Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.50 | 15.55 | 15.44 | 15.44 | 16,100 | -0.06(-0.39%) |
Apr 27, 2007 | 15.46 | 15.50 | 15.40 | 15.50 | 44,300 | +0.08(+0.52%) |
Apr 26, 2007 | 15.43 | 15.48 | 15.37 | 15.42 | 31,600 | +0.01(+0.06%) |
Apr 25, 2007 | 15.33 | 15.48 | 15.33 | 15.41 | 37,600 | -0.01(-0.06%) |
Apr 24, 2007 | 15.39 | 15.49 | 15.39 | 15.42 | 27,400 | +0.06(+0.39%) |
Apr 23, 2007 | 15.45 | 15.50 | 15.36 | 15.36 | 67,400 | -0.09(-0.58%) |
Apr 20, 2007 | 15.54 | 15.57 | 15.45 | 15.45 | 36,200 | +0.00(+0.00%) |
Apr 19, 2007 | 15.40 | 15.49 | 15.33 | 15.45 | 54,200 | +0.09(+0.59%) |
Apr 18, 2007 | 15.40 | 15.52 | 15.36 | 15.36 | 51,800 | -0.06(-0.39%) |
Apr 17, 2007 | 15.44 | 15.45 | 15.38 | 15.42 | 28,500 | -0.03(-0.19%) |
Apr 16, 2007 | 15.55 | 15.59 | 15.44 | 15.45 | 25,900 | -0.08(-0.52%) |
Apr 13, 2007 | 15.59 | 15.65 | 15.51 | 15.53 | 48,200 | -0.05(-0.32%) |
Apr 12, 2007 | 15.63 | 15.69 | 15.57 | 15.58 | 36,800 | -0.03(-0.19%) |
Apr 11, 2007 | 15.60 | 15.70 | 15.59 | 15.61 | 27,700 | +0.05(+0.32%) |
Apr 10, 2007 | 15.60 | 15.60 | 15.54 | 15.56 | 21,200 | -0.07(-0.45%) |
Apr 09, 2007 | 15.59 | 15.66 | 15.52 | 15.63 | 46,100 | +0.06(+0.39%) |
Apr 05, 2007 | 15.54 | 15.60 | 15.52 | 15.57 | 35,400 | +0.02(+0.13%) |
Apr 04, 2007 | 15.60 | 15.67 | 15.54 | 15.55 | 47,000 | -0.05(-0.32%) |
Apr 03, 2007 | 15.55 | 15.61 | 15.52 | 15.60 | 14,900 | +0.06(+0.39%) |
Apr 02, 2007 | 15.50 | 15.55 | 15.50 | 15.54 | 9,700 | +0.01(+0.06%) |
Mar 30, 2007 | 15.53 | 15.53 | 15.47 | 15.53 | 23,400 | +0.00(+0.00%) |
Mar 29, 2007 | 15.53 | 15.54 | 15.48 | 15.53 | 47,700 | +0.02(+0.13%) |
Mar 28, 2007 | 15.48 | 15.53 | 15.45 | 15.51 | 22,900 | +0.06(+0.39%) |
Mar 27, 2007 | 15.52 | 15.55 | 15.44 | 15.45 | 39,200 | -0.04(-0.26%) |
Mar 26, 2007 | 15.54 | 15.54 | 15.49 | 15.49 | 20,200 | -0.01(-0.06%) |
Mar 23, 2007 | 15.45 | 15.53 | 15.45 | 15.50 | 33,600 | +0.07(+0.45%) |
Mar 22, 2007 | 15.45 | 15.54 | 15.40 | 15.43 | 19,100 | +0.00(+0.00%) |
Mar 21, 2007 | 15.43 | 15.63 | 15.42 | 15.43 | 58,200 | -0.06(-0.39%) |
Mar 20, 2007 | 15.55 | 15.59 | 15.49 | 15.49 | 56,700 | -0.04(-0.26%) |
Mar 19, 2007 | 15.53 | 15.57 | 15.43 | 15.53 | 27,100 | +0.00(+0.00%) |
Mar 16, 2007 | 15.52 | 15.59 | 15.37 | 15.53 | 73,200 | -0.02(-0.13%) |
Mar 15, 2007 | 15.48 | 15.55 | 15.48 | 15.55 | 17,800 | +0.07(+0.45%) |
Mar 14, 2007 | 15.50 | 15.53 | 15.45 | 15.48 | 20,700 | +0.01(+0.06%) |
Mar 13, 2007 | 15.49 | 15.62 | 15.47 | 15.47 | 47,700 | -0.02(-0.13%) |
Mar 12, 2007 | 15.38 | 15.49 | 15.33 | 15.49 | 34,800 | +0.16(+1.04%) |
Mar 09, 2007 | 15.36 | 15.40 | 15.32 | 15.33 | 33,100 | -0.08(-0.52%) |
Mar 08, 2007 | 15.33 | 15.44 | 15.30 | 15.41 | 35,100 | +0.10(+0.65%) |
Mar 07, 2007 | 15.30 | 15.34 | 15.28 | 15.31 | 23,600 | -0.02(-0.13%) |
Mar 06, 2007 | 15.32 | 15.36 | 15.27 | 15.33 | 29,000 | -0.01(-0.07%) |
Mar 05, 2007 | 15.35 | 15.37 | 15.32 | 15.34 | 21,100 | +0.01(+0.07%) |
Mar 02, 2007 | 15.30 | 15.33 | 15.19 | 15.33 | 26,400 | +0.05(+0.33%) |
Mar 01, 2007 | 15.23 | 15.29 | 15.18 | 15.28 | 31,300 | -0.01(-0.07%) |
Feb 28, 2007 | 15.16 | 15.30 | 15.10 | 15.29 | 59,200 | +0.14(+0.92%) |
Feb 27, 2007 | 15.01 | 15.15 | 15.01 | 15.15 | 32,800 | +0.08(+0.53%) |
Feb 26, 2007 | 15.04 | 15.12 | 14.92 | 15.07 | 42,443 | +0.06(+0.40%) |
Feb 23, 2007 | 14.91 | 15.05 | 14.91 | 15.01 | 27,900 | +0.09(+0.60%) |
Feb 22, 2007 | 15.03 | 15.10 | 14.90 | 14.92 | 59,600 | -0.14(-0.93%) |
Feb 21, 2007 | 15.05 | 15.09 | 15.03 | 15.06 | 23,100 | -0.01(-0.07%) |
Feb 20, 2007 | 15.09 | 15.13 | 15.06 | 15.07 | 61,700 | -0.03(-0.20%) |
Feb 16, 2007 | 15.28 | 15.35 | 15.09 | 15.10 | 61,700 | -0.25(-1.63%) |
Feb 15, 2007 | 15.32 | 15.42 | 15.32 | 15.35 | 37,300 | +0.01(+0.07%) |
Feb 14, 2007 | 15.26 | 15.38 | 15.26 | 15.34 | 48,600 | +0.01(+0.07%) |
Feb 13, 2007 | 15.25 | 15.41 | 15.22 | 15.33 | 17,916 | +0.09(+0.59%) |
Feb 12, 2007 | 15.23 | 15.30 | 15.23 | 15.24 | 18,400 | +0.01(+0.07%) |
Feb 09, 2007 | 15.27 | 15.31 | 15.23 | 15.23 | 26,900 | -0.05(-0.33%) |
Feb 08, 2007 | 15.25 | 15.30 | 15.20 | 15.28 | 30,800 | +0.07(+0.46%) |
Feb 07, 2007 | 15.20 | 15.29 | 15.18 | 15.21 | 43,000 | +0.03(+0.20%) |
Feb 06, 2007 | 15.35 | 15.35 | 15.16 | 15.18 | 62,100 | +0.01(+0.07%) |
Feb 05, 2007 | 15.23 | 15.26 | 15.15 | 15.17 | 25,600 | -0.05(-0.33%) |
Feb 02, 2007 | 15.19 | 15.23 | 15.15 | 15.22 | 20,800 | +0.03(+0.20%) |
Feb 01, 2007 | 15.35 | 15.35 | 15.10 | 15.19 | 34,900 | +0.01(+0.07%) |
Jan 31, 2007 | 15.16 | 15.22 | 15.10 | 15.18 | 36,700 | +0.02(+0.13%) |
Jan 30, 2007 | 15.17 | 15.20 | 15.14 | 15.16 | 22,000 | +0.03(+0.20%) |
Jan 29, 2007 | 15.16 | 15.21 | 15.13 | 15.13 | 33,000 | -0.03(-0.20%) |
Jan 26, 2007 | 15.15 | 15.22 | 15.15 | 15.16 | 13,600 | +0.00(+0.00%) |
Jan 25, 2007 | 15.22 | 15.22 | 15.15 | 15.16 | 21,600 | -0.06(-0.39%) |
Jan 24, 2007 | 15.14 | 15.22 | 15.13 | 15.22 | 38,900 | +0.07(+0.46%) |
Jan 23, 2007 | 15.14 | 15.21 | 15.14 | 15.15 | 53,500 | -0.02(-0.13%) |
Jan 22, 2007 | 15.24 | 15.24 | 15.15 | 15.17 | 45,400 | -0.10(-0.65%) |
Jan 19, 2007 | 15.18 | 15.27 | 15.18 | 15.27 | 40,700 | +0.09(+0.59%) |
Jan 18, 2007 | 15.18 | 15.23 | 15.16 | 15.18 | 24,400 | -0.02(-0.13%) |
Jan 17, 2007 | 15.25 | 15.30 | 15.16 | 15.20 | 32,500 | +0.04(+0.26%) |
Jan 16, 2007 | 15.21 | 15.21 | 15.12 | 15.16 | 34,600 | +0.00(+0.00%) |
Jan 12, 2007 | 15.12 | 15.19 | 15.11 | 15.16 | 53,300 | +0.03(+0.20%) |
Jan 11, 2007 | 15.18 | 15.19 | 15.11 | 15.13 | 42,400 | +0.01(+0.07%) |
Jan 10, 2007 | 15.22 | 15.22 | 15.11 | 15.12 | 28,400 | -0.07(-0.46%) |
Jan 09, 2007 | 15.16 | 15.19 | 15.12 | 15.19 | 22,700 | +0.04(+0.26%) |
Jan 08, 2007 | 15.16 | 15.18 | 15.13 | 15.15 | 19,200 | -0.01(-0.07%) |
Jan 05, 2007 | 15.11 | 15.20 | 15.11 | 15.16 | 38,100 | +0.03(+0.20%) |
Jan 04, 2007 | 15.21 | 15.22 | 15.13 | 15.13 | 31,400 | -0.07(-0.46%) |
Jan 03, 2007 | 15.25 | 15.31 | 15.17 | 15.20 | 29,300 | -0.05(-0.33%) |
Dec 29, 2006 | 15.17 | 15.25 | 15.16 | 15.25 | 45,100 | +0.09(+0.59%) |
Dec 28, 2006 | 15.19 | 15.20 | 15.15 | 15.16 | 18,500 | -0.02(-0.13%) |
Dec 27, 2006 | 15.10 | 15.20 | 15.10 | 15.18 | 19,100 | +0.08(+0.53%) |
Dec 26, 2006 | 15.09 | 15.10 | 15.07 | 15.10 | 4,800 | +0.05(+0.33%) |
Dec 22, 2006 | 15.09 | 15.10 | 15.05 | 15.05 | 21,700 | -0.01(-0.07%) |
Dec 21, 2006 | 15.02 | 15.15 | 15.02 | 15.06 | 24,500 | +0.04(+0.27%) |
Dec 20, 2006 | 15.07 | 15.10 | 14.97 | 15.02 | 27,900 | -0.05(-0.33%) |
Dec 19, 2006 | 15.00 | 15.07 | 14.95 | 15.07 | 33,000 | +0.00(+0.00%) |
Dec 18, 2006 | 15.10 | 15.10 | 15.00 | 15.07 | 30,800 | +0.04(+0.27%) |
Dec 15, 2006 | 15.00 | 15.14 | 15.00 | 15.03 | 24,300 | +0.03(+0.20%) |
Dec 14, 2006 | 15.10 | 15.14 | 14.85 | 15.00 | 67,100 | -0.09(-0.60%) |
Dec 13, 2006 | 15.09 | 15.16 | 15.05 | 15.09 | 36,800 | -0.05(-0.33%) |
Dec 12, 2006 | 15.08 | 15.19 | 15.08 | 15.14 | 42,800 | +0.02(+0.13%) |
Dec 11, 2006 | 15.08 | 15.17 | 15.08 | 15.12 | 38,000 | +0.02(+0.13%) |
Dec 08, 2006 | 15.11 | 15.14 | 15.06 | 15.10 | 32,700 | +0.03(+0.20%) |
Dec 07, 2006 | 15.11 | 15.12 | 15.07 | 15.07 | 20,500 | +0.00(+0.00%) |
Dec 06, 2006 | 15.18 | 15.24 | 15.06 | 15.07 | 34,500 | -0.03(-0.20%) |
Dec 05, 2006 | 15.18 | 15.21 | 15.03 | 15.10 | 62,000 | -0.08(-0.53%) |
Dec 04, 2006 | 15.05 | 15.18 | 14.95 | 15.18 | 49,700 | +0.11(+0.73%) |
Dec 01, 2006 | 15.10 | 15.12 | 14.99 | 15.07 | 33,800 | +0.04(+0.27%) |
Nov 30, 2006 | 15.00 | 15.08 | 14.95 | 15.03 | 44,700 | +0.08(+0.54%) |
Nov 29, 2006 | 15.00 | 15.00 | 14.94 | 14.95 | 25,200 | -0.05(-0.33%) |
Nov 28, 2006 | 14.96 | 15.00 | 14.91 | 15.00 | 24,500 | +0.05(+0.33%) |
Nov 27, 2006 | 14.91 | 14.95 | 14.83 | 14.95 | 36,100 | +0.04(+0.27%) |
Nov 24, 2006 | 14.95 | 14.95 | 14.89 | 14.91 | 11,800 | -0.03(-0.20%) |
Nov 22, 2006 | 14.85 | 14.96 | 14.85 | 14.94 | 31,800 | +0.08(+0.54%) |
Nov 21, 2006 | 14.83 | 14.94 | 14.78 | 14.86 | 93,000 | +0.00(+0.00%) |
Nov 20, 2006 | 14.90 | 14.95 | 14.84 | 14.86 | 30,900 | -0.10(-0.67%) |
Nov 17, 2006 | 14.95 | 14.97 | 14.91 | 14.96 | 25,300 | +0.02(+0.13%) |
Nov 16, 2006 | 14.91 | 14.96 | 14.90 | 14.94 | 37,400 | +0.03(+0.20%) |
Nov 15, 2006 | 14.95 | 14.96 | 14.90 | 14.91 | 31,200 | -0.04(-0.27%) |
Nov 14, 2006 | 14.90 | 14.97 | 14.90 | 14.95 | 31,500 | +0.05(+0.34%) |
Nov 13, 2006 | 14.95 | 14.95 | 14.83 | 14.90 | 20,100 | -0.03(-0.20%) |
Nov 10, 2006 | 14.86 | 14.93 | 14.86 | 14.93 | 33,500 | +0.07(+0.47%) |
Nov 09, 2006 | 14.90 | 14.92 | 14.86 | 14.86 | 20,700 | -0.02(-0.13%) |
Nov 08, 2006 | 14.84 | 14.92 | 14.83 | 14.88 | 17,700 | +0.02(+0.13%) |
Nov 07, 2006 | 14.82 | 14.92 | 14.82 | 14.86 | 20,600 | +0.02(+0.13%) |
Nov 06, 2006 | 14.88 | 14.93 | 14.80 | 14.84 | 32,300 | +0.01(+0.07%) |
Nov 03, 2006 | 14.91 | 14.92 | 14.82 | 14.83 | 18,000 | -0.05(-0.34%) |
Nov 02, 2006 | 14.85 | 14.93 | 14.84 | 14.88 | 34,300 | -0.02(-0.13%) |
Nov 01, 2006 | 14.96 | 14.98 | 14.86 | 14.90 | 39,700 | -0.04(-0.27%) |
Oct 31, 2006 | 14.92 | 14.99 | 14.88 | 14.94 | 28,600 | +0.06(+0.40%) |
Oct 30, 2006 | 14.92 | 14.95 | 14.88 | 14.88 | 17,900 | +0.00(+0.00%) |
Oct 27, 2006 | 14.88 | 14.99 | 14.87 | 14.88 | 39,100 | -0.02(-0.13%) |
Oct 26, 2006 | 14.86 | 14.98 | 14.85 | 14.90 | 37,300 | +0.04(+0.27%) |
Oct 25, 2006 | 14.90 | 14.91 | 14.84 | 14.86 | 33,100 | -0.01(-0.07%) |
Oct 24, 2006 | 14.90 | 14.96 | 14.85 | 14.87 | 83,100 | -0.04(-0.27%) |
Oct 23, 2006 | 14.96 | 14.96 | 14.87 | 14.91 | 19,100 | +0.04(+0.27%) |
Oct 20, 2006 | 14.95 | 14.95 | 14.81 | 14.87 | 14,700 | -0.08(-0.54%) |
Oct 19, 2006 | 14.77 | 14.95 | 14.77 | 14.95 | 28,700 | +0.16(+1.08%) |
Oct 18, 2006 | 14.76 | 14.84 | 14.76 | 14.79 | 24,600 | -0.05(-0.34%) |
Oct 17, 2006 | 14.81 | 14.90 | 14.78 | 14.84 | 43,900 | -0.01(-0.07%) |
Oct 16, 2006 | 14.75 | 14.85 | 14.75 | 14.85 | 23,900 | +0.09(+0.61%) |
Oct 13, 2006 | 14.85 | 14.86 | 14.76 | 14.76 | 25,800 | -0.06(-0.40%) |
Oct 12, 2006 | 14.83 | 14.85 | 14.72 | 14.82 | 65,400 | +0.01(+0.07%) |
Oct 11, 2006 | 14.78 | 14.85 | 14.72 | 14.81 | 53,700 | +0.02(+0.14%) |
Oct 10, 2006 | 14.81 | 14.81 | 14.74 | 14.79 | 20,500 | +0.05(+0.34%) |
Oct 09, 2006 | 14.79 | 14.81 | 14.74 | 14.74 | 16,900 | -0.06(-0.41%) |
Oct 06, 2006 | 14.77 | 14.82 | 14.77 | 14.80 | 28,200 | +0.03(+0.20%) |
Oct 05, 2006 | 14.76 | 14.81 | 14.69 | 14.77 | 39,500 | +0.07(+0.48%) |
Oct 04, 2006 | 14.94 | 14.94 | 14.70 | 14.70 | 28,900 | -0.15(-1.01%) |
Oct 03, 2006 | 14.90 | 14.93 | 14.77 | 14.85 | 59,900 | -0.02(-0.13%) |
Oct 02, 2006 | 14.88 | 14.92 | 14.87 | 14.87 | 24,500 | +0.03(+0.20%) |
Sep 29, 2006 | 14.80 | 14.87 | 14.80 | 14.84 | 39,300 | +0.05(+0.34%) |
Sep 28, 2006 | 14.92 | 14.93 | 14.77 | 14.79 | 65,100 | -0.06(-0.40%) |
Sep 27, 2006 | 14.77 | 14.85 | 14.74 | 14.85 | 59,000 | +0.08(+0.54%) |
Sep 26, 2006 | 14.74 | 14.78 | 14.71 | 14.77 | 27,500 | +0.08(+0.54%) |
Sep 25, 2006 | 14.65 | 14.75 | 14.65 | 14.69 | 20,400 | +0.04(+0.27%) |
Sep 22, 2006 | 14.68 | 14.70 | 14.56 | 14.65 | 39,500 | -0.03(-0.20%) |
Sep 21, 2006 | 14.66 | 14.70 | 14.65 | 14.68 | 32,200 | +0.06(+0.38%) |
Sep 20, 2006 | 14.60 | 14.69 | 14.60 | 14.62 | 39,600 | -0.03(-0.17%) |
Sep 19, 2006 | 14.68 | 14.70 | 14.60 | 14.65 | 31,100 | +0.00(+0.00%) |
Sep 18, 2006 | 14.62 | 14.69 | 14.60 | 14.65 | 57,200 | +0.03(+0.21%) |
Sep 15, 2006 | 14.64 | 14.69 | 14.59 | 14.62 | 17,900 | +0.02(+0.14%) |
Sep 14, 2006 | 14.53 | 14.69 | 14.53 | 14.60 | 38,400 | -0.09(-0.61%) |
Sep 13, 2006 | 14.60 | 14.69 | 14.57 | 14.69 | 52,400 | +0.05(+0.34%) |
Sep 12, 2006 | 14.76 | 14.83 | 14.64 | 14.64 | 84,000 | -0.16(-1.08%) |
Sep 11, 2006 | 14.70 | 14.84 | 14.70 | 14.80 | 57,100 | +0.10(+0.68%) |
Sep 08, 2006 | 14.73 | 14.80 | 14.60 | 14.70 | 52,300 | +0.00(+0.00%) |
Sep 07, 2006 | 14.83 | 14.83 | 14.67 | 14.70 | 40,800 | -0.03(-0.20%) |
Sep 06, 2006 | 14.80 | 14.80 | 14.66 | 14.73 | 59,800 | -0.10(-0.67%) |
Sep 05, 2006 | 14.69 | 14.83 | 14.56 | 14.83 | 111,300 | +0.23(+1.58%) |
Sep 01, 2006 | 14.56 | 14.69 | 14.52 | 14.60 | 38,000 | +0.04(+0.27%) |
Aug 31, 2006 | 14.67 | 14.69 | 14.52 | 14.56 | 50,600 | -0.09(-0.61%) |
Aug 30, 2006 | 14.68 | 14.70 | 14.53 | 14.65 | 65,300 | +0.00(+0.00%) |
Aug 29, 2006 | 14.54 | 14.66 | 14.54 | 14.65 | 49,100 | +0.10(+0.69%) |
Aug 28, 2006 | 14.41 | 14.55 | 14.41 | 14.55 | 69,600 | +0.14(+0.97%) |
Aug 25, 2006 | 14.44 | 14.47 | 14.41 | 14.41 | 40,700 | +0.00(+0.00%) |
Aug 24, 2006 | 14.30 | 14.44 | 14.30 | 14.41 | 17,000 | +0.06(+0.42%) |
Aug 23, 2006 | 14.25 | 14.42 | 14.25 | 14.35 | 66,300 | +0.13(+0.91%) |
Aug 22, 2006 | 14.42 | 14.44 | 14.22 | 14.22 | 92,400 | -0.18(-1.25%) |
Aug 21, 2006 | 14.37 | 14.48 | 14.37 | 14.40 | 39,500 | +0.01(+0.07%) |
Aug 18, 2006 | 14.35 | 14.45 | 14.30 | 14.39 | 56,000 | +0.09(+0.63%) |
Aug 17, 2006 | 14.44 | 14.44 | 14.30 | 14.30 | 22,300 | -0.03(-0.21%) |
Aug 16, 2006 | 14.45 | 14.48 | 14.33 | 14.33 | 24,800 | -0.04(-0.28%) |
Aug 15, 2006 | 14.33 | 14.38 | 14.27 | 14.37 | 30,700 | +0.12(+0.84%) |
Aug 14, 2006 | 14.28 | 14.33 | 14.25 | 14.25 | 17,300 | -0.07(-0.49%) |
Aug 11, 2006 | 14.31 | 14.33 | 14.26 | 14.32 | 16,900 | +0.04(+0.28%) |
Aug 10, 2006 | 14.25 | 14.28 | 14.20 | 14.28 | 12,400 | +0.07(+0.49%) |
Aug 09, 2006 | 14.25 | 14.25 | 14.13 | 14.21 | 17,900 | +0.00(+0.00%) |
Aug 08, 2006 | 14.20 | 14.23 | 14.20 | 14.21 | 26,500 | +0.04(+0.28%) |
Aug 07, 2006 | 14.20 | 14.30 | 14.12 | 14.17 | 38,500 | -0.06(-0.42%) |
Aug 04, 2006 | 14.32 | 14.40 | 14.20 | 14.23 | 61,300 | -0.10(-0.70%) |
Aug 03, 2006 | 14.33 | 14.41 | 14.25 | 14.33 | 55,400 | +0.03(+0.21%) |
Aug 02, 2006 | 14.34 | 14.35 | 14.25 | 14.30 | 40,500 | -0.03(-0.21%) |
Aug 01, 2006 | 14.33 | 14.35 | 14.21 | 14.33 | 36,900 | +0.00(+0.00%) |
Jul 31, 2006 | 14.37 | 14.37 | 14.22 | 14.33 | 30,600 | +0.03(+0.21%) |
Jul 28, 2006 | 14.23 | 14.31 | 14.17 | 14.30 | 20,200 | +0.14(+0.99%) |
Jul 27, 2006 | 14.15 | 14.31 | 14.12 | 14.16 | 36,500 | +0.09(+0.64%) |
Jul 26, 2006 | 14.11 | 14.12 | 14.01 | 14.07 | 54,200 | +0.00(+0.00%) |
Jul 25, 2006 | 14.00 | 14.15 | 13.94 | 14.07 | 46,000 | +0.13(+0.93%) |
Jul 24, 2006 | 13.87 | 14.04 | 13.87 | 13.94 | 32,100 | +0.04(+0.29%) |
Jul 21, 2006 | 13.95 | 13.96 | 13.90 | 13.90 | 19,100 | +0.05(+0.36%) |
Jul 20, 2006 | 13.90 | 13.93 | 13.84 | 13.85 | 29,800 | +0.02(+0.15%) |
Jul 19, 2006 | 13.78 | 13.89 | 13.78 | 13.83 | 26,300 | +0.06(+0.44%) |
Jul 18, 2006 | 13.86 | 13.87 | 13.77 | 13.77 | 32,500 | -0.13(-0.94%) |
Jul 17, 2006 | 13.82 | 13.90 | 13.79 | 13.90 | 35,900 | +0.07(+0.51%) |
Jul 14, 2006 | 13.73 | 13.85 | 13.73 | 13.83 | 43,900 | +0.10(+0.73%) |
Jul 13, 2006 | 13.64 | 13.75 | 13.58 | 13.73 | 61,600 | +0.13(+0.96%) |
Jul 12, 2006 | 13.70 | 13.73 | 13.60 | 13.60 | 28,300 | -0.05(-0.37%) |
Jul 11, 2006 | 13.60 | 13.70 | 13.60 | 13.65 | 22,000 | +0.04(+0.29%) |
Jul 10, 2006 | 13.80 | 13.80 | 13.61 | 13.61 | 46,800 | -0.12(-0.87%) |
Jul 07, 2006 | 13.61 | 13.77 | 13.60 | 13.73 | 42,600 | +0.08(+0.59%) |
Jul 06, 2006 | 13.78 | 13.78 | 13.63 | 13.65 | 27,700 | -0.08(-0.58%) |
Jul 05, 2006 | 13.75 | 13.78 | 13.60 | 13.73 | 40,500 | +0.05(+0.37%) |
Jul 03, 2006 | 13.64 | 13.70 | 13.56 | 13.68 | 20,000 | +0.08(+0.59%) |
Jun 30, 2006 | 13.60 | 13.72 | 13.50 | 13.60 | 42,000 | +0.08(+0.59%) |
Jun 29, 2006 | 13.48 | 13.52 | 13.45 | 13.52 | 34,700 | +0.08(+0.60%) |
Jun 28, 2006 | 13.32 | 13.49 | 13.32 | 13.44 | 34,900 | +0.04(+0.30%) |
Jun 27, 2006 | 13.42 | 13.55 | 13.40 | 13.40 | 72,800 | +0.00(+0.00%) |
Jun 26, 2006 | 13.60 | 13.60 | 13.32 | 13.40 | 68,800 | -0.17(-1.25%) |
Jun 23, 2006 | 13.66 | 13.72 | 13.57 | 13.57 | 28,400 | -0.10(-0.73%) |
Jun 22, 2006 | 13.65 | 13.81 | 13.65 | 13.67 | 57,900 | -0.04(-0.29%) |
Jun 21, 2006 | 13.85 | 13.86 | 13.70 | 13.71 | 36,800 | -0.12(-0.87%) |
Jun 20, 2006 | 13.84 | 13.97 | 13.83 | 13.83 | 30,600 | -0.07(-0.50%) |
Jun 19, 2006 | 13.92 | 13.97 | 13.90 | 13.90 | 24,500 | +0.00(+0.00%) |
Jun 16, 2006 | 13.95 | 13.97 | 13.90 | 13.90 | 21,400 | -0.01(-0.07%) |
Jun 15, 2006 | 13.84 | 13.96 | 13.80 | 13.91 | 44,100 | +0.02(+0.14%) |
Jun 14, 2006 | 13.90 | 13.91 | 13.85 | 13.89 | 38,600 | +0.09(+0.65%) |
Jun 13, 2006 | 13.92 | 14.02 | 13.80 | 13.80 | 46,300 | -0.20(-1.43%) |
Jun 12, 2006 | 13.97 | 14.02 | 13.96 | 14.00 | 53,000 | +0.03(+0.21%) |
Jun 09, 2006 | 13.92 | 13.97 | 13.92 | 13.97 | 8,000 | +0.00(+0.00%) |
Jun 08, 2006 | 13.99 | 14.01 | 13.88 | 13.97 | 31,400 | -0.03(-0.21%) |
Jun 07, 2006 | 14.04 | 14.04 | 13.95 | 14.00 | 45,400 | -0.02(-0.14%) |
Jun 06, 2006 | 14.00 | 14.06 | 13.90 | 14.02 | 31,700 | +0.02(+0.14%) |
Jun 05, 2006 | 14.05 | 14.10 | 13.95 | 14.00 | 41,300 | -0.05(-0.36%) |
Jun 02, 2006 | 13.98 | 14.16 | 13.98 | 14.05 | 39,100 | -0.01(-0.07%) |
Jun 01, 2006 | 14.02 | 14.15 | 13.95 | 14.06 | 83,400 | -0.08(-0.57%) |
May 31, 2006 | 14.15 | 14.18 | 14.04 | 14.14 | 40,100 | -0.05(-0.35%) |
May 30, 2006 | 14.21 | 14.25 | 14.12 | 14.19 | 27,600 | +0.02(+0.14%) |
May 26, 2006 | 14.20 | 14.47 | 14.13 | 14.17 | 40,100 | -0.03(-0.21%) |
May 25, 2006 | 14.21 | 14.25 | 14.13 | 14.20 | 34,700 | +0.01(+0.07%) |
May 24, 2006 | 14.14 | 14.21 | 14.10 | 14.19 | 39,200 | +0.05(+0.35%) |
May 23, 2006 | 14.23 | 14.23 | 14.14 | 14.14 | 32,900 | -0.03(-0.21%) |
May 22, 2006 | 14.15 | 14.23 | 14.03 | 14.17 | 47,300 | -0.13(-0.91%) |
May 19, 2006 | 14.20 | 14.37 | 14.18 | 14.30 | 41,900 | +0.07(+0.49%) |
May 18, 2006 | 14.18 | 14.30 | 14.18 | 14.23 | 22,800 | +0.03(+0.21%) |
May 17, 2006 | 14.14 | 14.25 | 14.10 | 14.20 | 31,200 | -0.01(-0.07%) |
May 16, 2006 | 14.22 | 14.30 | 14.20 | 14.21 | 31,500 | -0.03(-0.21%) |
May 15, 2006 | 14.14 | 14.49 | 14.10 | 14.24 | 79,800 | +0.09(+0.64%) |
May 12, 2006 | 14.30 | 14.30 | 14.10 | 14.15 | 44,600 | -0.05(-0.35%) |
May 11, 2006 | 14.39 | 14.39 | 14.20 | 14.20 | 36,000 | -0.14(-0.98%) |
May 10, 2006 | 14.35 | 14.37 | 14.30 | 14.34 | 17,400 | +0.04(+0.28%) |
May 09, 2006 | 14.30 | 14.38 | 14.19 | 14.30 | 63,200 | +0.11(+0.78%) |
May 08, 2006 | 14.25 | 14.25 | 14.11 | 14.19 | 15,100 | +0.00(+0.00%) |
May 05, 2006 | 14.14 | 14.22 | 14.14 | 14.19 | 17,100 | +0.07(+0.50%) |
May 04, 2006 | 14.26 | 14.27 | 14.10 | 14.12 | 28,000 | -0.10(-0.70%) |
May 03, 2006 | 14.18 | 14.25 | 14.13 | 14.22 | 21,200 | +0.10(+0.71%) |
May 02, 2006 | 14.19 | 14.24 | 14.11 | 14.12 | 35,600 | -0.09(-0.63%) |