Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.00 | 15.27 | 14.97 | 15.27 | 16,902 | +0.33(+2.19%) |
Mar 29, 2007 | 15.51 | 15.51 | 14.77 | 14.94 | 27,557 | -0.57(-3.68%) |
Mar 28, 2007 | 15.31 | 15.51 | 15.27 | 15.51 | 8,451 | +0.20(+1.33%) |
Mar 27, 2007 | 15.12 | 15.58 | 15.10 | 15.31 | 13,595 | +0.19(+1.24%) |
Mar 26, 2007 | 14.97 | 15.29 | 14.97 | 15.12 | 13,227 | +0.16(+1.04%) |
Mar 23, 2007 | 14.96 | 15.01 | 14.83 | 14.97 | 12,492 | +0.01(+0.09%) |
Mar 22, 2007 | 0.0054 | 14.95 | 14.36 | 14.95 | 45,929 | +0.39(+2.71%) |
Mar 21, 2007 | 14.56 | 14.88 | 14.15 | 14.56 | 31,232 | +0.28(+1.96%) |
Mar 20, 2007 | 14.56 | 14.56 | 14.28 | 14.28 | 6,613 | -0.24(-1.67%) |
Mar 19, 2007 | 14.36 | 14.56 | 14.15 | 14.52 | 22,781 | +0.24(+1.70%) |
Mar 16, 2007 | 15.00 | 15.00 | 14.02 | 14.28 | 109,129 | -0.50(-3.39%) |
Mar 15, 2007 | 14.83 | 14.97 | 14.78 | 14.78 | 12,492 | +0.00(+0.00%) |
Mar 14, 2007 | 14.84 | 14.84 | 14.69 | 14.78 | 5,511 | -0.05(-0.35%) |
Mar 13, 2007 | 14.97 | 14.85 | 14.70 | 14.83 | 5,511 | -0.14(-0.91%) |
Mar 12, 2007 | 14.84 | 15.44 | 14.71 | 14.97 | 19,106 | +0.22(+1.48%) |
Mar 09, 2007 | 14.87 | 15.04 | 14.74 | 14.75 | 17,269 | +0.16(+1.12%) |
Mar 08, 2007 | 14.63 | 14.80 | 14.45 | 14.58 | 7,716 | -0.27(-1.85%) |
Mar 07, 2007 | 14.53 | 14.97 | 14.53 | 14.86 | 4,776 | +0.22(+1.49%) |
Mar 06, 2007 | 14.74 | 14.74 | 14.53 | 14.64 | 7,716 | -0.12(-0.83%) |
Mar 05, 2007 | 14.70 | 14.82 | 14.51 | 14.76 | 6,613 | -0.04(-0.28%) |
Mar 02, 2007 | 15.24 | 15.24 | 14.70 | 14.81 | 9,920 | -0.30(-1.98%) |
Mar 01, 2007 | 14.57 | 15.17 | 14.18 | 15.10 | 24,250 | -0.19(-1.25%) |
Feb 28, 2007 | 15.02 | 15.51 | 15.02 | 15.29 | 11,023 | +0.05(+0.36%) |
Feb 27, 2007 | 15.04 | 15.79 | 14.49 | 15.24 | 12,492 | -0.27(-1.74%) |
Feb 26, 2007 | 15.24 | 15.51 | 15.04 | 15.51 | 9,553 | +0.20(+1.33%) |
Feb 23, 2007 | 15.31 | 15.49 | 14.63 | 15.31 | 23,883 | +0.31(+2.07%) |
Feb 22, 2007 | 15.04 | 15.38 | 14.83 | 15.00 | 13,962 | +0.03(+0.18%) |
Feb 21, 2007 | 14.86 | 14.97 | 14.56 | 14.97 | 23,148 | +0.15(+1.01%) |
Feb 20, 2007 | 15.00 | 15.00 | 13.43 | 14.82 | 22,781 | -0.01(-0.07%) |
Feb 16, 2007 | 14.78 | 14.90 | 14.68 | 14.83 | 16,902 | +0.07(+0.44%) |
Feb 15, 2007 | 14.70 | 15.12 | 14.56 | 14.76 | 11,758 | +0.07(+0.46%) |
Feb 14, 2007 | 15.44 | 15.51 | 14.70 | 14.70 | 29,762 | -0.81(-5.23%) |
Feb 13, 2007 | 15.44 | 15.51 | 15.44 | 15.51 | 4,041 | -0.01(-0.04%) |
Feb 12, 2007 | 15.45 | 15.66 | 15.44 | 15.51 | 13,962 | +0.00(+0.00%) |
Feb 09, 2007 | 15.44 | 15.51 | 15.44 | 15.51 | 2,572 | -0.10(-0.66%) |
Feb 08, 2007 | 15.58 | 15.62 | 15.44 | 15.62 | 9,920 | +0.10(+0.67%) |
Feb 07, 2007 | 15.55 | 15.84 | 15.45 | 15.51 | 18,004 | +0.07(+0.44%) |
Feb 06, 2007 | 15.53 | 15.89 | 15.44 | 15.44 | 15,065 | -0.07(-0.47%) |
Feb 05, 2007 | 15.45 | 15.72 | 15.45 | 15.52 | 7,716 | +0.00(+0.02%) |
Feb 02, 2007 | 15.78 | 15.78 | 15.47 | 15.52 | 7,716 | -0.13(-0.85%) |
Feb 01, 2007 | 15.65 | 15.65 | 15.44 | 15.65 | 7,716 | +0.04(+0.28%) |
Jan 31, 2007 | 15.14 | 15.61 | 15.14 | 15.61 | 6,981 | +0.41(+2.67%) |
Jan 30, 2007 | 14.97 | 15.24 | 14.32 | 15.20 | 21,311 | +0.23(+1.53%) |
Jan 29, 2007 | 15.51 | 15.51 | 14.94 | 14.97 | 16,534 | -0.54(-3.47%) |
Jan 26, 2007 | 16.02 | 16.04 | 15.38 | 15.51 | 14,697 | -0.30(-1.91%) |
Jan 25, 2007 | 15.73 | 15.81 | 15.73 | 15.81 | 18,371 | +0.09(+0.57%) |
Jan 24, 2007 | 15.62 | 15.78 | 15.55 | 15.72 | 39,683 | +0.04(+0.28%) |
Jan 23, 2007 | 15.40 | 15.68 | 15.40 | 15.68 | 29,762 | +0.34(+2.24%) |
Jan 22, 2007 | 30.43 | 15.80 | 15.08 | 15.34 | 66,139 | +0.12(+0.81%) |
Jan 19, 2007 | 15.13 | 15.23 | 14.97 | 15.21 | 27,925 | +0.25(+1.66%) |
Jan 18, 2007 | 14.72 | 15.07 | 14.64 | 14.97 | 45,562 | +0.10(+0.70%) |
Jan 17, 2007 | 14.86 | 15.23 | 14.75 | 14.86 | 18,371 | -0.08(-0.53%) |
Jan 16, 2007 | 14.75 | 14.94 | 14.17 | 14.94 | 25,353 | +0.19(+1.29%) |
Jan 12, 2007 | 14.41 | 14.94 | 14.41 | 14.75 | 56,953 | +0.35(+2.44%) |
Jan 11, 2007 | 14.35 | 14.41 | 14.29 | 14.40 | 79,366 | +0.25(+1.75%) |
Jan 10, 2007 | 14.35 | 14.35 | 14.01 | 14.15 | 16,167 | +0.00(+0.00%) |
Jan 09, 2007 | 14.34 | 14.42 | 13.88 | 14.15 | 59,892 | -0.02(-0.12%) |
Jan 08, 2007 | 14.28 | 14.35 | 14.15 | 14.17 | 70,180 | +0.03(+0.21%) |
Jan 05, 2007 | 14.15 | 14.19 | 13.81 | 14.14 | 20,944 | -0.07(-0.48%) |
Jan 04, 2007 | 14.12 | 14.23 | 14.04 | 14.21 | 23,883 | +0.16(+1.16%) |
Jan 03, 2007 | 13.92 | 14.41 | 13.84 | 14.04 | 48,501 | -0.11(-0.77%) |
Dec 29, 2006 | 13.80 | 14.15 | 13.63 | 14.15 | 42,990 | +0.18(+1.27%) |
Dec 28, 2006 | 13.88 | 14.06 | 13.59 | 13.98 | 39,683 | -0.04(-0.29%) |
Dec 27, 2006 | 13.61 | 14.06 | 13.61 | 14.02 | 76,059 | +0.41(+2.98%) |
Dec 26, 2006 | 14.29 | 14.29 | 13.61 | 13.61 | 59,157 | -0.50(-3.51%) |
Dec 22, 2006 | 13.74 | 14.56 | 13.47 | 14.11 | 76,059 | +0.23(+1.65%) |
Dec 21, 2006 | 13.35 | 13.88 | 13.34 | 13.88 | 14,697 | +0.46(+3.43%) |
Dec 20, 2006 | 13.68 | 13.68 | 13.20 | 13.42 | 52,911 | -0.29(-2.08%) |
Dec 19, 2006 | 13.70 | 13.88 | 13.68 | 13.70 | 16,167 | -0.25(-1.76%) |
Dec 18, 2006 | 13.88 | 14.15 | 13.61 | 13.95 | 44,092 | +0.07(+0.49%) |
Dec 15, 2006 | 13.89 | 13.95 | 13.88 | 13.88 | 40,050 | -0.05(-0.39%) |
Dec 14, 2006 | 13.96 | 14.00 | 13.89 | 13.93 | 20,576 | -0.21(-1.52%) |
Dec 13, 2006 | 14.04 | 14.18 | 13.95 | 14.15 | 16,902 | -0.02(-0.12%) |
Dec 12, 2006 | 13.96 | 14.17 | 13.89 | 14.17 | 23,883 | +0.21(+1.50%) |
Dec 11, 2006 | 14.15 | 14.23 | 13.88 | 13.96 | 33,804 | -0.17(-1.20%) |
Dec 08, 2006 | 14.08 | 14.26 | 14.02 | 14.12 | 13,595 | -0.05(-0.38%) |
Dec 07, 2006 | 14.06 | 14.27 | 13.88 | 14.18 | 24,250 | +0.05(+0.39%) |
Dec 06, 2006 | 14.02 | 14.12 | 13.85 | 14.12 | 21,311 | +0.11(+0.78%) |
Dec 05, 2006 | 14.07 | 14.15 | 14.02 | 14.02 | 16,534 | +0.04(+0.31%) |
Dec 04, 2006 | 13.95 | 14.15 | 13.95 | 13.97 | 16,902 | +0.09(+0.67%) |
Dec 01, 2006 | 13.69 | 13.89 | 13.61 | 13.88 | 20,576 | +0.11(+0.81%) |
Nov 30, 2006 | 13.63 | 13.84 | 13.63 | 13.77 | 14,330 | +0.19(+1.38%) |
Nov 29, 2006 | 13.34 | 13.61 | 13.27 | 13.58 | 58,055 | +0.38(+2.87%) |
Nov 28, 2006 | 13.14 | 13.34 | 13.10 | 13.20 | 49,971 | +0.00(+0.02%) |
Nov 27, 2006 | 13.57 | 13.68 | 13.15 | 13.20 | 87,817 | -0.36(-2.67%) |
Nov 24, 2006 | 13.51 | 13.84 | 13.51 | 13.56 | 8,451 | -0.05(-0.34%) |
Nov 22, 2006 | 13.66 | 13.66 | 13.50 | 13.61 | 16,534 | -0.05(-0.34%) |
Nov 21, 2006 | 13.80 | 13.80 | 13.49 | 13.65 | 23,883 | -0.14(-1.05%) |
Nov 20, 2006 | 13.81 | 14.16 | 13.74 | 13.80 | 29,027 | -0.29(-2.03%) |
Nov 17, 2006 | 13.81 | 14.15 | 13.81 | 14.08 | 4,776 | +0.27(+1.99%) |
Nov 16, 2006 | 13.69 | 14.02 | 13.67 | 13.81 | 23,148 | +0.12(+0.88%) |
Nov 15, 2006 | 13.95 | 13.95 | 13.34 | 13.69 | 31,967 | -0.06(-0.46%) |
Nov 14, 2006 | 14.22 | 14.38 | 13.53 | 13.75 | 74,590 | -0.33(-2.36%) |
Nov 13, 2006 | 13.74 | 14.42 | 13.74 | 14.08 | 20,209 | +0.35(+2.58%) |
Nov 10, 2006 | 13.72 | 13.74 | 13.61 | 13.73 | 9,553 | -0.00(-0.03%) |
Nov 09, 2006 | 13.73 | 13.74 | 13.38 | 13.73 | 10,655 | +0.06(+0.43%) |
Nov 08, 2006 | 13.62 | 13.88 | 13.37 | 13.68 | 26,088 | -0.09(-0.63%) |
Nov 07, 2006 | 13.61 | 14.02 | 13.61 | 13.76 | 15,065 | +0.14(+1.00%) |
Nov 06, 2006 | 13.46 | 13.66 | 13.43 | 13.63 | 20,576 | -0.04(-0.26%) |
Nov 03, 2006 | 13.79 | 13.93 | 13.44 | 13.66 | 60,260 | -0.23(-1.67%) |
Nov 02, 2006 | 14.21 | 14.21 | 13.80 | 13.89 | 19,106 | -0.18(-1.26%) |
Nov 01, 2006 | 14.23 | 14.75 | 13.90 | 14.07 | 16,902 | -0.27(-1.90%) |
Oct 31, 2006 | 14.08 | 14.38 | 14.08 | 14.34 | 9,185 | +0.23(+1.64%) |
Oct 30, 2006 | 14.56 | 14.76 | 13.91 | 14.11 | 31,232 | -0.31(-2.17%) |
Oct 27, 2006 | 14.65 | 14.83 | 14.40 | 14.42 | 18,739 | -0.08(-0.56%) |
Oct 26, 2006 | 14.74 | 14.81 | 14.42 | 14.51 | 13,962 | -0.18(-1.20%) |
Oct 25, 2006 | 14.49 | 15.17 | 14.43 | 14.68 | 50,706 | +0.19(+1.31%) |
Oct 24, 2006 | 14.70 | 14.97 | 13.82 | 14.49 | 169,756 | -1.31(-8.32%) |
Oct 23, 2006 | 15.38 | 15.81 | 15.38 | 15.81 | 22,413 | +0.07(+0.41%) |
Oct 20, 2006 | 15.43 | 15.76 | 15.43 | 15.74 | 14,330 | +0.50(+3.29%) |
Oct 19, 2006 | 15.24 | 15.44 | 15.10 | 15.24 | 3,306 | +0.24(+1.63%) |
Oct 18, 2006 | 14.70 | 15.17 | 14.61 | 15.00 | 33,436 | +0.35(+2.42%) |
Oct 17, 2006 | 15.10 | 15.54 | 14.25 | 14.64 | 91,124 | -0.23(-1.56%) |
Oct 16, 2006 | 14.45 | 14.88 | 14.44 | 14.87 | 62,097 | +0.59(+4.10%) |
Oct 13, 2006 | 13.61 | 14.36 | 13.58 | 14.29 | 51,808 | +0.55(+3.98%) |
Oct 12, 2006 | 13.58 | 13.74 | 13.55 | 13.74 | 13,595 | +0.20(+1.49%) |
Oct 11, 2006 | 13.90 | 13.90 | 13.50 | 13.54 | 9,185 | -0.18(-1.29%) |
Oct 10, 2006 | 13.88 | 14.02 | 13.34 | 13.72 | 29,395 | -0.39(-2.80%) |
Oct 09, 2006 | 13.74 | 14.22 | 13.74 | 14.11 | 18,371 | +0.26(+1.87%) |
Oct 06, 2006 | 14.15 | 14.42 | 13.77 | 13.85 | 21,311 | -0.50(-3.51%) |
Oct 05, 2006 | 14.31 | 14.63 | 14.15 | 14.36 | 16,534 | +0.20(+1.44%) |
Oct 04, 2006 | 13.21 | 14.42 | 13.15 | 14.15 | 70,180 | +0.41(+2.97%) |
Oct 03, 2006 | 14.86 | 15.01 | 13.74 | 13.74 | 40,418 | -1.35(-8.96%) |
Oct 02, 2006 | 14.70 | 15.10 | 14.63 | 15.10 | 11,023 | +0.32(+2.15%) |
Sep 29, 2006 | 14.90 | 15.01 | 14.64 | 14.78 | 13,962 | -0.05(-0.37%) |
Sep 28, 2006 | 14.89 | 14.89 | 14.56 | 14.83 | 13,227 | +0.14(+0.93%) |
Sep 27, 2006 | 14.81 | 15.16 | 14.37 | 14.70 | 38,948 | +0.03(+0.20%) |
Sep 26, 2006 | 14.15 | 14.67 | 13.68 | 14.67 | 70,180 | +0.37(+2.59%) |
Sep 25, 2006 | 15.62 | 15.62 | 14.23 | 14.30 | 128,971 | -1.32(-8.44%) |
Sep 22, 2006 | 15.85 | 15.85 | 15.10 | 15.61 | 31,599 | -0.24(-1.51%) |
Sep 21, 2006 | 15.99 | 16.02 | 15.78 | 15.85 | 24,985 | -0.07(-0.44%) |
Sep 20, 2006 | 16.07 | 16.13 | 15.56 | 15.92 | 36,743 | -0.26(-1.58%) |
Sep 19, 2006 | 17.08 | 17.08 | 15.51 | 16.18 | 127,501 | -1.07(-6.22%) |
Sep 18, 2006 | 17.05 | 17.25 | 17.01 | 17.25 | 18,371 | +0.10(+0.60%) |
Sep 15, 2006 | 17.08 | 17.22 | 17.08 | 17.15 | 9,920 | +0.07(+0.40%) |
Sep 14, 2006 | 17.10 | 17.10 | 17.08 | 17.08 | 8,818 | -0.02(-0.14%) |
Sep 13, 2006 | 17.04 | 17.10 | 17.02 | 17.10 | 11,023 | +0.08(+0.48%) |
Sep 12, 2006 | 17.01 | 17.08 | 17.01 | 17.02 | 10,655 | -0.03(-0.16%) |
Sep 11, 2006 | 17.26 | 17.26 | 17.01 | 17.05 | 13,962 | -0.26(-1.51%) |
Sep 08, 2006 | 17.21 | 17.34 | 17.15 | 17.31 | 2,939 | +0.03(+0.17%) |
Sep 07, 2006 | 17.39 | 17.40 | 17.15 | 17.28 | 6,981 | -0.04(-0.24%) |
Sep 06, 2006 | 17.23 | 17.41 | 17.23 | 17.32 | 8,818 | -0.04(-0.21%) |
Sep 05, 2006 | 17.36 | 17.36 | 17.10 | 17.36 | 8,083 | -0.06(-0.33%) |
Sep 01, 2006 | 17.27 | 17.42 | 17.15 | 17.42 | 7,348 | +0.08(+0.47%) |
Aug 31, 2006 | 17.12 | 17.34 | 17.12 | 17.34 | 4,409 | +0.22(+1.29%) |
Aug 30, 2006 | 17.42 | 17.42 | 17.12 | 17.12 | 5,511 | -0.30(-1.73%) |
Aug 29, 2006 | 17.21 | 17.42 | 17.15 | 17.42 | 13,962 | +0.27(+1.59%) |
Aug 28, 2006 | 17.42 | 17.42 | 17.15 | 17.15 | 16,167 | -0.32(-1.85%) |
Aug 25, 2006 | 17.49 | 17.50 | 17.43 | 17.47 | 5,144 | -0.02(-0.09%) |
Aug 24, 2006 | 17.43 | 17.49 | 17.43 | 17.49 | 9,185 | +0.05(+0.31%) |
Aug 23, 2006 | 17.47 | 17.53 | 17.43 | 17.43 | 12,860 | -0.00(-0.02%) |
Aug 22, 2006 | 17.54 | 17.54 | 17.43 | 17.43 | 16,167 | -0.04(-0.22%) |
Aug 21, 2006 | 17.21 | 17.47 | 17.20 | 17.47 | 18,739 | +0.27(+1.55%) |
Aug 18, 2006 | 17.36 | 17.42 | 17.09 | 17.21 | 31,967 | -0.21(-1.22%) |
Aug 17, 2006 | 17.51 | 17.51 | 17.42 | 17.42 | 11,390 | -0.09(-0.53%) |
Aug 16, 2006 | 17.49 | 17.51 | 17.25 | 17.51 | 27,190 | +0.02(+0.14%) |
Aug 15, 2006 | 17.45 | 17.55 | 17.01 | 17.49 | 34,906 | +0.03(+0.16%) |
Aug 14, 2006 | 17.55 | 17.69 | 17.46 | 17.46 | 3,306 | -0.16(-0.93%) |
Aug 11, 2006 | 17.62 | 17.69 | 17.62 | 17.62 | 8,818 | -0.11(-0.60%) |
Aug 10, 2006 | 17.82 | 17.87 | 17.67 | 17.73 | 7,348 | -0.03(-0.17%) |
Aug 09, 2006 | 17.81 | 17.81 | 17.76 | 17.76 | 5,879 | +0.14(+0.77%) |
Aug 08, 2006 | 17.77 | 17.88 | 17.42 | 17.62 | 24,250 | -0.20(-1.13%) |
Aug 07, 2006 | 17.83 | 17.83 | 17.76 | 17.82 | 15,799 | -0.00(-0.02%) |
Aug 04, 2006 | 17.93 | 17.93 | 17.83 | 17.83 | 7,348 | -0.11(-0.59%) |
Aug 03, 2006 | 17.80 | 17.93 | 17.80 | 17.93 | 11,023 | +0.13(+0.75%) |
Aug 02, 2006 | 17.82 | 17.90 | 17.80 | 17.80 | 30,497 | +0.02(+0.09%) |
Aug 01, 2006 | 17.61 | 17.78 | 17.49 | 17.78 | 13,595 | +0.23(+1.32%) |
Jul 31, 2006 | 17.49 | 17.55 | 17.45 | 17.55 | 20,576 | +0.12(+0.69%) |
Jul 28, 2006 | 17.51 | 17.55 | 17.43 | 17.43 | 6,246 | -0.08(-0.47%) |
Jul 27, 2006 | 17.44 | 17.51 | 17.44 | 17.51 | 12,860 | +0.04(+0.23%) |
Jul 26, 2006 | 17.38 | 17.48 | 17.38 | 17.47 | 5,144 | +0.10(+0.55%) |
Jul 25, 2006 | 17.38 | 17.42 | 17.31 | 17.38 | 9,553 | -0.01(-0.08%) |
Jul 24, 2006 | 17.14 | 17.39 | 17.14 | 17.39 | 13,227 | +0.25(+1.44%) |
Jul 21, 2006 | 17.12 | 17.21 | 17.12 | 17.14 | 2,939 | +0.01(+0.06%) |
Jul 20, 2006 | 17.22 | 17.38 | 17.12 | 17.13 | 29,027 | -0.09(-0.52%) |
Jul 19, 2006 | 17.21 | 17.22 | 17.15 | 17.22 | 4,409 | +0.08(+0.44%) |
Jul 18, 2006 | 17.21 | 17.39 | 17.15 | 17.15 | 7,348 | -0.08(-0.46%) |
Jul 17, 2006 | 17.21 | 17.22 | 17.18 | 17.22 | 14,697 | -0.17(-0.95%) |
Jul 14, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 17.19 | 17.41 | 17.19 | 17.39 | 9,920 | +0.27(+1.59%) |
Jul 12, 2006 | 17.21 | 17.21 | 17.12 | 17.12 | 9,185 | -0.15(-0.87%) |
Jul 11, 2006 | 17.27 | 17.27 | 17.27 | 17.27 | 12,860 | +0.02(+0.11%) |
Jul 10, 2006 | 17.15 | 17.25 | 17.15 | 17.25 | 1,837 | +0.10(+0.60%) |
Jul 07, 2006 | 17.08 | 17.15 | 17.05 | 17.15 | 1,837 | +0.10(+0.56%) |
Jul 06, 2006 | 17.15 | 17.15 | 17.05 | 17.05 | 13,962 | -0.16(-0.95%) |
Jul 05, 2006 | 17.15 | 17.22 | 17.15 | 17.21 | 5,511 | +0.02(+0.09%) |
Jul 03, 2006 | 17.19 | 17.28 | 17.09 | 17.20 | 7,348 | +0.01(+0.06%) |
Jun 30, 2006 | 17.25 | 17.51 | 17.19 | 17.19 | 6,981 | -0.11(-0.65%) |
Jun 29, 2006 | 17.28 | 17.42 | 17.19 | 17.30 | 13,595 | +0.02(+0.09%) |
Jun 28, 2006 | 17.15 | 17.35 | 17.15 | 17.28 | 4,409 | +0.03(+0.17%) |
Jun 27, 2006 | 17.35 | 17.39 | 17.25 | 17.25 | 8,451 | -0.11(-0.64%) |
Jun 26, 2006 | 17.42 | 17.43 | 17.36 | 17.36 | 11,390 | -0.05(-0.31%) |
Jun 23, 2006 | 17.16 | 17.42 | 17.16 | 17.42 | 9,185 | +0.16(+0.95%) |
Jun 22, 2006 | 17.28 | 17.28 | 17.25 | 17.25 | 3,674 | +0.04(+0.24%) |
Jun 21, 2006 | 17.22 | 17.27 | 17.08 | 17.21 | 11,758 | -0.08(-0.44%) |
Jun 20, 2006 | 17.30 | 17.39 | 17.29 | 17.29 | 6,246 | -0.02(-0.09%) |
Jun 19, 2006 | 17.49 | 17.49 | 17.30 | 17.31 | 14,330 | -0.18(-1.03%) |
Jun 16, 2006 | 17.49 | 17.50 | 17.49 | 17.49 | 1,469 | +0.08(+0.47%) |
Jun 15, 2006 | 17.33 | 17.67 | 16.33 | 17.40 | 11,758 | +0.02(+0.14%) |
Jun 14, 2006 | 17.33 | 17.62 | 17.33 | 17.38 | 10,288 | +0.05(+0.31%) |
Jun 13, 2006 | 17.42 | 17.42 | 17.31 | 17.33 | 9,185 | -0.12(-0.69%) |
Jun 12, 2006 | 17.54 | 17.73 | 17.39 | 17.45 | 5,511 | -0.01(-0.03%) |
Jun 09, 2006 | 17.42 | 17.57 | 17.42 | 17.45 | 7,716 | +0.03(+0.19%) |
Jun 08, 2006 | 17.42 | 17.42 | 17.30 | 17.42 | 15,065 | -0.03(-0.16%) |
Jun 07, 2006 | 17.42 | 17.45 | 17.42 | 17.45 | 2,939 | +0.01(+0.03%) |
Jun 06, 2006 | 17.51 | 17.53 | 17.44 | 17.44 | 13,227 | -0.14(-0.80%) |
Jun 05, 2006 | 17.49 | 17.67 | 17.43 | 17.58 | 9,920 | +0.09(+0.53%) |
Jun 02, 2006 | 17.46 | 17.69 | 17.46 | 17.49 | 6,613 | +0.06(+0.33%) |
Jun 01, 2006 | 17.50 | 17.55 | 17.43 | 17.43 | 9,920 | -0.07(-0.40%) |
May 31, 2006 | 17.54 | 17.54 | 17.49 | 17.50 | 5,879 | -0.09(-0.53%) |
May 30, 2006 | 17.53 | 17.59 | 17.37 | 17.59 | 6,246 | +0.04(+0.23%) |
May 26, 2006 | 17.45 | 17.64 | 17.32 | 17.55 | 11,758 | +0.05(+0.31%) |
May 25, 2006 | 17.59 | 17.69 | 17.50 | 17.50 | 50,339 | -0.11(-0.60%) |
May 24, 2006 | 17.42 | 17.61 | 17.31 | 17.61 | 15,432 | +0.19(+1.08%) |
May 23, 2006 | 17.39 | 17.55 | 17.21 | 17.42 | 16,902 | +0.08(+0.46%) |
May 22, 2006 | 17.55 | 17.69 | 17.34 | 17.34 | 22,781 | -0.16(-0.92%) |
May 19, 2006 | 17.69 | 17.69 | 17.49 | 17.50 | 16,534 | -0.19(-1.08%) |
May 18, 2006 | 17.55 | 17.70 | 17.49 | 17.69 | 17,637 | +0.08(+0.46%) |
May 17, 2006 | 17.56 | 17.62 | 17.55 | 17.61 | 18,371 | +0.05(+0.28%) |
May 16, 2006 | 17.53 | 17.62 | 17.53 | 17.56 | 18,004 | -0.06(-0.36%) |
May 15, 2006 | 17.96 | 17.96 | 17.62 | 17.62 | 36,376 | -0.34(-1.89%) |
May 12, 2006 | 18.08 | 18.08 | 17.91 | 17.96 | 23,516 | -0.08(-0.45%) |
May 11, 2006 | 18.03 | 18.17 | 18.03 | 18.04 | 8,451 | -0.05(-0.30%) |
May 10, 2006 | 18.17 | 18.19 | 17.96 | 18.10 | 52,176 | -0.07(-0.39%) |
May 09, 2006 | 18.17 | 18.23 | 18.17 | 18.17 | 16,167 | -0.07(-0.36%) |
May 08, 2006 | 18.25 | 18.29 | 18.19 | 18.23 | 17,637 | -0.05(-0.27%) |
May 05, 2006 | 18.26 | 18.36 | 18.26 | 18.28 | 24,618 | +0.05(+0.27%) |
May 04, 2006 | 18.45 | 18.45 | 18.23 | 18.23 | 15,799 | -0.14(-0.76%) |
May 03, 2006 | 18.44 | 18.45 | 18.28 | 18.37 | 9,185 | -0.08(-0.43%) |
May 02, 2006 | 18.48 | 18.48 | 18.34 | 18.45 | 7,716 | -0.05(-0.28%) |
May 01, 2006 | 18.51 | 18.51 | 18.49 | 18.50 | 15,065 | +0.02(+0.09%) |
Apr 28, 2006 | 18.14 | 18.52 | 18.03 | 18.49 | 32,334 | +0.28(+1.54%) |
Apr 27, 2006 | 18.11 | 18.21 | 18.05 | 18.21 | 9,553 | +0.04(+0.22%) |
Apr 26, 2006 | 18.16 | 18.23 | 18.03 | 18.17 | 16,534 | -0.07(-0.37%) |
Apr 25, 2006 | 18.22 | 18.36 | 18.13 | 18.23 | 18,739 | +0.00(+0.01%) |
Apr 24, 2006 | 18.23 | 18.36 | 18.21 | 18.23 | 23,516 | -0.07(-0.39%) |
Apr 21, 2006 | 18.37 | 18.37 | 18.30 | 18.30 | 12,492 | -0.07(-0.37%) |
Apr 20, 2006 | 18.57 | 18.62 | 18.23 | 18.37 | 19,841 | -0.18(-0.95%) |
Apr 19, 2006 | 18.44 | 18.55 | 18.36 | 18.55 | 14,330 | +0.09(+0.49%) |
Apr 18, 2006 | 18.37 | 18.52 | 18.33 | 18.46 | 22,781 | +0.03(+0.18%) |
Apr 17, 2006 | 18.28 | 18.50 | 18.23 | 18.42 | 46,664 | +0.16(+0.89%) |
Apr 13, 2006 | 18.22 | 18.26 | 18.22 | 18.26 | 12,492 | +0.04(+0.22%) |
Apr 12, 2006 | 18.23 | 18.27 | 18.18 | 18.22 | 6,981 | -0.04(-0.22%) |
Apr 11, 2006 | 18.17 | 18.26 | 18.17 | 18.26 | 14,330 | +0.10(+0.57%) |
Apr 10, 2006 | 18.20 | 18.23 | 18.13 | 18.16 | 10,655 | +0.03(+0.16%) |
Apr 07, 2006 | 18.23 | 18.23 | 18.13 | 18.13 | 11,758 | -0.11(-0.58%) |
Apr 06, 2006 | 18.10 | 18.26 | 18.10 | 18.23 | 29,395 | +0.18(+0.98%) |
Apr 05, 2006 | 18.13 | 18.17 | 17.96 | 18.06 | 45,195 | -0.07(-0.38%) |
Apr 04, 2006 | 18.10 | 18.26 | 18.10 | 18.13 | 19,106 | -0.04(-0.23%) |