Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.30 | 25.50 | 25.05 | 25.30 | 109,547 | +1.35(+5.64%) |
Feb 27, 2007 | 23.95 | 24.85 | 23.90 | 23.95 | 13,990 | -1.15(-4.58%) |
Feb 26, 2007 | 25.10 | 25.15 | 24.90 | 25.10 | 14,630 | +0.20(+0.80%) |
Feb 23, 2007 | 24.90 | 25.05 | 24.90 | 24.90 | 7,139 | -0.10(-0.40%) |
Feb 22, 2007 | 25.00 | 25.00 | 24.80 | 25.00 | 9,837 | +0.15(+0.60%) |
Feb 21, 2007 | 24.85 | 25.10 | 24.85 | 24.85 | 21,547 | -0.15(-0.60%) |
Feb 20, 2007 | 25.00 | 25.00 | 23.35 | 25.00 | 33,544 | +1.90(+8.23%) |
Feb 16, 2007 | 23.10 | 23.10 | 22.90 | 23.10 | 20,700 | -0.20(-0.86%) |
Feb 15, 2007 | 23.30 | 23.35 | 23.10 | 23.30 | 55,855 | +0.01(+0.04%) |
Feb 14, 2007 | 23.29 | 23.29 | 22.85 | 23.29 | 16,604 | +0.79(+3.51%) |
Feb 13, 2007 | 22.50 | 22.54 | 22.30 | 22.50 | 15,315 | +0.25(+1.12%) |
Feb 12, 2007 | 22.40 | 22.25 | 22.05 | 22.25 | 7,253 | -0.15(-0.67%) |
Feb 09, 2007 | 22.40 | 22.45 | 22.25 | 22.40 | 8,955 | +0.25(+1.13%) |
Feb 08, 2007 | 22.15 | 22.15 | 21.90 | 22.15 | 7,330 | +0.00(+0.00%) |
Feb 07, 2007 | 22.15 | 22.15 | 21.95 | 22.15 | 11,452 | +0.20(+0.91%) |
Feb 06, 2007 | 21.95 | 22.15 | 21.95 | 21.95 | 9,286 | -0.15(-0.68%) |
Feb 05, 2007 | 22.10 | 22.20 | 21.95 | 22.10 | 16,603 | -0.15(-0.67%) |
Feb 02, 2007 | 22.25 | 22.25 | 22.05 | 22.25 | 4,389 | -0.15(-0.67%) |
Feb 01, 2007 | 22.40 | 22.40 | 22.15 | 22.40 | 119,835 | -0.10(-0.44%) |
Jan 31, 2007 | 22.50 | 22.50 | 22.25 | 22.50 | 24,370 | -0.05(-0.22%) |
Jan 30, 2007 | 22.55 | 22.75 | 22.35 | 22.55 | 15,466 | +0.50(+2.27%) |
Jan 29, 2007 | 22.05 | 22.30 | 22.05 | 22.05 | 12,000 | +0.05(+0.23%) |
Jan 26, 2007 | 22.00 | 22.10 | 21.80 | 22.00 | 7,557 | +0.10(+0.46%) |
Jan 25, 2007 | 21.90 | 22.15 | 21.70 | 21.90 | 34,792 | -0.25(-1.13%) |
Jan 24, 2007 | 22.15 | 22.20 | 22.00 | 22.15 | 9,862 | -0.05(-0.23%) |
Jan 23, 2007 | 22.20 | 22.20 | 22.00 | 22.20 | 5,169 | +0.35(+1.60%) |
Jan 22, 2007 | 21.85 | 22.10 | 21.75 | 21.85 | 71,060 | -0.30(-1.35%) |
Jan 19, 2007 | 22.15 | 22.20 | 21.90 | 22.15 | 30,081 | +0.25(+1.14%) |
Jan 18, 2007 | 21.90 | 22.25 | 21.90 | 21.90 | 18,360 | +0.20(+0.92%) |
Jan 17, 2007 | 21.70 | 21.95 | 21.70 | 21.70 | 23,805 | -0.25(-1.14%) |
Jan 16, 2007 | 21.95 | 22.00 | 21.70 | 21.95 | 11,809 | +0.60(+2.81%) |
Jan 12, 2007 | 21.35 | 21.60 | 21.35 | 21.35 | 12,163 | +0.05(+0.23%) |
Jan 11, 2007 | 21.30 | 21.55 | 21.30 | 21.30 | 32,407 | -0.11(-0.51%) |
Jan 10, 2007 | 21.41 | 21.55 | 21.40 | 21.41 | 7,631 | -0.39(-1.79%) |
Jan 09, 2007 | 21.80 | 22.05 | 21.80 | 21.80 | 19,890 | -0.40(-1.80%) |
Jan 08, 2007 | 22.20 | 22.50 | 22.15 | 22.20 | 16,668 | -0.40(-1.77%) |
Jan 05, 2007 | 22.60 | 22.65 | 22.05 | 22.60 | 23,520 | +0.45(+2.03%) |
Jan 04, 2007 | 22.60 | 22.35 | 22.05 | 22.15 | 34,653 | -0.45(-1.99%) |
Jan 03, 2007 | 22.60 | 22.70 | 22.50 | 22.60 | 63,983 | +0.00(+0.00%) |
Dec 29, 2006 | 22.60 | 22.90 | 22.60 | 22.60 | 10,616 | +0.00(+0.00%) |
Dec 28, 2006 | 22.60 | 22.85 | 22.60 | 22.60 | 14,047 | +0.15(+0.67%) |
Dec 27, 2006 | 22.45 | 22.45 | 22.25 | 22.45 | 7,083 | +0.30(+1.35%) |
Dec 26, 2006 | 22.15 | 22.15 | 22.00 | 22.15 | 7,770 | +0.00(+0.00%) |
Dec 22, 2006 | 22.15 | 22.41 | 22.00 | 22.15 | 20,010 | -0.26(-1.16%) |
Dec 21, 2006 | 22.41 | 22.70 | 22.40 | 22.41 | 14,142 | -0.09(-0.40%) |
Dec 20, 2006 | 22.50 | 22.65 | 22.40 | 22.50 | 14,377 | +0.20(+0.90%) |
Dec 19, 2006 | 22.30 | 22.50 | 22.15 | 22.30 | 16,161 | +0.05(+0.22%) |
Dec 18, 2006 | 22.25 | 22.35 | 22.00 | 22.25 | 9,087 | +0.45(+2.06%) |
Dec 15, 2006 | 21.80 | 22.20 | 21.80 | 21.80 | 14,265 | -0.35(-1.58%) |
Dec 14, 2006 | 22.15 | 22.25 | 22.05 | 22.15 | 26,962 | -0.05(-0.23%) |
Dec 13, 2006 | 22.20 | 22.30 | 22.05 | 22.20 | 27,058 | +0.35(+1.60%) |
Dec 12, 2006 | 21.85 | 22.05 | 21.85 | 21.85 | 29,547 | -0.15(-0.68%) |
Dec 11, 2006 | 22.00 | 22.15 | 21.90 | 22.00 | 9,747 | +0.45(+2.09%) |
Dec 08, 2006 | 21.55 | 21.95 | 21.55 | 21.55 | 19,839 | -0.45(-2.05%) |
Dec 07, 2006 | 22.00 | 22.05 | 21.80 | 22.00 | 18,435 | +0.41(+1.90%) |
Dec 06, 2006 | 21.59 | 21.75 | 21.59 | 21.59 | 22,279 | -0.21(-0.96%) |
Dec 05, 2006 | 21.80 | 21.85 | 21.60 | 21.80 | 11,878 | -0.05(-0.23%) |
Dec 04, 2006 | 21.85 | 21.90 | 21.70 | 21.85 | 16,586 | +0.45(+2.10%) |
Dec 01, 2006 | 21.40 | 21.75 | 21.40 | 21.40 | 21,177 | -0.60(-2.73%) |
Nov 30, 2006 | 22.00 | 22.40 | 21.85 | 22.00 | 18,267 | -0.35(-1.57%) |
Nov 29, 2006 | 22.35 | 22.95 | 22.05 | 22.35 | 65,399 | +0.77(+3.54%) |
Nov 28, 2006 | 21.59 | 21.70 | 21.15 | 21.59 | 108,775 | +0.84(+4.02%) |
Nov 27, 2006 | 20.75 | 21.00 | 20.75 | 20.75 | 62,127 | -0.55(-2.58%) |
Nov 24, 2006 | 21.30 | 21.35 | 21.10 | 21.30 | 19,164 | +0.00(+0.00%) |
Nov 22, 2006 | 21.30 | 21.55 | 21.25 | 21.30 | 31,887 | +0.55(+2.65%) |
Nov 21, 2006 | 20.75 | 20.85 | 20.65 | 20.75 | 39,332 | +0.03(+0.14%) |
Nov 20, 2006 | 20.72 | 21.00 | 20.55 | 20.72 | 96,906 | -0.08(-0.38%) |
Nov 17, 2006 | 20.80 | 21.99 | 20.65 | 20.80 | 129,696 | -1.25(-5.67%) |
Nov 16, 2006 | 22.05 | 22.35 | 20.60 | 22.05 | 330,669 | +0.65(+3.04%) |
Nov 15, 2006 | 21.40 | 21.80 | 21.15 | 21.40 | 78,846 | +0.80(+3.88%) |
Nov 14, 2006 | 20.60 | 20.60 | 20.35 | 20.60 | 37,362 | +0.25(+1.23%) |
Nov 13, 2006 | 20.35 | 20.55 | 20.35 | 20.35 | 18,898 | -0.10(-0.49%) |
Nov 10, 2006 | 20.45 | 20.60 | 20.45 | 20.45 | 101,426 | +0.05(+0.25%) |
Nov 09, 2006 | 20.40 | 20.65 | 20.40 | 20.40 | 60,668 | +0.15(+0.74%) |
Nov 08, 2006 | 20.25 | 20.50 | 20.20 | 20.25 | 44,780 | -0.55(-2.64%) |
Nov 07, 2006 | 20.80 | 20.80 | 20.65 | 20.80 | 1,936,042 | +0.45(+2.21%) |
Nov 06, 2006 | 20.35 | 20.55 | 20.20 | 20.35 | 48,120 | +0.45(+2.26%) |
Nov 03, 2006 | 19.90 | 20.10 | 19.90 | 19.90 | 92,277 | +0.10(+0.51%) |
Nov 02, 2006 | 19.80 | 20.05 | 19.80 | 19.80 | 47,742 | +0.20(+1.02%) |
Nov 01, 2006 | 19.60 | 19.80 | 18.70 | 19.60 | 59,996 | +0.05(+0.26%) |
Oct 31, 2006 | 19.55 | 19.80 | 19.55 | 19.55 | 110,751 | +0.05(+0.26%) |
Oct 30, 2006 | 19.50 | 19.80 | 19.50 | 19.50 | 57,671 | -0.35(-1.76%) |
Oct 27, 2006 | 19.85 | 20.15 | 19.55 | 19.85 | 140,611 | +0.45(+2.32%) |
Oct 26, 2006 | 19.40 | 19.65 | 19.35 | 19.40 | 287,618 | +0.00(+0.00%) |
Oct 25, 2006 | 19.40 | 19.40 | 19.00 | 19.40 | 69,744 | +0.65(+3.47%) |
Oct 24, 2006 | 18.75 | 18.76 | 18.55 | 18.75 | 155,412 | +0.25(+1.35%) |
Oct 23, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,982,996 | +0.00(+0.00%) |
Oct 20, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,550,515 | -0.15(-0.80%) |
Oct 19, 2006 | 18.65 | 18.65 | 18.30 | 18.65 | 57,420 | +0.95(+5.37%) |
Oct 18, 2006 | 17.70 | 17.90 | 17.70 | 17.70 | 30,878 | +0.25(+1.43%) |
Oct 17, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 54,480 | +0.00(+0.00%) |
Oct 16, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 35,598 | +0.00(+0.00%) |
Oct 13, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 24,094 | -0.20(-1.13%) |
Oct 12, 2006 | 17.65 | 17.65 | 17.45 | 17.65 | 26,055 | +0.25(+1.44%) |
Oct 11, 2006 | 17.40 | 17.60 | 17.40 | 17.40 | 40,698 | -0.10(-0.57%) |
Oct 10, 2006 | 17.50 | 17.70 | 17.35 | 17.50 | 41,794 | +0.20(+1.16%) |
Oct 09, 2006 | 17.30 | 17.45 | 17.27 | 17.30 | 528,203 | -0.15(-0.86%) |
Oct 06, 2006 | 17.45 | 17.60 | 17.35 | 17.45 | 28,503 | -0.10(-0.57%) |
Oct 05, 2006 | 17.55 | 17.80 | 17.55 | 17.55 | 33,196 | -0.05(-0.28%) |
Oct 04, 2006 | 17.60 | 17.60 | 17.30 | 17.60 | 56,401 | +0.40(+2.33%) |
Oct 03, 2006 | 17.20 | 17.25 | 17.10 | 17.20 | 24,471 | +0.30(+1.78%) |
Oct 02, 2006 | 16.90 | 17.10 | 16.85 | 16.90 | 164,460 | +0.05(+0.30%) |
Sep 29, 2006 | 16.85 | 17.05 | 16.85 | 16.85 | 61,308 | -0.20(-1.17%) |
Sep 28, 2006 | 17.05 | 17.20 | 17.05 | 17.05 | 95,527 | +0.05(+0.29%) |
Sep 27, 2006 | 17.00 | 17.20 | 17.00 | 17.00 | 36,341 | +0.10(+0.59%) |
Sep 26, 2006 | 16.85 | 16.95 | 16.80 | 16.90 | 39,991 | +0.05(+0.30%) |
Sep 25, 2006 | 16.85 | 16.95 | 16.65 | 16.85 | 160,821 | +0.30(+1.81%) |
Sep 22, 2006 | 16.55 | 16.75 | 16.50 | 16.55 | 26,482 | -0.20(-1.19%) |
Sep 21, 2006 | 16.75 | 16.91 | 16.70 | 16.75 | 47,919 | +0.05(+0.30%) |
Sep 20, 2006 | 16.70 | 16.70 | 16.50 | 16.70 | 33,286 | +0.35(+2.14%) |
Sep 19, 2006 | 16.35 | 16.45 | 16.30 | 16.35 | 16,763 | -0.12(-0.73%) |
Sep 18, 2006 | 16.47 | 16.47 | 16.30 | 16.47 | 94,833 | +0.17(+1.04%) |
Sep 15, 2006 | 16.30 | 16.50 | 16.25 | 16.30 | 40,550 | -0.07(-0.43%) |
Sep 14, 2006 | 16.37 | 16.52 | 16.20 | 16.37 | 71,512 | +0.17(+1.05%) |
Sep 13, 2006 | 16.20 | 16.25 | 16.10 | 16.20 | 68,367 | +0.20(+1.25%) |
Sep 12, 2006 | 16.00 | 16.15 | 15.75 | 16.00 | 47,845 | +0.40(+2.56%) |
Sep 11, 2006 | 15.60 | 15.70 | 15.45 | 15.60 | 25,476 | -0.10(-0.64%) |
Sep 08, 2006 | 15.70 | 15.80 | 15.60 | 15.70 | 27,379 | +0.00(+0.00%) |
Sep 07, 2006 | 15.70 | 15.85 | 15.70 | 15.70 | 53,822 | -0.43(-2.67%) |
Sep 06, 2006 | 16.13 | 18.12 | 16.05 | 16.13 | 64,661 | -0.07(-0.43%) |
Sep 05, 2006 | 16.20 | 16.40 | 16.14 | 16.20 | 42,115 | -0.05(-0.31%) |
Sep 01, 2006 | 16.25 | 16.25 | 16.05 | 16.25 | 44,792 | +0.35(+2.20%) |
Aug 31, 2006 | 15.90 | 16.15 | 15.90 | 15.90 | 33,846 | -0.15(-0.93%) |
Aug 30, 2006 | 16.05 | 16.15 | 16.00 | 16.05 | 17,425 | +0.19(+1.20%) |
Aug 29, 2006 | 15.86 | 16.01 | 15.85 | 15.86 | 84,157 | +0.11(+0.70%) |
Aug 28, 2006 | 15.75 | 15.95 | 15.70 | 15.75 | 48,587 | -0.05(-0.32%) |
Aug 25, 2006 | 15.80 | 15.95 | 15.80 | 15.80 | 31,307 | -0.15(-0.94%) |
Aug 24, 2006 | 15.95 | 16.20 | 15.90 | 15.95 | 37,817 | +0.25(+1.59%) |
Aug 23, 2006 | 15.70 | 16.05 | 15.70 | 15.70 | 38,565 | -0.05(-0.32%) |
Aug 22, 2006 | 15.75 | 16.05 | 15.70 | 15.75 | 48,760 | -0.54(-3.31%) |
Aug 21, 2006 | 16.29 | 16.40 | 16.15 | 16.29 | 93,298 | +0.09(+0.56%) |
Aug 18, 2006 | 16.20 | 16.35 | 16.15 | 16.20 | 15,060 | +0.05(+0.31%) |
Aug 17, 2006 | 16.15 | 16.30 | 16.15 | 16.15 | 27,101 | +0.20(+1.25%) |
Aug 16, 2006 | 15.95 | 16.06 | 15.90 | 15.95 | 36,800 | +0.20(+1.27%) |
Aug 15, 2006 | 15.75 | 15.90 | 15.70 | 15.75 | 111,499 | +0.15(+0.96%) |
Aug 14, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 403,270 | +0.05(+0.32%) |
Aug 11, 2006 | 15.55 | 15.65 | 15.50 | 15.55 | 1,465,754 | +0.00(+0.00%) |
Aug 10, 2006 | 15.55 | 15.75 | 15.45 | 15.55 | 31,914 | +0.05(+0.32%) |
Aug 09, 2006 | 15.50 | 15.85 | 15.50 | 15.50 | 24,364 | +0.40(+2.65%) |
Aug 08, 2006 | 15.10 | 15.35 | 15.05 | 15.10 | 71,422 | +0.25(+1.68%) |
Aug 07, 2006 | 14.85 | 15.05 | 14.85 | 14.85 | 21,290 | -0.05(-0.34%) |
Aug 04, 2006 | 14.90 | 15.25 | 14.85 | 14.90 | 87,165 | +0.00(+0.00%) |
Aug 03, 2006 | 14.90 | 15.05 | 14.85 | 14.90 | 41,315 | +0.00(+0.00%) |
Aug 02, 2006 | 14.90 | 15.05 | 14.90 | 14.90 | 32,359 | +0.15(+1.02%) |
Aug 01, 2006 | 14.75 | 14.95 | 14.65 | 14.75 | 58,725 | -0.15(-1.01%) |
Jul 31, 2006 | 14.90 | 15.10 | 14.85 | 14.90 | 21,373 | +0.00(+0.00%) |
Jul 28, 2006 | 14.90 | 15.00 | 14.70 | 14.90 | 49,770 | +0.00(+0.00%) |
Jul 27, 2006 | 14.90 | 15.20 | 14.90 | 14.90 | 31,080 | +1.00(+7.19%) |
Jul 26, 2006 | 13.90 | 13.90 | 13.65 | 13.90 | 43,703 | +0.10(+0.72%) |
Jul 25, 2006 | 13.80 | 13.85 | 13.65 | 13.80 | 152,325 | +0.10(+0.73%) |
Jul 24, 2006 | 13.70 | 13.75 | 13.25 | 13.70 | 22,416 | +0.65(+4.98%) |
Jul 21, 2006 | 13.05 | 13.25 | 13.05 | 13.05 | 41,395 | -0.20(-1.51%) |
Jul 20, 2006 | 13.25 | 13.55 | 13.25 | 13.25 | 30,770 | -0.10(-0.75%) |
Jul 19, 2006 | 13.35 | 13.55 | 12.95 | 13.35 | 24,675 | +0.65(+5.12%) |
Jul 18, 2006 | 12.70 | 13.00 | 12.70 | 12.70 | 21,663 | -0.25(-1.93%) |
Jul 17, 2006 | 12.95 | 13.15 | 12.95 | 12.95 | 49,341 | -0.35(-2.63%) |
Jul 14, 2006 | 13.30 | 13.60 | 13.30 | 13.30 | 48,224 | -0.10(-0.75%) |
Jul 13, 2006 | 13.40 | 13.65 | 13.40 | 13.40 | 20,694 | -0.05(-0.37%) |
Jul 12, 2006 | 13.45 | 13.80 | 13.45 | 13.45 | 98,041 | -0.15(-1.10%) |
Jul 11, 2006 | 13.70 | 13.75 | 13.50 | 13.60 | 25,040 | -0.10(-0.73%) |
Jul 10, 2006 | 13.70 | 13.92 | 13.65 | 13.70 | 20,871 | -0.05(-0.36%) |
Jul 07, 2006 | 13.75 | 14.00 | 13.55 | 13.75 | 32,950 | +0.00(+0.00%) |
Jul 06, 2006 | 13.75 | 13.95 | 13.65 | 13.75 | 30,339 | +0.10(+0.73%) |
Jul 05, 2006 | 13.65 | 13.85 | 13.55 | 13.65 | 73,341 | -0.35(-2.50%) |
Jul 03, 2006 | 14.00 | 14.10 | 13.90 | 14.00 | 26,837 | +0.15(+1.08%) |
Jun 30, 2006 | 13.85 | 13.95 | 13.75 | 13.85 | 14,020 | -0.05(-0.36%) |
Jun 29, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.75(+5.70%) |
Jun 28, 2006 | 13.15 | 13.20 | 13.00 | 13.15 | 26,713 | +0.20(+1.54%) |
Jun 27, 2006 | 12.95 | 13.25 | 12.95 | 12.95 | 42,001 | -0.40(-3.00%) |
Jun 23, 2006 | 13.35 | 13.55 | 13.30 | 13.35 | 25,550 | +0.25(+1.91%) |
Jun 22, 2006 | 13.10 | 13.30 | 13.10 | 13.10 | 109,234 | -0.15(-1.13%) |
Jun 21, 2006 | 13.25 | 13.35 | 13.10 | 13.25 | 26,044 | -0.10(-0.75%) |
Jun 20, 2006 | 13.35 | 13.45 | 13.30 | 13.35 | 34,971 | +0.15(+1.14%) |
Jun 19, 2006 | 13.20 | 13.55 | 13.20 | 13.20 | 52,582 | -0.05(-0.38%) |
Jun 16, 2006 | 13.25 | 13.45 | 13.25 | 13.25 | 49,346 | -0.50(-3.64%) |
Jun 15, 2006 | 13.75 | 13.75 | 13.05 | 13.75 | 24,242 | +1.00(+7.84%) |
Jun 14, 2006 | 12.75 | 12.95 | 12.65 | 12.75 | 42,065 | -0.10(-0.78%) |
Jun 13, 2006 | 12.85 | 13.10 | 12.85 | 12.85 | 27,261 | +0.00(+0.00%) |
Jun 12, 2006 | 12.85 | 13.20 | 12.85 | 12.85 | 37,188 | -0.40(-3.02%) |
Jun 09, 2006 | 13.25 | 13.35 | 13.15 | 13.25 | 55,717 | +0.25(+1.92%) |
Jun 08, 2006 | 13.00 | 13.15 | 12.90 | 13.00 | 31,110 | -0.10(-0.76%) |
Jun 07, 2006 | 13.10 | 13.30 | 13.10 | 13.10 | 27,933 | -0.10(-0.76%) |
Jun 06, 2006 | 13.20 | 13.45 | 13.20 | 13.20 | 35,929 | -0.35(-2.58%) |
Jun 05, 2006 | 13.55 | 14.00 | 13.55 | 13.55 | 30,325 | -0.50(-3.56%) |
Jun 02, 2006 | 14.05 | 14.25 | 14.00 | 14.05 | 25,946 | +0.10(+0.72%) |
Jun 01, 2006 | 13.95 | 14.20 | 13.70 | 13.95 | 100,129 | -0.05(-0.36%) |
May 31, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 50,455 | +0.10(+0.72%) |
May 30, 2006 | 13.90 | 14.20 | 13.90 | 13.90 | 31,077 | -0.15(-1.07%) |
May 26, 2006 | 14.05 | 14.30 | 14.00 | 14.05 | 42,126 | -0.15(-1.06%) |
May 25, 2006 | 14.20 | 14.35 | 14.05 | 14.20 | 69,947 | +0.35(+2.53%) |
May 24, 2006 | 13.85 | 14.10 | 13.85 | 13.85 | 32,081 | -0.20(-1.42%) |
May 23, 2006 | 14.05 | 14.30 | 14.05 | 14.05 | 37,075 | +0.35(+2.55%) |
May 22, 2006 | 13.70 | 13.71 | 13.45 | 13.70 | 79,638 | +0.05(+0.37%) |
May 19, 2006 | 13.65 | 13.80 | 13.55 | 13.65 | 42,721 | +0.00(+0.00%) |
May 18, 2006 | 13.65 | 14.10 | 13.65 | 13.65 | 34,518 | -0.20(-1.44%) |
May 17, 2006 | 14.35 | 14.30 | 13.80 | 13.85 | 38,384 | -0.50(-3.48%) |
May 16, 2006 | 14.35 | 14.55 | 14.35 | 14.35 | 38,232 | +0.00(+0.00%) |
May 15, 2006 | 14.35 | 14.65 | 14.35 | 14.35 | 26,779 | -0.55(-3.69%) |
May 12, 2006 | 14.90 | 15.36 | 14.90 | 14.90 | 102,975 | -0.47(-3.06%) |
May 11, 2006 | 15.37 | 15.70 | 15.25 | 15.37 | 251,941 | -0.18(-1.16%) |
May 10, 2006 | 15.55 | 15.73 | 15.45 | 15.55 | 48,483 | +0.15(+0.97%) |
May 09, 2006 | 15.40 | 15.65 | 15.40 | 15.40 | 301,337 | +0.55(+3.70%) |
May 08, 2006 | 14.85 | 15.00 | 14.85 | 14.85 | 34,447 | +0.00(+0.00%) |
May 05, 2006 | 14.85 | 14.90 | 14.80 | 14.85 | 55,552 | +0.10(+0.68%) |
May 04, 2006 | 14.75 | 14.90 | 14.70 | 14.75 | 46,262 | -0.05(-0.34%) |
May 03, 2006 | 14.80 | 15.20 | 14.80 | 14.80 | 67,382 | -0.50(-3.27%) |
May 02, 2006 | 15.30 | 15.45 | 15.20 | 15.30 | 90,112 | +0.05(+0.33%) |
May 01, 2006 | 15.25 | 15.60 | 15.25 | 15.25 | 46,189 | -0.20(-1.29%) |
Apr 28, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.65(-4.04%) |
Apr 27, 2006 | 16.10 | 16.25 | 16.05 | 16.10 | 80,523 | -0.05(-0.31%) |
Apr 26, 2006 | 16.15 | 16.30 | 15.95 | 16.15 | 113,789 | +0.55(+3.53%) |
Apr 25, 2006 | 15.60 | 16.10 | 15.90 | 15.60 | 63,273 | +0.00(+0.00%) |
Apr 24, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 31,061 | +0.00(+0.00%) |
Apr 21, 2006 | 15.55 | 15.90 | 15.60 | 15.60 | 61,291 | +0.05(+0.32%) |
Apr 20, 2006 | 15.20 | 15.75 | 12.55 | 15.55 | 79,709 | +0.35(+2.30%) |
Apr 19, 2006 | 15.05 | 15.35 | 15.20 | 15.20 | 75,335 | +0.15(+1.00%) |
Apr 18, 2006 | 15.05 | 15.16 | 14.95 | 15.05 | 108,043 | -0.05(-0.33%) |
Apr 17, 2006 | 15.10 | 15.25 | 15.05 | 15.10 | 72,407 | +0.20(+1.34%) |
Apr 13, 2006 | 15.10 | 15.10 | 14.85 | 14.90 | 108,352 | -0.20(-1.32%) |
Apr 12, 2006 | 14.90 | 15.25 | 15.05 | 15.10 | 58,328 | +0.20(+1.34%) |
Apr 11, 2006 | 14.90 | 15.40 | 14.90 | 14.90 | 295,207 | -0.45(-2.93%) |
Apr 10, 2006 | 15.35 | 15.40 | 15.25 | 15.35 | 64,028 | +0.25(+1.66%) |
Apr 07, 2006 | 15.10 | 15.50 | 15.10 | 15.10 | 76,941 | -0.55(-3.51%) |
Apr 06, 2006 | 15.65 | 15.70 | 15.50 | 15.65 | 46,939 | -0.25(-1.57%) |
Apr 05, 2006 | 15.90 | 15.90 | 15.70 | 15.90 | 83,464 | +0.00(+0.00%) |
Apr 04, 2006 | 15.90 | 16.00 | 15.75 | 15.90 | 48,334 | +1.05(+7.07%) |
Apr 03, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.85 | 15.10 | 14.85 | 14.85 | 651,662 | -0.10(-0.67%) |
Mar 30, 2006 | 14.95 | 15.15 | 14.90 | 14.95 | 293,276 | +0.30(+2.05%) |
Mar 29, 2006 | 14.65 | 14.71 | 14.50 | 14.65 | 1,502,941 | +0.15(+1.03%) |
Mar 28, 2006 | 14.70 | 14.75 | 14.50 | 14.50 | 325,161 | -0.20(-1.36%) |
Mar 27, 2006 | 14.70 | 14.90 | 14.65 | 14.70 | 199,307 | -0.10(-0.68%) |
Mar 24, 2006 | 14.45 | 14.90 | 14.60 | 14.80 | 54,692 | +0.80(+5.71%) |
Mar 21, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 69,508 | -0.20(-1.41%) |
Mar 20, 2006 | 14.20 | 14.38 | 14.20 | 14.20 | 69,559 | +0.15(+1.07%) |
Mar 17, 2006 | 14.05 | 14.30 | 14.05 | 14.05 | 87,801 | +0.05(+0.36%) |
Mar 16, 2006 | 14.00 | 14.20 | 14.00 | 14.00 | 98,618 | +0.00(+0.00%) |
Mar 15, 2006 | 13.80 | 14.15 | 13.80 | 14.00 | 106,492 | +0.20(+1.45%) |
Mar 14, 2006 | 13.25 | 13.85 | 13.55 | 13.80 | 114,804 | +0.55(+4.15%) |
Mar 13, 2006 | 13.25 | 13.40 | 13.25 | 13.25 | 70,243 | +0.10(+0.76%) |
Mar 10, 2006 | 13.15 | 13.25 | 13.00 | 13.15 | 111,556 | +0.05(+0.38%) |
Mar 09, 2006 | 13.10 | 13.35 | 13.10 | 13.10 | 146,383 | +0.05(+0.38%) |
Mar 08, 2006 | 13.05 | 13.20 | 12.95 | 13.05 | 254,315 | -0.25(-1.88%) |
Mar 07, 2006 | 13.30 | 13.50 | 13.30 | 13.30 | 195,677 | +0.05(+0.38%) |
Mar 06, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 13.25 | 13.35 | 13.25 | 13.25 | 78,516 | +0.00(+0.00%) |
Mar 02, 2006 | 13.25 | 13.40 | 13.15 | 13.25 | 82,342 | -0.35(-2.57%) |