07, 2007 | 18.39 | 18.43 | 18.33 | 18.39 | 50,022 | +0.07(+0.38%) |
Feb 06, 2007 | 18.30 | 18.35 | 18.24 | 18.32 | 116,971 | +0.03(+0.14%) |
Feb 05, 2007 | 18.29 | 18.35 | 18.28 | 18.29 | 725,829 | -0.02(-0.09%) |
Feb 02, 2007 | 18.34 | 18.35 | 18.29 | 18.31 | 31,579 | +0.00(+0.00%) |
Feb 01, 2007 | 18.31 | 18.32 | 18.22 | 18.31 | 150,319 | +0.09(+0.52%) |
Jan 31, 2007 | 18.00 | 18.25 | 18.00 | 18.22 | 57,854 | +0.14(+0.79%) |
Jan 30, 2007 | 18.04 | 18.07 | 18.03 | 18.07 | 244,048 | +0.08(+0.42%) |
Jan 29, 2007 | 18.02 | 18.08 | 17.96 | 18.00 | 69,222 | +0.00(+0.02%) |
Jan 26, 2007 | 18.05 | 18.05 | 17.93 | 17.99 | 92,718 | -0.04(-0.20%) |
Jan 25, 2007 | 18.22 | 18.22 | 18.01 | 18.03 | 84,633 | -0.17(-0.94%) |
Jan 24, 2007 | 18.08 | 18.22 | 18.07 | 18.20 | 67,454 | +0.15(+0.83%) |
Jan 23, 2007 | 17.97 | 18.11 | 17.97 | 18.05 | 211,458 | +0.06(+0.33%) |
Jan 22, 2007 | 18.12 | 18.12 | 17.95 | 17.99 | 145,266 | -0.13(-0.70%) |
Jan 19, 2007 | 18.05 | 18.13 | 18.05 | 18.12 | 164,214 | +0.06(+0.31%) |
Jan 18, 2007 | 18.17 | 18.19 | 18.03 | 18.06 | 512,602 | -0.14(-0.76%) |
Jan 17, 2007 | 18.22 | 18.28 | 18.16 | 18.20 | 72,254 | -0.03(-0.15%) |
Jan 16, 2007 | 18.25 | 18.27 | 18.20 | 18.23 | 273,859 | -0.02(-0.09%) |
Jan 12, 2007 | 18.14 | 18.24 | 18.11 | 18.24 | 56,085 | +0.11(+0.59%) |
Jan 11, 2007 | 17.98 | 18.16 | 17.98 | 18.14 | 220,047 | +0.18(+1.01%) |
Jan 10, 2007 | 17.80 | 17.96 | 17.79 | 17.95 | 82,865 | +0.09(+0.53%) |
Jan 09, 2007 | 17.87 | 17.90 | 17.76 | 17.86 | 106,613 | +0.04(+0.20%) |
Jan 08, 2007 | 17.74 | 17.86 | 17.73 | 17.82 | 161,183 | +0.05(+0.27%) |
Jan 05, 2007 | 17.84 | 17.84 | 17.72 | 17.78 | 121,518 | -0.13(-0.75%) |
Jan 04, 2007 | 17.77 | 17.93 | 17.73 | 17.91 | 157,393 | +0.11(+0.62%) |
Jan 03, 2007 | 17.92 | 17.98 | 17.68 | 17.80 | 85,896 | +0.02(+0.09%) |
Dec 29, 2006 | 17.84 | 17.89 | 17.76 | 17.78 | 101,055 | -0.03(-0.18%) |
Dec 28, 2006 | 17.83 | 17.88 | 17.82 | 17.82 | 56,085 | -0.08(-0.44%) |
Dec 27, 2006 | 17.80 | 17.90 | 17.80 | 17.90 | 15,663 | +0.12(+0.69%) |
Dec 26, 2006 | 17.68 | 17.78 | 17.68 | 17.77 | 140,466 | +0.08(+0.42%) |
Dec 22, 2006 | 17.80 | 17.80 | 17.68 | 17.70 | 28,042 | -0.10(-0.56%) |
Dec 21, 2006 | 17.90 | 17.90 | 17.77 | 17.80 | 57,096 | -0.09(-0.49%) |
Dec 20, 2006 | 17.88 | 17.95 | 17.88 | 17.88 | 124,550 | -0.03(-0.18%) |
Dec 19, 2006 | 17.79 | 17.94 | 17.79 | 17.91 | 501,991 | +0.00(+0.02%) |
Dec 18, 2006 | 18.04 | 18.06 | 17.88 | 17.91 | 885,496 | -0.09(-0.48%) |
Dec 15, 2006 | 18.04 | 18.07 | 17.99 | 18.00 | 236,216 | +0.01(+0.04%) |
Dec 14, 2006 | 17.85 | 18.02 | 17.83 | 17.99 | 196,552 | +0.14(+0.80%) |
Dec 13, 2006 | 17.94 | 17.94 | 17.81 | 17.85 | 38,906 | -0.00(-0.02%) |
Dec 12, 2006 | 17.87 | 17.91 | 17.77 | 17.85 | 130,108 | -0.06(-0.35%) |
Dec 11, 2006 | 17.88 | 17.93 | 17.88 | 17.91 | 133,392 | +0.02(+0.09%) |
Dec 08, 2006 | 17.87 | 17.95 | 17.85 | 17.90 | 106,613 | +0.02(+0.09%) |
Dec 07, 2006 | 18.00 | 18.01 | 17.88 | 17.88 | 129,350 | -0.09(-0.48%) |
Dec 06, 2006 | 17.98 | 17.99 | 17.94 | 17.97 | 78,570 | +0.00(+0.00%) |
Dec 05, 2006 | 17.94 | 17.99 | 17.92 | 17.97 | 120,508 | +0.07(+0.40%) |
Dec 04, 2006 | 17.80 | 17.95 | 17.79 | 17.90 | 161,435 | +0.23(+1.32%) |
Dec 01, 2006 | 17.63 | 17.78 | 17.54 | 17.67 | 50,022 | -0.16(-0.91%) |
Nov 30, 2006 | 17.75 | 17.83 | 17.73 | 17.83 | 35,369 | +0.07(+0.40%) |
Nov 29, 2006 | 17.65 | 17.78 | 17.65 | 17.76 | 84,381 | +0.16(+0.92%) |
Nov 28, 2006 | 17.54 | 17.63 | 17.49 | 17.59 | 65,685 | +0.04(+0.20%) |
Nov 27, 2006 | 17.82 | 17.82 | 17.54 | 17.56 | 107,876 | -0.32(-1.82%) |
Nov 24, 2006 | 17.84 | 17.93 | 17.84 | 17.88 | 68,970 | -0.05(-0.26%) |
Nov 22, 2006 | 17.90 | 17.94 | 17.86 | 17.93 | 109,139 | +0.09(+0.49%) |
Nov 21, 2006 | 17.84 | 17.86 | 17.80 | 17.84 | 114,697 | +0.04(+0.22%) |
Nov 20, 2006 | 17.79 | 17.84 | 17.75 | 17.80 | 76,296 | +0.01(+0.07%) |
Nov 17, 2006 | 17.77 | 17.79 | 17.74 | 17.79 | 39,411 | -0.02(-0.11%) |
Nov 16, 2006 | 17.78 | 17.82 | 17.76 | 17.81 | 73,012 | +0.06(+0.33%) |
Nov 15, 2006 | 17.72 | 17.81 | 17.67 | 17.75 | 77,559 | +0.10(+0.54%) |
Nov 14, 2006 | 17.52 | 17.67 | 17.45 | 17.66 | 468,138 | +0.15(+0.86%) |
Nov 13, 2006 | 17.41 | 17.55 | 17.41 | 17.51 | 159,919 | +0.06(+0.34%) |
Nov 10, 2006 | 17.39 | 17.45 | 17.37 | 17.45 | 74,780 | +0.07(+0.41%) |
Nov 09, 2006 | 17.54 | 17.56 | 17.38 | 17.38 | 176,846 | -0.15(-0.88%) |
Nov 08, 2006 | 17.35 | 17.54 | 17.35 | 17.53 | 84,128 | +0.06(+0.32%) |
Nov 07, 2006 | 17.42 | 17.55 | 17.41 | 17.48 | 93,728 | +0.07(+0.39%) |
Nov 06, 2006 | 17.26 | 17.41 | 17.26 | 17.41 | 39,411 | +0.21(+1.20%) |
Nov 03, 2006 | 17.29 | 17.29 | 17.14 | 17.20 | 61,391 | -0.04(-0.21%) |
Nov 02, 2006 | 17.17 | 17.27 | 17.16 | 17.24 | 115,202 | -0.01(-0.05%) |
Nov 01, 2006 | 17.45 | 17.46 | 17.22 | 17.25 | 50,022 | -0.16(-0.91%) |
Oct 31, 2006 | 17.48 | 17.48 | 17.35 | 17.40 | 146,782 | -0.01(-0.07%) |
Oct 30, 2006 | 17.35 | 17.46 | 17.32 | 17.42 | 49,769 | +0.03(+0.18%) |
Oct 27, 2006 | 17.46 | 17.52 | 17.36 | 17.38 | 59,117 | -0.15(-0.86%) |
Oct 26, 2006 | 17.50 | 17.56 | 17.40 | 17.54 | 141,729 | +0.11(+0.66%) |
Oct 25, 2006 | 17.40 | 17.44 | 17.36 | 17.42 | 69,728 | +0.02(+0.11%) |
Oct 24, 2006 | 17.39 | 17.42 | 17.32 | 17.40 | 46,485 | +0.02(+0.14%) |
Oct 23, 2006 | 17.25 | 17.43 | 17.23 | 17.38 | 30,063 | +0.09(+0.54%) |
Oct 20, 2006 | 17.25 | 17.29 | 17.25 | 17.28 | 21,726 | -0.01(-0.08%) |
Oct 19, 2006 | 17.22 | 17.32 | 17.22 | 17.30 | 387,041 | +0.04(+0.23%) |
Oct 18, 2006 | 17.38 | 17.38 | 17.21 | 17.26 | 33,853 | +0.01(+0.07%) |
Oct 17, 2006 | 17.26 | 17.29 | 17.14 | 17.25 | 48,253 | -0.12(-0.71%) |
Oct 16, 2006 | 17.30 | 17.37 | 17.30 | 17.37 | 41,180 | +0.08(+0.46%) |
Oct 13, 2006 | 17.26 | 17.31 | 17.21 | 17.29 | 44,716 | +0.05(+0.30%) |
Oct 12, 2006 | 17.14 | 17.24 | 17.10 | 17.24 | 51,032 | +0.20(+1.16%) |
Oct 11, 2006 | 17.02 | 17.12 | 16.97 | 17.04 | 39,664 | -0.04(-0.25%) |
Oct 10, 2006 | 17.12 | 17.12 | 17.04 | 17.08 | 20,463 | -0.00(-0.02%) |
Oct 09, 2006 | 16.98 | 17.11 | 16.98 | 17.09 | 40,674 | +0.05(+0.28%) |
Oct 06, 2006 | 17.02 | 17.06 | 16.96 | 17.04 | 73,770 | -0.05(-0.30%) |
Oct 05, 2006 | 17.02 | 17.09 | 16.97 | 17.09 | 245,564 | +0.12(+0.72%) |
Oct 04, 2006 | 16.70 | 16.98 | 16.70 | 16.97 | 333,229 | +0.25(+1.47%) |
Oct 03, 2006 | 16.69 | 16.77 | 16.62 | 16.72 | 25,263 | +0.00(+0.02%) |
Oct 02, 2006 | 16.76 | 16.83 | 16.70 | 16.72 | 29,558 | -0.05(-0.31%) |
Sep 29, 2006 | 16.87 | 16.87 | 16.77 | 16.77 | 52,296 | -0.09(-0.54%) |
Sep 28, 2006 | 16.80 | 16.86 | 16.75 | 16.86 | 24,253 | +0.04(+0.23%) |
Sep 27, 2006 | 16.80 | 16.87 | 16.78 | 16.82 | 43,201 | +0.04(+0.24%) |
Sep 26, 2006 | 16.64 | 16.79 | 16.64 | 16.78 | 28,548 | +0.08(+0.45%) |
Sep 25, 2006 | 16.59 | 16.75 | 16.49 | 16.71 | 14,653 | +0.14(+0.86%) |
Sep 22, 2006 | 16.60 | 16.60 | 16.52 | 16.57 | 48,506 | -0.08(-0.45%) |
Sep 21, 2006 | 16.82 | 16.82 | 16.63 | 16.64 | 22,737 | -0.13(-0.76%) |
Sep 20, 2006 | 16.74 | 16.82 | 16.74 | 16.77 | 33,095 | +0.12(+0.74%) |
Sep 19, 2006 | 16.68 | 16.71 | 16.53 | 16.64 | 43,201 | -0.07(-0.43%) |
Sep 18, 2006 | 16.75 | 16.78 | 16.66 | 16.72 | 173,815 | +0.02(+0.09%) |
Sep 15, 2006 | 16.77 | 16.79 | 16.67 | 16.70 | 29,558 | +0.04(+0.26%) |
Sep 14, 2006 | 16.66 | 16.66 | 16.59 | 16.66 | 27,032 | -0.01(-0.07%) |
Sep 13, 2006 | 16.60 | 16.67 | 16.60 | 16.67 | 39,664 | +0.09(+0.53%) |
Sep 12, 2006 | 16.41 | 16.62 | 16.38 | 16.58 | 368,851 | +0.22(+1.33%) |
Sep 11, 2006 | 16.23 | 16.39 | 16.20 | 16.36 | 21,979 | +0.04(+0.24%) |
Sep 08, 2006 | 16.23 | 16.34 | 16.23 | 16.32 | 92,212 | +0.10(+0.63%) |
Sep 07, 2006 | 16.24 | 16.32 | 16.20 | 16.22 | 55,580 | -0.12(-0.73%) |
Sep 06, 2006 | 16.45 | 16.47 | 16.32 | 16.34 | 341,819 | -0.20(-1.20%) |
Sep 05, 2006 | 16.47 | 16.54 | 16.43 | 16.54 | 58,612 | +0.04(+0.24%) |
Sep 01, 2006 | 16.45 | 16.52 | 16.41 | 16.50 | 56,590 | +0.09(+0.53%) |
Aug 31, 2006 | 16.40 | 16.43 | 16.38 | 16.41 | 50,780 | +0.00(+0.02%) |
Aug 30, 2006 | 16.36 | 16.42 | 16.35 | 16.41 | 80,338 | +0.06(+0.36%) |
Aug 29, 2006 | 16.27 | 16.36 | 16.20 | 16.35 | 74,022 | +0.07(+0.41%) |
Aug 28, 2006 | 16.18 | 16.31 | 16.15 | 16.28 | 126,571 | +0.11(+0.69%) |
Aug 25, 2006 | 16.10 | 16.22 | 16.10 | 16.17 | 51,032 | +0.04(+0.22%) |
Aug 24, 2006 | 16.23 | 16.23 | 16.07 | 16.13 | 50,274 | -0.05(-0.32%) |
Aug 23, 2006 | 16.27 | 16.28 | 16.08 | 16.19 | 34,106 | -0.04(-0.27%) |
Aug 22, 2006 | 16.27 | 16.29 | 16.19 | 16.23 | 46,990 | -0.01(-0.05%) |
Aug 21, 2006 | 16.25 | 16.26 | 16.19 | 16.24 | 44,969 | -0.09(-0.53%) |
Aug 18, 2006 | 16.28 | 16.32 | 16.21 | 16.32 | 27,537 | +0.04(+0.27%) |
Aug 17, 2006 | 16.21 | 16.38 | 16.21 | 16.28 | 42,948 | +0.01(+0.05%) |
Aug 16, 2006 | 16.08 | 16.27 | 16.08 | 16.27 | 55,327 | +0.22(+1.38%) |
Aug 15, 2006 | 15.95 | 16.05 | 15.89 | 16.05 | 62,148 | +0.29(+1.86%) |
Aug 14, 2006 | 15.83 | 15.93 | 15.76 | 15.76 | 115,455 | +0.04(+0.25%) |
Aug 11, 2006 | 15.75 | 15.75 | 15.66 | 15.72 | 291,039 | -0.07(-0.45%) |
Aug 10, 2006 | 15.64 | 15.84 | 15.64 | 15.79 | 32,842 | +0.06(+0.40%) |
Aug 09, 2006 | 15.93 | 15.96 | 15.72 | 15.73 | 103,834 | -0.07(-0.46%) |
Aug 08, 2006 | 15.91 | 15.93 | 15.75 | 15.80 | 29,053 | -0.05(-0.34%) |
Aug 07, 2006 | 15.85 | 15.90 | 15.85 | 15.85 | 40,927 | -0.07(-0.45%) |
Aug 04, 2006 | 16.11 | 16.11 | 15.86 | 15.92 | 80,086 | -0.02(-0.12%) |
Aug 03, 2006 | 15.78 | 16.00 | 15.78 | 15.94 | 14,905 | +0.03(+0.20%) |
Aug 02, 2006 | 15.86 | 15.98 | 15.84 | 15.91 | 37,390 | +0.15(+0.93%) |
Aug 01, 2006 | 15.75 | 15.79 | 15.70 | 15.77 | 123,792 | -0.15(-0.92%) |
Jul 31, 2006 | 15.83 | 15.95 | 15.83 | 15.91 | 42,443 | -0.00(-0.02%) |
Jul 28, 2006 | 15.77 | 15.94 | 15.77 | 15.92 | 19,200 | +0.20(+1.29%) |
Jul 27, 2006 | 15.91 | 15.91 | 15.69 | 15.71 | 62,906 | -0.10(-0.66%) |
Jul 26, 2006 | 15.83 | 15.84 | 15.71 | 15.82 | 90,191 | -0.05(-0.30%) |
Jul 25, 2006 | 15.73 | 15.86 | 15.71 | 15.86 | 54,822 | +0.10(+0.63%) |
Jul 24, 2006 | 15.60 | 15.77 | 15.58 | 15.77 | 39,411 | +0.30(+1.97%) |
Jul 21, 2006 | 15.58 | 15.58 | 15.44 | 15.46 | 62,401 | -0.16(-1.04%) |
Jul 20, 2006 | 15.95 | 15.95 | 15.62 | 15.62 | 48,759 | -0.25(-1.57%) |
Jul 19, 2006 | 15.58 | 15.90 | 15.58 | 15.87 | 119,497 | +0.34(+2.17%) |
Jul 18, 2006 | 15.63 | 15.63 | 15.33 | 15.54 | 115,708 | +0.03(+0.18%) |
Jul 17, 2006 | 15.54 | 15.59 | 15.50 | 15.51 | 55,327 | -0.02(-0.13%) |
Jul 14, 2006 | 15.63 | 15.63 | 15.45 | 15.53 | 146,024 | -0.14(-0.91%) |
Jul 13, 2006 | 15.84 | 15.84 | 15.65 | 15.67 | 64,170 | -0.23(-1.47%) |
Jul 12, 2006 | 16.10 | 16.10 | 15.90 | 15.90 | 35,116 | -0.21(-1.28%) |
Jul 11, 2006 | 16.01 | 16.12 | 15.92 | 16.11 | 24,253 | +0.06(+0.35%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.00 | 16.05 | 31,579 | -0.03(-0.20%) |
Jul 07, 2006 | 16.17 | 16.22 | 16.05 | 16.09 | 35,874 | -0.13(-0.81%) |
Jul 06, 2006 | 16.26 | 16.31 | 16.22 | 16.22 | 11,873 | +0.00(+0.02%) |
Jul 05, 2006 | 16.23 | 16.29 | 16.14 | 16.21 | 45,222 | -0.17(-1.06%) |
Jul 03, 2006 | 16.33 | 16.39 | 16.31 | 16.39 | 20,968 | +0.10(+0.63%) |
Jun 30, 2006 | 16.33 | 16.33 | 16.27 | 16.28 | 31,579 | +0.01(+0.05%) |
Jun 29, 2006 | 16.01 | 16.29 | 16.01 | 16.28 | 54,317 | +0.36(+2.26%) |
Jun 28, 2006 | 15.85 | 15.92 | 15.80 | 15.92 | 17,432 | +0.04(+0.25%) |
Jun 27, 2006 | 16.06 | 16.06 | 15.86 | 15.88 | 66,949 | -0.15(-0.91%) |
Jun 26, 2006 | 16.01 | 16.04 | 15.96 | 16.02 | 26,779 | +0.02(+0.10%) |
Jun 23, 2006 | 15.93 | 16.10 | 15.93 | 16.01 | 43,201 | +0.03(+0.17%) |
Jun 22, 2006 | 16.03 | 16.03 | 15.93 | 15.98 | 42,948 | -0.12(-0.74%) |
Jun 21, 2006 | 15.95 | 16.20 | 15.95 | 16.10 | 80,591 | +0.11(+0.67%) |
Jun 20, 2006 | 15.95 | 16.04 | 15.92 | 15.99 | 203,878 | +0.04(+0.22%) |
Jun 19, 2006 | 16.15 | 16.15 | 15.91 | 15.96 | 54,064 | -0.14(-0.86%) |
Jun 16, 2006 | 16.16 | 16.16 | 16.06 | 16.09 | 134,403 | -0.06(-0.39%) |
Jun 15, 2006 | 15.94 | 16.16 | 15.87 | 16.16 | 82,865 | +0.37(+2.33%) |
Jun 14, 2006 | 15.76 | 15.82 | 15.69 | 15.79 | 65,685 | +0.13(+0.83%) |
Jun 13, 2006 | 15.81 | 15.94 | 15.66 | 15.66 | 98,528 | -0.15(-0.95%) |
Jun 12, 2006 | 16.09 | 16.10 | 15.81 | 15.81 | 195,794 | -0.28(-1.72%) |
Jun 09, 2006 | 16.17 | 16.24 | 16.05 | 16.09 | 62,401 | -0.06(-0.39%) |
Jun 08, 2006 | 16.03 | 16.17 | 15.83 | 16.15 | 79,580 | -0.01(-0.07%) |
Jun 07, 2006 | 16.25 | 16.38 | 16.16 | 16.16 | 69,728 | -0.06(-0.37%) |
Jun 06, 2006 | 16.28 | 16.28 | 16.11 | 16.22 | 53,306 | -0.07(-0.41%) |
Jun 05, 2006 | 16.59 | 16.59 | 16.28 | 16.29 | 58,359 | -0.30(-1.84%) |
Jun 02, 2006 | 16.62 | 16.66 | 16.53 | 16.59 | 286,238 | -0.00(-0.02%) |
Jun 01, 2006 | 16.34 | 16.60 | 16.34 | 16.60 | 115,455 | +0.27(+1.62%) |
May 31, 2006 | 16.37 | 16.38 | 16.24 | 16.33 | 258,954 | +0.17(+1.08%) |
May 30, 2006 | 16.45 | 16.45 | 16.16 | 16.16 | 236,216 | -0.31(-1.87%) |
May 26, 2006 | 16.43 | 16.52 | 16.43 | 16.47 | 246,827 | +0.09(+0.58%) |
May 25, 2006 | 16.38 | 16.43 | 16.29 | 16.37 | 248,090 | +0.17(+1.05%) |
May 24, 2006 | 16.17 | 16.28 | 16.04 | 16.20 | 264,006 | -0.02(-0.10%) |
May 23, 2006 | 16.37 | 16.43 | 16.22 | 16.22 | 377,188 | -0.06(-0.34%) |
May 22, 2006 | 16.33 | 16.34 | 16.14 | 16.27 | 88,675 | -0.11(-0.70%) |
May 19, 2006 | 16.39 | 16.44 | 16.21 | 16.39 | 106,613 | +0.04(+0.22%) |
May 18, 2006 | 16.47 | 16.52 | 16.33 | 16.35 | 136,424 | -0.13(-0.82%) |
May 17, 2006 | 16.58 | 16.64 | 16.42 | 16.49 | 45,727 | -0.20(-1.21%) |
May 16, 2006 | 16.76 | 16.77 | 16.69 | 16.69 | 98,528 | -0.01(-0.07%) |
May 15, 2006 | 16.63 | 16.73 | 16.62 | 16.70 | 38,906 | -0.01(-0.07%) |
May 12, 2006 | 16.78 | 16.84 | 16.71 | 16.71 | 36,632 | -0.18(-1.06%) |
May 11, 2006 | 17.08 | 17.08 | 16.88 | 16.89 | 50,527 | -0.22(-1.30%) |
May 10, 2006 | 17.19 | 17.19 | 17.11 | 17.11 | 18,695 | -0.09(-0.55%) |
May 09, 2006 | 17.18 | 17.21 | 17.16 | 17.21 | 34,864 | +0.00(+0.00%) |
May 08, 2006 | 17.23 | 17.25 | 17.19 | 17.21 | 80,591 | -0.01(-0.05%) |
May 05, 2006 | 17.14 | 17.23 | 17.13 | 17.21 | 52,801 | +0.19(+1.09%) |
May 04, 2006 | 17.03 | 17.06 | 17.00 | 17.03 | 52,548 | +0.11(+0.63%) |
May 03, 2006 | 16.98 | 16.98 | 16.89 | 16.92 | 160,172 | -0.05(-0.28%) |
May 02, 2006 | 16.98 | 17.01 | 16.96 | 16.97 | 17,937 | +0.03(+0.16%) |
May 01, 2006 | 17.04 | 17.11 | 16.94 | 16.94 | 31,074 | -0.08(-0.49%) |
Apr 28, 2006 | 17.03 | 17.10 | 17.01 | 17.02 | 36,885 | -0.05(-0.30%) |
Apr 27, 2006 | 16.98 | 17.17 | 16.91 | 17.08 | 50,527 | +0.01(+0.05%) |
Apr 26, 2006 | 17.10 | 17.12 | 17.02 | 17.07 | 64,675 | +0.06(+0.35%) |
Apr 25, 2006 | 17.12 | 17.12 | 16.98 | 17.01 | 124,803 | -0.09(-0.53%) |
Apr 24, 2006 | 17.09 | 17.12 | 17.05 | 17.10 | 38,148 | -0.04(-0.23%) |
Apr 21, 2006 | 17.28 | 17.28 | 17.08 | 17.14 | 132,634 | -0.06(-0.35%) |
Apr 20, 2006 | 17.17 | 17.23 | 17.14 | 17.20 | 27,284 | +0.04(+0.21%) |
Apr 19, 2006 | 17.12 | 17.16 | 17.05 | 17.16 | 59,369 | +0.06(+0.37%) |
Apr 18, 2006 | 16.92 | 17.11 | 16.91 | 17.10 | 82,107 | +0.27(+1.62%) |
Apr 17, 2006 | 16.93 | 16.95 | 16.76 | 16.83 | 24,758 | -0.08(-0.45%) |
Apr 13, 2006 | 16.91 | 16.96 | 16.85 | 16.90 | 97,013 | -0.00(-0.02%) |
Apr 12, 2006 | 16.91 | 16.93 | 16.87 | 16.91 | 57,348 | +0.09(+0.52%) |
Apr 11, 2006 | 17.01 | 17.04 | 16.79 | 16.82 | 35,621 | -0.17(-1.00%) |
Apr 10, 2006 | 17.04 | 17.05 | 16.94 | 16.99 | 64,422 | -0.02(-0.12%) |
Apr 07, 2006 | 17.19 | 17.23 | 17.01 | 17.01 | 349,145 | -0.16(-0.95%) |
Apr 06, 2006 | 17.15 | 17.19 | 17.08 | 17.17 | 30,821 | +0.01(+0.07%) |
Apr 05, 2006 | 17.17 | 17.19 | 17.08 | 17.16 | 42,695 | +0.04(+0.21%) |
Apr 04, 2006 | 17.06 | 17.13 | 17.03 | 17.12 | 37,643 | +0.09(+0.56%) |