Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.27 | 20.94 | 20.27 | 20.33 | 1,558,915 | +0.34(+1.69%) |
Apr 27, 2007 | 20.34 | 20.44 | 19.94 | 19.99 | 787,946 | -0.34(-1.66%) |
Apr 26, 2007 | 20.04 | 20.47 | 19.92 | 20.33 | 934,984 | +0.32(+1.59%) |
Apr 25, 2007 | 20.61 | 20.99 | 19.91 | 20.01 | 1,723,460 | -0.40(-1.97%) |
Apr 24, 2007 | 20.15 | 20.61 | 19.65 | 20.42 | 1,691,563 | +0.57(+2.88%) |
Apr 23, 2007 | 18.75 | 19.96 | 18.74 | 19.84 | 1,901,389 | +1.18(+6.33%) |
Apr 20, 2007 | 18.71 | 18.80 | 18.36 | 18.66 | 1,235,758 | +0.24(+1.32%) |
Apr 19, 2007 | 18.36 | 18.67 | 18.05 | 18.42 | 948,539 | -0.07(-0.35%) |
Apr 18, 2007 | 18.58 | 18.64 | 18.47 | 18.49 | 719,596 | -0.12(-0.65%) |
Apr 17, 2007 | 18.64 | 18.66 | 18.55 | 18.61 | 722,264 | -0.03(-0.15%) |
Apr 16, 2007 | 18.73 | 18.73 | 18.58 | 18.64 | 1,222,043 | -0.02(-0.10%) |
Apr 13, 2007 | 18.66 | 18.68 | 18.38 | 18.65 | 1,382,623 | -0.01(-0.05%) |
Apr 12, 2007 | 18.37 | 18.69 | 18.25 | 18.66 | 914,811 | +0.22(+1.22%) |
Apr 11, 2007 | 18.68 | 18.76 | 18.20 | 18.44 | 1,036,380 | -0.21(-1.11%) |
Apr 10, 2007 | 18.43 | 18.66 | 18.41 | 18.64 | 713,512 | +0.29(+1.58%) |
Apr 09, 2007 | 18.59 | 18.60 | 18.27 | 18.35 | 854,720 | -0.24(-1.31%) |
Apr 05, 2007 | 18.77 | 18.79 | 18.53 | 18.60 | 450,841 | -0.15(-0.80%) |
Apr 04, 2007 | 18.70 | 18.78 | 18.50 | 18.75 | 553,839 | +0.10(+0.55%) |
Apr 03, 2007 | 18.81 | 18.83 | 18.60 | 18.64 | 800,606 | -0.07(-0.35%) |
Apr 02, 2007 | 18.64 | 18.79 | 18.53 | 18.71 | 800,179 | +0.11(+0.60%) |
Mar 30, 2007 | 18.65 | 18.69 | 18.25 | 18.60 | 651,607 | -0.06(-0.30%) |
Mar 29, 2007 | 18.68 | 18.93 | 18.34 | 18.65 | 708,389 | +0.13(+0.71%) |
Mar 28, 2007 | 18.49 | 18.83 | 18.19 | 18.52 | 1,167,556 | -0.11(-0.60%) |
Mar 27, 2007 | 18.50 | 18.74 | 18.39 | 18.64 | 569,849 | +0.01(+0.05%) |
Mar 26, 2007 | 18.68 | 18.69 | 18.21 | 18.63 | 608,569 | -0.06(-0.30%) |
Mar 23, 2007 | 18.74 | 18.84 | 18.50 | 18.68 | 1,387,320 | -0.06(-0.30%) |
Mar 22, 2007 | 18.87 | 18.87 | 18.42 | 18.74 | 470,160 | -0.04(-0.20%) |
Mar 21, 2007 | 18.82 | 19.02 | 18.72 | 18.78 | 1,176,201 | -0.06(-0.30%) |
Mar 20, 2007 | 18.25 | 18.85 | 18.05 | 18.83 | 894,318 | +0.65(+3.56%) |
Mar 19, 2007 | 18.05 | 18.19 | 17.94 | 18.19 | 895,919 | +0.22(+1.25%) |
Mar 16, 2007 | 17.71 | 18.10 | 17.70 | 17.96 | 1,203,418 | +0.25(+1.43%) |
Mar 15, 2007 | 17.61 | 17.75 | 17.41 | 17.71 | 533,346 | +0.13(+0.75%) |
Mar 14, 2007 | 17.60 | 17.84 | 17.17 | 17.58 | 938,079 | -0.06(-0.32%) |
Mar 13, 2007 | 18.44 | 18.30 | 17.61 | 17.63 | 766,025 | -0.81(-4.37%) |
Mar 12, 2007 | 18.02 | 18.54 | 17.99 | 18.44 | 658,117 | +0.30(+1.65%) |
Mar 09, 2007 | 18.08 | 18.30 | 18.02 | 18.14 | 1,142,793 | +0.21(+1.15%) |
Mar 08, 2007 | 17.68 | 18.01 | 17.60 | 17.93 | 764,851 | +0.46(+2.63%) |
Mar 07, 2007 | 17.11 | 17.60 | 17.11 | 17.47 | 720,450 | +0.44(+2.59%) |
Mar 06, 2007 | 16.84 | 17.15 | 16.74 | 17.03 | 335,996 | +0.38(+2.31%) |
Mar 05, 2007 | 16.71 | 17.26 | 16.64 | 16.65 | 536,228 | -0.28(-1.66%) |
Mar 02, 2007 | 17.45 | 17.80 | 16.92 | 16.93 | 1,712,963 | -0.67(-3.78%) |
Mar 01, 2007 | 16.63 | 17.71 | 16.13 | 17.60 | 1,228,615 | +0.68(+4.04%) |
Feb 28, 2007 | 17.04 | 17.12 | 16.48 | 16.91 | 1,275,463 | -0.21(-1.20%) |
Feb 27, 2007 | 17.88 | 17.98 | 17.05 | 17.12 | 1,158,163 | -1.08(-5.92%) |
Feb 26, 2007 | 18.59 | 18.59 | 18.11 | 18.19 | 794,658 | -0.26(-1.42%) |
Feb 23, 2007 | 18.61 | 18.63 | 18.36 | 18.46 | 419,355 | -0.14(-0.76%) |
Feb 22, 2007 | 18.38 | 18.66 | 18.34 | 18.60 | 644,669 | +0.20(+1.07%) |
Feb 21, 2007 | 18.28 | 18.54 | 18.16 | 18.40 | 562,591 | -0.08(-0.46%) |
Feb 20, 2007 | 18.32 | 18.59 | 18.22 | 18.49 | 404,519 | +0.12(+0.66%) |
Feb 16, 2007 | 18.32 | 18.49 | 18.23 | 18.36 | 550,637 | +0.05(+0.26%) |
Feb 15, 2007 | 17.93 | 18.42 | 17.79 | 18.32 | 541,778 | +0.43(+2.41%) |
Feb 14, 2007 | 17.86 | 18.18 | 17.79 | 17.89 | 383,745 | -0.01(-0.05%) |
Feb 13, 2007 | 17.73 | 17.96 | 17.70 | 17.90 | 571,144 | +0.26(+1.49%) |
Feb 12, 2007 | 17.72 | 17.75 | 17.48 | 17.63 | 564,023 | -0.03(-0.16%) |
Feb 09, 2007 | 17.99 | 17.99 | 17.43 | 17.66 | 853,760 | -0.31(-1.72%) |
Feb 08, 2007 | 18.07 | 18.26 | 17.91 | 17.97 | 406,654 | -0.10(-0.57%) |
Feb 07, 2007 | 17.96 | 18.08 | 17.75 | 18.07 | 649,045 | +0.15(+0.84%) |
Feb 06, 2007 | 17.77 | 18.10 | 17.77 | 17.92 | 1,311,219 | +0.15(+0.84%) |
Feb 05, 2007 | 17.78 | 17.91 | 17.63 | 17.77 | 813,521 | -0.07(-0.37%) |
Feb 02, 2007 | 18.11 | 18.16 | 17.72 | 17.84 | 952,274 | -0.22(-1.24%) |
Feb 01, 2007 | 18.11 | 18.27 | 17.82 | 18.06 | 915,451 | +0.04(+0.21%) |
Jan 31, 2007 | 17.34 | 18.27 | 17.22 | 18.03 | 1,791,412 | +0.68(+3.94%) |
Jan 30, 2007 | 17.02 | 17.48 | 17.00 | 17.34 | 1,029,656 | +0.32(+1.87%) |
Jan 29, 2007 | 16.86 | 17.03 | 16.77 | 17.02 | 858,883 | +0.17(+1.00%) |
Jan 26, 2007 | 17.00 | 17.04 | 16.54 | 16.86 | 1,166,168 | -0.15(-0.88%) |
Jan 25, 2007 | 16.86 | 17.11 | 16.68 | 17.00 | 1,557,559 | +0.52(+3.12%) |
Jan 24, 2007 | 16.03 | 16.70 | 15.98 | 16.49 | 921,962 | +0.46(+2.86%) |
Jan 23, 2007 | 15.74 | 16.25 | 15.67 | 16.03 | 871,371 | +0.26(+1.66%) |
Jan 22, 2007 | 15.84 | 15.84 | 15.62 | 15.77 | 635,063 | -0.07(-0.47%) |
Jan 19, 2007 | 15.37 | 15.88 | 15.18 | 15.84 | 749,268 | +0.45(+2.92%) |
Jan 18, 2007 | 15.84 | 15.84 | 15.38 | 15.39 | 1,012,365 | -0.45(-2.84%) |
Jan 17, 2007 | 15.78 | 15.91 | 15.67 | 15.84 | 793,882 | -0.06(-0.35%) |
Jan 16, 2007 | 16.58 | 16.58 | 15.72 | 15.90 | 1,423,822 | -0.71(-4.29%) |
Jan 12, 2007 | 16.33 | 16.62 | 16.23 | 16.61 | 585,218 | +0.26(+1.60%) |
Jan 11, 2007 | 16.12 | 16.45 | 16.11 | 16.35 | 993,687 | +0.22(+1.39%) |
Jan 10, 2007 | 16.04 | 16.31 | 15.98 | 16.12 | 964,549 | -0.08(-0.52%) |
Jan 09, 2007 | 15.76 | 16.40 | 15.55 | 16.21 | 1,423,929 | +0.39(+2.49%) |
Jan 08, 2007 | 16.00 | 16.08 | 15.52 | 15.82 | 907,446 | -0.20(-1.23%) |
Jan 05, 2007 | 16.20 | 16.30 | 15.87 | 16.01 | 816,510 | -0.29(-1.78%) |
Jan 04, 2007 | 16.45 | 16.52 | 16.09 | 16.30 | 627,805 | -0.16(-0.97%) |
Jan 03, 2007 | 16.40 | 16.63 | 16.20 | 16.46 | 806,263 | +0.15(+0.92%) |
Dec 29, 2006 | 16.25 | 16.53 | 16.11 | 16.31 | 896,987 | +0.04(+0.23%) |
Dec 28, 2006 | 16.28 | 16.44 | 16.26 | 16.27 | 531,105 | -0.02(-0.11%) |
Dec 27, 2006 | 16.19 | 16.35 | 16.16 | 16.29 | 533,666 | +0.11(+0.69%) |
Dec 26, 2006 | 15.89 | 16.20 | 15.89 | 16.18 | 388,616 | +0.22(+1.41%) |
Dec 22, 2006 | 15.92 | 15.97 | 15.69 | 15.96 | 932,315 | -0.02(-0.12%) |
Dec 21, 2006 | 16.19 | 16.25 | 15.69 | 15.97 | 858,029 | -0.22(-1.39%) |
Dec 20, 2006 | 16.37 | 16.47 | 16.16 | 16.20 | 445,184 | -0.08(-0.52%) |
Dec 19, 2006 | 16.25 | 16.40 | 15.88 | 16.28 | 776,591 | -0.01(-0.06%) |
Dec 18, 2006 | 17.10 | 17.15 | 16.24 | 16.29 | 1,021,011 | -0.82(-4.82%) |
Dec 15, 2006 | 17.12 | 17.23 | 16.96 | 17.12 | 1,428,198 | +0.00(+0.00%) |
Dec 14, 2006 | 17.27 | 17.38 | 17.08 | 17.12 | 1,162,219 | -0.18(-1.03%) |
Dec 13, 2006 | 17.15 | 17.34 | 17.15 | 17.30 | 1,254,864 | +0.18(+1.04%) |
Dec 12, 2006 | 16.93 | 17.21 | 16.86 | 17.12 | 1,692,150 | +0.13(+0.77%) |
Dec 11, 2006 | 17.00 | 17.02 | 16.89 | 16.99 | 568,461 | -0.06(-0.33%) |
Dec 08, 2006 | 17.12 | 17.24 | 16.93 | 17.04 | 1,231,062 | -0.07(-0.38%) |
Dec 07, 2006 | 16.88 | 17.81 | 16.80 | 17.11 | 1,694,391 | +0.27(+1.61%) |
Dec 06, 2006 | 16.74 | 17.15 | 16.74 | 16.84 | 899,121 | -0.13(-0.77%) |
Dec 05, 2006 | 16.85 | 17.00 | 16.72 | 16.97 | 1,655,861 | +0.16(+0.95%) |
Dec 04, 2006 | 16.63 | 16.89 | 16.57 | 16.81 | 1,124,435 | +0.18(+1.07%) |
Dec 01, 2006 | 16.50 | 16.83 | 16.38 | 16.63 | 1,157,416 | -0.14(-0.84%) |
Nov 30, 2006 | 16.90 | 17.05 | 16.74 | 16.77 | 842,126 | -0.12(-0.72%) |
Nov 29, 2006 | 16.76 | 17.10 | 16.74 | 16.89 | 1,187,195 | +0.29(+1.75%) |
Nov 28, 2006 | 16.64 | 16.67 | 16.31 | 16.60 | 1,302,040 | -0.03(-0.17%) |
Nov 27, 2006 | 16.80 | 16.80 | 16.37 | 16.63 | 1,823,325 | -0.17(-1.00%) |
Nov 24, 2006 | 16.41 | 16.86 | 16.34 | 16.80 | 306,858 | +0.26(+1.59%) |
Nov 22, 2006 | 15.93 | 16.55 | 15.93 | 16.54 | 850,878 | +0.60(+3.76%) |
Nov 21, 2006 | 16.26 | 16.26 | 15.82 | 15.94 | 969,885 | -0.37(-2.30%) |
Nov 20, 2006 | 16.26 | 16.41 | 16.12 | 16.31 | 852,585 | +0.08(+0.52%) |
Nov 17, 2006 | 16.17 | 16.27 | 16.07 | 16.23 | 679,891 | +0.06(+0.35%) |
Nov 16, 2006 | 16.02 | 16.28 | 16.00 | 16.17 | 950,140 | +0.20(+1.23%) |
Nov 15, 2006 | 16.00 | 16.19 | 15.82 | 15.97 | 882,791 | -0.07(-0.41%) |
Nov 14, 2006 | 15.81 | 16.06 | 15.53 | 16.04 | 758,874 | +0.33(+2.09%) |
Nov 13, 2006 | 15.45 | 15.75 | 15.40 | 15.71 | 803,488 | +0.24(+1.57%) |
Nov 10, 2006 | 14.90 | 15.47 | 14.90 | 15.47 | 651,286 | +0.49(+3.25%) |
Nov 09, 2006 | 15.37 | 15.39 | 14.80 | 14.98 | 1,040,543 | -0.35(-2.26%) |
Nov 08, 2006 | 14.66 | 15.46 | 14.66 | 15.33 | 722,264 | +0.16(+1.05%) |
Nov 07, 2006 | 15.59 | 15.86 | 15.10 | 15.17 | 1,174,920 | -0.42(-2.70%) |
Nov 06, 2006 | 14.84 | 15.61 | 14.81 | 15.59 | 1,022,612 | +0.84(+5.72%) |
Nov 03, 2006 | 15.05 | 15.13 | 14.61 | 14.75 | 750,228 | -0.23(-1.56%) |
Nov 02, 2006 | 14.99 | 15.12 | 14.81 | 14.98 | 806,690 | -0.04(-0.25%) |
Nov 01, 2006 | 15.28 | 15.29 | 14.99 | 15.02 | 1,129,772 | -0.15(-0.99%) |
Oct 31, 2006 | 15.46 | 15.59 | 15.06 | 15.17 | 956,117 | -0.25(-1.64%) |
Oct 30, 2006 | 15.13 | 15.42 | 14.94 | 15.42 | 1,905,297 | +0.28(+1.86%) |
Oct 27, 2006 | 15.48 | 15.60 | 15.11 | 15.14 | 1,599,399 | -0.34(-2.18%) |
Oct 26, 2006 | 14.49 | 15.73 | 14.29 | 15.48 | 3,012,975 | +1.55(+11.10%) |
Oct 25, 2006 | 13.87 | 14.07 | 13.54 | 13.93 | 1,293,928 | +0.05(+0.34%) |
Oct 24, 2006 | 13.96 | 14.00 | 13.75 | 13.89 | 726,213 | -0.17(-1.20%) |
Oct 23, 2006 | 14.30 | 14.30 | 13.96 | 14.05 | 815,656 | -0.29(-2.03%) |
Oct 20, 2006 | 14.12 | 14.43 | 14.08 | 14.34 | 1,565,884 | +0.30(+2.14%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.87 | 14.04 | 906,379 | +0.03(+0.20%) |
Oct 18, 2006 | 14.25 | 14.25 | 13.91 | 14.02 | 1,207,581 | -0.08(-0.60%) |
Oct 17, 2006 | 14.18 | 14.19 | 13.99 | 14.10 | 896,026 | -0.22(-1.51%) |
Oct 16, 2006 | 14.03 | 14.33 | 13.96 | 14.32 | 1,193,599 | +0.24(+1.73%) |
Oct 13, 2006 | 14.02 | 14.26 | 13.73 | 14.07 | 1,855,559 | +0.02(+0.13%) |
Oct 12, 2006 | 14.09 | 14.38 | 13.91 | 14.05 | 1,449,118 | +0.03(+0.20%) |
Oct 11, 2006 | 13.59 | 14.11 | 13.58 | 14.03 | 2,315,473 | +0.39(+2.89%) |
Oct 10, 2006 | 13.35 | 13.68 | 13.23 | 13.63 | 1,687,027 | +0.31(+2.32%) |
Oct 09, 2006 | 13.35 | 13.42 | 13.09 | 13.32 | 1,393,190 | -0.09(-0.70%) |
Oct 06, 2006 | 13.06 | 13.44 | 12.77 | 13.42 | 1,675,713 | +0.37(+2.80%) |
Oct 05, 2006 | 12.95 | 13.12 | 12.85 | 13.05 | 1,176,201 | +0.04(+0.29%) |
Oct 04, 2006 | 12.94 | 13.14 | 12.75 | 13.01 | 1,841,043 | -0.02(-0.14%) |
Oct 03, 2006 | 13.12 | 13.41 | 12.97 | 13.03 | 1,257,852 | -0.11(-0.86%) |
Oct 02, 2006 | 13.22 | 13.39 | 13.07 | 13.14 | 616,064 | -0.11(-0.85%) |
Sep 29, 2006 | 13.65 | 13.67 | 13.22 | 13.26 | 1,438,338 | -0.05(-0.35%) |
Sep 28, 2006 | 13.12 | 13.33 | 13.00 | 13.30 | 1,769,638 | +0.21(+1.57%) |
Sep 27, 2006 | 13.30 | 13.37 | 12.99 | 13.10 | 1,814,573 | -0.27(-2.03%) |
Sep 26, 2006 | 13.68 | 13.79 | 13.37 | 13.37 | 1,871,249 | -0.36(-2.59%) |
Sep 25, 2006 | 13.46 | 13.89 | 13.38 | 13.73 | 812,560 | +0.25(+1.88%) |
Sep 22, 2006 | 13.56 | 13.59 | 13.23 | 13.47 | 889,942 | -0.08(-0.62%) |
Sep 21, 2006 | 13.67 | 13.73 | 13.41 | 13.56 | 1,092,309 | -0.04(-0.28%) |
Sep 20, 2006 | 13.51 | 13.68 | 13.29 | 13.59 | 836,362 | +0.12(+0.90%) |
Sep 19, 2006 | 13.76 | 13.76 | 13.10 | 13.47 | 1,709,441 | -0.26(-1.91%) |
Sep 18, 2006 | 13.40 | 13.78 | 13.35 | 13.74 | 1,345,800 | +0.26(+1.95%) |
Sep 15, 2006 | 13.23 | 13.50 | 13.13 | 13.47 | 1,131,160 | +0.34(+2.57%) |
Sep 14, 2006 | 13.13 | 13.17 | 12.94 | 13.14 | 806,477 | -0.01(-0.07%) |
Sep 13, 2006 | 13.00 | 13.15 | 12.86 | 13.14 | 744,465 | +0.15(+1.15%) |
Sep 12, 2006 | 12.72 | 13.07 | 12.65 | 12.99 | 647,657 | +0.35(+2.74%) |
Sep 11, 2006 | 12.68 | 12.85 | 12.55 | 12.65 | 741,583 | -0.17(-1.32%) |
Sep 08, 2006 | 12.83 | 12.89 | 12.67 | 12.82 | 765,598 | -0.07(-0.51%) |
Sep 07, 2006 | 13.11 | 13.12 | 12.77 | 12.88 | 1,570,687 | -0.23(-1.79%) |
Sep 06, 2006 | 13.59 | 13.67 | 13.10 | 13.12 | 1,058,794 | -0.66(-4.76%) |
Sep 05, 2006 | 13.83 | 13.87 | 13.63 | 13.77 | 691,418 | -0.06(-0.41%) |
Sep 01, 2006 | 14.07 | 14.07 | 13.82 | 13.83 | 588,847 | -0.24(-1.73%) |
Aug 31, 2006 | 14.19 | 14.33 | 13.94 | 14.07 | 797,938 | -0.16(-1.12%) |
Aug 30, 2006 | 13.77 | 14.32 | 13.77 | 14.23 | 733,364 | +0.46(+3.33%) |
Aug 29, 2006 | 13.95 | 13.95 | 13.55 | 13.77 | 1,445,489 | -0.10(-0.74%) |
Aug 28, 2006 | 13.88 | 14.09 | 13.80 | 13.88 | 1,172,252 | +0.06(+0.41%) |
Aug 25, 2006 | 14.05 | 14.18 | 13.74 | 13.82 | 876,280 | -0.26(-1.86%) |
Aug 24, 2006 | 14.03 | 14.21 | 13.89 | 14.08 | 633,248 | +0.26(+1.90%) |
Aug 23, 2006 | 14.16 | 14.25 | 13.80 | 13.82 | 783,422 | -0.34(-2.38%) |
Aug 22, 2006 | 14.45 | 14.53 | 14.06 | 14.16 | 709,349 | -0.35(-2.39%) |
Aug 21, 2006 | 14.52 | 14.62 | 14.42 | 14.50 | 503,354 | -0.08(-0.58%) |
Aug 18, 2006 | 14.87 | 14.87 | 14.38 | 14.59 | 671,139 | -0.21(-1.39%) |
Aug 17, 2006 | 14.85 | 14.95 | 14.52 | 14.79 | 842,446 | -0.08(-0.57%) |
Aug 16, 2006 | 13.55 | 15.01 | 13.55 | 14.88 | 2,402,034 | +1.48(+11.05%) |
Aug 15, 2006 | 12.99 | 13.43 | 12.94 | 13.40 | 846,288 | +0.51(+3.92%) |
Aug 14, 2006 | 12.90 | 13.11 | 12.81 | 12.89 | 550,317 | +0.16(+1.25%) |
Aug 11, 2006 | 13.02 | 13.02 | 12.65 | 12.73 | 663,667 | -0.31(-2.37%) |
Aug 10, 2006 | 12.59 | 13.13 | 12.44 | 13.04 | 976,930 | +0.31(+2.43%) |
Aug 09, 2006 | 13.09 | 13.20 | 12.62 | 12.73 | 1,364,906 | -0.34(-2.58%) |
Aug 08, 2006 | 13.33 | 13.35 | 13.03 | 13.07 | 1,333,206 | -0.26(-1.97%) |
Aug 07, 2006 | 13.35 | 13.40 | 13.13 | 13.33 | 1,092,736 | -0.10(-0.77%) |
Aug 04, 2006 | 13.67 | 13.85 | 13.28 | 13.44 | 1,031,791 | -0.05(-0.35%) |
Aug 03, 2006 | 13.30 | 13.56 | 13.12 | 13.48 | 1,032,965 | +0.08(+0.63%) |
Aug 02, 2006 | 13.41 | 13.63 | 13.30 | 13.40 | 1,071,282 | +0.02(+0.14%) |
Aug 01, 2006 | 13.45 | 13.54 | 13.24 | 13.38 | 1,164,354 | -0.08(-0.63%) |
Jul 31, 2006 | 13.53 | 13.65 | 13.29 | 13.46 | 1,136,389 | -0.05(-0.35%) |
Jul 28, 2006 | 13.23 | 13.55 | 13.12 | 13.51 | 842,553 | +0.43(+3.30%) |
Jul 27, 2006 | 13.20 | 13.35 | 12.95 | 13.08 | 1,508,996 | -0.03(-0.21%) |
Jul 26, 2006 | 13.42 | 13.42 | 13.07 | 13.11 | 1,746,264 | -0.34(-2.51%) |
Jul 25, 2006 | 13.59 | 13.95 | 13.30 | 13.44 | 3,283,651 | -0.84(-5.90%) |
Jul 24, 2006 | 13.74 | 14.52 | 13.84 | 14.29 | 974,475 | +0.56(+4.10%) |
Jul 21, 2006 | 14.00 | 14.04 | 13.69 | 13.73 | 983,334 | -0.26(-1.88%) |
Jul 20, 2006 | 14.36 | 14.61 | 13.97 | 13.99 | 1,267,031 | -0.32(-2.23%) |
Jul 19, 2006 | 13.82 | 14.42 | 13.79 | 14.31 | 1,003,933 | +0.50(+3.60%) |
Jul 18, 2006 | 13.68 | 14.04 | 13.59 | 13.81 | 1,500,243 | +0.15(+1.10%) |
Jul 17, 2006 | 13.88 | 14.02 | 13.64 | 13.66 | 1,690,336 | -0.11(-0.82%) |
Jul 14, 2006 | 13.21 | 13.94 | 13.19 | 13.77 | 2,719,245 | +0.56(+4.25%) |
Jul 13, 2006 | 13.12 | 13.54 | 13.08 | 13.21 | 1,221,456 | +0.00(+0.00%) |
Jul 12, 2006 | 13.39 | 13.42 | 12.98 | 13.21 | 2,355,391 | -0.23(-1.74%) |
Jul 11, 2006 | 13.58 | 13.76 | 13.29 | 13.44 | 1,335,020 | -0.13(-0.97%) |
Jul 10, 2006 | 13.58 | 13.90 | 13.49 | 13.58 | 1,013,539 | +0.02(+0.14%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.45 | 13.56 | 2,719,245 | -0.22(-1.63%) |
Jul 06, 2006 | 14.27 | 14.27 | 13.64 | 13.78 | 1,263,295 | -0.51(-3.54%) |
Jul 05, 2006 | 14.31 | 14.39 | 14.08 | 14.29 | 1,090,601 | -0.09(-0.65%) |
Jul 03, 2006 | 14.72 | 14.76 | 14.37 | 14.38 | 415,192 | -0.34(-2.29%) |
Jun 30, 2006 | 14.81 | 14.89 | 14.58 | 14.72 | 1,772,734 | -0.01(-0.06%) |
Jun 29, 2006 | 14.30 | 14.89 | 14.29 | 14.73 | 2,540,573 | +0.72(+5.15%) |
Jun 28, 2006 | 13.59 | 14.21 | 12.93 | 14.01 | 4,699,469 | -0.41(-2.86%) |
Jun 27, 2006 | 14.52 | 14.63 | 14.38 | 14.42 | 1,406,745 | -0.09(-0.65%) |
Jun 26, 2006 | 14.57 | 14.89 | 14.41 | 14.51 | 1,111,414 | -0.10(-0.71%) |
Jun 23, 2006 | 14.67 | 14.71 | 14.41 | 14.62 | 845,861 | -0.09(-0.64%) |
Jun 22, 2006 | 14.71 | 14.84 | 14.48 | 14.71 | 1,123,368 | -0.30(-2.00%) |
Jun 21, 2006 | 14.89 | 15.20 | 14.62 | 15.01 | 1,796,108 | +0.05(+0.31%) |
Jun 20, 2006 | 15.55 | 15.55 | 14.84 | 14.96 | 1,836,774 | -0.50(-3.21%) |
Jun 19, 2006 | 16.01 | 16.09 | 15.36 | 15.46 | 1,444,742 | -0.53(-3.34%) |
Jun 16, 2006 | 16.22 | 16.33 | 15.51 | 15.99 | 2,619,663 | -0.45(-2.73%) |
Jun 15, 2006 | 15.97 | 16.55 | 15.80 | 16.44 | 2,518,480 | +0.52(+3.24%) |
Jun 14, 2006 | 16.42 | 16.45 | 15.71 | 15.93 | 1,921,627 | -0.56(-3.41%) |
Jun 13, 2006 | 17.00 | 17.18 | 16.16 | 16.49 | 1,640,491 | -0.73(-4.24%) |
Jun 12, 2006 | 17.94 | 17.94 | 17.15 | 17.22 | 807,224 | -0.73(-4.07%) |
Jun 09, 2006 | 18.20 | 18.32 | 17.80 | 17.95 | 354,995 | -0.25(-1.39%) |
Jun 08, 2006 | 18.36 | 18.50 | 17.43 | 18.20 | 928,580 | -0.24(-1.32%) |
Jun 07, 2006 | 18.64 | 19.17 | 18.44 | 18.45 | 652,567 | -0.12(-0.66%) |
Jun 06, 2006 | 18.99 | 19.10 | 18.20 | 18.57 | 708,922 | -0.42(-2.22%) |
Jun 05, 2006 | 19.68 | 19.74 | 18.93 | 18.99 | 840,738 | -0.68(-3.48%) |
Jun 02, 2006 | 19.68 | 19.73 | 19.29 | 19.68 | 906,486 | +0.07(+0.33%) |
Jun 01, 2006 | 19.23 | 19.65 | 19.01 | 19.61 | 967,217 | +0.33(+1.70%) |
May 31, 2006 | 19.30 | 19.62 | 19.07 | 19.28 | 1,830,583 | +0.92(+5.00%) |
May 30, 2006 | 19.24 | 19.24 | 18.30 | 18.36 | 610,514 | -0.87(-4.53%) |
May 26, 2006 | 18.96 | 19.52 | 18.81 | 19.23 | 547,008 | +0.36(+1.89%) |
May 25, 2006 | 18.95 | 19.17 | 18.50 | 18.88 | 913,423 | +0.14(+0.75%) |
May 24, 2006 | 19.02 | 19.02 | 18.04 | 18.74 | 1,192,424 | -0.30(-1.57%) |
May 23, 2006 | 19.40 | 19.72 | 19.00 | 19.04 | 792,495 | -0.18(-0.93%) |
May 22, 2006 | 19.49 | 19.53 | 18.94 | 19.22 | 913,637 | -0.37(-1.91%) |
May 19, 2006 | 19.44 | 19.64 | 18.97 | 19.59 | 1,065,839 | +0.08(+0.43%) |
May 18, 2006 | 20.19 | 20.19 | 19.42 | 19.51 | 1,144,181 | -0.68(-3.39%) |
May 17, 2006 | 20.76 | 20.76 | 19.93 | 20.19 | 2,008,828 | -0.58(-2.80%) |
May 16, 2006 | 20.98 | 21.25 | 20.65 | 20.77 | 1,104,690 | -0.20(-0.94%) |
May 15, 2006 | 21.60 | 21.60 | 20.75 | 20.97 | 1,461,926 | -0.82(-3.74%) |
May 12, 2006 | 22.84 | 22.84 | 21.47 | 21.78 | 1,050,042 | -1.06(-4.63%) |
May 11, 2006 | 22.49 | 23.34 | 22.47 | 22.84 | 2,604,293 | +0.60(+2.70%) |
May 10, 2006 | 21.80 | 22.25 | 21.66 | 22.24 | 712,231 | +0.42(+1.93%) |
May 09, 2006 | 21.75 | 21.97 | 21.64 | 21.82 | 962,841 | +0.07(+0.34%) |
May 08, 2006 | 21.88 | 21.88 | 21.55 | 21.75 | 835,081 | -0.13(-0.60%) |
May 05, 2006 | 21.69 | 22.09 | 21.63 | 21.88 | 588,741 | +0.24(+1.13%) |
May 04, 2006 | 21.03 | 21.71 | 21.01 | 21.63 | 879,909 | +0.65(+3.08%) |
May 03, 2006 | 21.55 | 21.56 | 20.89 | 20.99 | 614,357 | -0.61(-2.82%) |
May 02, 2006 | 20.99 | 21.62 | 20.85 | 21.60 | 848,530 | +0.64(+3.04%) |