Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.22 | 14.34 | 13.96 | 14.26 | 32,396 | +0.39(+2.78%) |
Mar 29, 2007 | 13.98 | 14.00 | 13.66 | 13.87 | 22,922 | -0.07(-0.50%) |
Mar 28, 2007 | 14.29 | 14.48 | 13.85 | 13.94 | 13,897 | -0.37(-2.57%) |
Mar 27, 2007 | 14.61 | 14.62 | 14.19 | 14.31 | 9,470 | -0.38(-2.59%) |
Mar 26, 2007 | 14.56 | 14.69 | 14.48 | 14.69 | 8,900 | +0.11(+0.75%) |
Mar 23, 2007 | 15.05 | 15.05 | 14.58 | 14.58 | 10,641 | -0.32(-2.16%) |
Mar 22, 2007 | 14.80 | 14.91 | 14.65 | 14.90 | 19,383 | +0.09(+0.58%) |
Mar 21, 2007 | 14.15 | 14.90 | 14.14 | 14.82 | 30,010 | +0.60(+4.21%) |
Mar 20, 2007 | 14.13 | 14.30 | 14.13 | 14.22 | 8,089 | +0.10(+0.73%) |
Mar 19, 2007 | 14.14 | 14.42 | 13.95 | 14.11 | 17,609 | +0.03(+0.25%) |
Mar 16, 2007 | 14.17 | 14.18 | 14.02 | 14.08 | 124,487 | -0.09(-0.65%) |
Mar 15, 2007 | 14.03 | 14.17 | 13.88 | 14.17 | 24,750 | +0.17(+1.19%) |
Mar 14, 2007 | 13.81 | 14.01 | 13.81 | 14.00 | 28,857 | +0.19(+1.37%) |
Mar 13, 2007 | 14.23 | 14.25 | 13.80 | 13.81 | 64,801 | -0.42(-2.95%) |
Mar 12, 2007 | 14.34 | 14.41 | 14.12 | 14.23 | 24,844 | -0.10(-0.68%) |
Mar 09, 2007 | 14.27 | 14.42 | 14.16 | 14.33 | 59,763 | +0.20(+1.43%) |
Mar 08, 2007 | 14.19 | 14.21 | 14.04 | 14.13 | 22,661 | +0.02(+0.16%) |
Mar 07, 2007 | 14.31 | 14.31 | 13.84 | 14.11 | 33,499 | -0.25(-1.72%) |
Mar 06, 2007 | 13.23 | 14.36 | 13.21 | 14.36 | 53,440 | +1.39(+10.75%) |
Mar 05, 2007 | 13.44 | 13.79 | 12.85 | 12.96 | 38,794 | -0.60(-4.46%) |
Mar 02, 2007 | 13.96 | 14.13 | 13.47 | 13.57 | 66,679 | -0.42(-3.00%) |
Mar 01, 2007 | 13.88 | 14.07 | 13.42 | 13.99 | 33,959 | -0.06(-0.45%) |
Feb 28, 2007 | 14.02 | 14.37 | 13.99 | 14.05 | 42,942 | +0.02(+0.16%) |
Feb 27, 2007 | 14.82 | 14.86 | 14.02 | 14.03 | 80,286 | -0.93(-6.20%) |
Feb 26, 2007 | 15.35 | 15.35 | 14.94 | 14.95 | 50,513 | -0.39(-2.51%) |
Feb 23, 2007 | 15.60 | 15.60 | 15.25 | 15.34 | 22,057 | -0.32(-2.02%) |
Feb 22, 2007 | 15.46 | 15.66 | 15.29 | 15.66 | 18,679 | +0.09(+0.55%) |
Feb 21, 2007 | 15.56 | 15.60 | 15.40 | 15.57 | 13,049 | -0.09(-0.55%) |
Feb 20, 2007 | 15.33 | 15.66 | 15.31 | 15.66 | 8,410 | +0.21(+1.38%) |
Feb 16, 2007 | 15.59 | 15.64 | 15.31 | 15.44 | 23,188 | -0.15(-0.96%) |
Feb 15, 2007 | 16.12 | 16.12 | 15.58 | 15.59 | 26,795 | -0.30(-1.88%) |
Feb 14, 2007 | 16.17 | 16.20 | 15.78 | 15.89 | 21,404 | -0.35(-2.13%) |
Feb 13, 2007 | 16.29 | 16.52 | 16.14 | 16.24 | 13,579 | -0.09(-0.53%) |
Feb 12, 2007 | 16.15 | 16.48 | 16.07 | 16.32 | 17,800 | +0.19(+1.18%) |
Feb 09, 2007 | 16.08 | 16.14 | 15.96 | 16.13 | 21,868 | +0.02(+0.11%) |
Feb 08, 2007 | 16.25 | 16.25 | 16.06 | 16.12 | 5,227 | -0.13(-0.81%) |
Feb 07, 2007 | 16.05 | 16.26 | 16.05 | 16.25 | 9,807 | +0.22(+1.40%) |
Feb 06, 2007 | 16.11 | 16.17 | 15.77 | 16.02 | 10,436 | -0.06(-0.39%) |
Feb 05, 2007 | 16.24 | 16.40 | 15.83 | 16.09 | 34,239 | -0.15(-0.92%) |
Feb 02, 2007 | 16.36 | 16.38 | 16.21 | 16.24 | 6,440 | -0.03(-0.18%) |
Feb 01, 2007 | 16.16 | 16.34 | 16.16 | 16.27 | 14,508 | +0.08(+0.50%) |
Jan 31, 2007 | 15.98 | 16.27 | 15.88 | 16.19 | 25,731 | +0.13(+0.79%) |
Jan 30, 2007 | 15.80 | 16.06 | 15.71 | 16.06 | 10,024 | +0.27(+1.71%) |
Jan 29, 2007 | 15.37 | 15.79 | 15.37 | 15.79 | 4,690 | +0.35(+2.27%) |
Jan 26, 2007 | 15.22 | 15.53 | 15.09 | 15.44 | 17,736 | +0.14(+0.94%) |
Jan 25, 2007 | 15.85 | 15.89 | 15.22 | 15.29 | 19,713 | -0.65(-4.08%) |
Jan 24, 2007 | 15.77 | 15.95 | 15.64 | 15.94 | 21,287 | +0.35(+2.25%) |
Jan 23, 2007 | 15.27 | 15.62 | 15.25 | 15.59 | 13,930 | +0.34(+2.23%) |
Jan 22, 2007 | 15.56 | 15.58 | 15.25 | 15.25 | 27,479 | -0.44(-2.79%) |
Jan 19, 2007 | 15.47 | 15.73 | 15.40 | 15.69 | 35,910 | +0.10(+0.66%) |
Jan 18, 2007 | 16.30 | 16.30 | 15.30 | 15.59 | 47,700 | -0.74(-4.51%) |
Jan 17, 2007 | 17.12 | 17.12 | 16.30 | 16.32 | 32,292 | -0.66(-3.86%) |
Jan 16, 2007 | 17.30 | 17.61 | 16.86 | 16.98 | 40,605 | -0.31(-1.77%) |
Jan 12, 2007 | 17.58 | 17.58 | 17.15 | 17.29 | 18,212 | -0.03(-0.20%) |
Jan 11, 2007 | 17.40 | 17.92 | 17.29 | 17.32 | 21,834 | -0.01(-0.07%) |
Jan 10, 2007 | 17.41 | 17.57 | 17.24 | 17.33 | 9,748 | -0.17(-0.99%) |
Jan 09, 2007 | 17.31 | 17.64 | 17.31 | 17.50 | 25,267 | +0.16(+0.93%) |
Jan 08, 2007 | 17.37 | 17.68 | 17.30 | 17.34 | 30,561 | -0.02(-0.13%) |
Jan 05, 2007 | 17.85 | 17.85 | 17.34 | 17.37 | 37,156 | -0.61(-3.39%) |
Jan 04, 2007 | 17.84 | 17.98 | 17.35 | 17.98 | 36,274 | +0.09(+0.51%) |
Jan 03, 2007 | 17.71 | 17.98 | 17.70 | 17.88 | 28,608 | +0.34(+1.94%) |
Dec 29, 2006 | 17.91 | 17.98 | 17.53 | 17.54 | 32,745 | -0.33(-1.87%) |
Dec 28, 2006 | 17.99 | 17.99 | 17.86 | 17.88 | 12,255 | -0.18(-1.02%) |
Dec 27, 2006 | 17.61 | 18.13 | 17.56 | 18.06 | 34,781 | +0.56(+3.22%) |
Dec 26, 2006 | 17.01 | 17.50 | 17.01 | 17.50 | 11,492 | +0.48(+2.84%) |
Dec 22, 2006 | 17.08 | 17.24 | 17.01 | 17.01 | 6,940 | -0.18(-1.04%) |
Dec 21, 2006 | 17.15 | 17.26 | 17.03 | 17.19 | 8,054 | +0.10(+0.61%) |
Dec 20, 2006 | 16.76 | 17.15 | 16.76 | 17.09 | 9,621 | +0.42(+2.52%) |
Dec 19, 2006 | 16.51 | 16.67 | 16.51 | 16.67 | 6,167 | +0.05(+0.31%) |
Dec 18, 2006 | 17.50 | 17.53 | 16.61 | 16.62 | 23,556 | -0.81(-4.66%) |
Dec 15, 2006 | 17.66 | 17.79 | 17.42 | 17.43 | 58,863 | -0.21(-1.17%) |
Dec 14, 2006 | 17.33 | 17.75 | 17.33 | 17.64 | 35,553 | +0.31(+1.81%) |
Dec 13, 2006 | 17.39 | 17.50 | 17.27 | 17.32 | 24,531 | +0.10(+0.55%) |
Dec 12, 2006 | 17.31 | 17.41 | 17.22 | 17.23 | 9,916 | -0.04(-0.23%) |
Dec 11, 2006 | 17.01 | 17.37 | 17.01 | 17.27 | 13,952 | +0.05(+0.27%) |
Dec 08, 2006 | 17.25 | 17.45 | 17.19 | 17.22 | 9,291 | -0.23(-1.32%) |
Dec 07, 2006 | 17.62 | 17.73 | 17.45 | 17.45 | 6,789 | -0.28(-1.56%) |
Dec 06, 2006 | 17.69 | 17.85 | 17.61 | 17.73 | 13,057 | -0.10(-0.58%) |
Dec 05, 2006 | 18.12 | 18.13 | 17.72 | 17.83 | 15,109 | -0.25(-1.37%) |
Dec 04, 2006 | 17.44 | 18.08 | 17.40 | 18.08 | 22,349 | +0.70(+4.04%) |
Dec 01, 2006 | 17.69 | 17.84 | 16.69 | 17.38 | 47,841 | -0.40(-2.27%) |
Nov 30, 2006 | 17.47 | 17.80 | 17.11 | 17.78 | 42,912 | +0.25(+1.45%) |
Nov 29, 2006 | 17.11 | 17.53 | 17.11 | 17.53 | 28,381 | +0.52(+3.08%) |
Nov 28, 2006 | 17.02 | 17.11 | 16.82 | 17.00 | 23,964 | -0.03(-0.17%) |
Nov 27, 2006 | 17.75 | 17.75 | 17.03 | 17.03 | 35,084 | -0.83(-4.64%) |
Nov 24, 2006 | 17.88 | 17.98 | 17.85 | 17.86 | 6,594 | -0.16(-0.89%) |
Nov 22, 2006 | 18.12 | 18.12 | 17.99 | 18.02 | 7,286 | -0.02(-0.13%) |
Nov 21, 2006 | 17.80 | 18.04 | 17.78 | 18.04 | 20,697 | +0.22(+1.26%) |
Nov 20, 2006 | 17.64 | 17.85 | 17.61 | 17.82 | 26,239 | -0.02(-0.13%) |
Nov 17, 2006 | 17.80 | 17.84 | 17.60 | 17.84 | 26,458 | +0.05(+0.26%) |
Nov 16, 2006 | 17.73 | 17.83 | 17.70 | 17.80 | 14,319 | +0.19(+1.08%) |
Nov 15, 2006 | 17.53 | 17.70 | 17.53 | 17.61 | 62,266 | +0.08(+0.46%) |
Nov 14, 2006 | 16.85 | 17.53 | 16.84 | 17.53 | 24,776 | +0.73(+4.32%) |
Nov 13, 2006 | 16.86 | 16.86 | 16.70 | 16.80 | 13,233 | -0.01(-0.03%) |
Nov 10, 2006 | 16.80 | 16.93 | 16.57 | 16.81 | 28,002 | +0.20(+1.21%) |
Nov 09, 2006 | 17.15 | 17.19 | 16.39 | 16.61 | 23,183 | -0.43(-2.50%) |
Nov 08, 2006 | 16.48 | 17.31 | 16.48 | 17.03 | 29,150 | +0.43(+2.60%) |
Nov 07, 2006 | 16.85 | 17.12 | 16.60 | 16.60 | 11,284 | -0.29(-1.70%) |
Nov 06, 2006 | 16.43 | 16.99 | 16.43 | 16.89 | 19,199 | +0.36(+2.19%) |
Nov 03, 2006 | 16.43 | 16.74 | 16.28 | 16.53 | 14,011 | +0.18(+1.13%) |
Nov 02, 2006 | 16.40 | 16.69 | 16.27 | 16.34 | 11,176 | -0.06(-0.39%) |
Nov 01, 2006 | 17.54 | 17.54 | 16.37 | 16.40 | 23,838 | -1.05(-6.00%) |
Oct 31, 2006 | 17.56 | 17.64 | 17.26 | 17.45 | 23,751 | -0.10(-0.59%) |
Oct 30, 2006 | 17.25 | 17.61 | 16.77 | 17.56 | 33,817 | +0.24(+1.40%) |
Oct 27, 2006 | 17.30 | 17.43 | 17.22 | 17.31 | 9,411 | -0.10(-0.56%) |
Oct 26, 2006 | 17.04 | 17.44 | 16.91 | 17.41 | 30,613 | +0.37(+2.20%) |
Oct 25, 2006 | 17.16 | 17.29 | 16.79 | 17.04 | 8,066 | -0.26(-1.53%) |
Oct 24, 2006 | 16.98 | 17.30 | 16.97 | 17.30 | 8,078 | +0.19(+1.11%) |
Oct 23, 2006 | 17.15 | 17.30 | 16.97 | 17.11 | 6,801 | -0.06(-0.37%) |
Oct 20, 2006 | 17.30 | 17.32 | 17.02 | 17.18 | 30,309 | -0.12(-0.70%) |
Oct 19, 2006 | 16.95 | 17.31 | 16.95 | 17.30 | 13,632 | +0.25(+1.49%) |
Oct 18, 2006 | 17.30 | 17.30 | 16.90 | 17.04 | 8,613 | -0.09(-0.54%) |
Oct 17, 2006 | 17.13 | 17.27 | 16.95 | 17.14 | 22,894 | -0.17(-0.96%) |
Oct 16, 2006 | 17.27 | 17.31 | 17.18 | 17.30 | 30,447 | +0.10(+0.57%) |
Oct 13, 2006 | 17.22 | 17.30 | 17.15 | 17.20 | 38,030 | -0.05(-0.30%) |
Oct 12, 2006 | 16.76 | 17.28 | 16.76 | 17.26 | 37,542 | +0.61(+3.67%) |
Oct 11, 2006 | 17.02 | 17.04 | 16.45 | 16.65 | 47,641 | -0.37(-2.20%) |
Oct 10, 2006 | 16.92 | 17.05 | 16.89 | 17.02 | 8,940 | -0.10(-0.57%) |
Oct 09, 2006 | 16.79 | 17.12 | 16.74 | 17.12 | 8,999 | -0.02(-0.13%) |
Oct 06, 2006 | 16.88 | 17.16 | 16.74 | 17.14 | 32,168 | +0.14(+0.81%) |
Oct 05, 2006 | 17.00 | 17.00 | 16.29 | 17.00 | 40,891 | +0.02(+0.10%) |
Oct 04, 2006 | 16.42 | 17.05 | 16.41 | 16.99 | 22,526 | +0.71(+4.35%) |
Oct 03, 2006 | 16.31 | 16.60 | 16.23 | 16.28 | 10,740 | -0.01(-0.07%) |
Oct 02, 2006 | 16.55 | 16.70 | 16.29 | 16.29 | 48,303 | -0.34(-2.04%) |
Sep 29, 2006 | 16.84 | 16.88 | 16.51 | 16.63 | 28,706 | -0.15(-0.89%) |
Sep 28, 2006 | 16.69 | 16.89 | 16.69 | 16.78 | 34,105 | +0.09(+0.55%) |
Sep 27, 2006 | 16.96 | 16.99 | 16.54 | 16.69 | 24,576 | -0.26(-1.56%) |
Sep 26, 2006 | 17.07 | 17.07 | 16.72 | 16.95 | 9,584 | -0.12(-0.67%) |
Sep 25, 2006 | 16.69 | 17.14 | 16.69 | 17.07 | 51,514 | +0.27(+1.61%) |
Sep 22, 2006 | 16.83 | 17.07 | 16.67 | 16.80 | 29,924 | -0.16(-0.95%) |
Sep 21, 2006 | 17.00 | 17.27 | 16.96 | 16.96 | 10,724 | -0.19(-1.11%) |
Sep 20, 2006 | 16.96 | 17.27 | 16.66 | 17.15 | 52,912 | +0.37(+2.23%) |
Sep 19, 2006 | 16.98 | 16.98 | 16.24 | 16.77 | 24,887 | -0.15(-0.88%) |
Sep 18, 2006 | 16.86 | 17.27 | 16.68 | 16.92 | 54,029 | -0.02(-0.14%) |
Sep 15, 2006 | 17.16 | 17.26 | 16.88 | 16.95 | 124,665 | -0.09(-0.54%) |
Sep 14, 2006 | 16.85 | 17.12 | 16.83 | 17.04 | 22,781 | +0.06(+0.34%) |
Sep 13, 2006 | 16.82 | 17.11 | 16.71 | 16.98 | 42,408 | +0.16(+0.92%) |
Sep 12, 2006 | 16.30 | 16.84 | 16.27 | 16.82 | 39,436 | +0.68(+4.21%) |
Sep 11, 2006 | 16.22 | 16.63 | 16.15 | 16.15 | 20,003 | -0.15(-0.92%) |
Sep 08, 2006 | 16.24 | 16.44 | 16.23 | 16.29 | 8,513 | +0.03(+0.18%) |
Sep 07, 2006 | 16.55 | 16.78 | 16.25 | 16.27 | 20,326 | -0.29(-1.77%) |
Sep 06, 2006 | 17.08 | 17.10 | 16.56 | 16.56 | 42,318 | -0.63(-3.65%) |
Sep 05, 2006 | 17.13 | 17.26 | 17.09 | 17.19 | 46,401 | +0.13(+0.74%) |
Sep 01, 2006 | 17.26 | 17.28 | 17.03 | 17.06 | 22,123 | -0.13(-0.74%) |
Aug 31, 2006 | 16.97 | 17.27 | 16.96 | 17.19 | 144,236 | +0.17(+1.02%) |
Aug 30, 2006 | 17.20 | 17.26 | 16.95 | 17.01 | 32,267 | -0.23(-1.34%) |
Aug 29, 2006 | 16.53 | 17.28 | 16.28 | 17.24 | 59,879 | +0.79(+4.83%) |
Aug 28, 2006 | 16.18 | 16.49 | 15.90 | 16.45 | 33,244 | +0.40(+2.51%) |
Aug 25, 2006 | 15.87 | 16.13 | 15.87 | 16.05 | 21,629 | +0.07(+0.47%) |
Aug 24, 2006 | 15.89 | 16.13 | 15.56 | 15.97 | 26,145 | +0.12(+0.73%) |
Aug 23, 2006 | 16.69 | 16.69 | 15.83 | 15.86 | 22,085 | -0.74(-4.47%) |
Aug 22, 2006 | 16.42 | 16.70 | 16.42 | 16.60 | 8,339 | +0.05(+0.28%) |
Aug 21, 2006 | 16.40 | 16.75 | 16.38 | 16.55 | 10,715 | +0.01(+0.07%) |
Aug 18, 2006 | 16.45 | 16.62 | 16.02 | 16.54 | 35,634 | +0.23(+1.41%) |
Aug 17, 2006 | 16.27 | 16.63 | 15.99 | 16.31 | 39,552 | -0.06(-0.35%) |
Aug 16, 2006 | 16.38 | 16.46 | 16.21 | 16.37 | 25,886 | +0.13(+0.82%) |
Aug 15, 2006 | 15.87 | 16.24 | 15.82 | 16.24 | 17,291 | +0.59(+3.79%) |
Aug 14, 2006 | 15.60 | 16.06 | 15.60 | 15.64 | 33,873 | +0.06(+0.41%) |
Aug 11, 2006 | 15.85 | 15.85 | 15.45 | 15.58 | 13,464 | -0.36(-2.24%) |
Aug 10, 2006 | 15.68 | 16.15 | 15.66 | 15.94 | 17,614 | +0.17(+1.06%) |
Aug 09, 2006 | 16.20 | 16.40 | 15.76 | 15.77 | 18,464 | -0.28(-1.72%) |
Aug 08, 2006 | 16.64 | 16.92 | 16.01 | 16.05 | 38,291 | -0.60(-3.63%) |
Aug 07, 2006 | 16.54 | 17.19 | 16.46 | 16.65 | 55,543 | -0.07(-0.41%) |
Aug 04, 2006 | 17.07 | 17.33 | 16.28 | 16.72 | 49,439 | -0.32(-1.89%) |
Aug 03, 2006 | 16.31 | 17.09 | 16.27 | 17.04 | 22,093 | +0.54(+3.24%) |
Aug 02, 2006 | 16.46 | 16.59 | 16.29 | 16.51 | 5,434 | +0.24(+1.49%) |
Aug 01, 2006 | 16.67 | 16.67 | 16.25 | 16.27 | 3,669 | -0.57(-3.38%) |
Jul 31, 2006 | 16.27 | 16.84 | 16.27 | 16.84 | 50,259 | +0.22(+1.32%) |
Jul 28, 2006 | 15.98 | 16.62 | 15.98 | 16.62 | 28,174 | +0.95(+6.06%) |
Jul 27, 2006 | 16.40 | 16.40 | 15.54 | 15.67 | 19,585 | -0.69(-4.22%) |
Jul 26, 2006 | 16.17 | 16.42 | 15.92 | 16.36 | 25,146 | +0.01(+0.07%) |
Jul 25, 2006 | 16.02 | 16.35 | 16.00 | 16.35 | 27,844 | +0.20(+1.21%) |
Jul 24, 2006 | 15.33 | 16.20 | 15.33 | 16.15 | 18,391 | +0.98(+6.49%) |
Jul 21, 2006 | 15.32 | 15.33 | 14.93 | 15.17 | 17,764 | -0.29(-1.86%) |
Jul 20, 2006 | 16.26 | 16.26 | 15.44 | 15.45 | 11,779 | -0.85(-5.22%) |
Jul 19, 2006 | 15.53 | 16.35 | 15.47 | 16.31 | 53,974 | +0.91(+5.91%) |
Jul 18, 2006 | 15.26 | 15.59 | 15.12 | 15.40 | 15,663 | +0.04(+0.26%) |
Jul 17, 2006 | 15.43 | 15.64 | 15.36 | 15.36 | 7,569 | -0.08(-0.52%) |
Jul 14, 2006 | 15.43 | 15.48 | 15.42 | 15.44 | 20,021 | -0.04(-0.26%) |
Jul 13, 2006 | 15.43 | 15.59 | 15.41 | 15.48 | 31,668 | -0.02(-0.11%) |
Jul 12, 2006 | 15.55 | 15.68 | 15.49 | 15.49 | 59,801 | -0.19(-1.21%) |
Jul 11, 2006 | 15.50 | 15.68 | 15.45 | 15.68 | 44,262 | +0.13(+0.85%) |
Jul 10, 2006 | 15.48 | 15.81 | 15.48 | 15.55 | 29,543 | -0.02(-0.11%) |
Jul 07, 2006 | 15.65 | 16.12 | 15.48 | 15.57 | 24,967 | -0.23(-1.46%) |
Jul 06, 2006 | 15.81 | 16.18 | 15.54 | 15.80 | 21,319 | +0.03(+0.18%) |
Jul 05, 2006 | 15.47 | 15.80 | 15.29 | 15.77 | 15,425 | +0.09(+0.55%) |
Jul 03, 2006 | 15.74 | 15.87 | 15.66 | 15.68 | 6,859 | -0.21(-1.34%) |
Jun 30, 2006 | 16.17 | 16.17 | 15.51 | 15.90 | 411,916 | -0.22(-1.36%) |
Jun 29, 2006 | 14.80 | 16.15 | 14.80 | 16.12 | 75,574 | +1.53(+10.50%) |
Jun 28, 2006 | 14.52 | 14.60 | 14.31 | 14.59 | 15,101 | +0.25(+1.73%) |
Jun 27, 2006 | 14.95 | 15.03 | 14.31 | 14.34 | 17,908 | -0.58(-3.90%) |
Jun 26, 2006 | 14.42 | 14.92 | 14.40 | 14.92 | 17,720 | +0.64(+4.47%) |
Jun 23, 2006 | 14.28 | 14.41 | 14.26 | 14.28 | 13,540 | -0.09(-0.60%) |
Jun 22, 2006 | 14.42 | 14.46 | 14.27 | 14.37 | 26,887 | -0.12(-0.79%) |
Jun 21, 2006 | 14.32 | 14.67 | 14.30 | 14.48 | 13,818 | +0.32(+2.23%) |
Jun 20, 2006 | 14.39 | 14.44 | 14.16 | 14.17 | 25,662 | -0.26(-1.83%) |
Jun 19, 2006 | 14.97 | 15.02 | 14.43 | 14.43 | 23,643 | -0.51(-3.39%) |
Jun 16, 2006 | 15.35 | 15.43 | 14.90 | 14.94 | 245,353 | -0.49(-3.17%) |
Jun 15, 2006 | 15.08 | 15.43 | 15.05 | 15.43 | 24,117 | +0.51(+3.44%) |
Jun 14, 2006 | 15.00 | 15.03 | 14.75 | 14.91 | 12,145 | -0.33(-2.15%) |
Jun 13, 2006 | 15.29 | 15.66 | 15.24 | 15.24 | 22,993 | -0.19(-1.23%) |
Jun 12, 2006 | 15.44 | 15.59 | 15.43 | 15.43 | 12,924 | -0.12(-0.74%) |
Jun 09, 2006 | 15.59 | 15.75 | 15.41 | 15.55 | 18,441 | +0.04(+0.26%) |
Jun 08, 2006 | 15.18 | 15.58 | 14.84 | 15.51 | 22,578 | +0.18(+1.16%) |
Jun 07, 2006 | 15.33 | 15.53 | 15.33 | 15.33 | 8,252 | +0.13(+0.87%) |
Jun 06, 2006 | 15.07 | 15.24 | 14.96 | 15.20 | 83,225 | +0.02(+0.11%) |
Jun 05, 2006 | 15.90 | 16.07 | 15.17 | 15.18 | 48,390 | -0.90(-5.59%) |
Jun 02, 2006 | 15.77 | 16.08 | 15.74 | 16.08 | 11,819 | +0.34(+2.16%) |
Jun 01, 2006 | 15.12 | 15.74 | 15.08 | 15.74 | 28,011 | +0.64(+4.23%) |
May 31, 2006 | 14.76 | 15.10 | 14.73 | 15.10 | 46,670 | +0.30(+2.06%) |
May 30, 2006 | 15.51 | 15.51 | 14.69 | 14.79 | 58,578 | -0.60(-3.92%) |
May 26, 2006 | 15.54 | 15.54 | 15.34 | 15.40 | 8,226 | -0.14(-0.93%) |
May 25, 2006 | 15.22 | 15.54 | 15.22 | 15.54 | 17,039 | +0.50(+3.33%) |
May 24, 2006 | 14.76 | 15.10 | 14.71 | 15.04 | 28,815 | +0.18(+1.20%) |
May 23, 2006 | 14.91 | 15.08 | 14.52 | 14.86 | 34,870 | +0.05(+0.31%) |
May 22, 2006 | 14.60 | 14.91 | 14.56 | 14.82 | 31,503 | +0.01(+0.08%) |
May 19, 2006 | 14.54 | 14.91 | 14.54 | 14.80 | 26,491 | +0.02(+0.16%) |
May 18, 2006 | 14.59 | 14.82 | 14.50 | 14.78 | 26,539 | +0.17(+1.14%) |
May 17, 2006 | 14.56 | 14.68 | 14.40 | 14.61 | 29,788 | -0.12(-0.82%) |
May 16, 2006 | 14.44 | 14.79 | 14.44 | 14.74 | 33,826 | +0.34(+2.36%) |
May 15, 2006 | 14.45 | 14.59 | 14.37 | 14.40 | 52,834 | -0.04(-0.28%) |
May 12, 2006 | 14.68 | 14.68 | 14.42 | 14.44 | 45,429 | -0.22(-1.53%) |
May 11, 2006 | 15.77 | 15.78 | 14.58 | 14.66 | 31,623 | -1.30(-8.15%) |
May 10, 2006 | 15.83 | 15.99 | 15.77 | 15.96 | 32,592 | -0.01(-0.04%) |
May 09, 2006 | 15.78 | 16.04 | 15.61 | 15.97 | 11,610 | +0.07(+0.47%) |
May 08, 2006 | 15.55 | 16.29 | 15.45 | 15.89 | 53,129 | +0.35(+2.22%) |
May 05, 2006 | 15.27 | 15.57 | 15.25 | 15.55 | 18,461 | +0.26(+1.73%) |
May 04, 2006 | 15.18 | 15.28 | 14.94 | 15.28 | 12,529 | +0.17(+1.14%) |
May 03, 2006 | 15.14 | 15.14 | 14.96 | 15.11 | 16,126 | +0.05(+0.31%) |
May 02, 2006 | 15.17 | 15.33 | 14.90 | 15.06 | 11,534 | +0.16(+1.04%) |
May 01, 2006 | 15.08 | 15.41 | 14.86 | 14.91 | 24,128 | -0.41(-2.70%) |
Apr 28, 2006 | 15.18 | 15.39 | 14.71 | 15.32 | 16,504 | +0.13(+0.83%) |
Apr 27, 2006 | 15.20 | 15.43 | 15.17 | 15.20 | 9,647 | -0.01(-0.04%) |
Apr 26, 2006 | 15.21 | 15.45 | 15.20 | 15.20 | 6,947 | -0.09(-0.60%) |
Apr 25, 2006 | 15.40 | 15.44 | 15.17 | 15.29 | 22,137 | -0.22(-1.45%) |
Apr 24, 2006 | 15.66 | 15.66 | 15.38 | 15.52 | 28,218 | -0.33(-2.11%) |
Apr 21, 2006 | 15.87 | 15.87 | 15.64 | 15.85 | 42,427 | +0.01(+0.04%) |
Apr 20, 2006 | 15.56 | 16.04 | 15.51 | 15.85 | 54,895 | +0.18(+1.14%) |
Apr 19, 2006 | 15.23 | 15.67 | 15.00 | 15.67 | 13,818 | +0.47(+3.07%) |
Apr 18, 2006 | 14.62 | 15.20 | 14.60 | 15.20 | 32,187 | +0.66(+4.55%) |
Apr 17, 2006 | 14.52 | 14.66 | 14.48 | 14.54 | 9,478 | -0.16(-1.06%) |
Apr 13, 2006 | 14.50 | 14.69 | 14.48 | 14.69 | 9,690 | +0.19(+1.31%) |
Apr 12, 2006 | 14.28 | 14.57 | 14.28 | 14.50 | 20,551 | -0.02(-0.16%) |
Apr 11, 2006 | 14.50 | 14.59 | 14.39 | 14.53 | 24,720 | -0.03(-0.24%) |
Apr 10, 2006 | 14.30 | 14.64 | 14.23 | 14.56 | 31,239 | +0.26(+1.81%) |
Apr 07, 2006 | 14.56 | 14.56 | 14.25 | 14.30 | 36,906 | -0.16(-1.07%) |
Apr 06, 2006 | 14.39 | 14.48 | 14.33 | 14.46 | 8,738 | -0.10(-0.71%) |
Apr 05, 2006 | 14.46 | 14.57 | 14.39 | 14.56 | 2,084 | +0.02(+0.16%) |
Apr 04, 2006 | 14.57 | 14.64 | 14.46 | 14.54 | 4,669 | +0.12(+0.84%) |