Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.21 | 19.29 | 19.09 | 19.18 | 240,573 | +0.21(+1.13%) |
May 30, 2007 | 18.89 | 18.99 | 18.86 | 18.97 | 138,713 | +0.04(+0.19%) |
May 29, 2007 | 18.97 | 19.10 | 18.90 | 18.93 | 159,443 | +0.27(+1.47%) |
May 25, 2007 | 18.65 | 18.72 | 18.57 | 18.66 | 248,507 | +0.23(+1.23%) |
May 24, 2007 | 18.60 | 18.60 | 18.41 | 18.43 | 184,780 | -0.30(-1.61%) |
May 23, 2007 | 18.81 | 18.83 | 18.66 | 18.73 | 144,599 | -0.27(-1.40%) |
May 22, 2007 | 18.92 | 19.03 | 18.89 | 19.00 | 239,549 | -0.20(-1.06%) |
May 21, 2007 | 19.17 | 19.29 | 19.14 | 19.20 | 177,870 | -0.36(-1.86%) |
May 18, 2007 | 19.43 | 19.59 | 19.42 | 19.56 | 227,776 | -0.05(-0.26%) |
May 17, 2007 | 19.58 | 19.69 | 19.51 | 19.61 | 166,865 | -0.17(-0.85%) |
May 16, 2007 | 19.83 | 19.84 | 19.67 | 19.78 | 127,708 | -0.08(-0.41%) |
May 15, 2007 | 19.74 | 19.94 | 19.69 | 19.86 | 156,116 | +0.24(+1.21%) |
May 14, 2007 | 19.62 | 19.65 | 19.52 | 19.63 | 109,537 | -0.03(-0.16%) |
May 11, 2007 | 19.35 | 19.66 | 19.34 | 19.66 | 245,435 | +0.11(+0.54%) |
May 10, 2007 | 19.80 | 19.85 | 19.52 | 19.55 | 105,954 | -0.43(-2.13%) |
May 09, 2007 | 19.99 | 20.01 | 19.87 | 19.98 | 82,409 | -0.17(-0.83%) |
May 08, 2007 | 20.28 | 20.29 | 20.06 | 20.15 | 101,603 | +0.12(+0.60%) |
May 07, 2007 | 20.00 | 20.05 | 19.95 | 20.03 | 67,821 | +0.18(+0.93%) |
May 04, 2007 | 19.73 | 19.88 | 19.73 | 19.84 | 86,248 | -0.05(-0.26%) |
May 03, 2007 | 19.77 | 19.96 | 19.70 | 19.89 | 146,647 | +0.12(+0.63%) |
May 02, 2007 | 19.60 | 19.84 | 19.59 | 19.77 | 136,666 | +0.21(+1.08%) |
May 01, 2007 | 19.61 | 19.66 | 19.48 | 19.56 | 76,522 | -0.02(-0.08%) |
Apr 30, 2007 | 19.65 | 19.75 | 19.57 | 19.57 | 147,926 | -0.06(-0.32%) |
Apr 27, 2007 | 19.55 | 19.72 | 19.50 | 19.63 | 89,063 | +0.08(+0.42%) |
Apr 26, 2007 | 19.57 | 19.63 | 19.47 | 19.55 | 82,409 | -0.07(-0.36%) |
Apr 25, 2007 | 19.43 | 19.71 | 19.43 | 19.62 | 119,774 | +0.23(+1.19%) |
Apr 24, 2007 | 19.29 | 19.42 | 19.27 | 19.39 | 910,083 | -0.11(-0.54%) |
Apr 23, 2007 | 19.51 | 19.54 | 19.43 | 19.50 | 73,963 | +0.06(+0.32%) |
Apr 20, 2007 | 19.50 | 19.52 | 19.37 | 19.44 | 95,461 | -0.14(-0.72%) |
Apr 19, 2007 | 19.44 | 19.62 | 19.42 | 19.58 | 125,917 | -0.12(-0.62%) |
Apr 18, 2007 | 19.76 | 19.77 | 19.63 | 19.70 | 129,756 | -0.04(-0.22%) |
Apr 17, 2007 | 19.76 | 19.81 | 19.69 | 19.74 | 75,243 | -0.10(-0.51%) |
Apr 16, 2007 | 19.78 | 19.86 | 19.73 | 19.84 | 162,003 | +0.06(+0.32%) |
Apr 13, 2007 | 19.68 | 19.82 | 19.65 | 19.78 | 144,599 | +0.23(+1.18%) |
Apr 12, 2007 | 19.42 | 19.55 | 19.35 | 19.55 | 123,101 | +0.06(+0.32%) |
Apr 11, 2007 | 19.68 | 19.68 | 19.42 | 19.49 | 121,054 | -0.21(-1.07%) |
Apr 10, 2007 | 19.56 | 19.72 | 19.55 | 19.70 | 150,742 | +0.22(+1.12%) |
Apr 09, 2007 | 19.58 | 19.68 | 19.46 | 19.48 | 82,665 | -0.06(-0.32%) |
Apr 05, 2007 | 19.51 | 19.56 | 19.44 | 19.54 | 75,243 | -0.05(-0.28%) |
Apr 04, 2007 | 19.41 | 19.63 | 19.37 | 19.60 | 150,230 | +0.20(+1.01%) |
Apr 03, 2007 | 19.29 | 19.48 | 19.29 | 19.40 | 112,352 | +0.31(+1.64%) |
Apr 02, 2007 | 18.91 | 19.09 | 18.86 | 19.09 | 114,400 | +0.07(+0.37%) |
Mar 30, 2007 | 19.04 | 19.08 | 18.91 | 19.02 | 652,619 | +0.06(+0.33%) |
Mar 29, 2007 | 18.82 | 18.96 | 18.81 | 18.95 | 110,305 | +0.12(+0.64%) |
Mar 28, 2007 | 18.76 | 18.94 | 18.70 | 18.83 | 129,756 | -0.03(-0.15%) |
Mar 27, 2007 | 18.82 | 18.90 | 18.78 | 18.86 | 119,007 | -0.23(-1.23%) |
Mar 26, 2007 | 18.89 | 19.13 | 18.89 | 19.10 | 186,572 | +0.24(+1.28%) |
Mar 23, 2007 | 18.92 | 18.97 | 18.78 | 18.85 | 220,610 | -0.18(-0.92%) |
Mar 22, 2007 | 19.20 | 19.21 | 18.95 | 19.03 | 128,220 | -0.14(-0.71%) |
Mar 21, 2007 | 18.76 | 19.18 | 18.72 | 19.17 | 173,008 | +0.31(+1.66%) |
Mar 20, 2007 | 18.85 | 18.94 | 18.77 | 18.85 | 179,150 | +0.36(+1.94%) |
Mar 19, 2007 | 18.36 | 18.72 | 18.30 | 18.49 | 170,960 | +0.36(+2.00%) |
Mar 16, 2007 | 18.18 | 18.24 | 18.09 | 18.13 | 150,742 | +0.06(+0.32%) |
Mar 15, 2007 | 17.92 | 18.10 | 17.88 | 18.07 | 225,985 | +0.19(+1.05%) |
Mar 14, 2007 | 17.89 | 17.97 | 17.72 | 17.88 | 334,499 | -0.13(-0.72%) |
Mar 13, 2007 | 18.61 | 18.42 | 18.01 | 18.01 | 216,260 | -0.60(-3.23%) |
Mar 12, 2007 | 18.49 | 18.63 | 18.46 | 18.61 | 393,874 | +0.13(+0.70%) |
Mar 09, 2007 | 18.41 | 18.54 | 18.38 | 18.49 | 292,015 | +0.13(+0.72%) |
Mar 08, 2007 | 18.36 | 18.43 | 18.29 | 18.35 | 110,561 | +0.16(+0.90%) |
Mar 07, 2007 | 18.04 | 18.29 | 18.00 | 18.19 | 176,591 | -0.12(-0.64%) |
Mar 06, 2007 | 18.08 | 18.33 | 18.08 | 18.31 | 193,994 | +0.32(+1.78%) |
Mar 05, 2007 | 17.97 | 18.16 | 17.96 | 17.99 | 185,804 | -0.21(-1.18%) |
Mar 02, 2007 | 18.14 | 18.41 | 18.11 | 18.20 | 179,918 | -0.06(-0.34%) |
Mar 01, 2007 | 18.18 | 18.42 | 18.00 | 18.26 | 143,320 | -0.32(-1.70%) |
Feb 28, 2007 | 18.53 | 18.66 | 18.37 | 18.58 | 470,909 | +0.05(+0.27%) |
Feb 27, 2007 | 18.79 | 18.85 | 18.27 | 18.53 | 277,427 | -0.83(-4.28%) |
Feb 26, 2007 | 19.23 | 19.39 | 19.19 | 19.36 | 87,527 | -0.08(-0.42%) |
Feb 23, 2007 | 19.26 | 19.47 | 19.17 | 19.44 | 132,571 | +0.42(+2.20%) |
Feb 22, 2007 | 18.95 | 19.04 | 18.81 | 19.02 | 174,799 | -0.34(-1.76%) |
Feb 21, 2007 | 19.20 | 19.44 | 19.20 | 19.36 | 152,789 | +0.18(+0.94%) |
Feb 20, 2007 | 19.15 | 19.20 | 19.08 | 19.18 | 170,704 | +0.50(+2.70%) |
Feb 16, 2007 | 18.57 | 18.70 | 18.50 | 18.68 | 102,115 | -0.02(-0.13%) |
Feb 15, 2007 | 18.61 | 18.72 | 18.59 | 18.70 | 63,470 | +0.11(+0.57%) |
Feb 14, 2007 | 18.50 | 18.66 | 18.45 | 18.59 | 99,812 | +0.02(+0.08%) |
Feb 13, 2007 | 18.45 | 18.58 | 18.45 | 18.58 | 46,067 | +0.16(+0.89%) |
Feb 12, 2007 | 18.54 | 18.54 | 18.36 | 18.42 | 82,665 | -0.04(-0.23%) |
Feb 09, 2007 | 18.48 | 18.58 | 18.41 | 18.46 | 67,821 | -0.04(-0.21%) |
Feb 08, 2007 | 18.41 | 18.56 | 18.36 | 18.50 | 72,939 | -0.01(-0.04%) |
Feb 07, 2007 | 18.58 | 18.61 | 18.49 | 18.51 | 88,295 | -0.16(-0.88%) |
Feb 06, 2007 | 18.73 | 18.75 | 18.55 | 18.67 | 294,574 | +1.13(+6.41%) |
Feb 05, 2007 | 17.42 | 17.57 | 17.40 | 17.54 | 221,122 | -0.08(-0.44%) |
Feb 02, 2007 | 17.65 | 17.74 | 17.59 | 17.62 | 161,747 | -0.08(-0.46%) |
Feb 01, 2007 | 17.73 | 17.79 | 17.68 | 17.70 | 122,590 | +0.23(+1.30%) |
Jan 31, 2007 | 17.38 | 17.50 | 17.33 | 17.48 | 245,180 | +0.16(+0.95%) |
Jan 30, 2007 | 17.40 | 17.47 | 17.26 | 17.31 | 84,200 | -0.09(-0.49%) |
Jan 29, 2007 | 17.29 | 17.47 | 17.28 | 17.40 | 125,405 | +0.10(+0.59%) |
Jan 26, 2007 | 17.20 | 17.31 | 17.15 | 17.30 | 110,561 | +0.11(+0.61%) |
Jan 25, 2007 | 17.31 | 17.33 | 17.13 | 17.19 | 134,874 | -0.24(-1.39%) |
Jan 24, 2007 | 17.50 | 17.52 | 17.38 | 17.43 | 79,593 | +0.11(+0.63%) |
Jan 23, 2007 | 17.22 | 17.34 | 17.22 | 17.33 | 111,073 | +0.25(+1.49%) |
Jan 22, 2007 | 17.23 | 17.23 | 17.02 | 17.07 | 414,093 | -0.41(-2.37%) |
Jan 19, 2007 | 17.19 | 17.58 | 17.18 | 17.49 | 421,771 | +0.25(+1.43%) |
Jan 18, 2007 | 17.29 | 17.33 | 17.22 | 17.24 | 153,557 | -0.25(-1.43%) |
Jan 17, 2007 | 17.45 | 17.53 | 17.39 | 17.49 | 134,618 | -0.15(-0.86%) |
Jan 16, 2007 | 17.59 | 17.69 | 17.58 | 17.64 | 76,778 | -0.00(-0.02%) |
Jan 12, 2007 | 17.56 | 17.69 | 17.56 | 17.65 | 128,988 | +0.24(+1.37%) |
Jan 11, 2007 | 17.17 | 17.44 | 17.16 | 17.41 | 175,823 | +0.21(+1.25%) |
Jan 10, 2007 | 17.19 | 17.23 | 17.15 | 17.19 | 246,459 | -0.32(-1.83%) |
Jan 09, 2007 | 17.49 | 17.56 | 17.44 | 17.51 | 227,009 | +0.03(+0.16%) |
Jan 08, 2007 | 17.41 | 17.54 | 17.29 | 17.49 | 239,805 | +0.07(+0.38%) |
Jan 05, 2007 | 17.46 | 17.50 | 17.24 | 17.42 | 184,268 | -0.26(-1.48%) |
Jan 04, 2007 | 17.63 | 17.72 | 17.61 | 17.68 | 91,110 | -0.02(-0.11%) |
Jan 03, 2007 | 17.75 | 17.86 | 17.70 | 17.70 | 121,054 | +0.34(+1.96%) |
Dec 29, 2006 | 17.35 | 17.45 | 17.35 | 17.36 | 142,808 | -0.12(-0.67%) |
Dec 28, 2006 | 17.58 | 17.58 | 17.34 | 17.48 | 121,566 | -0.09(-0.49%) |
Dec 27, 2006 | 17.49 | 17.58 | 17.49 | 17.56 | 109,281 | +0.16(+0.90%) |
Dec 26, 2006 | 17.47 | 17.51 | 17.37 | 17.41 | 54,001 | +0.01(+0.04%) |
Dec 22, 2006 | 17.55 | 17.55 | 17.31 | 17.40 | 108,769 | -0.14(-0.80%) |
Dec 21, 2006 | 17.49 | 17.56 | 17.44 | 17.54 | 158,164 | -0.15(-0.84%) |
Dec 20, 2006 | 17.67 | 17.72 | 17.63 | 17.69 | 178,126 | -0.19(-1.05%) |
Dec 19, 2006 | 17.77 | 17.93 | 17.70 | 17.88 | 186,316 | -0.19(-1.06%) |
Dec 18, 2006 | 18.14 | 18.17 | 17.92 | 18.07 | 119,262 | +0.22(+1.23%) |
Dec 15, 2006 | 18.06 | 18.06 | 17.82 | 17.85 | 99,300 | -0.23(-1.25%) |
Dec 14, 2006 | 18.09 | 18.11 | 18.02 | 18.08 | 153,813 | -0.51(-2.73%) |
Dec 13, 2006 | 18.60 | 18.67 | 18.43 | 18.58 | 65,773 | -0.02(-0.08%) |
Dec 12, 2006 | 18.50 | 18.66 | 18.49 | 18.60 | 84,968 | +0.03(+0.15%) |
Dec 11, 2006 | 18.42 | 18.58 | 18.38 | 18.57 | 81,129 | +0.30(+1.67%) |
Dec 08, 2006 | 18.32 | 18.40 | 18.24 | 18.27 | 129,500 | -0.04(-0.19%) |
Dec 07, 2006 | 18.02 | 18.41 | 18.02 | 18.30 | 305,579 | +0.80(+4.55%) |
Dec 06, 2006 | 17.33 | 17.54 | 17.30 | 17.50 | 127,452 | +0.23(+1.31%) |
Dec 05, 2006 | 17.24 | 17.31 | 17.19 | 17.28 | 154,069 | -0.09(-0.54%) |
Dec 04, 2006 | 17.25 | 17.40 | 17.23 | 17.37 | 156,628 | -0.09(-0.54%) |
Dec 01, 2006 | 17.40 | 17.55 | 17.34 | 17.47 | 90,342 | -0.09(-0.51%) |
Nov 30, 2006 | 17.70 | 17.73 | 17.49 | 17.56 | 124,893 | -0.06(-0.36%) |
Nov 29, 2006 | 17.59 | 17.63 | 17.52 | 17.62 | 49,650 | +0.16(+0.92%) |
Nov 28, 2006 | 17.35 | 17.49 | 17.35 | 17.46 | 123,869 | +0.14(+0.81%) |
Nov 27, 2006 | 17.45 | 17.47 | 17.24 | 17.32 | 78,058 | -0.13(-0.76%) |
Nov 24, 2006 | 17.34 | 17.49 | 17.34 | 17.45 | 28,408 | -0.09(-0.53%) |
Nov 22, 2006 | 17.54 | 17.58 | 17.50 | 17.54 | 52,977 | +0.01(+0.07%) |
Nov 21, 2006 | 17.39 | 17.54 | 17.38 | 17.53 | 50,418 | +0.02(+0.09%) |
Nov 20, 2006 | 17.50 | 17.54 | 17.48 | 17.52 | 117,727 | -0.12(-0.66%) |
Nov 17, 2006 | 17.51 | 17.70 | 17.51 | 17.63 | 71,404 | +0.14(+0.78%) |
Nov 16, 2006 | 17.51 | 17.52 | 17.46 | 17.50 | 114,656 | -0.30(-1.67%) |
Nov 15, 2006 | 17.70 | 17.84 | 17.69 | 17.79 | 228,032 | +0.09(+0.53%) |
Nov 14, 2006 | 17.57 | 17.74 | 17.49 | 17.70 | 74,219 | +0.19(+1.09%) |
Nov 13, 2006 | 17.47 | 17.55 | 17.46 | 17.51 | 58,351 | +0.10(+0.58%) |
Nov 10, 2006 | 17.41 | 17.43 | 17.33 | 17.41 | 87,271 | +0.09(+0.52%) |
Nov 09, 2006 | 17.40 | 17.49 | 17.28 | 17.32 | 143,576 | -0.17(-0.96%) |
Nov 08, 2006 | 17.41 | 17.53 | 17.36 | 17.49 | 164,818 | -0.21(-1.19%) |
Nov 07, 2006 | 17.64 | 17.78 | 17.63 | 17.70 | 94,949 | +0.11(+0.64%) |
Nov 06, 2006 | 17.47 | 17.61 | 17.47 | 17.58 | 90,598 | +0.00(+0.00%) |
Nov 03, 2006 | 17.52 | 17.69 | 17.52 | 17.58 | 119,262 | +0.32(+1.88%) |
Nov 02, 2006 | 17.14 | 17.27 | 17.09 | 17.26 | 93,670 | -0.07(-0.43%) |
Nov 01, 2006 | 17.57 | 17.61 | 17.24 | 17.33 | 168,401 | -0.01(-0.04%) |
Oct 31, 2006 | 17.43 | 17.52 | 17.27 | 17.34 | 223,681 | -0.33(-1.86%) |
Oct 30, 2006 | 17.59 | 17.72 | 17.54 | 17.67 | 74,219 | -0.05(-0.26%) |
Oct 27, 2006 | 17.96 | 18.01 | 17.65 | 17.72 | 139,225 | +0.00(+0.02%) |
Oct 26, 2006 | 17.76 | 17.79 | 17.67 | 17.71 | 108,513 | -0.19(-1.05%) |
Oct 25, 2006 | 17.77 | 17.94 | 17.77 | 17.90 | 76,010 | +0.20(+1.13%) |
Oct 24, 2006 | 17.57 | 17.73 | 17.57 | 17.70 | 113,376 | +0.23(+1.30%) |
Oct 23, 2006 | 17.52 | 17.57 | 17.45 | 17.47 | 195,529 | -0.02(-0.09%) |
Oct 20, 2006 | 17.52 | 17.54 | 17.35 | 17.49 | 139,737 | +0.05(+0.27%) |
Oct 19, 2006 | 17.42 | 17.54 | 17.40 | 17.44 | 77,802 | +0.49(+2.90%) |
Oct 18, 2006 | 16.99 | 17.01 | 16.79 | 16.95 | 194,250 | +0.50(+3.04%) |
Oct 17, 2006 | 16.50 | 16.52 | 16.40 | 16.45 | 117,471 | -0.19(-1.13%) |
Oct 16, 2006 | 16.57 | 16.65 | 16.54 | 16.64 | 87,783 | +0.06(+0.38%) |
Oct 13, 2006 | 16.50 | 16.60 | 16.50 | 16.57 | 89,831 | -0.02(-0.09%) |
Oct 12, 2006 | 16.58 | 16.62 | 16.48 | 16.59 | 170,960 | +0.04(+0.21%) |
Oct 11, 2006 | 16.56 | 16.65 | 16.50 | 16.56 | 49,906 | +0.03(+0.17%) |
Oct 10, 2006 | 16.57 | 16.70 | 16.47 | 16.53 | 105,442 | -0.20(-1.17%) |
Oct 09, 2006 | 16.68 | 16.76 | 16.66 | 16.72 | 35,574 | +0.11(+0.68%) |
Oct 06, 2006 | 16.72 | 16.75 | 16.57 | 16.61 | 216,004 | -0.27(-1.60%) |
Oct 05, 2006 | 16.85 | 16.93 | 16.83 | 16.88 | 202,695 | +0.06(+0.37%) |
Oct 04, 2006 | 16.74 | 16.82 | 16.70 | 16.82 | 55,280 | +0.09(+0.56%) |
Oct 03, 2006 | 16.68 | 16.78 | 16.64 | 16.72 | 276,147 | -0.11(-0.65%) |
Oct 02, 2006 | 16.86 | 16.90 | 16.78 | 16.83 | 42,740 | -0.05(-0.32%) |
Sep 29, 2006 | 16.99 | 17.03 | 16.88 | 16.89 | 66,541 | -0.19(-1.12%) |
Sep 28, 2006 | 17.13 | 17.13 | 16.99 | 17.08 | 74,219 | -0.02(-0.11%) |
Sep 27, 2006 | 17.04 | 17.20 | 17.04 | 17.10 | 81,641 | +0.10(+0.60%) |
Sep 26, 2006 | 17.01 | 17.04 | 16.95 | 17.00 | 62,446 | -0.02(-0.11%) |
Sep 25, 2006 | 17.01 | 17.06 | 16.86 | 17.02 | 49,138 | +0.14(+0.83%) |
Sep 22, 2006 | 16.95 | 16.97 | 16.82 | 16.88 | 62,190 | -0.06(-0.35%) |
Sep 21, 2006 | 16.84 | 16.97 | 16.79 | 16.93 | 92,902 | +0.13(+0.77%) |
Sep 20, 2006 | 16.74 | 16.85 | 16.74 | 16.81 | 79,082 | +0.16(+0.99%) |
Sep 19, 2006 | 16.76 | 16.82 | 16.56 | 16.64 | 62,958 | -0.05(-0.30%) |
Sep 18, 2006 | 16.68 | 16.70 | 16.59 | 16.69 | 89,575 | -0.16(-0.97%) |
Sep 15, 2006 | 16.83 | 16.86 | 16.78 | 16.86 | 90,087 | +0.16(+0.98%) |
Sep 14, 2006 | 16.72 | 16.78 | 16.66 | 16.69 | 92,646 | -0.06(-0.37%) |
Sep 13, 2006 | 16.65 | 16.76 | 16.65 | 16.75 | 61,934 | +0.10(+0.61%) |
Sep 12, 2006 | 16.52 | 16.67 | 16.51 | 16.65 | 89,319 | +0.11(+0.64%) |
Sep 11, 2006 | 16.44 | 16.58 | 16.41 | 16.55 | 64,750 | +0.01(+0.07%) |
Sep 08, 2006 | 16.48 | 16.56 | 16.43 | 16.54 | 40,180 | +0.04(+0.24%) |
Sep 07, 2006 | 16.39 | 16.56 | 16.39 | 16.50 | 100,836 | -0.30(-1.77%) |
Sep 06, 2006 | 16.80 | 16.82 | 16.73 | 16.79 | 167,889 | -0.38(-2.18%) |
Sep 05, 2006 | 17.18 | 17.18 | 17.05 | 17.17 | 57,328 | -0.04(-0.23%) |
Sep 01, 2006 | 17.08 | 17.23 | 17.08 | 17.21 | 137,689 | +0.07(+0.43%) |
Aug 31, 2006 | 17.25 | 17.29 | 17.13 | 17.13 | 160,979 | -0.23(-1.35%) |
Aug 30, 2006 | 17.44 | 17.45 | 17.27 | 17.37 | 52,721 | +0.04(+0.23%) |
Aug 29, 2006 | 17.15 | 17.34 | 17.08 | 17.33 | 33,270 | +0.17(+0.98%) |
Aug 28, 2006 | 17.01 | 17.17 | 16.96 | 17.16 | 74,987 | +0.00(+0.02%) |
Aug 25, 2006 | 17.11 | 17.17 | 16.96 | 17.16 | 123,613 | -0.05(-0.32%) |
Aug 24, 2006 | 17.19 | 17.34 | 17.12 | 17.21 | 83,688 | +0.20(+1.17%) |
Aug 23, 2006 | 17.11 | 17.19 | 16.99 | 17.01 | 145,111 | -0.22(-1.29%) |
Aug 22, 2006 | 17.02 | 17.24 | 17.02 | 17.24 | 96,485 | +0.26(+1.52%) |
Aug 21, 2006 | 17.08 | 17.16 | 16.98 | 16.98 | 81,641 | -0.11(-0.66%) |
Aug 18, 2006 | 17.15 | 17.20 | 17.02 | 17.09 | 91,622 | +0.29(+1.72%) |
Aug 17, 2006 | 16.79 | 16.88 | 16.74 | 16.80 | 57,584 | +0.09(+0.51%) |
Aug 16, 2006 | 16.71 | 16.77 | 16.67 | 16.72 | 51,185 | +0.01(+0.07%) |
Aug 15, 2006 | 16.57 | 16.72 | 16.52 | 16.70 | 41,716 | +0.36(+2.20%) |
Aug 14, 2006 | 16.33 | 16.42 | 16.29 | 16.34 | 45,043 | +0.10(+0.60%) |
Aug 11, 2006 | 16.24 | 16.33 | 16.19 | 16.25 | 133,594 | -0.18(-1.12%) |
Aug 10, 2006 | 16.18 | 16.45 | 16.14 | 16.43 | 346,272 | +0.08(+0.50%) |
Aug 09, 2006 | 16.51 | 16.57 | 16.35 | 16.35 | 277,427 | +0.27(+1.70%) |
Aug 08, 2006 | 16.09 | 16.24 | 16.00 | 16.07 | 105,954 | +0.27(+1.73%) |
Aug 07, 2006 | 15.84 | 15.84 | 15.77 | 15.80 | 91,366 | -0.29(-1.80%) |
Aug 04, 2006 | 16.20 | 16.21 | 16.05 | 16.09 | 104,674 | -0.08(-0.51%) |
Aug 03, 2006 | 16.09 | 16.18 | 16.03 | 16.17 | 150,742 | +0.10(+0.63%) |
Aug 02, 2006 | 15.93 | 16.10 | 15.89 | 16.07 | 137,177 | +0.27(+1.68%) |
Aug 01, 2006 | 15.68 | 15.82 | 15.57 | 15.81 | 102,371 | +0.23(+1.48%) |
Jul 31, 2006 | 15.68 | 15.70 | 15.56 | 15.57 | 120,030 | -0.13(-0.85%) |
Jul 28, 2006 | 15.66 | 15.76 | 15.58 | 15.71 | 126,428 | +0.08(+0.53%) |
Jul 27, 2006 | 15.78 | 15.89 | 15.59 | 15.63 | 202,695 | +0.06(+0.40%) |
Jul 26, 2006 | 15.41 | 15.63 | 15.38 | 15.56 | 46,835 | +0.05(+0.35%) |
Jul 25, 2006 | 15.49 | 15.51 | 15.37 | 15.51 | 91,110 | -0.12(-0.75%) |
Jul 24, 2006 | 15.46 | 15.63 | 15.46 | 15.63 | 49,906 | +0.21(+1.34%) |
Jul 21, 2006 | 15.48 | 15.50 | 15.40 | 15.42 | 52,209 | +0.17(+1.13%) |
Jul 20, 2006 | 15.23 | 15.36 | 15.22 | 15.25 | 42,228 | +0.03(+0.18%) |
Jul 19, 2006 | 14.78 | 15.29 | 14.77 | 15.22 | 123,101 | +0.38(+2.55%) |
Jul 18, 2006 | 14.88 | 14.88 | 14.75 | 14.84 | 57,072 | +0.09(+0.61%) |
Jul 17, 2006 | 14.79 | 14.88 | 14.73 | 14.75 | 60,399 | -0.25(-1.64%) |
Jul 14, 2006 | 15.14 | 15.16 | 14.91 | 15.00 | 89,319 | +0.03(+0.18%) |
Jul 13, 2006 | 14.94 | 15.00 | 14.88 | 14.97 | 99,044 | -0.16(-1.06%) |
Jul 12, 2006 | 14.94 | 15.21 | 14.94 | 15.13 | 95,461 | +0.25(+1.71%) |
Jul 11, 2006 | 14.77 | 14.88 | 14.67 | 14.88 | 72,171 | +0.07(+0.47%) |
Jul 10, 2006 | 14.77 | 14.92 | 14.73 | 14.80 | 36,597 | -0.00(-0.03%) |
Jul 07, 2006 | 14.82 | 14.93 | 14.77 | 14.81 | 74,987 | -0.12(-0.81%) |
Jul 06, 2006 | 14.82 | 14.95 | 14.81 | 14.93 | 73,707 | +0.16(+1.06%) |
Jul 05, 2006 | 14.80 | 14.85 | 14.72 | 14.77 | 93,925 | -0.19(-1.25%) |
Jul 03, 2006 | 15.02 | 15.02 | 14.92 | 14.96 | 54,768 | +0.03(+0.18%) |
Jun 30, 2006 | 14.84 | 15.01 | 14.84 | 14.93 | 120,542 | +0.27(+1.81%) |
Jun 29, 2006 | 14.38 | 14.69 | 14.38 | 14.67 | 77,546 | +0.64(+4.54%) |
Jun 28, 2006 | 14.02 | 14.07 | 13.98 | 14.03 | 44,787 | +0.08(+0.56%) |
Jun 27, 2006 | 14.22 | 14.22 | 13.94 | 13.95 | 71,404 | -0.27(-1.90%) |
Jun 26, 2006 | 14.37 | 14.37 | 14.16 | 14.22 | 92,646 | -0.02(-0.16%) |
Jun 23, 2006 | 14.20 | 14.32 | 14.20 | 14.25 | 146,391 | +0.30(+2.13%) |
Jun 22, 2006 | 13.92 | 14.02 | 13.87 | 13.95 | 74,475 | -0.03(-0.20%) |
Jun 21, 2006 | 13.79 | 14.02 | 13.79 | 13.98 | 154,837 | +0.15(+1.10%) |
Jun 20, 2006 | 13.72 | 13.88 | 13.72 | 13.82 | 92,646 | +0.18(+1.29%) |
Jun 19, 2006 | 13.73 | 13.77 | 13.62 | 13.65 | 69,356 | -0.12(-0.91%) |
Jun 16, 2006 | 13.80 | 13.84 | 13.67 | 13.77 | 94,949 | -0.39(-2.76%) |
Jun 15, 2006 | 14.06 | 14.28 | 14.05 | 14.16 | 208,326 | +0.58(+4.29%) |
Jun 14, 2006 | 13.61 | 13.66 | 13.53 | 13.58 | 102,371 | +0.11(+0.78%) |
Jun 13, 2006 | 13.56 | 13.64 | 13.42 | 13.48 | 146,135 | -0.39(-2.84%) |
Jun 12, 2006 | 14.00 | 14.01 | 13.84 | 13.87 | 147,926 | -0.31(-2.20%) |
Jun 09, 2006 | 14.32 | 14.32 | 14.14 | 14.18 | 91,878 | -0.04(-0.27%) |
Jun 08, 2006 | 14.12 | 14.22 | 13.88 | 14.22 | 112,352 | -0.31(-2.12%) |
Jun 07, 2006 | 14.52 | 14.66 | 14.49 | 14.53 | 47,090 | -0.05(-0.35%) |
Jun 06, 2006 | 14.59 | 14.68 | 14.41 | 14.58 | 70,124 | -0.12(-0.82%) |
Jun 05, 2006 | 14.84 | 14.84 | 14.66 | 14.70 | 113,888 | -0.25(-1.65%) |
Jun 02, 2006 | 15.02 | 15.05 | 14.82 | 14.95 | 125,149 | +0.16(+1.06%) |