Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.82 | 17.01 | 16.56 | 16.70 | 71,148 | -0.17(-1.00%) |
Apr 27, 2007 | 16.87 | 17.08 | 16.87 | 16.87 | 42,214 | +0.00(+0.02%) |
Apr 26, 2007 | 16.54 | 16.91 | 15.62 | 16.87 | 27,036 | -0.05(-0.30%) |
Apr 25, 2007 | 16.77 | 17.08 | 16.75 | 16.92 | 28,696 | +0.23(+1.36%) |
Apr 24, 2007 | 16.78 | 16.85 | 16.44 | 16.69 | 42,451 | -0.25(-1.47%) |
Apr 23, 2007 | 17.49 | 17.58 | 16.87 | 16.94 | 31,068 | -0.65(-3.69%) |
Apr 20, 2007 | 18.00 | 18.09 | 17.56 | 17.59 | 25,613 | -0.19(-1.09%) |
Apr 19, 2007 | 17.91 | 17.92 | 17.72 | 17.78 | 26,799 | -0.32(-1.77%) |
Apr 18, 2007 | 18.32 | 18.36 | 18.10 | 18.10 | 15,889 | -0.36(-1.96%) |
Apr 17, 2007 | 18.24 | 18.76 | 18.24 | 18.46 | 22,767 | +0.21(+1.13%) |
Apr 16, 2007 | 18.17 | 18.32 | 18.13 | 18.26 | 22,767 | +0.17(+0.93%) |
Apr 13, 2007 | 17.73 | 18.13 | 17.64 | 18.09 | 43,637 | +0.35(+1.95%) |
Apr 12, 2007 | 17.59 | 17.77 | 17.55 | 17.74 | 22,055 | +0.08(+0.43%) |
Apr 11, 2007 | 17.87 | 17.87 | 17.58 | 17.67 | 46,957 | -0.20(-1.11%) |
Apr 10, 2007 | 17.99 | 18.05 | 17.58 | 17.87 | 84,429 | -0.16(-0.89%) |
Apr 09, 2007 | 18.25 | 18.30 | 17.96 | 18.03 | 129,964 | -0.17(-0.93%) |
Apr 05, 2007 | 18.07 | 18.32 | 17.96 | 18.19 | 35,574 | +0.15(+0.82%) |
Apr 04, 2007 | 18.38 | 18.38 | 18.02 | 18.05 | 30,830 | -0.44(-2.37%) |
Apr 03, 2007 | 18.24 | 18.51 | 18.19 | 18.49 | 32,491 | +0.28(+1.55%) |
Apr 02, 2007 | 18.34 | 18.34 | 18.11 | 18.20 | 44,586 | -0.10(-0.53%) |
Mar 30, 2007 | 18.19 | 18.46 | 18.10 | 18.30 | 31,542 | +0.16(+0.88%) |
Mar 29, 2007 | 18.41 | 18.41 | 17.92 | 18.14 | 21,107 | -0.18(-0.97%) |
Mar 28, 2007 | 18.55 | 18.56 | 18.32 | 18.32 | 124,035 | -0.30(-1.61%) |
Mar 27, 2007 | 18.87 | 18.95 | 18.62 | 18.62 | 50,278 | -0.32(-1.67%) |
Mar 26, 2007 | 18.79 | 18.93 | 18.51 | 18.93 | 125,695 | +0.08(+0.42%) |
Mar 23, 2007 | 19.14 | 19.14 | 18.79 | 18.85 | 26,324 | -0.33(-1.74%) |
Mar 22, 2007 | 19.43 | 19.48 | 19.11 | 19.19 | 27,036 | -0.21(-1.11%) |
Mar 21, 2007 | 18.84 | 19.45 | 18.78 | 19.40 | 47,906 | +0.57(+3.00%) |
Mar 20, 2007 | 18.26 | 18.88 | 18.26 | 18.84 | 25,613 | +0.54(+2.95%) |
Mar 19, 2007 | 18.22 | 18.50 | 18.19 | 18.30 | 34,625 | +0.16(+0.91%) |
Mar 16, 2007 | 18.55 | 18.55 | 18.04 | 18.13 | 91,069 | -0.42(-2.27%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.49 | 18.55 | 55,732 | +0.04(+0.23%) |
Mar 14, 2007 | 18.03 | 18.53 | 17.93 | 18.51 | 26,799 | +0.45(+2.50%) |
Mar 13, 2007 | 18.84 | 18.71 | 18.06 | 18.06 | 56,681 | -0.78(-4.12%) |
Mar 12, 2007 | 18.42 | 18.91 | 18.32 | 18.84 | 21,581 | +0.46(+2.50%) |
Mar 09, 2007 | 18.33 | 18.49 | 18.16 | 18.38 | 32,253 | +0.20(+1.09%) |
Mar 08, 2007 | 18.05 | 18.36 | 18.00 | 18.18 | 35,337 | +0.21(+1.17%) |
Mar 07, 2007 | 18.33 | 18.41 | 17.87 | 17.97 | 85,615 | -0.42(-2.27%) |
Mar 06, 2007 | 18.11 | 18.51 | 18.03 | 18.38 | 47,195 | +0.38(+2.11%) |
Mar 05, 2007 | 18.00 | 18.30 | 17.81 | 18.00 | 78,026 | -0.20(-1.09%) |
Mar 02, 2007 | 18.68 | 18.77 | 18.20 | 18.20 | 93,441 | -0.51(-2.70%) |
Mar 01, 2007 | 18.51 | 18.78 | 18.38 | 18.71 | 49,329 | -0.00(-0.02%) |
Feb 28, 2007 | 18.65 | 18.93 | 18.59 | 18.71 | 64,270 | +0.00(+0.00%) |
Feb 27, 2007 | 18.17 | 18.97 | 18.17 | 18.71 | 71,148 | -0.26(-1.36%) |
Feb 26, 2007 | 18.86 | 18.97 | 18.65 | 18.97 | 28,933 | +0.09(+0.49%) |
Feb 23, 2007 | 18.93 | 18.93 | 18.80 | 18.88 | 54,072 | -0.10(-0.51%) |
Feb 22, 2007 | 18.85 | 19.03 | 18.81 | 18.97 | 19,921 | +0.10(+0.51%) |
Feb 21, 2007 | 18.83 | 18.90 | 18.81 | 18.88 | 11,146 | +0.03(+0.18%) |
Feb 20, 2007 | 18.76 | 18.86 | 18.76 | 18.84 | 30,356 | -0.02(-0.11%) |
Feb 16, 2007 | 18.83 | 18.86 | 18.78 | 18.86 | 13,992 | +0.03(+0.18%) |
Feb 15, 2007 | 18.84 | 18.84 | 18.72 | 18.83 | 12,569 | +0.02(+0.11%) |
Feb 14, 2007 | 18.91 | 18.97 | 18.68 | 18.81 | 17,549 | -0.06(-0.31%) |
Feb 13, 2007 | 18.82 | 18.88 | 18.78 | 18.87 | 8,537 | +0.10(+0.54%) |
Feb 12, 2007 | 18.93 | 19.00 | 18.72 | 18.77 | 8,063 | -0.10(-0.54%) |
Feb 09, 2007 | 18.84 | 18.97 | 18.77 | 18.87 | 32,491 | -0.01(-0.05%) |
Feb 08, 2007 | 18.95 | 18.97 | 18.77 | 18.88 | 22,055 | -0.07(-0.36%) |
Feb 07, 2007 | 18.87 | 18.95 | 18.83 | 18.94 | 15,178 | +0.07(+0.38%) |
Feb 06, 2007 | 18.97 | 18.97 | 18.85 | 18.87 | 17,312 | +0.00(+0.02%) |
Feb 05, 2007 | 18.81 | 18.97 | 18.76 | 18.87 | 17,075 | -0.08(-0.42%) |
Feb 02, 2007 | 18.92 | 18.97 | 18.86 | 18.95 | 5,929 | +0.03(+0.18%) |
Feb 01, 2007 | 18.97 | 18.97 | 18.87 | 18.92 | 6,877 | -0.06(-0.31%) |
Jan 31, 2007 | 18.72 | 18.97 | 18.57 | 18.97 | 15,178 | +0.16(+0.83%) |
Jan 30, 2007 | 18.37 | 18.82 | 18.37 | 18.82 | 14,229 | +0.32(+1.76%) |
Jan 29, 2007 | 18.51 | 18.58 | 18.33 | 18.49 | 9,486 | +0.07(+0.37%) |
Jan 26, 2007 | 18.30 | 18.53 | 18.26 | 18.43 | 15,178 | +0.16(+0.88%) |
Jan 25, 2007 | 18.56 | 18.70 | 18.18 | 18.27 | 25,139 | -0.33(-1.79%) |
Jan 24, 2007 | 18.42 | 18.70 | 18.36 | 18.60 | 13,518 | +0.26(+1.43%) |
Jan 23, 2007 | 18.30 | 18.61 | 18.26 | 18.34 | 14,941 | +0.04(+0.21%) |
Jan 22, 2007 | 17.98 | 18.35 | 17.98 | 18.30 | 19,447 | -0.04(-0.23%) |
Jan 19, 2007 | 18.34 | 18.34 | 18.13 | 18.34 | 18,024 | -0.08(-0.46%) |
Jan 18, 2007 | 18.97 | 18.97 | 18.37 | 18.43 | 16,838 | -0.54(-2.85%) |
Jan 17, 2007 | 19.00 | 19.19 | 18.97 | 18.97 | 16,364 | -0.05(-0.27%) |
Jan 16, 2007 | 19.02 | 19.29 | 18.98 | 19.02 | 29,170 | +0.09(+0.47%) |
Jan 12, 2007 | 18.68 | 18.93 | 18.68 | 18.93 | 16,364 | +0.22(+1.17%) |
Jan 11, 2007 | 18.67 | 18.80 | 18.67 | 18.71 | 16,601 | +0.01(+0.04%) |
Jan 10, 2007 | 18.78 | 18.78 | 18.67 | 18.70 | 14,703 | -0.21(-1.11%) |
Jan 09, 2007 | 18.86 | 18.93 | 18.55 | 18.91 | 10,909 | +0.01(+0.04%) |
Jan 08, 2007 | 19.05 | 19.23 | 18.66 | 18.90 | 34,862 | -0.15(-0.80%) |
Jan 05, 2007 | 19.14 | 19.43 | 18.81 | 19.05 | 32,965 | -0.48(-2.44%) |
Jan 04, 2007 | 19.32 | 19.54 | 19.14 | 19.53 | 19,921 | +0.22(+1.14%) |
Jan 03, 2007 | 19.35 | 19.52 | 19.25 | 19.31 | 10,909 | -0.13(-0.69%) |
Dec 29, 2006 | 19.86 | 19.86 | 19.29 | 19.45 | 23,953 | -0.39(-1.96%) |
Dec 28, 2006 | 19.70 | 20.23 | 19.70 | 19.83 | 23,241 | +0.10(+0.49%) |
Dec 27, 2006 | 19.08 | 19.74 | 19.03 | 19.74 | 19,447 | +0.55(+2.88%) |
Dec 26, 2006 | 18.85 | 19.19 | 18.85 | 19.19 | 9,960 | +0.30(+1.56%) |
Dec 22, 2006 | 18.85 | 18.89 | 18.78 | 18.89 | 7,589 | +0.01(+0.04%) |
Dec 21, 2006 | 18.78 | 18.89 | 18.73 | 18.88 | 12,095 | +0.14(+0.77%) |
Dec 20, 2006 | 18.80 | 18.97 | 18.74 | 18.74 | 18,972 | -0.00(-0.02%) |
Dec 19, 2006 | 18.74 | 18.85 | 18.74 | 18.74 | 12,569 | +0.00(+0.00%) |
Dec 18, 2006 | 18.87 | 18.89 | 18.74 | 18.74 | 14,466 | -0.15(-0.78%) |
Dec 15, 2006 | 18.97 | 19.27 | 18.83 | 18.89 | 45,772 | -0.08(-0.44%) |
Dec 14, 2006 | 18.70 | 18.97 | 18.70 | 18.97 | 12,569 | +0.30(+1.63%) |
Dec 13, 2006 | 18.74 | 18.80 | 18.63 | 18.67 | 6,166 | +0.01(+0.07%) |
Dec 12, 2006 | 18.69 | 18.72 | 18.59 | 18.66 | 20,633 | +0.00(+0.00%) |
Dec 11, 2006 | 18.62 | 18.76 | 18.62 | 18.66 | 3,794 | +0.06(+0.34%) |
Dec 08, 2006 | 18.62 | 18.65 | 18.57 | 18.59 | 12,569 | -0.04(-0.23%) |
Dec 07, 2006 | 18.64 | 18.66 | 18.59 | 18.64 | 11,620 | +0.04(+0.23%) |
Dec 06, 2006 | 18.65 | 18.73 | 18.59 | 18.59 | 14,229 | -0.10(-0.52%) |
Dec 05, 2006 | 18.64 | 18.89 | 18.63 | 18.69 | 14,466 | +0.10(+0.52%) |
Dec 04, 2006 | 18.45 | 18.83 | 18.41 | 18.59 | 25,376 | +0.19(+1.03%) |
Dec 01, 2006 | 18.66 | 18.91 | 18.24 | 18.41 | 30,830 | -0.53(-2.81%) |
Nov 30, 2006 | 18.97 | 19.12 | 18.86 | 18.94 | 20,633 | -0.03(-0.16%) |
Nov 29, 2006 | 18.59 | 19.00 | 18.59 | 18.97 | 15,178 | +0.46(+2.46%) |
Nov 28, 2006 | 18.68 | 18.85 | 18.35 | 18.51 | 26,799 | -0.15(-0.81%) |
Nov 27, 2006 | 19.61 | 19.61 | 18.65 | 18.66 | 22,530 | -1.03(-5.22%) |
Nov 24, 2006 | 19.65 | 19.78 | 19.56 | 19.69 | 3,320 | -0.03(-0.17%) |
Nov 22, 2006 | 19.78 | 19.82 | 19.73 | 19.73 | 6,166 | -0.03(-0.15%) |
Nov 21, 2006 | 19.73 | 19.80 | 19.65 | 19.75 | 9,249 | +0.00(+0.00%) |
Nov 20, 2006 | 19.80 | 19.93 | 19.44 | 19.75 | 20,633 | +0.01(+0.06%) |
Nov 17, 2006 | 19.79 | 19.79 | 19.46 | 19.74 | 26,087 | -0.08(-0.38%) |
Nov 16, 2006 | 19.67 | 19.82 | 19.67 | 19.82 | 45,297 | +0.25(+1.29%) |
Nov 15, 2006 | 18.95 | 19.56 | 18.88 | 19.56 | 42,214 | +0.59(+3.11%) |
Nov 14, 2006 | 18.58 | 18.97 | 18.48 | 18.97 | 36,522 | +0.37(+1.99%) |
Nov 13, 2006 | 18.38 | 18.62 | 18.38 | 18.60 | 14,466 | +0.17(+0.92%) |
Nov 10, 2006 | 18.09 | 18.43 | 18.09 | 18.43 | 12,332 | +0.32(+1.79%) |
Nov 09, 2006 | 18.44 | 18.49 | 18.01 | 18.11 | 14,941 | -0.31(-1.67%) |
Nov 08, 2006 | 17.97 | 18.54 | 17.97 | 18.42 | 13,518 | +0.45(+2.51%) |
Nov 07, 2006 | 18.05 | 18.44 | 17.97 | 17.97 | 16,601 | -0.22(-1.21%) |
Nov 06, 2006 | 17.77 | 18.27 | 17.77 | 18.19 | 16,601 | +0.50(+2.81%) |
Nov 03, 2006 | 18.04 | 18.13 | 17.61 | 17.69 | 15,889 | -0.26(-1.46%) |
Nov 02, 2006 | 17.98 | 18.07 | 17.73 | 17.95 | 23,004 | -0.14(-0.77%) |
Nov 01, 2006 | 18.76 | 18.76 | 18.07 | 18.09 | 23,716 | -0.63(-3.38%) |
Oct 31, 2006 | 18.97 | 19.08 | 18.72 | 18.72 | 47,195 | -0.23(-1.20%) |
Oct 30, 2006 | 18.74 | 18.95 | 18.74 | 18.95 | 12,332 | +0.16(+0.88%) |
Oct 27, 2006 | 18.87 | 18.95 | 18.78 | 18.78 | 8,774 | -0.08(-0.45%) |
Oct 26, 2006 | 18.92 | 18.95 | 18.78 | 18.87 | 31,068 | +0.03(+0.16%) |
Oct 25, 2006 | 18.81 | 18.87 | 18.70 | 18.84 | 12,095 | -0.03(-0.16%) |
Oct 24, 2006 | 18.68 | 18.88 | 18.55 | 18.87 | 9,723 | +0.08(+0.45%) |
Oct 23, 2006 | 18.69 | 18.95 | 18.62 | 18.78 | 16,838 | +0.00(+0.00%) |
Oct 20, 2006 | 19.00 | 19.02 | 18.73 | 18.78 | 20,158 | -0.16(-0.87%) |
Oct 19, 2006 | 18.47 | 18.97 | 18.47 | 18.95 | 34,862 | +0.31(+1.67%) |
Oct 18, 2006 | 18.51 | 18.97 | 18.45 | 18.64 | 21,344 | +0.03(+0.14%) |
Oct 17, 2006 | 18.55 | 18.61 | 18.36 | 18.61 | 15,415 | -0.19(-1.03%) |
Oct 16, 2006 | 18.65 | 18.94 | 18.53 | 18.81 | 41,740 | +0.25(+1.36%) |
Oct 13, 2006 | 18.51 | 18.65 | 18.38 | 18.55 | 30,356 | +0.25(+1.38%) |
Oct 12, 2006 | 17.75 | 18.30 | 17.75 | 18.30 | 25,376 | +0.60(+3.38%) |
Oct 11, 2006 | 17.76 | 17.79 | 17.45 | 17.70 | 24,664 | -0.05(-0.29%) |
Oct 10, 2006 | 17.84 | 17.90 | 17.70 | 17.75 | 19,684 | -0.05(-0.26%) |
Oct 09, 2006 | 17.58 | 17.80 | 17.54 | 17.80 | 13,518 | +0.17(+0.98%) |
Oct 06, 2006 | 17.64 | 17.75 | 17.38 | 17.63 | 21,107 | -0.12(-0.67%) |
Oct 05, 2006 | 17.34 | 17.77 | 17.29 | 17.74 | 30,356 | +0.40(+2.31%) |
Oct 04, 2006 | 16.54 | 17.41 | 16.54 | 17.34 | 29,407 | +0.77(+4.66%) |
Oct 03, 2006 | 16.45 | 16.97 | 16.42 | 16.57 | 46,009 | +0.14(+0.85%) |
Oct 02, 2006 | 16.92 | 16.93 | 16.40 | 16.43 | 40,791 | -0.52(-3.06%) |
Sep 29, 2006 | 18.12 | 18.13 | 16.95 | 16.95 | 57,155 | -1.14(-6.29%) |
Sep 28, 2006 | 18.09 | 18.24 | 17.97 | 18.09 | 13,992 | +0.08(+0.47%) |
Sep 27, 2006 | 17.69 | 18.09 | 17.65 | 18.00 | 25,139 | +0.16(+0.90%) |
Sep 26, 2006 | 17.89 | 18.05 | 17.82 | 17.84 | 18,735 | +0.00(+0.02%) |
Sep 25, 2006 | 17.44 | 17.92 | 17.39 | 17.84 | 24,664 | +0.43(+2.47%) |
Sep 22, 2006 | 17.94 | 17.94 | 17.38 | 17.41 | 32,491 | -0.75(-4.16%) |
Sep 21, 2006 | 18.26 | 18.49 | 18.11 | 18.16 | 13,281 | -0.12(-0.65%) |
Sep 20, 2006 | 18.09 | 18.47 | 18.09 | 18.28 | 27,273 | +0.34(+1.90%) |
Sep 19, 2006 | 18.34 | 18.34 | 17.78 | 17.94 | 12,806 | -0.40(-2.16%) |
Sep 18, 2006 | 18.45 | 18.49 | 18.30 | 18.34 | 13,755 | -0.18(-0.96%) |
Sep 15, 2006 | 18.64 | 18.65 | 18.39 | 18.51 | 102,453 | -0.08(-0.43%) |
Sep 14, 2006 | 18.56 | 18.59 | 18.54 | 18.59 | 21,107 | -0.01(-0.05%) |
Sep 13, 2006 | 18.57 | 18.61 | 18.52 | 18.60 | 40,080 | -0.01(-0.07%) |
Sep 12, 2006 | 18.62 | 18.86 | 18.55 | 18.62 | 18,024 | +0.02(+0.11%) |
Sep 11, 2006 | 18.37 | 18.71 | 18.32 | 18.59 | 16,838 | +0.19(+1.05%) |
Sep 08, 2006 | 18.45 | 18.49 | 18.40 | 18.40 | 12,332 | -0.07(-0.36%) |
Sep 07, 2006 | 18.52 | 18.64 | 18.47 | 18.47 | 17,312 | -0.06(-0.34%) |
Sep 06, 2006 | 18.43 | 18.62 | 18.32 | 18.53 | 19,447 | -0.06(-0.34%) |
Sep 05, 2006 | 18.34 | 18.61 | 18.29 | 18.59 | 18,261 | +0.32(+1.75%) |
Sep 01, 2006 | 18.32 | 18.38 | 18.15 | 18.27 | 22,293 | -0.07(-0.37%) |
Aug 31, 2006 | 18.16 | 18.43 | 18.09 | 18.34 | 165,064 | +0.28(+1.54%) |
Aug 30, 2006 | 18.13 | 18.15 | 18.02 | 18.06 | 26,087 | -0.03(-0.14%) |
Aug 29, 2006 | 17.71 | 18.09 | 17.63 | 18.09 | 32,253 | +0.39(+2.22%) |
Aug 28, 2006 | 17.44 | 17.71 | 17.41 | 17.70 | 10,197 | +0.25(+1.45%) |
Aug 25, 2006 | 17.61 | 17.61 | 17.43 | 17.44 | 9,486 | -0.26(-1.45%) |
Aug 24, 2006 | 17.38 | 17.71 | 17.33 | 17.70 | 28,933 | +0.30(+1.75%) |
Aug 23, 2006 | 17.96 | 18.00 | 17.40 | 17.40 | 16,126 | -0.57(-3.15%) |
Aug 22, 2006 | 18.03 | 18.13 | 17.96 | 17.96 | 13,755 | -0.12(-0.68%) |
Aug 21, 2006 | 18.23 | 18.23 | 18.03 | 18.08 | 4,980 | -0.20(-1.08%) |
Aug 18, 2006 | 18.37 | 18.37 | 18.16 | 18.28 | 29,882 | +0.00(+0.02%) |
Aug 17, 2006 | 17.73 | 18.32 | 17.73 | 18.28 | 56,444 | +0.38(+2.12%) |
Aug 16, 2006 | 17.89 | 17.90 | 17.76 | 17.90 | 21,344 | +0.00(+0.02%) |
Aug 15, 2006 | 17.95 | 17.95 | 17.80 | 17.89 | 37,945 | +0.07(+0.40%) |
Aug 14, 2006 | 17.64 | 18.05 | 17.58 | 17.82 | 64,507 | +0.22(+1.27%) |
Aug 11, 2006 | 17.92 | 17.92 | 17.58 | 17.60 | 26,087 | -0.40(-2.25%) |
Aug 10, 2006 | 17.84 | 18.09 | 17.50 | 18.00 | 44,111 | +0.06(+0.33%) |
Aug 09, 2006 | 18.33 | 18.33 | 17.95 | 17.95 | 17,549 | -0.28(-1.53%) |
Aug 08, 2006 | 18.53 | 18.59 | 18.16 | 18.22 | 33,914 | -0.20(-1.10%) |
Aug 07, 2006 | 18.40 | 18.44 | 18.24 | 18.43 | 28,222 | -0.04(-0.23%) |
Aug 04, 2006 | 18.51 | 18.59 | 18.38 | 18.47 | 23,716 | -0.12(-0.66%) |
Aug 03, 2006 | 18.35 | 18.59 | 18.26 | 18.59 | 30,356 | +0.17(+0.94%) |
Aug 02, 2006 | 18.45 | 18.54 | 18.34 | 18.42 | 25,850 | -0.06(-0.34%) |
Aug 01, 2006 | 18.73 | 18.73 | 18.40 | 18.48 | 19,921 | -0.32(-1.73%) |
Jul 31, 2006 | 18.59 | 18.85 | 18.41 | 18.81 | 41,977 | +0.04(+0.22%) |
Jul 28, 2006 | 18.53 | 18.79 | 18.53 | 18.76 | 40,080 | +0.18(+0.95%) |
Jul 27, 2006 | 18.66 | 18.72 | 18.38 | 18.59 | 52,649 | +0.03(+0.18%) |
Jul 26, 2006 | 18.47 | 18.65 | 18.14 | 18.55 | 66,642 | +0.02(+0.11%) |
Jul 25, 2006 | 17.86 | 18.55 | 17.86 | 18.53 | 44,586 | +0.70(+3.90%) |
Jul 24, 2006 | 17.57 | 17.84 | 17.54 | 17.84 | 32,965 | +0.45(+2.60%) |
Jul 21, 2006 | 17.94 | 17.94 | 17.28 | 17.38 | 41,503 | -0.60(-3.33%) |
Jul 20, 2006 | 18.47 | 18.47 | 17.93 | 17.98 | 49,566 | -0.49(-2.65%) |
Jul 19, 2006 | 17.98 | 18.53 | 17.94 | 18.47 | 42,214 | +0.49(+2.72%) |
Jul 18, 2006 | 17.79 | 17.98 | 17.53 | 17.98 | 31,542 | +0.27(+1.55%) |
Jul 17, 2006 | 17.77 | 17.86 | 17.46 | 17.71 | 28,222 | -0.06(-0.36%) |
Jul 14, 2006 | 17.10 | 17.78 | 16.99 | 17.77 | 58,104 | +0.63(+3.69%) |
Jul 13, 2006 | 17.94 | 18.05 | 17.05 | 17.14 | 95,813 | -0.81(-4.49%) |
Jul 12, 2006 | 18.07 | 18.58 | 17.92 | 17.95 | 98,896 | -0.21(-1.14%) |
Jul 11, 2006 | 17.75 | 18.29 | 17.63 | 18.15 | 50,041 | +0.34(+1.92%) |
Jul 10, 2006 | 17.46 | 17.90 | 17.39 | 17.81 | 45,772 | +0.32(+1.81%) |
Jul 07, 2006 | 17.55 | 18.00 | 17.24 | 17.49 | 87,275 | -0.06(-0.34%) |
Jul 06, 2006 | 16.90 | 17.58 | 16.84 | 17.55 | 58,815 | +0.60(+3.53%) |
Jul 05, 2006 | 16.95 | 17.03 | 16.78 | 16.95 | 17,549 | -0.07(-0.42%) |
Jul 03, 2006 | 16.72 | 17.07 | 16.70 | 17.03 | 35,811 | +0.20(+1.20%) |
Jun 30, 2006 | 16.78 | 16.82 | 16.50 | 16.82 | 42,689 | +0.05(+0.33%) |
Jun 29, 2006 | 16.09 | 16.77 | 16.09 | 16.77 | 55,258 | +0.75(+4.66%) |
Jun 28, 2006 | 15.73 | 16.15 | 15.73 | 16.02 | 31,542 | +0.22(+1.39%) |
Jun 27, 2006 | 16.33 | 16.33 | 15.78 | 15.80 | 31,305 | -0.51(-3.13%) |
Jun 26, 2006 | 16.32 | 16.36 | 16.13 | 16.31 | 32,965 | +0.08(+0.49%) |
Jun 23, 2006 | 16.28 | 16.28 | 16.13 | 16.23 | 17,549 | -0.09(-0.57%) |
Jun 22, 2006 | 16.32 | 16.44 | 16.17 | 16.33 | 20,870 | -0.05(-0.34%) |
Jun 21, 2006 | 16.14 | 16.55 | 16.14 | 16.38 | 38,182 | +0.21(+1.30%) |
Jun 20, 2006 | 16.16 | 16.21 | 16.13 | 16.17 | 64,033 | +0.04(+0.26%) |
Jun 19, 2006 | 16.85 | 16.85 | 16.11 | 16.13 | 51,701 | -0.68(-4.06%) |
Jun 16, 2006 | 16.89 | 16.93 | 16.79 | 16.81 | 268,940 | -0.11(-0.67%) |
Jun 15, 2006 | 16.85 | 16.97 | 16.85 | 16.93 | 68,776 | +0.12(+0.73%) |
Jun 14, 2006 | 16.49 | 16.86 | 16.49 | 16.80 | 48,143 | +0.27(+1.66%) |
Jun 13, 2006 | 16.29 | 16.95 | 16.29 | 16.53 | 107,908 | +0.28(+1.71%) |
Jun 12, 2006 | 16.58 | 16.60 | 16.25 | 16.25 | 29,170 | -0.36(-2.18%) |
Jun 09, 2006 | 16.80 | 16.87 | 16.61 | 16.61 | 36,522 | -0.15(-0.88%) |
Jun 08, 2006 | 16.28 | 16.85 | 16.28 | 16.76 | 49,566 | +0.44(+2.69%) |
Jun 07, 2006 | 16.30 | 16.54 | 16.30 | 16.32 | 27,273 | +0.07(+0.41%) |
Jun 06, 2006 | 16.38 | 16.38 | 16.12 | 16.25 | 25,613 | -0.16(-0.95%) |
Jun 05, 2006 | 16.70 | 16.71 | 16.41 | 16.41 | 64,270 | -0.35(-2.11%) |
Jun 02, 2006 | 16.47 | 16.77 | 16.47 | 16.77 | 23,478 | +0.19(+1.17%) |
Jun 01, 2006 | 16.40 | 16.57 | 16.40 | 16.57 | 34,151 | +0.10(+0.59%) |
May 31, 2006 | 16.47 | 16.53 | 16.44 | 16.47 | 29,170 | -0.05(-0.33%) |
May 30, 2006 | 16.70 | 16.70 | 16.46 | 16.53 | 49,566 | -0.27(-1.63%) |
May 26, 2006 | 16.78 | 16.85 | 16.72 | 16.80 | 11,620 | -0.06(-0.38%) |
May 25, 2006 | 16.83 | 16.87 | 16.70 | 16.87 | 24,190 | +0.12(+0.71%) |
May 24, 2006 | 16.57 | 16.77 | 16.50 | 16.75 | 35,574 | +0.12(+0.71%) |
May 23, 2006 | 16.72 | 16.76 | 16.57 | 16.63 | 32,016 | -0.12(-0.73%) |
May 22, 2006 | 16.72 | 16.76 | 16.34 | 16.75 | 34,862 | -0.01(-0.05%) |
May 19, 2006 | 15.83 | 16.76 | 15.83 | 16.76 | 47,195 | +0.88(+5.52%) |
May 18, 2006 | 15.64 | 16.02 | 15.64 | 15.88 | 23,478 | +0.28(+1.81%) |
May 17, 2006 | 15.56 | 15.70 | 15.49 | 15.60 | 25,613 | -0.06(-0.40%) |
May 16, 2006 | 15.66 | 15.72 | 15.64 | 15.66 | 6,877 | -0.04(-0.24%) |
May 15, 2006 | 15.45 | 15.77 | 15.45 | 15.70 | 53,124 | +0.25(+1.61%) |
May 12, 2006 | 16.01 | 16.01 | 15.39 | 15.45 | 25,376 | -0.56(-3.50%) |
May 11, 2006 | 16.61 | 16.61 | 16.00 | 16.01 | 44,111 | -0.66(-3.95%) |
May 10, 2006 | 16.69 | 16.78 | 16.62 | 16.67 | 45,060 | -0.02(-0.13%) |
May 09, 2006 | 16.53 | 16.80 | 16.53 | 16.69 | 11,383 | +0.16(+0.97%) |
May 08, 2006 | 16.40 | 16.57 | 16.38 | 16.53 | 13,755 | +0.08(+0.46%) |
May 05, 2006 | 16.34 | 16.55 | 16.34 | 16.46 | 48,855 | +0.16(+0.98%) |
May 04, 2006 | 16.19 | 16.30 | 16.11 | 16.30 | 30,830 | +0.11(+0.65%) |
May 03, 2006 | 16.20 | 16.30 | 16.17 | 16.19 | 83,480 | +0.00(+0.00%) |
May 02, 2006 | 16.03 | 16.23 | 16.03 | 16.19 | 39,843 | +0.09(+0.58%) |