Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.05 | 19.09 | 18.92 | 19.02 | 652,358 | +0.06(+0.33%) |
Mar 29, 2007 | 18.83 | 18.97 | 18.82 | 18.96 | 110,261 | +0.12(+0.64%) |
Mar 28, 2007 | 18.77 | 18.95 | 18.71 | 18.84 | 129,704 | -0.03(-0.14%) |
Mar 27, 2007 | 18.83 | 18.90 | 18.79 | 18.87 | 118,959 | -0.23(-1.23%) |
Mar 26, 2007 | 18.90 | 19.14 | 18.90 | 19.10 | 186,497 | +0.24(+1.29%) |
Mar 23, 2007 | 18.92 | 18.98 | 18.79 | 18.86 | 220,522 | -0.18(-0.92%) |
Mar 22, 2007 | 19.21 | 19.22 | 18.96 | 19.04 | 128,169 | -0.14(-0.71%) |
Mar 21, 2007 | 18.76 | 19.19 | 18.72 | 19.17 | 172,938 | +0.31(+1.66%) |
Mar 20, 2007 | 18.86 | 18.95 | 18.77 | 18.86 | 179,078 | +0.36(+1.94%) |
Mar 19, 2007 | 18.36 | 18.72 | 18.31 | 18.50 | 170,892 | +0.36(+2.00%) |
Mar 16, 2007 | 18.19 | 18.25 | 18.10 | 18.14 | 150,682 | +0.06(+0.32%) |
Mar 15, 2007 | 17.93 | 18.11 | 17.89 | 18.08 | 225,895 | +0.19(+1.05%) |
Mar 14, 2007 | 17.90 | 17.97 | 17.73 | 17.89 | 334,365 | -0.13(-0.72%) |
Mar 13, 2007 | 18.62 | 18.42 | 18.02 | 18.02 | 216,173 | -0.60(-3.23%) |
Mar 12, 2007 | 18.49 | 18.64 | 18.47 | 18.62 | 393,717 | +0.13(+0.70%) |
Mar 09, 2007 | 18.42 | 18.54 | 18.39 | 18.49 | 291,898 | +0.13(+0.72%) |
Mar 08, 2007 | 18.37 | 18.44 | 18.30 | 18.36 | 110,517 | +0.16(+0.90%) |
Mar 07, 2007 | 18.04 | 18.29 | 18.00 | 18.20 | 176,520 | -0.12(-0.64%) |
Mar 06, 2007 | 18.09 | 18.34 | 18.09 | 18.31 | 193,916 | +0.32(+1.78%) |
Mar 05, 2007 | 17.98 | 18.17 | 17.97 | 17.99 | 185,730 | -0.21(-1.18%) |
Mar 02, 2007 | 18.15 | 18.41 | 18.12 | 18.21 | 179,846 | -0.06(-0.34%) |
Mar 01, 2007 | 18.19 | 18.43 | 18.00 | 18.27 | 143,263 | -0.32(-1.70%) |
Feb 28, 2007 | 18.54 | 18.67 | 18.38 | 18.59 | 470,721 | +0.05(+0.27%) |
Feb 27, 2007 | 18.80 | 18.85 | 18.28 | 18.54 | 277,316 | -0.83(-4.28%) |
Feb 26, 2007 | 19.24 | 19.40 | 19.20 | 19.36 | 87,492 | -0.08(-0.42%) |
Feb 23, 2007 | 19.27 | 19.47 | 19.17 | 19.45 | 132,518 | +0.42(+2.20%) |
Feb 22, 2007 | 18.95 | 19.05 | 18.81 | 19.03 | 174,729 | -0.34(-1.76%) |
Feb 21, 2007 | 19.21 | 19.44 | 19.21 | 19.37 | 152,728 | +0.18(+0.94%) |
Feb 20, 2007 | 19.15 | 19.20 | 19.09 | 19.19 | 170,636 | +0.50(+2.70%) |
Feb 16, 2007 | 18.58 | 18.70 | 18.51 | 18.68 | 102,074 | -0.02(-0.13%) |
Feb 15, 2007 | 18.61 | 18.72 | 18.60 | 18.71 | 63,445 | +0.11(+0.57%) |
Feb 14, 2007 | 18.51 | 18.67 | 18.46 | 18.60 | 99,772 | +0.02(+0.08%) |
Feb 13, 2007 | 18.46 | 18.59 | 18.46 | 18.59 | 46,048 | +0.16(+0.89%) |
Feb 12, 2007 | 18.55 | 18.55 | 18.37 | 18.42 | 82,632 | -0.04(-0.23%) |
Feb 09, 2007 | 18.49 | 18.59 | 18.42 | 18.47 | 67,794 | -0.04(-0.21%) |
Feb 08, 2007 | 18.42 | 18.56 | 18.37 | 18.50 | 72,910 | -0.01(-0.04%) |
Feb 07, 2007 | 18.59 | 18.61 | 18.50 | 18.51 | 88,260 | -0.16(-0.88%) |
Feb 06, 2007 | 18.74 | 18.75 | 18.56 | 18.68 | 294,456 | +1.13(+6.41%) |
Feb 05, 2007 | 17.43 | 17.57 | 17.41 | 17.55 | 221,034 | -0.08(-0.44%) |
Feb 02, 2007 | 17.66 | 17.74 | 17.60 | 17.63 | 161,682 | -0.08(-0.46%) |
Feb 01, 2007 | 17.73 | 17.80 | 17.69 | 17.71 | 122,541 | +0.23(+1.30%) |
Jan 31, 2007 | 17.38 | 17.51 | 17.34 | 17.48 | 245,082 | +0.16(+0.95%) |
Jan 30, 2007 | 17.41 | 17.48 | 17.27 | 17.32 | 84,167 | -0.09(-0.49%) |
Jan 29, 2007 | 17.30 | 17.48 | 17.29 | 17.41 | 125,355 | +0.10(+0.59%) |
Jan 26, 2007 | 17.21 | 17.32 | 17.16 | 17.30 | 110,517 | +0.11(+0.61%) |
Jan 25, 2007 | 17.31 | 17.33 | 17.13 | 17.20 | 134,820 | -0.24(-1.39%) |
Jan 24, 2007 | 17.51 | 17.53 | 17.39 | 17.44 | 79,562 | +0.11(+0.63%) |
Jan 23, 2007 | 17.22 | 17.35 | 17.22 | 17.33 | 111,028 | +0.25(+1.49%) |
Jan 22, 2007 | 17.23 | 17.23 | 17.02 | 17.08 | 413,927 | -0.41(-2.37%) |
Jan 19, 2007 | 17.20 | 17.59 | 17.18 | 17.49 | 421,602 | +0.25(+1.43%) |
Jan 18, 2007 | 17.30 | 17.34 | 17.23 | 17.25 | 153,496 | -0.25(-1.43%) |
Jan 17, 2007 | 17.46 | 17.54 | 17.39 | 17.50 | 134,564 | -0.15(-0.86%) |
Jan 16, 2007 | 17.59 | 17.70 | 17.59 | 17.65 | 76,748 | -0.00(-0.02%) |
Jan 12, 2007 | 17.56 | 17.70 | 17.56 | 17.65 | 128,936 | +0.24(+1.37%) |
Jan 11, 2007 | 17.18 | 17.45 | 17.17 | 17.41 | 175,753 | +0.21(+1.25%) |
Jan 10, 2007 | 17.20 | 17.23 | 17.15 | 17.20 | 246,361 | -0.32(-1.83%) |
Jan 09, 2007 | 17.50 | 17.57 | 17.45 | 17.52 | 226,918 | +0.03(+0.16%) |
Jan 08, 2007 | 17.41 | 17.55 | 17.30 | 17.49 | 239,709 | +0.07(+0.38%) |
Jan 05, 2007 | 17.46 | 17.51 | 17.25 | 17.43 | 184,195 | -0.26(-1.48%) |
Jan 04, 2007 | 17.63 | 17.73 | 17.61 | 17.69 | 91,074 | -0.02(-0.11%) |
Jan 03, 2007 | 17.75 | 17.87 | 17.70 | 17.71 | 121,006 | +0.34(+1.96%) |
Dec 29, 2006 | 17.36 | 17.46 | 17.36 | 17.37 | 142,751 | -0.12(-0.67%) |
Dec 28, 2006 | 17.58 | 17.58 | 17.34 | 17.48 | 121,517 | -0.09(-0.49%) |
Dec 27, 2006 | 17.49 | 17.59 | 17.49 | 17.57 | 109,238 | +0.16(+0.90%) |
Dec 26, 2006 | 17.47 | 17.52 | 17.38 | 17.41 | 53,979 | +0.01(+0.04%) |
Dec 22, 2006 | 17.55 | 17.56 | 17.32 | 17.41 | 108,726 | -0.14(-0.80%) |
Dec 21, 2006 | 17.49 | 17.57 | 17.45 | 17.55 | 158,101 | -0.15(-0.84%) |
Dec 20, 2006 | 17.68 | 17.73 | 17.64 | 17.70 | 178,055 | -0.19(-1.05%) |
Dec 19, 2006 | 17.78 | 17.94 | 17.71 | 17.88 | 186,241 | -0.19(-1.06%) |
Dec 18, 2006 | 18.15 | 18.18 | 17.92 | 18.07 | 119,215 | +0.22(+1.23%) |
Dec 15, 2006 | 18.06 | 18.06 | 17.82 | 17.86 | 99,260 | -0.23(-1.25%) |
Dec 14, 2006 | 18.09 | 18.12 | 18.03 | 18.08 | 153,751 | -0.51(-2.73%) |
Dec 13, 2006 | 18.61 | 18.67 | 18.44 | 18.59 | 65,747 | -0.02(-0.08%) |
Dec 12, 2006 | 18.51 | 18.66 | 18.49 | 18.61 | 84,934 | +0.03(+0.15%) |
Dec 11, 2006 | 18.42 | 18.59 | 18.39 | 18.58 | 81,097 | +0.30(+1.67%) |
Dec 08, 2006 | 18.32 | 18.41 | 18.24 | 18.27 | 129,448 | -0.04(-0.19%) |
Dec 07, 2006 | 18.02 | 18.42 | 18.02 | 18.31 | 305,457 | +0.80(+4.55%) |
Dec 06, 2006 | 17.33 | 17.55 | 17.31 | 17.51 | 127,401 | +0.23(+1.31%) |
Dec 05, 2006 | 17.25 | 17.31 | 17.20 | 17.29 | 154,007 | -0.09(-0.54%) |
Dec 04, 2006 | 17.26 | 17.41 | 17.24 | 17.38 | 156,566 | -0.09(-0.54%) |
Dec 01, 2006 | 17.41 | 17.56 | 17.35 | 17.47 | 90,306 | -0.09(-0.51%) |
Nov 30, 2006 | 17.70 | 17.74 | 17.50 | 17.56 | 124,843 | -0.06(-0.35%) |
Nov 29, 2006 | 17.60 | 17.64 | 17.53 | 17.63 | 49,630 | +0.16(+0.92%) |
Nov 28, 2006 | 17.36 | 17.50 | 17.36 | 17.46 | 123,820 | +0.14(+0.81%) |
Nov 27, 2006 | 17.46 | 17.47 | 17.24 | 17.32 | 78,027 | -0.13(-0.76%) |
Nov 24, 2006 | 17.35 | 17.50 | 17.35 | 17.46 | 28,396 | -0.09(-0.53%) |
Nov 22, 2006 | 17.55 | 17.59 | 17.51 | 17.55 | 52,956 | +0.01(+0.07%) |
Nov 21, 2006 | 17.39 | 17.55 | 17.39 | 17.54 | 50,397 | +0.02(+0.09%) |
Nov 20, 2006 | 17.50 | 17.55 | 17.49 | 17.52 | 117,680 | -0.12(-0.66%) |
Nov 17, 2006 | 17.52 | 17.71 | 17.52 | 17.64 | 71,375 | +0.14(+0.78%) |
Nov 16, 2006 | 17.52 | 17.53 | 17.46 | 17.50 | 114,610 | -0.30(-1.67%) |
Nov 15, 2006 | 17.71 | 17.85 | 17.70 | 17.80 | 227,941 | +0.09(+0.53%) |
Nov 14, 2006 | 17.58 | 17.75 | 17.49 | 17.71 | 74,189 | +0.19(+1.09%) |
Nov 13, 2006 | 17.47 | 17.56 | 17.46 | 17.52 | 58,328 | +0.10(+0.58%) |
Nov 10, 2006 | 17.41 | 17.44 | 17.34 | 17.41 | 87,236 | +0.09(+0.52%) |
Nov 09, 2006 | 17.41 | 17.49 | 17.29 | 17.32 | 143,518 | -0.17(-0.96%) |
Nov 08, 2006 | 17.42 | 17.54 | 17.37 | 17.49 | 164,752 | -0.21(-1.19%) |
Nov 07, 2006 | 17.65 | 17.79 | 17.64 | 17.70 | 94,911 | +0.11(+0.64%) |
Nov 06, 2006 | 17.48 | 17.61 | 17.48 | 17.59 | 90,562 | +0.00(+0.00%) |
Nov 03, 2006 | 17.52 | 17.70 | 17.52 | 17.59 | 119,215 | +0.32(+1.88%) |
Nov 02, 2006 | 17.14 | 17.28 | 17.10 | 17.27 | 93,632 | -0.07(-0.43%) |
Nov 01, 2006 | 17.58 | 17.62 | 17.24 | 17.34 | 168,334 | -0.01(-0.04%) |
Oct 31, 2006 | 17.44 | 17.53 | 17.28 | 17.35 | 223,592 | -0.33(-1.86%) |
Oct 30, 2006 | 17.59 | 17.73 | 17.54 | 17.68 | 74,189 | -0.05(-0.26%) |
Oct 27, 2006 | 17.97 | 18.02 | 17.66 | 17.72 | 139,169 | +0.00(+0.02%) |
Oct 26, 2006 | 17.77 | 17.80 | 17.68 | 17.72 | 108,470 | -0.19(-1.05%) |
Oct 25, 2006 | 17.77 | 17.95 | 17.77 | 17.91 | 75,980 | +0.20(+1.13%) |
Oct 24, 2006 | 17.57 | 17.73 | 17.57 | 17.71 | 113,331 | +0.23(+1.30%) |
Oct 23, 2006 | 17.53 | 17.57 | 17.45 | 17.48 | 195,451 | -0.02(-0.09%) |
Oct 20, 2006 | 17.53 | 17.54 | 17.36 | 17.50 | 139,681 | +0.05(+0.27%) |
Oct 19, 2006 | 17.43 | 17.54 | 17.41 | 17.45 | 77,771 | +0.49(+2.90%) |
Oct 18, 2006 | 17.00 | 17.02 | 16.79 | 16.96 | 194,172 | +0.50(+3.04%) |
Oct 17, 2006 | 16.51 | 16.53 | 16.41 | 16.46 | 117,424 | -0.19(-1.13%) |
Oct 16, 2006 | 16.58 | 16.65 | 16.55 | 16.64 | 87,748 | +0.06(+0.38%) |
Oct 13, 2006 | 16.51 | 16.61 | 16.51 | 16.58 | 89,795 | -0.02(-0.09%) |
Oct 12, 2006 | 16.59 | 16.62 | 16.49 | 16.60 | 170,892 | +0.04(+0.21%) |
Oct 11, 2006 | 16.57 | 16.66 | 16.51 | 16.56 | 49,886 | +0.03(+0.17%) |
Oct 10, 2006 | 16.58 | 16.71 | 16.48 | 16.53 | 105,400 | -0.20(-1.17%) |
Oct 09, 2006 | 16.69 | 16.77 | 16.67 | 16.73 | 35,559 | +0.11(+0.68%) |
Oct 06, 2006 | 16.73 | 16.76 | 16.57 | 16.62 | 215,917 | -0.27(-1.60%) |
Oct 05, 2006 | 16.86 | 16.94 | 16.84 | 16.89 | 202,614 | +0.06(+0.37%) |
Oct 04, 2006 | 16.74 | 16.82 | 16.71 | 16.82 | 55,258 | +0.09(+0.56%) |
Oct 03, 2006 | 16.69 | 16.78 | 16.64 | 16.73 | 276,037 | -0.11(-0.65%) |
Oct 02, 2006 | 16.87 | 16.91 | 16.78 | 16.84 | 42,723 | -0.05(-0.32%) |
Sep 29, 2006 | 16.99 | 17.04 | 16.89 | 16.89 | 66,514 | -0.19(-1.12%) |
Sep 28, 2006 | 17.14 | 17.14 | 16.99 | 17.09 | 74,189 | -0.02(-0.11%) |
Sep 27, 2006 | 17.05 | 17.21 | 17.05 | 17.11 | 81,608 | +0.10(+0.60%) |
Sep 26, 2006 | 17.02 | 17.05 | 16.95 | 17.00 | 62,421 | -0.02(-0.11%) |
Sep 25, 2006 | 17.02 | 17.06 | 16.87 | 17.02 | 49,118 | +0.14(+0.83%) |
Sep 22, 2006 | 16.96 | 16.98 | 16.83 | 16.88 | 62,165 | -0.06(-0.35%) |
Sep 21, 2006 | 16.85 | 16.98 | 16.80 | 16.94 | 92,865 | +0.13(+0.77%) |
Sep 20, 2006 | 16.75 | 16.86 | 16.75 | 16.81 | 79,050 | +0.16(+0.99%) |
Sep 19, 2006 | 16.77 | 16.83 | 16.57 | 16.65 | 62,933 | -0.05(-0.30%) |
Sep 18, 2006 | 16.69 | 16.70 | 16.60 | 16.70 | 89,539 | -0.16(-0.97%) |
Sep 15, 2006 | 16.84 | 16.87 | 16.78 | 16.86 | 90,051 | +0.16(+0.98%) |
Sep 14, 2006 | 16.73 | 16.79 | 16.67 | 16.70 | 92,609 | -0.06(-0.37%) |
Sep 13, 2006 | 16.66 | 16.77 | 16.66 | 16.76 | 61,910 | +0.10(+0.61%) |
Sep 12, 2006 | 16.52 | 16.68 | 16.52 | 16.66 | 89,283 | +0.11(+0.64%) |
Sep 11, 2006 | 16.45 | 16.59 | 16.42 | 16.55 | 64,724 | +0.01(+0.07%) |
Sep 08, 2006 | 16.48 | 16.56 | 16.43 | 16.54 | 40,164 | +0.04(+0.24%) |
Sep 07, 2006 | 16.40 | 16.57 | 16.40 | 16.50 | 100,795 | -0.30(-1.77%) |
Sep 06, 2006 | 16.81 | 16.83 | 16.73 | 16.80 | 167,822 | -0.38(-2.18%) |
Sep 05, 2006 | 17.19 | 17.19 | 17.05 | 17.18 | 57,305 | -0.04(-0.23%) |
Sep 01, 2006 | 17.09 | 17.23 | 17.09 | 17.21 | 137,634 | +0.07(+0.43%) |
Aug 31, 2006 | 17.26 | 17.29 | 17.14 | 17.14 | 160,915 | -0.23(-1.35%) |
Aug 30, 2006 | 17.45 | 17.46 | 17.28 | 17.38 | 52,700 | +0.04(+0.23%) |
Aug 29, 2006 | 17.16 | 17.34 | 17.09 | 17.34 | 33,257 | +0.17(+0.98%) |
Aug 28, 2006 | 17.02 | 17.18 | 16.96 | 17.17 | 74,957 | +0.00(+0.02%) |
Aug 25, 2006 | 17.11 | 17.18 | 16.96 | 17.16 | 123,564 | -0.05(-0.32%) |
Aug 24, 2006 | 17.20 | 17.34 | 17.12 | 17.22 | 83,655 | +0.20(+1.17%) |
Aug 23, 2006 | 17.12 | 17.20 | 17.00 | 17.02 | 145,053 | -0.22(-1.29%) |
Aug 22, 2006 | 17.02 | 17.25 | 17.02 | 17.24 | 96,446 | +0.26(+1.52%) |
Aug 21, 2006 | 17.09 | 17.16 | 16.98 | 16.98 | 81,608 | -0.11(-0.66%) |
Aug 18, 2006 | 17.16 | 17.20 | 17.02 | 17.10 | 91,586 | +0.29(+1.72%) |
Aug 17, 2006 | 16.80 | 16.89 | 16.75 | 16.81 | 57,561 | +0.09(+0.51%) |
Aug 16, 2006 | 16.72 | 16.77 | 16.68 | 16.72 | 51,165 | +0.01(+0.07%) |
Aug 15, 2006 | 16.57 | 16.73 | 16.53 | 16.71 | 41,699 | +0.36(+2.20%) |
Aug 14, 2006 | 16.34 | 16.43 | 16.29 | 16.35 | 45,025 | +0.10(+0.60%) |
Aug 11, 2006 | 16.25 | 16.34 | 16.19 | 16.25 | 133,541 | -0.18(-1.12%) |
Aug 10, 2006 | 16.18 | 16.45 | 16.14 | 16.44 | 346,133 | +0.08(+0.50%) |
Aug 09, 2006 | 16.52 | 16.57 | 16.35 | 16.35 | 277,316 | +0.27(+1.70%) |
Aug 08, 2006 | 16.10 | 16.25 | 16.01 | 16.08 | 105,912 | +0.27(+1.73%) |
Aug 07, 2006 | 15.85 | 15.85 | 15.77 | 15.81 | 91,330 | -0.29(-1.80%) |
Aug 04, 2006 | 16.21 | 16.22 | 16.05 | 16.10 | 104,633 | -0.08(-0.51%) |
Aug 03, 2006 | 16.10 | 16.19 | 16.04 | 16.18 | 150,682 | +0.10(+0.63%) |
Aug 02, 2006 | 15.93 | 16.10 | 15.90 | 16.08 | 137,123 | +0.27(+1.68%) |
Aug 01, 2006 | 15.68 | 15.83 | 15.58 | 15.81 | 102,330 | +0.23(+1.48%) |
Jul 31, 2006 | 15.68 | 15.71 | 15.57 | 15.58 | 119,982 | -0.13(-0.85%) |
Jul 28, 2006 | 15.67 | 15.76 | 15.59 | 15.71 | 126,378 | +0.08(+0.53%) |
Jul 27, 2006 | 15.78 | 15.90 | 15.60 | 15.63 | 202,614 | +0.06(+0.40%) |
Jul 26, 2006 | 15.42 | 15.63 | 15.39 | 15.57 | 46,816 | +0.05(+0.35%) |
Jul 25, 2006 | 15.50 | 15.52 | 15.37 | 15.51 | 91,074 | -0.12(-0.75%) |
Jul 24, 2006 | 15.47 | 15.64 | 15.47 | 15.63 | 49,886 | +0.21(+1.34%) |
Jul 21, 2006 | 15.49 | 15.51 | 15.40 | 15.42 | 52,188 | +0.17(+1.13%) |
Jul 20, 2006 | 15.24 | 15.37 | 15.23 | 15.25 | 42,211 | +0.03(+0.18%) |
Jul 19, 2006 | 14.79 | 15.30 | 14.78 | 15.23 | 123,052 | +0.38(+2.55%) |
Jul 18, 2006 | 14.88 | 14.89 | 14.76 | 14.85 | 57,049 | +0.09(+0.61%) |
Jul 17, 2006 | 14.80 | 14.89 | 14.74 | 14.76 | 60,375 | -0.25(-1.64%) |
Jul 14, 2006 | 15.15 | 15.16 | 14.92 | 15.00 | 89,283 | +0.03(+0.18%) |
Jul 13, 2006 | 14.95 | 15.01 | 14.89 | 14.97 | 99,004 | -0.16(-1.06%) |
Jul 12, 2006 | 14.95 | 15.22 | 14.95 | 15.14 | 95,423 | +0.25(+1.71%) |
Jul 11, 2006 | 14.78 | 14.89 | 14.67 | 14.88 | 72,143 | +0.07(+0.48%) |
Jul 10, 2006 | 14.78 | 14.92 | 14.73 | 14.81 | 36,583 | -0.00(-0.03%) |
Jul 07, 2006 | 14.83 | 14.93 | 14.78 | 14.81 | 74,957 | -0.12(-0.81%) |
Jul 06, 2006 | 14.82 | 14.96 | 14.82 | 14.94 | 73,678 | +0.16(+1.06%) |
Jul 05, 2006 | 14.80 | 14.86 | 14.73 | 14.78 | 93,888 | -0.19(-1.25%) |
Jul 03, 2006 | 15.02 | 15.02 | 14.92 | 14.97 | 54,746 | +0.03(+0.18%) |
Jun 30, 2006 | 14.85 | 15.02 | 14.85 | 14.94 | 120,494 | +0.27(+1.81%) |
Jun 29, 2006 | 14.39 | 14.70 | 14.39 | 14.67 | 77,515 | +0.64(+4.54%) |
Jun 28, 2006 | 14.03 | 14.08 | 13.98 | 14.04 | 44,769 | +0.08(+0.56%) |
Jun 27, 2006 | 14.22 | 14.22 | 13.94 | 13.96 | 71,375 | -0.27(-1.90%) |
Jun 26, 2006 | 14.38 | 14.38 | 14.17 | 14.23 | 92,609 | -0.02(-0.16%) |
Jun 23, 2006 | 14.20 | 14.32 | 14.20 | 14.25 | 146,332 | +0.30(+2.13%) |
Jun 22, 2006 | 13.93 | 14.02 | 13.88 | 13.95 | 74,445 | -0.03(-0.20%) |
Jun 21, 2006 | 13.79 | 14.02 | 13.79 | 13.98 | 154,775 | +0.15(+1.10%) |
Jun 20, 2006 | 13.73 | 13.88 | 13.73 | 13.83 | 92,609 | +0.18(+1.29%) |
Jun 19, 2006 | 13.74 | 13.77 | 13.63 | 13.65 | 69,329 | -0.13(-0.91%) |
Jun 16, 2006 | 13.81 | 13.85 | 13.68 | 13.78 | 94,911 | -0.39(-2.76%) |
Jun 15, 2006 | 14.06 | 14.29 | 14.06 | 14.17 | 208,243 | +0.58(+4.29%) |
Jun 14, 2006 | 13.61 | 13.67 | 13.53 | 13.59 | 102,330 | +0.11(+0.78%) |
Jun 13, 2006 | 13.56 | 13.64 | 13.42 | 13.48 | 146,077 | -0.39(-2.85%) |
Jun 12, 2006 | 14.00 | 14.02 | 13.84 | 13.88 | 147,867 | -0.31(-2.20%) |
Jun 09, 2006 | 14.32 | 14.33 | 14.15 | 14.19 | 91,841 | -0.04(-0.27%) |
Jun 08, 2006 | 14.13 | 14.23 | 13.88 | 14.23 | 112,307 | -0.31(-2.12%) |
Jun 07, 2006 | 14.53 | 14.67 | 14.50 | 14.54 | 47,072 | -0.05(-0.35%) |
Jun 06, 2006 | 14.59 | 14.69 | 14.41 | 14.59 | 70,096 | -0.12(-0.82%) |
Jun 05, 2006 | 14.85 | 14.85 | 14.66 | 14.71 | 113,842 | -0.25(-1.65%) |
Jun 02, 2006 | 15.03 | 15.05 | 14.83 | 14.96 | 125,099 | +0.16(+1.06%) |
Jun 01, 2006 | 14.48 | 14.81 | 14.42 | 14.80 | 156,054 | +0.12(+0.83%) |
May 31, 2006 | 14.63 | 14.69 | 14.56 | 14.68 | 142,751 | +0.14(+0.94%) |
May 30, 2006 | 14.63 | 14.63 | 14.50 | 14.54 | 57,816 | -0.27(-1.82%) |
May 26, 2006 | 14.87 | 14.88 | 14.69 | 14.81 | 104,121 | -0.04(-0.26%) |
May 25, 2006 | 14.71 | 14.85 | 14.62 | 14.85 | 78,538 | +0.37(+2.54%) |
May 24, 2006 | 14.52 | 14.53 | 14.36 | 14.48 | 113,842 | -0.25(-1.72%) |
May 23, 2006 | 14.56 | 14.81 | 14.56 | 14.74 | 656,195 | +0.32(+2.22%) |
May 22, 2006 | 14.21 | 14.42 | 14.16 | 14.42 | 407,276 | -0.13(-0.91%) |
May 19, 2006 | 14.49 | 14.60 | 14.38 | 14.55 | 313,132 | -0.37(-2.49%) |
May 18, 2006 | 14.85 | 14.97 | 14.82 | 14.92 | 108,470 | +0.24(+1.62%) |
May 17, 2006 | 15.13 | 15.14 | 14.52 | 14.68 | 366,088 | -0.56(-3.67%) |
May 16, 2006 | 15.21 | 15.28 | 15.15 | 15.24 | 235,872 | +0.28(+1.88%) |
May 15, 2006 | 14.93 | 15.11 | 14.90 | 14.96 | 278,339 | -0.30(-1.97%) |
May 12, 2006 | 15.37 | 15.41 | 15.17 | 15.26 | 173,450 | -0.12(-0.76%) |
May 11, 2006 | 15.44 | 15.46 | 15.32 | 15.38 | 182,916 | -0.17(-1.08%) |
May 10, 2006 | 15.51 | 15.62 | 15.48 | 15.55 | 128,425 | -0.10(-0.65%) |
May 09, 2006 | 15.57 | 15.71 | 15.45 | 15.65 | 239,709 | +0.41(+2.67%) |
May 08, 2006 | 15.16 | 15.38 | 15.09 | 15.24 | 237,151 | -0.15(-0.99%) |
May 05, 2006 | 15.32 | 15.39 | 15.21 | 15.39 | 75,213 | -0.24(-1.53%) |
May 04, 2006 | 15.58 | 15.70 | 15.54 | 15.63 | 55,258 | +0.10(+0.63%) |
May 03, 2006 | 15.56 | 15.62 | 15.42 | 15.53 | 203,382 | -0.64(-3.94%) |
May 02, 2006 | 15.95 | 16.25 | 15.91 | 16.17 | 162,450 | +0.47(+2.96%) |
May 01, 2006 | 15.64 | 15.93 | 15.64 | 15.71 | 158,612 | +0.07(+0.42%) |
Apr 28, 2006 | 15.70 | 15.75 | 15.60 | 15.64 | 112,563 | -0.12(-0.74%) |
Apr 27, 2006 | 15.60 | 15.80 | 15.55 | 15.76 | 146,844 | +0.25(+1.64%) |
Apr 26, 2006 | 15.45 | 15.60 | 15.45 | 15.50 | 82,376 | +0.22(+1.41%) |
Apr 25, 2006 | 15.31 | 15.37 | 15.22 | 15.29 | 137,379 | -0.14(-0.89%) |
Apr 24, 2006 | 15.33 | 15.43 | 15.31 | 15.42 | 56,281 | +0.22(+1.47%) |
Apr 21, 2006 | 15.11 | 15.33 | 15.11 | 15.20 | 84,167 | +0.04(+0.28%) |
Apr 20, 2006 | 15.10 | 15.19 | 15.09 | 15.16 | 127,401 | -0.01(-0.05%) |
Apr 19, 2006 | 15.05 | 15.19 | 15.04 | 15.17 | 51,932 | +0.01(+0.05%) |
Apr 18, 2006 | 15.01 | 15.16 | 14.97 | 15.16 | 83,143 | +0.16(+1.07%) |
Apr 17, 2006 | 14.87 | 15.04 | 14.87 | 15.00 | 50,397 | +0.13(+0.87%) |
Apr 13, 2006 | 14.74 | 14.88 | 14.77 | 14.87 | 67,794 | +0.13(+0.90%) |
Apr 12, 2006 | 14.65 | 14.78 | 14.65 | 14.74 | 70,864 | -0.14(-0.95%) |
Apr 11, 2006 | 14.90 | 14.91 | 14.80 | 14.88 | 102,586 | -0.11(-0.76%) |
Apr 10, 2006 | 14.93 | 14.99 | 14.90 | 14.99 | 85,446 | -0.12(-0.78%) |
Apr 07, 2006 | 15.33 | 15.34 | 15.10 | 15.11 | 97,725 | -0.47(-3.01%) |
Apr 06, 2006 | 15.60 | 15.63 | 15.49 | 15.58 | 68,817 | -0.09(-0.55%) |
Apr 05, 2006 | 15.61 | 15.69 | 15.57 | 15.66 | 143,263 | +0.00(+0.00%) |
Apr 04, 2006 | 15.83 | 15.83 | 15.60 | 15.66 | 407,788 | -0.15(-0.96%) |