Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.38 | 25.38 | 24.63 | 24.89 | 511,991 | -0.39(-1.53%) |
Apr 27, 2007 | 24.76 | 25.62 | 24.69 | 25.28 | 971,319 | +0.66(+2.69%) |
Apr 26, 2007 | 24.51 | 24.86 | 24.31 | 24.62 | 631,037 | +0.34(+1.38%) |
Apr 25, 2007 | 23.65 | 24.51 | 23.34 | 24.28 | 1,365,194 | +1.34(+5.85%) |
Apr 24, 2007 | 22.99 | 23.08 | 22.45 | 22.94 | 410,151 | +0.03(+0.15%) |
Apr 23, 2007 | 22.75 | 23.22 | 22.65 | 22.91 | 300,405 | +0.14(+0.60%) |
Apr 20, 2007 | 22.67 | 22.86 | 22.53 | 22.77 | 124,975 | +0.43(+1.93%) |
Apr 19, 2007 | 22.62 | 22.67 | 21.93 | 22.34 | 205,656 | -0.28(-1.25%) |
Apr 18, 2007 | 22.36 | 22.76 | 22.05 | 22.62 | 120,208 | +0.00(+0.00%) |
Apr 17, 2007 | 22.83 | 22.96 | 22.53 | 22.62 | 138,809 | -0.17(-0.75%) |
Apr 16, 2007 | 22.94 | 23.14 | 22.76 | 22.79 | 287,152 | +0.00(+0.00%) |
Apr 13, 2007 | 22.77 | 23.12 | 22.58 | 22.79 | 185,312 | +0.09(+0.38%) |
Apr 12, 2007 | 22.23 | 23.22 | 22.23 | 22.71 | 336,909 | +0.51(+2.29%) |
Apr 11, 2007 | 22.85 | 22.85 | 22.05 | 22.20 | 113,465 | -0.59(-2.60%) |
Apr 10, 2007 | 22.79 | 22.90 | 22.75 | 22.79 | 33,249 | +0.06(+0.26%) |
Apr 09, 2007 | 22.97 | 23.22 | 22.73 | 22.73 | 152,992 | -0.38(-1.64%) |
Apr 05, 2007 | 23.01 | 23.22 | 22.93 | 23.11 | 163,339 | +0.15(+0.64%) |
Apr 04, 2007 | 22.90 | 23.05 | 22.78 | 22.97 | 51,385 | -0.02(-0.07%) |
Apr 03, 2007 | 22.37 | 23.17 | 22.18 | 22.98 | 96,143 | +0.75(+3.37%) |
Apr 02, 2007 | 22.07 | 22.24 | 21.83 | 22.24 | 82,425 | +0.16(+0.74%) |
Mar 30, 2007 | 21.83 | 22.26 | 21.76 | 22.07 | 62,778 | +0.30(+1.38%) |
Mar 29, 2007 | 21.61 | 21.84 | 21.25 | 21.77 | 38,945 | +0.34(+1.61%) |
Mar 28, 2007 | 21.45 | 21.62 | 21.08 | 21.43 | 121,255 | -0.11(-0.52%) |
Mar 27, 2007 | 21.61 | 21.85 | 21.38 | 21.54 | 63,243 | -0.18(-0.83%) |
Mar 26, 2007 | 21.91 | 22.24 | 21.52 | 21.72 | 105,909 | -0.18(-0.82%) |
Mar 23, 2007 | 21.93 | 22.08 | 21.81 | 21.90 | 68,358 | -0.03(-0.12%) |
Mar 22, 2007 | 22.71 | 22.71 | 21.80 | 21.93 | 189,381 | -0.65(-2.90%) |
Mar 21, 2007 | 22.45 | 23.04 | 22.12 | 22.58 | 167,757 | +0.23(+1.04%) |
Mar 20, 2007 | 22.10 | 22.72 | 21.81 | 22.35 | 567,910 | +0.25(+1.13%) |
Mar 19, 2007 | 21.58 | 22.10 | 21.27 | 22.10 | 120,324 | +0.61(+2.84%) |
Mar 16, 2007 | 21.50 | 21.50 | 21.14 | 21.49 | 114,395 | +0.00(+0.00%) |
Mar 15, 2007 | 21.69 | 21.86 | 21.36 | 21.49 | 114,047 | -0.26(-1.19%) |
Mar 14, 2007 | 20.70 | 21.98 | 20.36 | 21.75 | 232,860 | +1.01(+4.85%) |
Mar 13, 2007 | 20.88 | 20.82 | 20.45 | 20.74 | 573,839 | -0.15(-0.70%) |
Mar 12, 2007 | 20.60 | 21.07 | 20.47 | 20.88 | 427,589 | +0.22(+1.08%) |
Mar 09, 2007 | 20.66 | 20.95 | 20.43 | 20.66 | 70,451 | +0.15(+0.75%) |
Mar 08, 2007 | 20.77 | 21.17 | 20.28 | 20.51 | 101,724 | -0.15(-0.71%) |
Mar 07, 2007 | 20.59 | 20.85 | 20.48 | 20.65 | 394,107 | +0.10(+0.50%) |
Mar 06, 2007 | 20.52 | 20.77 | 20.22 | 20.55 | 138,112 | +0.20(+0.97%) |
Mar 05, 2007 | 20.64 | 20.64 | 18.82 | 20.35 | 194,496 | -0.29(-1.42%) |
Mar 02, 2007 | 20.90 | 21.07 | 20.34 | 20.64 | 227,048 | -0.84(-3.92%) |
Mar 01, 2007 | 20.93 | 21.99 | 20.57 | 21.49 | 213,329 | +0.39(+1.83%) |
Feb 28, 2007 | 21.03 | 21.77 | 20.99 | 21.10 | 258,553 | +0.07(+0.33%) |
Feb 27, 2007 | 21.50 | 21.75 | 19.64 | 21.03 | 327,376 | -1.41(-6.29%) |
Feb 26, 2007 | 23.09 | 23.13 | 21.55 | 22.44 | 183,452 | -0.78(-3.37%) |
Feb 23, 2007 | 23.13 | 23.42 | 22.76 | 23.22 | 117,651 | -0.03(-0.15%) |
Feb 22, 2007 | 23.22 | 23.27 | 22.61 | 23.26 | 116,837 | +0.04(+0.19%) |
Feb 21, 2007 | 22.32 | 23.37 | 22.04 | 23.22 | 200,309 | +0.15(+0.67%) |
Feb 20, 2007 | 22.79 | 23.43 | 22.75 | 23.06 | 178,452 | +0.27(+1.17%) |
Feb 16, 2007 | 22.08 | 22.95 | 22.08 | 22.79 | 160,317 | -0.06(-0.26%) |
Feb 15, 2007 | 21.29 | 23.41 | 21.23 | 22.85 | 306,450 | +0.09(+0.38%) |
Feb 14, 2007 | 22.72 | 22.98 | 22.61 | 22.77 | 99,481 | -0.03(-0.11%) |
Feb 13, 2007 | 22.79 | 22.96 | 22.47 | 22.79 | 105,061 | +0.05(+0.23%) |
Feb 12, 2007 | 21.51 | 22.79 | 21.38 | 22.74 | 116,837 | +0.93(+4.26%) |
Feb 09, 2007 | 22.60 | 22.99 | 21.56 | 21.81 | 90,098 | -0.75(-3.32%) |
Feb 08, 2007 | 22.44 | 22.83 | 22.04 | 22.56 | 73,938 | +0.12(+0.54%) |
Feb 07, 2007 | 22.35 | 22.85 | 22.31 | 22.44 | 225,420 | +0.08(+0.35%) |
Feb 06, 2007 | 21.39 | 22.45 | 21.34 | 22.36 | 169,268 | +0.91(+4.25%) |
Feb 05, 2007 | 21.44 | 21.87 | 21.26 | 21.45 | 86,726 | +0.01(+0.04%) |
Feb 02, 2007 | 21.25 | 21.56 | 21.16 | 21.44 | 186,707 | -0.36(-1.66%) |
Feb 01, 2007 | 21.76 | 21.85 | 21.57 | 21.81 | 81,844 | -0.05(-0.24%) |
Jan 31, 2007 | 21.81 | 22.06 | 21.43 | 21.86 | 229,373 | -0.06(-0.27%) |
Jan 30, 2007 | 22.11 | 22.25 | 21.55 | 21.92 | 119,394 | -0.19(-0.86%) |
Jan 29, 2007 | 22.75 | 22.92 | 22.00 | 22.11 | 128,811 | -0.72(-3.16%) |
Jan 26, 2007 | 22.69 | 23.10 | 22.36 | 22.83 | 110,675 | +0.14(+0.61%) |
Jan 25, 2007 | 23.04 | 23.04 | 22.50 | 22.69 | 72,194 | -0.28(-1.20%) |
Jan 24, 2007 | 22.50 | 23.17 | 22.50 | 22.97 | 106,025 | +0.53(+2.38%) |
Jan 23, 2007 | 22.48 | 23.22 | 22.36 | 22.43 | 210,655 | +0.01(+0.04%) |
Jan 22, 2007 | 22.00 | 22.47 | 21.93 | 22.42 | 141,018 | +0.34(+1.52%) |
Jan 19, 2007 | 21.41 | 22.10 | 21.25 | 22.09 | 77,891 | +0.74(+3.47%) |
Jan 18, 2007 | 21.20 | 21.68 | 21.20 | 21.35 | 52,663 | +0.06(+0.28%) |
Jan 17, 2007 | 21.93 | 21.93 | 21.25 | 21.29 | 86,959 | -0.63(-2.86%) |
Jan 16, 2007 | 21.38 | 21.93 | 21.16 | 21.92 | 103,816 | +0.23(+1.07%) |
Jan 12, 2007 | 21.07 | 21.81 | 21.07 | 21.68 | 102,189 | -0.03(-0.16%) |
Jan 11, 2007 | 21.83 | 22.11 | 21.45 | 21.72 | 94,516 | -0.11(-0.51%) |
Jan 10, 2007 | 21.25 | 21.91 | 21.16 | 21.83 | 111,605 | +0.39(+1.80%) |
Jan 09, 2007 | 22.58 | 22.64 | 20.83 | 21.44 | 267,737 | -1.33(-5.85%) |
Jan 08, 2007 | 22.36 | 23.12 | 22.11 | 22.78 | 209,377 | +0.42(+1.89%) |
Jan 05, 2007 | 22.83 | 22.89 | 21.79 | 22.36 | 125,905 | -0.46(-2.00%) |
Jan 04, 2007 | 22.97 | 23.01 | 22.32 | 22.81 | 145,320 | -0.13(-0.56%) |
Jan 03, 2007 | 22.38 | 22.94 | 22.20 | 22.94 | 260,645 | +0.52(+2.30%) |
Dec 29, 2006 | 21.93 | 22.45 | 21.71 | 22.42 | 137,879 | +0.57(+2.60%) |
Dec 28, 2006 | 21.55 | 21.93 | 21.14 | 21.86 | 97,771 | +0.22(+1.03%) |
Dec 27, 2006 | 21.12 | 21.68 | 21.00 | 21.63 | 118,464 | +0.66(+3.16%) |
Dec 26, 2006 | 20.30 | 20.99 | 20.11 | 20.97 | 59,406 | +0.91(+4.55%) |
Dec 22, 2006 | 20.74 | 20.74 | 19.71 | 20.06 | 131,020 | -0.68(-3.28%) |
Dec 21, 2006 | 20.43 | 20.91 | 20.39 | 20.74 | 167,873 | +0.35(+1.73%) |
Dec 20, 2006 | 20.00 | 20.45 | 19.88 | 20.39 | 85,099 | +0.42(+2.11%) |
Dec 19, 2006 | 19.64 | 20.00 | 19.47 | 19.96 | 50,338 | +0.30(+1.53%) |
Dec 18, 2006 | 20.30 | 20.61 | 19.61 | 19.66 | 74,055 | -0.32(-1.59%) |
Dec 15, 2006 | 19.96 | 20.25 | 19.89 | 19.98 | 124,161 | +0.03(+0.13%) |
Dec 14, 2006 | 20.13 | 20.26 | 19.90 | 19.96 | 97,655 | -0.09(-0.43%) |
Dec 13, 2006 | 19.65 | 20.15 | 19.65 | 20.04 | 62,778 | +0.39(+1.97%) |
Dec 12, 2006 | 19.96 | 20.22 | 19.37 | 19.65 | 110,908 | -0.38(-1.89%) |
Dec 11, 2006 | 19.44 | 20.04 | 19.35 | 20.03 | 73,008 | +0.67(+3.47%) |
Dec 08, 2006 | 19.71 | 19.80 | 19.29 | 19.36 | 65,800 | -0.42(-2.13%) |
Dec 07, 2006 | 20.04 | 20.04 | 19.70 | 19.78 | 46,037 | -0.22(-1.12%) |
Dec 06, 2006 | 19.86 | 20.13 | 19.66 | 20.01 | 83,936 | +0.12(+0.61%) |
Dec 05, 2006 | 19.72 | 20.15 | 19.65 | 19.89 | 65,568 | +0.18(+0.92%) |
Dec 04, 2006 | 18.92 | 19.77 | 18.92 | 19.71 | 159,735 | +0.52(+2.74%) |
Dec 01, 2006 | 19.05 | 19.30 | 18.64 | 19.18 | 256,925 | -0.46(-2.36%) |
Nov 30, 2006 | 19.97 | 19.97 | 19.60 | 19.65 | 139,274 | -0.44(-2.18%) |
Nov 29, 2006 | 19.27 | 20.21 | 19.01 | 20.09 | 160,549 | +0.93(+4.85%) |
Nov 28, 2006 | 18.92 | 19.25 | 18.75 | 19.16 | 334,584 | -0.71(-3.59%) |
Nov 27, 2006 | 19.70 | 19.91 | 19.65 | 19.87 | 105,909 | +0.09(+0.43%) |
Nov 24, 2006 | 20.09 | 20.09 | 19.76 | 19.78 | 29,529 | -0.35(-1.75%) |
Nov 22, 2006 | 20.26 | 20.34 | 20.00 | 20.14 | 71,497 | -0.07(-0.34%) |
Nov 21, 2006 | 19.82 | 20.49 | 19.78 | 20.21 | 130,904 | +0.34(+1.73%) |
Nov 20, 2006 | 19.78 | 19.91 | 19.24 | 19.86 | 199,844 | +0.70(+3.64%) |
Nov 17, 2006 | 19.16 | 19.78 | 19.01 | 19.16 | 112,187 | +0.00(+0.00%) |
Nov 16, 2006 | 18.92 | 19.40 | 18.69 | 19.16 | 134,275 | -0.13(-0.67%) |
Nov 15, 2006 | 19.14 | 19.34 | 18.93 | 19.29 | 129,625 | +0.03(+0.13%) |
Nov 14, 2006 | 18.84 | 19.27 | 18.75 | 19.27 | 167,757 | +0.43(+2.28%) |
Nov 13, 2006 | 18.66 | 18.91 | 18.66 | 18.84 | 72,776 | -0.03(-0.18%) |
Nov 10, 2006 | 18.31 | 18.92 | 18.17 | 18.87 | 113,930 | +0.59(+3.25%) |
Nov 09, 2006 | 18.28 | 18.78 | 18.21 | 18.28 | 206,005 | -0.43(-2.30%) |
Nov 08, 2006 | 18.12 | 18.92 | 18.06 | 18.71 | 189,381 | +0.59(+3.28%) |
Nov 07, 2006 | 18.11 | 18.28 | 17.78 | 18.12 | 165,199 | -0.08(-0.43%) |
Nov 06, 2006 | 19.78 | 19.78 | 18.06 | 18.19 | 250,299 | +0.64(+3.63%) |
Nov 03, 2006 | 16.76 | 17.91 | 16.76 | 17.56 | 90,563 | +0.83(+4.94%) |
Nov 02, 2006 | 15.91 | 16.77 | 15.88 | 16.73 | 182,173 | -0.11(-0.66%) |
Nov 01, 2006 | 17.63 | 17.64 | 16.81 | 16.84 | 90,098 | -0.89(-5.00%) |
Oct 31, 2006 | 17.81 | 18.12 | 17.62 | 17.73 | 124,510 | -0.12(-0.67%) |
Oct 30, 2006 | 17.43 | 17.98 | 17.42 | 17.85 | 61,266 | +0.43(+2.47%) |
Oct 27, 2006 | 17.44 | 17.63 | 17.27 | 17.42 | 106,258 | -0.11(-0.64%) |
Oct 26, 2006 | 17.40 | 17.63 | 17.22 | 17.53 | 56,616 | +0.15(+0.89%) |
Oct 25, 2006 | 17.25 | 17.38 | 17.15 | 17.38 | 65,219 | -0.04(-0.25%) |
Oct 24, 2006 | 17.54 | 17.59 | 17.22 | 17.42 | 30,226 | -0.12(-0.69%) |
Oct 23, 2006 | 16.73 | 17.63 | 16.70 | 17.54 | 98,468 | +0.71(+4.19%) |
Oct 20, 2006 | 17.18 | 17.19 | 16.77 | 16.83 | 55,919 | -0.29(-1.71%) |
Oct 19, 2006 | 16.60 | 17.20 | 16.60 | 17.13 | 55,686 | +0.57(+3.43%) |
Oct 18, 2006 | 17.37 | 17.37 | 16.53 | 16.56 | 67,777 | -0.65(-3.75%) |
Oct 17, 2006 | 17.14 | 17.26 | 16.89 | 17.20 | 67,661 | +0.07(+0.40%) |
Oct 16, 2006 | 16.47 | 17.25 | 16.47 | 17.13 | 91,028 | +0.36(+2.15%) |
Oct 13, 2006 | 16.33 | 16.77 | 16.33 | 16.77 | 153,457 | +0.45(+2.74%) |
Oct 12, 2006 | 15.51 | 16.33 | 15.51 | 16.33 | 70,102 | +0.85(+5.50%) |
Oct 11, 2006 | 16.23 | 16.23 | 15.32 | 15.47 | 67,079 | -0.77(-4.71%) |
Oct 10, 2006 | 16.06 | 16.26 | 16.01 | 16.24 | 38,945 | +0.18(+1.12%) |
Oct 09, 2006 | 15.78 | 16.17 | 15.78 | 16.06 | 33,830 | +0.23(+1.47%) |
Oct 06, 2006 | 15.84 | 15.84 | 15.61 | 15.83 | 33,365 | +0.00(+0.00%) |
Oct 05, 2006 | 15.95 | 15.95 | 15.78 | 15.83 | 41,270 | -0.12(-0.76%) |
Oct 04, 2006 | 15.42 | 16.39 | 15.42 | 15.95 | 60,336 | +0.46(+3.00%) |
Oct 03, 2006 | 15.53 | 15.83 | 15.31 | 15.48 | 31,737 | -0.04(-0.28%) |
Oct 02, 2006 | 16.10 | 16.26 | 15.48 | 15.53 | 74,752 | -0.79(-4.85%) |
Sep 29, 2006 | 16.30 | 16.56 | 16.27 | 16.32 | 86,726 | +0.03(+0.21%) |
Sep 28, 2006 | 16.32 | 16.34 | 16.02 | 16.28 | 55,686 | -0.03(-0.21%) |
Sep 27, 2006 | 16.17 | 16.36 | 16.08 | 16.32 | 63,010 | +0.09(+0.53%) |
Sep 26, 2006 | 16.34 | 16.44 | 15.77 | 16.23 | 123,347 | -0.21(-1.26%) |
Sep 25, 2006 | 15.66 | 16.48 | 15.63 | 16.44 | 186,242 | +0.84(+5.41%) |
Sep 22, 2006 | 15.43 | 15.62 | 15.19 | 15.59 | 91,260 | +0.10(+0.67%) |
Sep 21, 2006 | 15.61 | 15.61 | 15.40 | 15.49 | 88,819 | -0.08(-0.50%) |
Sep 20, 2006 | 15.56 | 15.81 | 15.46 | 15.57 | 114,047 | +0.01(+0.06%) |
Sep 19, 2006 | 15.10 | 15.61 | 15.04 | 15.56 | 147,180 | +0.46(+3.08%) |
Sep 18, 2006 | 15.05 | 15.11 | 15.01 | 15.10 | 63,359 | -0.02(-0.11%) |
Sep 15, 2006 | 15.09 | 15.11 | 14.97 | 15.11 | 156,364 | +0.22(+1.44%) |
Sep 14, 2006 | 14.53 | 14.93 | 14.46 | 14.90 | 80,681 | +0.37(+2.55%) |
Sep 13, 2006 | 14.20 | 14.57 | 14.14 | 14.53 | 56,267 | +0.34(+2.36%) |
Sep 12, 2006 | 14.02 | 14.23 | 14.02 | 14.19 | 117,534 | +0.17(+1.23%) |
Sep 11, 2006 | 14.39 | 14.39 | 13.99 | 14.02 | 105,676 | -0.34(-2.39%) |
Sep 08, 2006 | 14.03 | 14.42 | 13.97 | 14.36 | 128,695 | +0.34(+2.39%) |
Sep 07, 2006 | 14.11 | 14.13 | 13.91 | 14.03 | 88,122 | +0.09(+0.62%) |
Sep 06, 2006 | 14.28 | 14.28 | 13.94 | 13.94 | 57,314 | -0.34(-2.41%) |
Sep 05, 2006 | 14.36 | 14.55 | 14.25 | 14.29 | 111,024 | -0.15(-1.07%) |
Sep 01, 2006 | 14.54 | 14.54 | 14.19 | 14.44 | 94,981 | -0.14(-0.94%) |
Aug 31, 2006 | 14.49 | 14.88 | 14.49 | 14.58 | 159,619 | +0.18(+1.25%) |
Aug 30, 2006 | 14.62 | 14.62 | 14.22 | 14.40 | 50,571 | -0.16(-1.12%) |
Aug 29, 2006 | 14.11 | 14.62 | 14.06 | 14.56 | 163,339 | +0.64(+4.57%) |
Aug 28, 2006 | 14.06 | 14.15 | 13.77 | 13.93 | 227,978 | -0.05(-0.37%) |
Aug 25, 2006 | 13.81 | 13.99 | 13.76 | 13.98 | 122,882 | +0.16(+1.18%) |
Aug 24, 2006 | 14.19 | 14.28 | 13.65 | 13.81 | 115,558 | -0.34(-2.43%) |
Aug 23, 2006 | 14.75 | 14.80 | 14.06 | 14.16 | 124,742 | -0.44(-3.01%) |
Aug 22, 2006 | 14.67 | 14.78 | 14.49 | 14.60 | 116,837 | -0.15(-1.05%) |
Aug 21, 2006 | 14.19 | 15.11 | 14.19 | 14.75 | 413,522 | +0.90(+6.52%) |
Aug 18, 2006 | 13.93 | 13.97 | 13.69 | 13.85 | 212,864 | -0.08(-0.56%) |
Aug 17, 2006 | 13.93 | 14.02 | 13.78 | 13.93 | 146,598 | -0.02(-0.12%) |
Aug 16, 2006 | 13.76 | 14.03 | 13.55 | 13.94 | 81,727 | +0.48(+3.58%) |
Aug 15, 2006 | 13.85 | 13.93 | 13.33 | 13.46 | 141,599 | -0.21(-1.51%) |
Aug 14, 2006 | 14.23 | 14.33 | 13.66 | 13.67 | 94,399 | -0.52(-3.70%) |
Aug 11, 2006 | 14.45 | 14.60 | 14.11 | 14.19 | 48,362 | -0.25(-1.73%) |
Aug 10, 2006 | 14.79 | 14.79 | 14.20 | 14.44 | 65,103 | -0.40(-2.67%) |
Aug 09, 2006 | 15.11 | 15.22 | 14.84 | 14.84 | 78,007 | -0.22(-1.43%) |
Aug 08, 2006 | 15.40 | 15.66 | 15.02 | 15.05 | 54,989 | -0.24(-1.57%) |
Aug 07, 2006 | 15.31 | 15.65 | 15.15 | 15.29 | 130,206 | -0.19(-1.22%) |
Aug 04, 2006 | 17.20 | 17.63 | 14.88 | 15.48 | 433,286 | -1.28(-7.64%) |
Aug 03, 2006 | 16.59 | 16.84 | 16.48 | 16.76 | 100,793 | +0.16(+0.98%) |
Aug 02, 2006 | 16.09 | 16.61 | 16.09 | 16.60 | 135,787 | +0.60(+3.76%) |
Aug 01, 2006 | 16.43 | 16.44 | 15.87 | 16.00 | 89,168 | -0.49(-2.97%) |
Jul 31, 2006 | 16.30 | 16.68 | 16.30 | 16.49 | 78,937 | +0.19(+1.16%) |
Jul 28, 2006 | 15.66 | 16.33 | 15.66 | 16.30 | 51,268 | +0.70(+4.47%) |
Jul 27, 2006 | 16.24 | 16.55 | 15.50 | 15.60 | 131,369 | -0.46(-2.84%) |
Jul 26, 2006 | 17.12 | 17.12 | 15.66 | 16.06 | 266,691 | -1.19(-6.88%) |
Jul 25, 2006 | 16.71 | 17.59 | 16.71 | 17.25 | 121,138 | +0.43(+2.56%) |
Jul 24, 2006 | 16.37 | 16.97 | 16.37 | 16.82 | 79,519 | +0.46(+2.84%) |
Jul 21, 2006 | 16.56 | 16.56 | 16.17 | 16.35 | 61,383 | -0.21(-1.25%) |
Jul 20, 2006 | 17.71 | 17.72 | 16.52 | 16.56 | 75,915 | -1.16(-6.55%) |
Jul 19, 2006 | 17.03 | 17.81 | 16.97 | 17.72 | 201,006 | +0.73(+4.30%) |
Jul 18, 2006 | 16.64 | 17.12 | 16.53 | 16.99 | 124,161 | +0.39(+2.33%) |
Jul 17, 2006 | 16.43 | 16.69 | 16.28 | 16.60 | 73,822 | +0.04(+0.26%) |
Jul 14, 2006 | 16.34 | 16.67 | 16.17 | 16.56 | 132,648 | +0.26(+1.58%) |
Jul 13, 2006 | 15.96 | 16.51 | 15.48 | 16.30 | 108,466 | +0.24(+1.50%) |
Jul 12, 2006 | 16.70 | 16.74 | 16.05 | 16.06 | 45,572 | -0.60(-3.61%) |
Jul 11, 2006 | 16.93 | 16.94 | 16.34 | 16.66 | 53,477 | -0.31(-1.82%) |
Jul 10, 2006 | 16.88 | 17.05 | 16.64 | 16.97 | 80,449 | +0.15(+0.87%) |
Jul 07, 2006 | 16.71 | 16.98 | 16.69 | 16.82 | 46,269 | -0.15(-0.91%) |
Jul 06, 2006 | 16.34 | 17.11 | 16.34 | 16.98 | 116,139 | +0.68(+4.17%) |
Jul 05, 2006 | 16.64 | 16.69 | 16.23 | 16.30 | 64,870 | -0.41(-2.47%) |
Jul 03, 2006 | 17.12 | 17.12 | 16.69 | 16.71 | 91,493 | -0.48(-2.80%) |
Jun 30, 2006 | 16.94 | 17.20 | 16.44 | 17.19 | 300,521 | +0.35(+2.09%) |
Jun 29, 2006 | 16.61 | 16.93 | 16.41 | 16.84 | 110,908 | +0.43(+2.62%) |
Jun 28, 2006 | 15.85 | 16.53 | 15.76 | 16.41 | 84,169 | +0.54(+3.42%) |
Jun 27, 2006 | 15.74 | 16.10 | 15.74 | 15.87 | 113,349 | +0.18(+1.15%) |
Jun 26, 2006 | 15.11 | 15.72 | 15.05 | 15.69 | 74,055 | +0.70(+4.65%) |
Jun 23, 2006 | 14.79 | 15.05 | 14.78 | 14.99 | 35,225 | +0.12(+0.81%) |
Jun 22, 2006 | 15.06 | 15.06 | 14.62 | 14.87 | 240,533 | -0.19(-1.26%) |
Jun 21, 2006 | 14.59 | 15.06 | 14.59 | 15.06 | 378,180 | +0.44(+3.00%) |
Jun 20, 2006 | 15.18 | 15.40 | 14.62 | 14.62 | 279,944 | -0.43(-2.86%) |
Jun 19, 2006 | 15.32 | 15.37 | 14.58 | 15.05 | 277,386 | -0.27(-1.74%) |
Jun 16, 2006 | 15.83 | 15.83 | 15.31 | 15.32 | 235,534 | -0.51(-3.21%) |
Jun 15, 2006 | 14.85 | 15.86 | 14.85 | 15.83 | 212,981 | +0.98(+6.60%) |
Jun 14, 2006 | 14.72 | 15.22 | 14.61 | 14.85 | 92,888 | +0.14(+0.94%) |
Jun 13, 2006 | 14.71 | 15.18 | 14.58 | 14.71 | 170,896 | -0.60(-3.93%) |
Jun 12, 2006 | 16.33 | 16.33 | 15.26 | 15.31 | 215,771 | -1.02(-6.22%) |
Jun 09, 2006 | 15.91 | 16.77 | 15.91 | 16.33 | 159,968 | +1.13(+7.41%) |
Jun 08, 2006 | 16.10 | 16.17 | 14.39 | 15.20 | 335,863 | -0.94(-5.81%) |
Jun 07, 2006 | 16.26 | 16.58 | 16.06 | 16.14 | 61,383 | -0.21(-1.31%) |
Jun 06, 2006 | 16.73 | 16.82 | 16.19 | 16.35 | 75,217 | -0.43(-2.56%) |
Jun 05, 2006 | 17.85 | 18.01 | 16.66 | 16.78 | 104,049 | -1.10(-6.16%) |
Jun 02, 2006 | 18.15 | 18.35 | 17.70 | 17.88 | 84,518 | -0.23(-1.28%) |
Jun 01, 2006 | 16.77 | 18.28 | 16.77 | 18.12 | 121,720 | +1.29(+7.67%) |
May 31, 2006 | 16.21 | 16.85 | 16.21 | 16.82 | 90,912 | +1.04(+6.59%) |
May 30, 2006 | 16.66 | 16.66 | 15.74 | 15.78 | 158,456 | -0.92(-5.51%) |
May 26, 2006 | 16.21 | 16.76 | 15.84 | 16.70 | 271,225 | +0.57(+3.52%) |
May 25, 2006 | 16.30 | 16.60 | 15.78 | 16.14 | 333,887 | -0.20(-1.21%) |
May 24, 2006 | 16.99 | 17.00 | 16.26 | 16.33 | 211,818 | -0.65(-3.85%) |
May 23, 2006 | 16.99 | 17.50 | 16.99 | 16.99 | 100,910 | -0.30(-1.74%) |
May 22, 2006 | 18.47 | 18.47 | 17.09 | 17.29 | 173,686 | -1.09(-5.94%) |
May 19, 2006 | 18.35 | 18.82 | 17.85 | 18.38 | 82,890 | +0.00(+0.00%) |
May 18, 2006 | 18.79 | 19.11 | 18.34 | 18.38 | 94,399 | -0.31(-1.66%) |
May 17, 2006 | 18.92 | 19.10 | 18.58 | 18.69 | 112,303 | -0.05(-0.28%) |
May 16, 2006 | 19.04 | 19.07 | 18.73 | 18.74 | 116,604 | -0.28(-1.49%) |
May 15, 2006 | 18.41 | 19.17 | 17.98 | 19.03 | 206,935 | +0.53(+2.88%) |
May 12, 2006 | 19.64 | 20.30 | 18.41 | 18.49 | 832,393 | -1.14(-5.78%) |
May 11, 2006 | 18.49 | 19.96 | 18.19 | 19.63 | 655,683 | +2.17(+12.41%) |
May 10, 2006 | 17.34 | 17.50 | 17.33 | 17.46 | 83,006 | +0.13(+0.74%) |
May 09, 2006 | 17.42 | 17.42 | 17.19 | 17.33 | 72,776 | +0.09(+0.50%) |
May 08, 2006 | 17.37 | 17.37 | 17.12 | 17.25 | 130,439 | -0.13(-0.74%) |
May 05, 2006 | 17.20 | 17.56 | 16.97 | 17.38 | 231,814 | +0.02(+0.10%) |
May 04, 2006 | 17.50 | 17.50 | 17.16 | 17.36 | 30,575 | -0.02(-0.10%) |
May 03, 2006 | 17.16 | 17.55 | 17.16 | 17.38 | 29,761 | +0.13(+0.75%) |
May 02, 2006 | 17.55 | 17.76 | 17.16 | 17.25 | 155,201 | +0.09(+0.55%) |