Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.02 | 22.09 | 21.58 | 21.58 | 319,942 | -0.44(-2.00%) |
Apr 27, 2007 | 22.09 | 22.14 | 21.91 | 22.02 | 318,192 | -0.07(-0.31%) |
Apr 26, 2007 | 21.95 | 22.17 | 21.89 | 22.09 | 325,033 | +0.06(+0.29%) |
Apr 25, 2007 | 21.92 | 22.17 | 21.80 | 22.03 | 389,308 | +0.23(+1.07%) |
Apr 24, 2007 | 21.87 | 21.87 | 20.92 | 21.80 | 675,523 | +0.98(+4.71%) |
Apr 23, 2007 | 21.34 | 21.46 | 20.28 | 20.82 | 460,583 | +0.55(+2.70%) |
Apr 20, 2007 | 20.30 | 20.48 | 20.14 | 20.27 | 458,992 | +0.27(+1.35%) |
Apr 19, 2007 | 19.96 | 20.11 | 19.88 | 20.00 | 465,674 | -0.09(-0.44%) |
Apr 18, 2007 | 20.21 | 20.25 | 20.03 | 20.09 | 387,558 | -0.10(-0.50%) |
Apr 17, 2007 | 20.67 | 20.67 | 20.04 | 20.19 | 648,476 | -0.48(-2.34%) |
Apr 16, 2007 | 20.43 | 20.67 | 20.33 | 20.67 | 924,190 | +0.35(+1.73%) |
Apr 13, 2007 | 20.49 | 20.69 | 20.22 | 20.32 | 801,209 | -0.15(-0.74%) |
Apr 12, 2007 | 20.48 | 20.63 | 20.28 | 20.47 | 322,965 | -0.11(-0.52%) |
Apr 11, 2007 | 20.91 | 20.96 | 20.43 | 20.58 | 399,490 | -0.30(-1.44%) |
Apr 10, 2007 | 20.80 | 20.96 | 20.76 | 20.88 | 258,372 | +0.01(+0.06%) |
Apr 09, 2007 | 20.77 | 21.09 | 20.77 | 20.87 | 355,898 | -0.20(-0.95%) |
Apr 05, 2007 | 20.98 | 21.14 | 20.98 | 21.07 | 424,309 | +0.09(+0.42%) |
Apr 04, 2007 | 21.28 | 21.28 | 20.94 | 20.98 | 339,988 | -0.34(-1.59%) |
Apr 03, 2007 | 21.06 | 21.55 | 21.06 | 21.32 | 388,513 | +0.38(+1.80%) |
Apr 02, 2007 | 21.01 | 21.06 | 20.84 | 20.94 | 176,596 | -0.05(-0.24%) |
Mar 30, 2007 | 20.94 | 21.18 | 20.85 | 20.99 | 220,507 | +0.10(+0.48%) |
Mar 29, 2007 | 21.15 | 21.22 | 20.69 | 20.89 | 280,805 | -0.09(-0.45%) |
Mar 28, 2007 | 20.98 | 21.17 | 20.77 | 20.99 | 574,496 | -0.14(-0.65%) |
Mar 27, 2007 | 21.35 | 21.37 | 21.08 | 21.13 | 645,453 | -0.31(-1.47%) |
Mar 26, 2007 | 21.56 | 21.67 | 21.31 | 21.44 | 297,510 | -0.07(-0.32%) |
Mar 23, 2007 | 21.18 | 21.52 | 21.15 | 21.51 | 217,802 | +0.38(+1.78%) |
Mar 22, 2007 | 21.36 | 21.36 | 21.08 | 21.13 | 221,780 | -0.16(-0.77%) |
Mar 21, 2007 | 20.98 | 21.30 | 20.70 | 21.30 | 363,853 | +0.38(+1.80%) |
Mar 20, 2007 | 20.57 | 21.02 | 20.50 | 20.92 | 378,967 | +0.21(+1.03%) |
Mar 19, 2007 | 20.43 | 20.82 | 20.43 | 20.70 | 655,317 | +0.38(+1.89%) |
Mar 16, 2007 | 20.75 | 20.75 | 20.26 | 20.32 | 763,026 | -0.42(-2.03%) |
Mar 15, 2007 | 20.41 | 20.91 | 20.41 | 20.74 | 530,109 | +0.40(+1.98%) |
Mar 14, 2007 | 20.08 | 20.38 | 19.80 | 20.34 | 694,137 | +0.20(+1.00%) |
Mar 13, 2007 | 21.02 | 21.09 | 20.12 | 20.14 | 616,816 | -0.88(-4.19%) |
Mar 12, 2007 | 21.03 | 21.21 | 20.92 | 21.02 | 575,769 | -0.04(-0.21%) |
Mar 09, 2007 | 20.45 | 21.07 | 20.32 | 21.06 | 565,428 | +0.77(+3.81%) |
Mar 08, 2007 | 20.44 | 20.57 | 20.07 | 20.29 | 562,564 | +0.41(+2.09%) |
Mar 07, 2007 | 19.91 | 20.20 | 19.80 | 19.87 | 386,604 | -0.12(-0.60%) |
Mar 06, 2007 | 19.87 | 20.32 | 19.65 | 19.99 | 558,587 | +0.13(+0.63%) |
Mar 05, 2007 | 19.97 | 20.04 | 19.64 | 19.87 | 485,721 | -0.08(-0.38%) |
Mar 02, 2007 | 20.35 | 20.38 | 19.92 | 19.94 | 398,059 | -0.56(-2.73%) |
Mar 01, 2007 | 20.40 | 20.59 | 19.55 | 20.50 | 634,635 | -0.03(-0.15%) |
Feb 28, 2007 | 20.87 | 20.87 | 20.41 | 20.53 | 357,330 | -0.39(-1.86%) |
Feb 27, 2007 | 21.43 | 21.52 | 20.43 | 20.92 | 469,811 | -0.80(-3.70%) |
Feb 26, 2007 | 21.75 | 21.96 | 21.53 | 21.73 | 305,783 | -0.02(-0.09%) |
Feb 23, 2007 | 21.72 | 21.91 | 21.56 | 21.75 | 224,166 | +0.03(+0.14%) |
Feb 22, 2007 | 21.74 | 21.74 | 21.44 | 21.72 | 307,215 | -0.03(-0.12%) |
Feb 21, 2007 | 21.68 | 21.76 | 21.43 | 21.74 | 305,464 | +0.08(+0.35%) |
Feb 20, 2007 | 21.45 | 21.68 | 21.09 | 21.67 | 244,371 | +0.13(+0.58%) |
Feb 16, 2007 | 21.34 | 21.71 | 21.31 | 21.54 | 427,332 | +0.20(+0.94%) |
Feb 15, 2007 | 21.46 | 21.64 | 21.30 | 21.34 | 270,781 | -0.13(-0.59%) |
Feb 14, 2007 | 21.25 | 22.05 | 21.18 | 21.46 | 894,916 | +0.64(+3.08%) |
Feb 13, 2007 | 19.95 | 20.82 | 19.86 | 20.82 | 587,065 | +0.70(+3.47%) |
Feb 12, 2007 | 19.89 | 20.21 | 19.86 | 20.13 | 274,353 | +0.08(+0.41%) |
Feb 09, 2007 | 20.04 | 20.38 | 19.99 | 20.04 | 294,169 | +0.01(+0.03%) |
Feb 08, 2007 | 20.24 | 20.24 | 19.96 | 20.04 | 207,779 | -0.04(-0.22%) |
Feb 07, 2007 | 20.03 | 20.11 | 19.94 | 20.08 | 178,983 | +0.16(+0.79%) |
Feb 06, 2007 | 19.77 | 20.03 | 19.74 | 19.93 | 223,371 | +0.21(+1.08%) |
Feb 05, 2007 | 19.69 | 19.85 | 19.55 | 19.71 | 225,439 | +0.04(+0.22%) |
Feb 02, 2007 | 19.76 | 19.86 | 19.40 | 19.67 | 183,438 | +0.03(+0.16%) |
Feb 01, 2007 | 19.55 | 19.79 | 19.54 | 19.64 | 206,666 | +0.13(+0.68%) |
Jan 31, 2007 | 19.26 | 19.60 | 19.09 | 19.50 | 424,469 | +0.25(+1.31%) |
Jan 30, 2007 | 19.21 | 19.35 | 19.08 | 19.25 | 414,923 | +0.05(+0.26%) |
Jan 29, 2007 | 19.36 | 19.38 | 19.00 | 19.20 | 777,981 | -0.31(-1.61%) |
Jan 26, 2007 | 19.42 | 19.57 | 19.29 | 19.52 | 303,874 | +0.16(+0.84%) |
Jan 25, 2007 | 20.03 | 20.03 | 19.33 | 19.35 | 320,897 | -0.68(-3.39%) |
Jan 24, 2007 | 19.23 | 20.08 | 19.06 | 20.03 | 296,078 | +0.42(+2.15%) |
Jan 23, 2007 | 19.27 | 19.76 | 19.20 | 19.61 | 468,697 | +0.35(+1.79%) |
Jan 22, 2007 | 19.55 | 19.55 | 19.23 | 19.27 | 384,694 | -0.37(-1.89%) |
Jan 19, 2007 | 19.85 | 19.99 | 19.60 | 19.64 | 280,964 | -0.21(-1.08%) |
Jan 18, 2007 | 20.14 | 20.14 | 19.69 | 19.85 | 403,468 | -0.35(-1.74%) |
Jan 17, 2007 | 19.79 | 20.28 | 19.61 | 20.20 | 493,675 | +0.50(+2.55%) |
Jan 16, 2007 | 19.64 | 19.79 | 19.49 | 19.70 | 324,079 | +0.21(+1.10%) |
Jan 12, 2007 | 19.26 | 19.67 | 19.26 | 19.49 | 232,598 | +0.28(+1.47%) |
Jan 11, 2007 | 19.23 | 19.35 | 19.07 | 19.20 | 384,854 | +0.03(+0.16%) |
Jan 10, 2007 | 19.30 | 19.30 | 19.08 | 19.17 | 365,603 | -0.25(-1.29%) |
Jan 09, 2007 | 19.36 | 19.42 | 19.17 | 19.42 | 511,972 | +0.13(+0.65%) |
Jan 08, 2007 | 19.18 | 19.40 | 18.98 | 19.30 | 769,867 | +0.11(+0.59%) |
Jan 05, 2007 | 18.86 | 19.33 | 18.86 | 19.18 | 316,760 | -0.13(-0.65%) |
Jan 04, 2007 | 19.46 | 19.50 | 19.06 | 19.31 | 470,288 | -0.21(-1.06%) |
Jan 03, 2007 | 19.89 | 19.98 | 19.42 | 19.52 | 461,220 | -0.32(-1.62%) |
Dec 29, 2006 | 19.79 | 19.87 | 19.74 | 19.84 | 379,922 | +0.07(+0.35%) |
Dec 28, 2006 | 19.72 | 19.81 | 19.64 | 19.77 | 224,803 | +0.09(+0.48%) |
Dec 27, 2006 | 19.67 | 19.71 | 19.58 | 19.67 | 215,575 | +0.13(+0.68%) |
Dec 26, 2006 | 19.41 | 19.64 | 19.39 | 19.54 | 226,712 | +0.29(+1.50%) |
Dec 22, 2006 | 19.47 | 19.47 | 19.16 | 19.25 | 327,579 | -0.18(-0.91%) |
Dec 21, 2006 | 19.05 | 19.60 | 19.05 | 19.43 | 514,358 | +0.46(+2.42%) |
Dec 20, 2006 | 19.51 | 19.51 | 18.74 | 18.97 | 732,797 | -0.54(-2.77%) |
Dec 19, 2006 | 20.12 | 20.13 | 18.98 | 19.51 | 1,113,674 | -0.77(-3.78%) |
Dec 18, 2006 | 21.06 | 21.08 | 20.25 | 20.28 | 348,261 | -0.81(-3.85%) |
Dec 15, 2006 | 21.40 | 21.63 | 21.08 | 21.09 | 334,102 | -0.31(-1.44%) |
Dec 14, 2006 | 21.26 | 21.57 | 21.22 | 21.40 | 138,732 | +0.24(+1.13%) |
Dec 13, 2006 | 21.14 | 21.19 | 21.01 | 21.16 | 129,027 | +0.14(+0.69%) |
Dec 12, 2006 | 21.36 | 21.36 | 20.83 | 21.01 | 152,096 | -0.33(-1.53%) |
Dec 11, 2006 | 21.50 | 21.56 | 21.26 | 21.34 | 170,551 | -0.20(-0.93%) |
Dec 08, 2006 | 21.17 | 21.62 | 21.15 | 21.54 | 251,213 | +0.36(+1.69%) |
Dec 07, 2006 | 21.12 | 21.33 | 21.06 | 21.18 | 165,460 | +0.09(+0.42%) |
Dec 06, 2006 | 21.20 | 21.30 | 21.01 | 21.09 | 170,233 | -0.12(-0.56%) |
Dec 05, 2006 | 21.25 | 21.41 | 21.13 | 21.21 | 332,193 | -0.03(-0.15%) |
Dec 04, 2006 | 20.62 | 21.27 | 20.62 | 21.25 | 414,605 | +0.62(+3.02%) |
Dec 01, 2006 | 20.85 | 21.04 | 20.47 | 20.62 | 338,875 | -0.18(-0.88%) |
Nov 30, 2006 | 20.57 | 20.89 | 20.47 | 20.80 | 313,897 | +0.25(+1.22%) |
Nov 29, 2006 | 20.64 | 20.71 | 20.34 | 20.55 | 212,393 | -0.12(-0.58%) |
Nov 28, 2006 | 20.29 | 20.67 | 20.13 | 20.67 | 462,652 | +0.37(+1.83%) |
Nov 27, 2006 | 20.43 | 20.48 | 20.15 | 20.30 | 424,628 | -0.23(-1.10%) |
Nov 24, 2006 | 20.28 | 20.61 | 20.24 | 20.53 | 88,934 | +0.10(+0.49%) |
Nov 22, 2006 | 20.43 | 20.47 | 20.35 | 20.43 | 202,529 | +0.00(+0.00%) |
Nov 21, 2006 | 20.57 | 20.60 | 20.31 | 20.43 | 336,170 | -0.09(-0.46%) |
Nov 20, 2006 | 20.47 | 20.61 | 20.43 | 20.52 | 314,851 | -0.03(-0.15%) |
Nov 17, 2006 | 20.91 | 20.96 | 20.55 | 20.55 | 289,873 | -0.35(-1.68%) |
Nov 16, 2006 | 21.68 | 21.69 | 20.90 | 20.91 | 500,198 | -0.53(-2.46%) |
Nov 15, 2006 | 21.23 | 21.55 | 21.20 | 21.43 | 367,671 | +0.21(+0.98%) |
Nov 14, 2006 | 20.74 | 21.80 | 20.74 | 21.23 | 622,543 | +0.49(+2.36%) |
Nov 13, 2006 | 20.46 | 20.74 | 20.44 | 20.74 | 321,851 | +0.30(+1.48%) |
Nov 10, 2006 | 20.30 | 20.44 | 20.17 | 20.43 | 200,461 | +0.24(+1.18%) |
Nov 09, 2006 | 20.40 | 20.48 | 20.14 | 20.20 | 268,554 | -0.20(-0.99%) |
Nov 08, 2006 | 20.29 | 20.48 | 20.18 | 20.40 | 343,329 | +0.13(+0.65%) |
Nov 07, 2006 | 20.21 | 20.26 | 19.89 | 20.26 | 714,978 | +0.35(+1.74%) |
Nov 06, 2006 | 19.77 | 20.11 | 19.52 | 19.92 | 921,645 | +0.71(+3.70%) |
Nov 03, 2006 | 19.25 | 19.32 | 19.11 | 19.21 | 341,898 | +0.04(+0.20%) |
Nov 02, 2006 | 19.08 | 19.33 | 19.07 | 19.17 | 360,830 | +0.09(+0.49%) |
Nov 01, 2006 | 19.48 | 19.75 | 19.01 | 19.08 | 574,974 | -0.38(-1.94%) |
Oct 31, 2006 | 20.00 | 19.71 | 19.29 | 19.45 | 499,562 | +0.28(+1.48%) |
Oct 30, 2006 | 18.79 | 19.18 | 18.71 | 19.17 | 235,144 | +0.38(+2.04%) |
Oct 27, 2006 | 18.98 | 19.11 | 18.73 | 18.79 | 252,963 | -0.28(-1.45%) |
Oct 26, 2006 | 19.17 | 19.20 | 19.00 | 19.06 | 335,693 | +0.01(+0.07%) |
Oct 25, 2006 | 18.98 | 19.25 | 18.78 | 19.05 | 340,784 | +0.09(+0.46%) |
Oct 24, 2006 | 19.05 | 19.11 | 18.67 | 18.96 | 371,012 | -0.16(-0.85%) |
Oct 23, 2006 | 19.14 | 19.27 | 19.03 | 19.13 | 242,940 | -0.08(-0.39%) |
Oct 20, 2006 | 19.42 | 19.42 | 19.11 | 19.20 | 231,803 | -0.18(-0.94%) |
Oct 19, 2006 | 19.26 | 19.64 | 19.24 | 19.38 | 231,962 | +0.17(+0.88%) |
Oct 18, 2006 | 19.14 | 19.32 | 18.91 | 19.21 | 381,194 | +0.19(+1.02%) |
Oct 17, 2006 | 19.01 | 19.06 | 18.83 | 19.02 | 203,961 | -0.07(-0.36%) |
Oct 16, 2006 | 18.83 | 19.10 | 18.79 | 19.09 | 194,415 | +0.30(+1.57%) |
Oct 13, 2006 | 18.82 | 18.98 | 18.69 | 18.79 | 286,055 | -0.01(-0.07%) |
Oct 12, 2006 | 18.57 | 18.84 | 18.57 | 18.81 | 290,828 | +0.25(+1.35%) |
Oct 11, 2006 | 18.20 | 18.62 | 18.14 | 18.55 | 353,671 | +0.18(+0.96%) |
Oct 10, 2006 | 18.34 | 18.40 | 18.10 | 18.38 | 234,667 | +0.04(+0.21%) |
Oct 09, 2006 | 18.27 | 18.44 | 18.03 | 18.34 | 266,804 | +0.13(+0.72%) |
Oct 06, 2006 | 18.32 | 18.37 | 18.10 | 18.21 | 166,573 | -0.10(-0.55%) |
Oct 05, 2006 | 18.23 | 18.50 | 18.20 | 18.31 | 539,336 | +0.09(+0.52%) |
Oct 04, 2006 | 17.86 | 18.22 | 17.78 | 18.22 | 295,441 | +0.30(+1.65%) |
Oct 03, 2006 | 17.54 | 18.00 | 17.47 | 17.92 | 327,420 | +0.33(+1.89%) |
Oct 02, 2006 | 17.75 | 17.83 | 17.47 | 17.59 | 277,782 | -0.21(-1.17%) |
Sep 29, 2006 | 17.90 | 17.92 | 17.74 | 17.79 | 298,782 | -0.11(-0.60%) |
Sep 28, 2006 | 17.85 | 17.93 | 17.60 | 17.90 | 221,143 | +0.08(+0.46%) |
Sep 27, 2006 | 17.84 | 17.98 | 17.78 | 17.82 | 497,653 | -0.01(-0.07%) |
Sep 26, 2006 | 17.58 | 17.83 | 17.56 | 17.83 | 161,641 | +0.26(+1.47%) |
Sep 25, 2006 | 17.54 | 17.71 | 17.35 | 17.57 | 374,035 | +0.14(+0.79%) |
Sep 22, 2006 | 17.41 | 17.52 | 17.21 | 17.44 | 271,577 | +0.07(+0.40%) |
Sep 21, 2006 | 17.35 | 17.69 | 17.23 | 17.37 | 384,854 | +0.07(+0.40%) |
Sep 20, 2006 | 17.22 | 17.42 | 17.17 | 17.30 | 313,897 | +0.16(+0.95%) |
Sep 19, 2006 | 17.28 | 17.53 | 17.05 | 17.13 | 624,134 | -0.14(-0.80%) |
Sep 18, 2006 | 16.88 | 17.42 | 16.74 | 17.27 | 593,588 | +0.19(+1.10%) |
Sep 15, 2006 | 16.94 | 17.08 | 16.83 | 17.08 | 367,989 | +0.27(+1.61%) |
Sep 14, 2006 | 17.10 | 17.19 | 16.74 | 16.81 | 332,670 | -0.31(-1.84%) |
Sep 13, 2006 | 16.98 | 17.13 | 16.82 | 17.13 | 257,736 | +0.21(+1.26%) |
Sep 12, 2006 | 16.59 | 16.97 | 16.54 | 16.91 | 169,755 | +0.39(+2.36%) |
Sep 11, 2006 | 16.96 | 16.99 | 16.46 | 16.52 | 357,807 | -0.46(-2.70%) |
Sep 08, 2006 | 16.67 | 17.05 | 16.56 | 16.98 | 318,669 | +0.40(+2.39%) |
Sep 07, 2006 | 16.71 | 16.92 | 16.49 | 16.59 | 206,984 | -0.22(-1.31%) |
Sep 06, 2006 | 17.13 | 17.26 | 16.79 | 16.81 | 184,074 | -0.42(-2.44%) |
Sep 05, 2006 | 17.08 | 17.29 | 16.98 | 17.23 | 379,762 | +0.23(+1.33%) |
Sep 01, 2006 | 16.74 | 17.10 | 16.66 | 17.00 | 1,035,239 | +0.20(+1.20%) |
Aug 31, 2006 | 16.86 | 17.05 | 16.75 | 16.80 | 433,219 | +0.03(+0.15%) |
Aug 30, 2006 | 16.52 | 16.84 | 16.46 | 16.78 | 561,769 | +0.25(+1.48%) |
Aug 29, 2006 | 16.52 | 16.66 | 16.39 | 16.53 | 417,786 | +0.06(+0.34%) |
Aug 28, 2006 | 16.46 | 16.65 | 16.28 | 16.47 | 454,538 | +0.04(+0.27%) |
Aug 25, 2006 | 16.47 | 16.69 | 16.34 | 16.43 | 180,097 | -0.13(-0.76%) |
Aug 24, 2006 | 16.74 | 16.74 | 16.46 | 16.56 | 144,777 | -0.10(-0.60%) |
Aug 23, 2006 | 17.03 | 17.10 | 16.53 | 16.66 | 235,462 | -0.31(-1.85%) |
Aug 22, 2006 | 16.63 | 16.98 | 16.63 | 16.97 | 160,210 | +0.30(+1.81%) |
Aug 21, 2006 | 16.83 | 16.83 | 16.66 | 16.67 | 258,531 | -0.30(-1.78%) |
Aug 18, 2006 | 16.91 | 17.00 | 16.71 | 16.97 | 177,869 | +0.14(+0.86%) |
Aug 17, 2006 | 16.72 | 16.90 | 16.69 | 16.83 | 152,255 | +0.01(+0.07%) |
Aug 16, 2006 | 17.09 | 17.13 | 16.71 | 16.81 | 274,918 | -0.15(-0.89%) |
Aug 15, 2006 | 17.13 | 17.27 | 16.88 | 16.96 | 330,761 | +0.08(+0.48%) |
Aug 14, 2006 | 16.88 | 17.06 | 16.82 | 16.88 | 393,127 | +0.13(+0.79%) |
Aug 11, 2006 | 16.92 | 17.04 | 16.72 | 16.75 | 360,194 | -0.04(-0.26%) |
Aug 10, 2006 | 16.19 | 16.94 | 16.12 | 16.79 | 458,038 | +0.49(+3.01%) |
Aug 09, 2006 | 16.47 | 16.63 | 16.24 | 16.30 | 352,239 | -0.01(-0.08%) |
Aug 08, 2006 | 16.91 | 16.91 | 16.26 | 16.32 | 488,425 | -0.61(-3.60%) |
Aug 07, 2006 | 16.93 | 17.03 | 16.66 | 16.93 | 223,371 | +0.00(+0.00%) |
Aug 04, 2006 | 16.86 | 17.03 | 16.57 | 16.93 | 299,260 | +0.23(+1.36%) |
Aug 03, 2006 | 16.66 | 16.85 | 16.51 | 16.70 | 678,068 | -0.19(-1.15%) |
Aug 02, 2006 | 16.94 | 17.44 | 16.81 | 16.90 | 857,688 | +0.13(+0.79%) |
Aug 01, 2006 | 16.91 | 16.91 | 16.35 | 16.76 | 378,808 | -0.03(-0.15%) |
Jul 31, 2006 | 16.19 | 16.96 | 16.19 | 16.79 | 892,053 | +0.76(+4.75%) |
Jul 28, 2006 | 15.97 | 16.12 | 15.88 | 16.03 | 245,644 | +0.21(+1.35%) |
Jul 27, 2006 | 15.80 | 16.19 | 15.74 | 15.81 | 567,973 | +0.05(+0.32%) |
Jul 26, 2006 | 16.03 | 16.03 | 15.53 | 15.76 | 398,218 | -0.26(-1.65%) |
Jul 25, 2006 | 16.15 | 16.15 | 15.72 | 16.03 | 273,327 | -0.17(-1.05%) |
Jul 24, 2006 | 16.19 | 16.35 | 16.15 | 16.20 | 462,174 | +0.21(+1.30%) |
Jul 21, 2006 | 15.96 | 16.13 | 15.85 | 15.99 | 549,836 | +0.03(+0.20%) |
Jul 20, 2006 | 16.18 | 16.24 | 15.81 | 15.96 | 342,216 | -0.12(-0.74%) |
Jul 19, 2006 | 16.09 | 16.59 | 16.03 | 16.08 | 410,786 | +0.00(+0.00%) |
Jul 18, 2006 | 16.00 | 16.15 | 15.76 | 16.08 | 237,530 | +0.23(+1.47%) |
Jul 17, 2006 | 15.55 | 15.89 | 15.55 | 15.85 | 240,712 | +0.23(+1.49%) |
Jul 14, 2006 | 15.66 | 15.75 | 15.41 | 15.61 | 231,485 | -0.04(-0.28%) |
Jul 13, 2006 | 16.08 | 16.13 | 15.59 | 15.66 | 320,897 | -0.49(-3.04%) |
Jul 12, 2006 | 16.36 | 16.47 | 16.07 | 16.15 | 358,284 | -0.27(-1.65%) |
Jul 11, 2006 | 16.32 | 16.53 | 16.09 | 16.42 | 398,854 | +0.10(+0.62%) |
Jul 10, 2006 | 16.20 | 16.51 | 16.19 | 16.32 | 516,904 | +0.15(+0.93%) |
Jul 07, 2006 | 16.31 | 16.63 | 16.16 | 16.17 | 682,364 | +0.24(+1.50%) |
Jul 06, 2006 | 15.98 | 16.17 | 15.80 | 15.93 | 616,816 | -0.05(-0.31%) |
Jul 05, 2006 | 15.73 | 16.02 | 15.56 | 15.98 | 421,605 | +0.17(+1.07%) |
Jul 03, 2006 | 15.69 | 15.88 | 15.68 | 15.81 | 200,302 | +0.13(+0.80%) |
Jun 30, 2006 | 16.09 | 16.19 | 15.58 | 15.68 | 1,415,957 | -0.42(-2.62%) |
Jun 29, 2006 | 16.06 | 16.25 | 15.71 | 16.10 | 680,932 | +0.20(+1.27%) |
Jun 28, 2006 | 15.49 | 16.03 | 15.43 | 15.90 | 295,441 | +0.48(+3.10%) |
Jun 27, 2006 | 15.81 | 15.90 | 15.42 | 15.42 | 258,054 | -0.33(-2.08%) |
Jun 26, 2006 | 15.78 | 15.84 | 15.59 | 15.75 | 328,533 | +0.05(+0.32%) |
Jun 23, 2006 | 15.73 | 16.05 | 15.57 | 15.70 | 442,606 | -0.08(-0.52%) |
Jun 22, 2006 | 15.73 | 15.99 | 15.58 | 15.78 | 188,688 | +0.07(+0.44%) |
Jun 21, 2006 | 15.61 | 15.80 | 15.53 | 15.71 | 265,372 | +0.11(+0.68%) |
Jun 20, 2006 | 15.55 | 15.80 | 15.48 | 15.61 | 215,098 | +0.13(+0.81%) |
Jun 19, 2006 | 15.60 | 15.67 | 15.34 | 15.48 | 318,669 | -0.11(-0.73%) |
Jun 16, 2006 | 15.71 | 15.71 | 15.38 | 15.59 | 816,005 | -0.12(-0.76%) |
Jun 15, 2006 | 15.43 | 15.86 | 15.41 | 15.71 | 1,128,947 | +0.28(+1.83%) |
Jun 14, 2006 | 15.41 | 15.52 | 15.27 | 15.43 | 364,171 | -0.01(-0.04%) |
Jun 13, 2006 | 15.53 | 15.71 | 15.34 | 15.44 | 300,851 | -0.09(-0.61%) |
Jun 12, 2006 | 15.76 | 15.97 | 15.46 | 15.53 | 218,598 | -0.16(-1.04%) |
Jun 09, 2006 | 15.71 | 16.02 | 15.59 | 15.69 | 308,487 | -0.02(-0.12%) |
Jun 08, 2006 | 15.59 | 15.97 | 15.42 | 15.71 | 412,218 | +0.09(+0.60%) |
Jun 07, 2006 | 15.63 | 15.90 | 15.52 | 15.62 | 246,917 | -0.09(-0.60%) |
Jun 06, 2006 | 15.93 | 16.02 | 15.58 | 15.71 | 563,996 | -0.18(-1.15%) |
Jun 05, 2006 | 16.22 | 16.26 | 15.86 | 15.90 | 311,987 | -0.42(-2.58%) |
Jun 02, 2006 | 16.41 | 16.47 | 16.22 | 16.32 | 450,083 | +0.07(+0.43%) |
Jun 01, 2006 | 16.03 | 16.37 | 16.03 | 16.25 | 270,304 | +0.23(+1.45%) |
May 31, 2006 | 15.78 | 16.19 | 15.78 | 16.02 | 386,922 | +0.21(+1.31%) |
May 30, 2006 | 16.16 | 16.30 | 15.79 | 15.81 | 171,664 | -0.52(-3.16%) |
May 26, 2006 | 16.15 | 16.46 | 16.15 | 16.32 | 131,890 | +0.26(+1.64%) |
May 25, 2006 | 15.94 | 16.14 | 15.69 | 16.06 | 193,142 | +0.21(+1.31%) |
May 24, 2006 | 15.81 | 16.12 | 15.45 | 15.85 | 288,441 | +0.03(+0.16%) |
May 23, 2006 | 15.90 | 16.15 | 15.83 | 15.83 | 151,618 | -0.03(-0.16%) |
May 22, 2006 | 15.90 | 16.05 | 15.71 | 15.85 | 237,849 | -0.13(-0.83%) |
May 19, 2006 | 15.88 | 16.06 | 15.62 | 15.98 | 221,939 | +0.11(+0.67%) |
May 18, 2006 | 16.10 | 16.29 | 15.88 | 15.88 | 165,937 | -0.14(-0.86%) |
May 17, 2006 | 16.10 | 16.29 | 15.93 | 16.02 | 289,714 | -0.24(-1.47%) |
May 16, 2006 | 16.42 | 16.48 | 16.11 | 16.25 | 191,551 | -0.13(-0.81%) |
May 15, 2006 | 16.18 | 16.52 | 16.03 | 16.39 | 276,350 | +0.21(+1.28%) |
May 12, 2006 | 16.61 | 16.63 | 16.03 | 16.18 | 216,211 | -0.49(-2.94%) |
May 11, 2006 | 16.85 | 16.85 | 16.48 | 16.67 | 207,938 | -0.23(-1.38%) |
May 10, 2006 | 16.94 | 17.06 | 16.64 | 16.90 | 158,141 | -0.04(-0.22%) |
May 09, 2006 | 16.78 | 17.01 | 16.65 | 16.94 | 233,553 | +0.11(+0.67%) |
May 08, 2006 | 16.97 | 16.97 | 16.52 | 16.83 | 195,688 | -0.30(-1.76%) |
May 05, 2006 | 17.35 | 17.35 | 17.00 | 17.13 | 224,484 | -0.22(-1.27%) |
May 04, 2006 | 17.43 | 17.44 | 16.77 | 17.35 | 404,581 | +0.17(+0.99%) |
May 03, 2006 | 16.34 | 17.29 | 16.29 | 17.18 | 485,243 | +0.52(+3.13%) |
May 02, 2006 | 16.44 | 16.66 | 16.24 | 16.66 | 145,573 | +0.23(+1.38%) |