Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.42 | 23.64 | 22.78 | 22.80 | 1,049,357 | -0.14(-0.61%) |
Apr 27, 2007 | 22.83 | 23.12 | 22.65 | 22.94 | 1,463,955 | +0.08(+0.37%) |
Apr 26, 2007 | 22.56 | 22.94 | 22.50 | 22.86 | 1,579,092 | +0.25(+1.12%) |
Apr 25, 2007 | 22.66 | 22.73 | 22.45 | 22.60 | 1,164,494 | +0.05(+0.22%) |
Apr 24, 2007 | 22.63 | 22.63 | 22.28 | 22.55 | 411,227 | -0.08(-0.35%) |
Apr 23, 2007 | 22.58 | 22.67 | 22.54 | 22.63 | 842,679 | +0.06(+0.25%) |
Apr 20, 2007 | 22.07 | 22.59 | 22.07 | 22.58 | 1,588,317 | +0.51(+2.30%) |
Apr 19, 2007 | 22.07 | 22.28 | 21.93 | 22.07 | 1,054,147 | -0.15(-0.68%) |
Apr 18, 2007 | 22.51 | 22.53 | 22.21 | 22.22 | 724,881 | -0.41(-1.82%) |
Apr 17, 2007 | 22.62 | 22.71 | 22.42 | 22.63 | 842,679 | -0.02(-0.07%) |
Apr 16, 2007 | 22.76 | 22.83 | 22.54 | 22.65 | 696,141 | -0.03(-0.15%) |
Apr 13, 2007 | 22.32 | 22.74 | 22.11 | 22.68 | 1,335,513 | +0.25(+1.13%) |
Apr 12, 2007 | 22.57 | 22.57 | 22.27 | 22.43 | 516,252 | -0.11(-0.50%) |
Apr 11, 2007 | 22.67 | 22.67 | 22.41 | 22.54 | 1,228,360 | -0.07(-0.32%) |
Apr 10, 2007 | 22.21 | 22.63 | 22.21 | 22.61 | 1,864,006 | +0.41(+1.83%) |
Apr 09, 2007 | 22.34 | 22.49 | 22.18 | 22.21 | 1,051,131 | +0.08(+0.38%) |
Apr 05, 2007 | 22.20 | 22.20 | 22.05 | 22.12 | 2,292,975 | -0.08(-0.36%) |
Apr 04, 2007 | 22.55 | 22.55 | 21.83 | 22.20 | 4,558,097 | -0.54(-2.36%) |
Apr 03, 2007 | 22.52 | 22.86 | 22.52 | 22.74 | 1,430,071 | +0.29(+1.31%) |
Apr 02, 2007 | 22.49 | 22.69 | 22.27 | 22.45 | 3,008,631 | -0.05(-0.20%) |
Mar 30, 2007 | 22.15 | 22.63 | 22.10 | 22.49 | 1,666,376 | +0.45(+2.02%) |
Mar 29, 2007 | 22.10 | 22.16 | 21.99 | 22.05 | 533,992 | +0.07(+0.31%) |
Mar 28, 2007 | 21.98 | 22.07 | 21.93 | 21.98 | 1,771,933 | -0.15(-0.66%) |
Mar 27, 2007 | 22.37 | 22.41 | 22.01 | 22.12 | 945,752 | -0.28(-1.23%) |
Mar 26, 2007 | 22.58 | 22.58 | 22.03 | 22.40 | 1,071,710 | -0.10(-0.45%) |
Mar 23, 2007 | 22.35 | 22.67 | 22.27 | 22.50 | 970,589 | +0.21(+0.96%) |
Mar 22, 2007 | 22.39 | 22.39 | 22.03 | 22.29 | 682,304 | -0.05(-0.20%) |
Mar 21, 2007 | 21.93 | 22.45 | 21.78 | 22.33 | 611,696 | +0.42(+1.93%) |
Mar 20, 2007 | 21.53 | 21.95 | 21.53 | 21.91 | 1,163,075 | +0.42(+1.97%) |
Mar 19, 2007 | 21.46 | 21.59 | 21.32 | 21.49 | 487,512 | +0.07(+0.34%) |
Mar 16, 2007 | 21.41 | 21.52 | 21.15 | 21.41 | 1,592,220 | +0.01(+0.05%) |
Mar 15, 2007 | 21.28 | 21.63 | 21.23 | 21.40 | 1,308,193 | +0.13(+0.61%) |
Mar 14, 2007 | 21.30 | 21.44 | 21.19 | 21.27 | 934,575 | -0.02(-0.11%) |
Mar 13, 2007 | 21.79 | 21.70 | 21.22 | 21.30 | 617,905 | -0.50(-2.28%) |
Mar 12, 2007 | 21.67 | 21.96 | 21.66 | 21.79 | 575,505 | +0.09(+0.42%) |
Mar 09, 2007 | 21.87 | 21.98 | 21.65 | 21.70 | 610,454 | -0.06(-0.26%) |
Mar 08, 2007 | 21.81 | 22.12 | 21.70 | 21.76 | 842,502 | +0.06(+0.26%) |
Mar 07, 2007 | 21.73 | 21.79 | 21.48 | 21.70 | 1,193,943 | +0.16(+0.76%) |
Mar 06, 2007 | 21.13 | 21.61 | 21.13 | 21.54 | 1,218,070 | +0.55(+2.63%) |
Mar 05, 2007 | 21.56 | 21.84 | 20.91 | 20.99 | 1,629,830 | -0.72(-3.30%) |
Mar 02, 2007 | 21.99 | 22.07 | 21.64 | 21.70 | 939,365 | -0.35(-1.58%) |
Mar 01, 2007 | 22.34 | 22.78 | 21.94 | 22.05 | 1,429,003 | -0.29(-1.31%) |
Feb 28, 2007 | 21.98 | 22.37 | 21.56 | 22.34 | 1,747,805 | +1.32(+6.27%) |
Feb 27, 2007 | 21.56 | 21.68 | 21.03 | 21.03 | 1,124,932 | -0.76(-3.49%) |
Feb 26, 2007 | 22.04 | 22.16 | 21.73 | 21.79 | 1,276,512 | -0.21(-0.97%) |
Feb 23, 2007 | 22.06 | 22.06 | 21.60 | 22.00 | 1,117,836 | -0.06(-0.26%) |
Feb 22, 2007 | 22.25 | 22.25 | 21.94 | 22.06 | 337,426 | -0.21(-0.94%) |
Feb 21, 2007 | 22.04 | 22.27 | 21.98 | 22.27 | 550,491 | +0.24(+1.10%) |
Feb 20, 2007 | 21.50 | 22.25 | 21.32 | 22.02 | 894,659 | +0.64(+3.01%) |
Feb 16, 2007 | 21.42 | 21.45 | 20.90 | 21.38 | 722,930 | -0.04(-0.18%) |
Feb 15, 2007 | 21.42 | 21.82 | 21.38 | 21.42 | 791,941 | +0.02(+0.11%) |
Feb 14, 2007 | 21.08 | 21.51 | 21.04 | 21.40 | 639,150 | +0.37(+1.77%) |
Feb 13, 2007 | 20.79 | 21.07 | 20.69 | 21.03 | 851,727 | +0.24(+1.17%) |
Feb 12, 2007 | 20.97 | 20.97 | 20.66 | 20.78 | 448,660 | -0.29(-1.36%) |
Feb 09, 2007 | 21.44 | 21.56 | 20.69 | 21.07 | 792,118 | -0.37(-1.73%) |
Feb 08, 2007 | 21.42 | 21.61 | 21.32 | 21.44 | 374,859 | +0.02(+0.11%) |
Feb 07, 2007 | 21.22 | 21.62 | 21.11 | 21.42 | 917,367 | +0.24(+1.12%) |
Feb 06, 2007 | 21.15 | 21.37 | 21.15 | 21.18 | 949,655 | +0.13(+0.62%) |
Feb 05, 2007 | 20.99 | 21.27 | 20.97 | 21.05 | 532,218 | +0.10(+0.46%) |
Feb 02, 2007 | 20.66 | 21.09 | 20.66 | 20.96 | 1,355,915 | +0.33(+1.61%) |
Feb 01, 2007 | 20.35 | 20.78 | 20.26 | 20.62 | 1,840,057 | +0.37(+1.81%) |
Jan 31, 2007 | 20.25 | 20.34 | 20.15 | 20.26 | 970,944 | +0.05(+0.25%) |
Jan 30, 2007 | 20.24 | 20.31 | 20.12 | 20.21 | 735,526 | +0.06(+0.28%) |
Jan 29, 2007 | 20.04 | 20.29 | 19.92 | 20.15 | 293,075 | +0.10(+0.51%) |
Jan 26, 2007 | 20.21 | 20.24 | 19.98 | 20.05 | 470,126 | -0.02(-0.08%) |
Jan 25, 2007 | 20.07 | 20.37 | 19.96 | 20.07 | 1,142,673 | +0.03(+0.14%) |
Jan 24, 2007 | 20.10 | 20.13 | 19.99 | 20.04 | 900,159 | +0.04(+0.20%) |
Jan 23, 2007 | 19.88 | 20.10 | 19.85 | 20.00 | 798,150 | +0.13(+0.65%) |
Jan 22, 2007 | 20.08 | 20.17 | 19.82 | 19.87 | 529,380 | -0.17(-0.84%) |
Jan 19, 2007 | 19.98 | 20.07 | 19.82 | 20.04 | 425,065 | +0.05(+0.25%) |
Jan 18, 2007 | 19.96 | 20.36 | 19.91 | 19.99 | 883,837 | +0.03(+0.17%) |
Jan 17, 2007 | 20.15 | 20.15 | 19.91 | 19.95 | 1,006,070 | -0.20(-0.98%) |
Jan 16, 2007 | 19.93 | 20.42 | 19.84 | 20.15 | 953,380 | +0.23(+1.13%) |
Jan 12, 2007 | 19.42 | 19.97 | 19.41 | 19.93 | 1,082,177 | +0.52(+2.70%) |
Jan 11, 2007 | 19.42 | 19.51 | 19.35 | 19.40 | 410,695 | -0.05(-0.23%) |
Jan 10, 2007 | 19.05 | 19.49 | 19.05 | 19.45 | 597,858 | +0.26(+1.35%) |
Jan 09, 2007 | 19.18 | 19.19 | 19.10 | 19.19 | 381,423 | -0.01(-0.06%) |
Jan 08, 2007 | 19.40 | 19.40 | 19.03 | 19.20 | 167,471 | -0.24(-1.22%) |
Jan 05, 2007 | 19.70 | 19.75 | 19.33 | 19.44 | 408,566 | -0.35(-1.77%) |
Jan 04, 2007 | 19.52 | 20.01 | 19.42 | 19.79 | 840,195 | +0.30(+1.53%) |
Jan 03, 2007 | 19.44 | 19.93 | 19.21 | 19.49 | 536,653 | +0.19(+0.99%) |
Dec 29, 2006 | 19.31 | 19.37 | 19.17 | 19.29 | 281,898 | +0.02(+0.09%) |
Dec 28, 2006 | 19.32 | 19.45 | 19.22 | 19.28 | 169,600 | -0.14(-0.73%) |
Dec 27, 2006 | 19.46 | 19.59 | 19.28 | 19.42 | 330,862 | -0.21(-1.06%) |
Dec 26, 2006 | 19.50 | 19.71 | 19.50 | 19.63 | 202,243 | +0.16(+0.81%) |
Dec 22, 2006 | 19.56 | 19.59 | 19.33 | 19.47 | 470,126 | -0.09(-0.46%) |
Dec 21, 2006 | 19.66 | 19.87 | 19.45 | 19.56 | 363,860 | -0.12(-0.60%) |
Dec 20, 2006 | 19.55 | 19.69 | 19.49 | 19.68 | 324,830 | +0.15(+0.78%) |
Dec 19, 2006 | 19.79 | 19.79 | 19.34 | 19.53 | 557,587 | -0.32(-1.62%) |
Dec 18, 2006 | 20.07 | 20.17 | 19.79 | 19.85 | 447,241 | -0.29(-1.46%) |
Dec 15, 2006 | 20.26 | 20.47 | 19.81 | 20.14 | 1,175,848 | -0.17(-0.86%) |
Dec 14, 2006 | 20.06 | 20.41 | 20.06 | 20.32 | 449,015 | +0.25(+1.26%) |
Dec 13, 2006 | 20.18 | 20.21 | 19.82 | 20.06 | 350,199 | -0.10(-0.48%) |
Dec 12, 2006 | 19.91 | 20.39 | 19.91 | 20.16 | 829,906 | +0.29(+1.45%) |
Dec 11, 2006 | 20.07 | 20.19 | 19.58 | 19.87 | 1,078,097 | -0.22(-1.09%) |
Dec 08, 2006 | 20.02 | 20.30 | 19.93 | 20.09 | 385,326 | -0.02(-0.08%) |
Dec 07, 2006 | 20.46 | 20.49 | 20.07 | 20.11 | 333,168 | -0.30(-1.49%) |
Dec 06, 2006 | 20.86 | 20.86 | 20.24 | 20.41 | 802,230 | -0.51(-2.45%) |
Dec 05, 2006 | 20.79 | 20.92 | 20.74 | 20.92 | 572,844 | +0.19(+0.90%) |
Dec 04, 2006 | 20.53 | 20.75 | 20.41 | 20.74 | 551,201 | +0.21(+1.02%) |
Dec 01, 2006 | 20.41 | 20.60 | 20.22 | 20.53 | 813,229 | -0.01(-0.05%) |
Nov 30, 2006 | 20.16 | 20.54 | 20.01 | 20.54 | 664,563 | +0.38(+1.87%) |
Nov 29, 2006 | 20.01 | 20.25 | 19.90 | 20.16 | 490,528 | +0.16(+0.82%) |
Nov 28, 2006 | 20.29 | 20.30 | 19.82 | 20.00 | 591,117 | -0.60(-2.93%) |
Nov 27, 2006 | 20.98 | 21.03 | 20.56 | 20.60 | 646,290 | -0.38(-1.80%) |
Nov 24, 2006 | 20.63 | 21.03 | 20.52 | 20.98 | 574,086 | +0.24(+1.14%) |
Nov 22, 2006 | 20.69 | 20.74 | 20.45 | 20.74 | 439,967 | +0.04(+0.19%) |
Nov 21, 2006 | 19.86 | 20.72 | 19.80 | 20.70 | 865,032 | +0.82(+4.14%) |
Nov 20, 2006 | 19.43 | 19.99 | 19.43 | 19.88 | 818,729 | +0.46(+2.38%) |
Nov 17, 2006 | 19.82 | 19.85 | 19.41 | 19.42 | 346,829 | -0.37(-1.85%) |
Nov 16, 2006 | 19.97 | 20.02 | 19.64 | 19.79 | 288,817 | -0.24(-1.18%) |
Nov 15, 2006 | 19.90 | 20.07 | 19.84 | 20.02 | 496,027 | +0.26(+1.34%) |
Nov 14, 2006 | 19.50 | 19.78 | 19.42 | 19.76 | 1,581,931 | +0.26(+1.33%) |
Nov 13, 2006 | 19.18 | 19.52 | 19.11 | 19.50 | 431,806 | +0.30(+1.59%) |
Nov 10, 2006 | 19.05 | 19.19 | 18.96 | 19.19 | 630,324 | +0.10(+0.53%) |
Nov 09, 2006 | 18.93 | 19.15 | 18.86 | 19.09 | 515,897 | +0.15(+0.77%) |
Nov 08, 2006 | 18.82 | 19.13 | 18.78 | 18.95 | 285,801 | -0.11(-0.56%) |
Nov 07, 2006 | 19.04 | 19.10 | 18.88 | 19.05 | 433,935 | -0.02(-0.09%) |
Nov 06, 2006 | 18.56 | 19.21 | 18.56 | 19.07 | 721,510 | +0.51(+2.73%) |
Nov 03, 2006 | 18.71 | 18.80 | 18.27 | 18.56 | 622,340 | -0.08(-0.42%) |
Nov 02, 2006 | 18.58 | 18.67 | 18.38 | 18.64 | 507,381 | -0.06(-0.30%) |
Nov 01, 2006 | 18.93 | 18.98 | 18.62 | 18.70 | 500,108 | -0.12(-0.66%) |
Oct 31, 2006 | 18.75 | 18.91 | 18.61 | 18.82 | 1,031,616 | +0.12(+0.63%) |
Oct 30, 2006 | 18.75 | 18.87 | 18.54 | 18.70 | 502,236 | -0.05(-0.24%) |
Oct 27, 2006 | 18.68 | 18.95 | 18.64 | 18.75 | 557,765 | +0.00(+0.00%) |
Oct 26, 2006 | 18.96 | 19.05 | 18.49 | 18.75 | 1,578,737 | -0.16(-0.84%) |
Oct 25, 2006 | 18.86 | 19.05 | 18.69 | 18.91 | 285,446 | +0.01(+0.06%) |
Oct 24, 2006 | 18.97 | 18.98 | 18.76 | 18.89 | 239,143 | -0.12(-0.65%) |
Oct 23, 2006 | 18.93 | 19.06 | 18.80 | 19.02 | 299,639 | +0.07(+0.39%) |
Oct 20, 2006 | 19.00 | 19.00 | 18.83 | 18.95 | 561,845 | -0.06(-0.30%) |
Oct 19, 2006 | 18.88 | 19.04 | 18.88 | 19.00 | 308,509 | +0.11(+0.60%) |
Oct 18, 2006 | 18.88 | 18.99 | 18.86 | 18.89 | 377,342 | -0.01(-0.06%) |
Oct 17, 2006 | 18.88 | 18.97 | 18.70 | 18.90 | 573,022 | -0.20(-1.03%) |
Oct 16, 2006 | 18.75 | 19.19 | 18.70 | 19.10 | 816,068 | +0.30(+1.62%) |
Oct 13, 2006 | 18.30 | 18.79 | 18.30 | 18.79 | 672,369 | +0.56(+3.09%) |
Oct 12, 2006 | 17.77 | 18.26 | 17.76 | 18.23 | 388,164 | +0.47(+2.63%) |
Oct 11, 2006 | 17.73 | 17.80 | 17.56 | 17.76 | 462,675 | +0.03(+0.19%) |
Oct 10, 2006 | 17.84 | 17.85 | 17.51 | 17.73 | 299,284 | -0.14(-0.79%) |
Oct 09, 2006 | 17.70 | 17.92 | 17.50 | 17.87 | 542,685 | +0.07(+0.41%) |
Oct 06, 2006 | 17.79 | 17.80 | 17.46 | 17.80 | 1,067,098 | +0.01(+0.06%) |
Oct 05, 2006 | 17.61 | 17.78 | 17.52 | 17.78 | 342,926 | +0.13(+0.73%) |
Oct 04, 2006 | 17.56 | 17.67 | 17.38 | 17.65 | 498,156 | +0.06(+0.35%) |
Oct 03, 2006 | 17.45 | 17.68 | 17.37 | 17.59 | 544,459 | +0.07(+0.39%) |
Oct 02, 2006 | 17.65 | 17.74 | 17.32 | 17.52 | 1,061,776 | -0.13(-0.73%) |
Sep 29, 2006 | 17.30 | 17.83 | 17.26 | 17.65 | 5,977,701 | +0.45(+2.62%) |
Sep 28, 2006 | 16.92 | 17.42 | 16.76 | 17.20 | 794,779 | +0.10(+0.59%) |
Sep 27, 2006 | 17.03 | 17.35 | 17.03 | 17.10 | 359,070 | +0.07(+0.40%) |
Sep 26, 2006 | 17.07 | 17.13 | 16.79 | 17.03 | 365,634 | -0.04(-0.23%) |
Sep 25, 2006 | 17.30 | 17.31 | 16.91 | 17.07 | 442,628 | -0.28(-1.62%) |
Sep 22, 2006 | 17.50 | 17.53 | 17.30 | 17.36 | 522,638 | -0.14(-0.81%) |
Sep 21, 2006 | 17.80 | 17.85 | 17.21 | 17.50 | 838,421 | -0.34(-1.93%) |
Sep 20, 2006 | 17.54 | 17.97 | 17.54 | 17.84 | 638,662 | +0.38(+2.20%) |
Sep 19, 2006 | 17.19 | 17.49 | 17.08 | 17.46 | 303,896 | +0.32(+1.88%) |
Sep 18, 2006 | 17.24 | 17.44 | 16.88 | 17.14 | 539,314 | -0.30(-1.75%) |
Sep 15, 2006 | 17.34 | 17.44 | 17.10 | 17.44 | 373,085 | +0.23(+1.31%) |
Sep 14, 2006 | 17.40 | 17.40 | 17.09 | 17.21 | 431,984 | -0.20(-1.13%) |
Sep 13, 2006 | 17.45 | 17.55 | 17.28 | 17.41 | 529,557 | -0.07(-0.39%) |
Sep 12, 2006 | 17.37 | 17.51 | 17.19 | 17.48 | 344,877 | +0.11(+0.62%) |
Sep 11, 2006 | 17.11 | 17.37 | 16.80 | 17.37 | 480,061 | +0.24(+1.38%) |
Sep 08, 2006 | 17.11 | 17.23 | 16.99 | 17.14 | 349,135 | +0.06(+0.33%) |
Sep 07, 2006 | 16.99 | 17.15 | 16.89 | 17.08 | 895,369 | +0.07(+0.43%) |
Sep 06, 2006 | 16.97 | 17.06 | 16.86 | 17.01 | 702,705 | -0.02(-0.10%) |
Sep 05, 2006 | 16.78 | 17.02 | 16.74 | 17.02 | 343,103 | +0.26(+1.55%) |
Sep 01, 2006 | 16.85 | 16.97 | 16.74 | 16.76 | 205,258 | -0.10(-0.57%) |
Aug 31, 2006 | 16.85 | 17.02 | 16.79 | 16.86 | 412,469 | +0.01(+0.07%) |
Aug 30, 2006 | 16.90 | 16.96 | 16.79 | 16.85 | 668,821 | -0.05(-0.27%) |
Aug 29, 2006 | 16.91 | 16.92 | 16.62 | 16.89 | 438,725 | -0.02(-0.13%) |
Aug 28, 2006 | 16.41 | 16.93 | 16.41 | 16.92 | 902,465 | +0.51(+3.09%) |
Aug 25, 2006 | 16.27 | 16.41 | 16.23 | 16.41 | 449,015 | +0.14(+0.87%) |
Aug 24, 2006 | 16.30 | 16.41 | 16.10 | 16.27 | 376,988 | -0.03(-0.21%) |
Aug 23, 2006 | 16.67 | 16.68 | 16.27 | 16.30 | 383,374 | -0.37(-2.23%) |
Aug 22, 2006 | 16.57 | 16.67 | 16.32 | 16.67 | 588,101 | +0.06(+0.34%) |
Aug 21, 2006 | 16.64 | 16.64 | 16.44 | 16.62 | 572,312 | +0.00(+0.00%) |
Aug 18, 2006 | 16.40 | 16.67 | 16.28 | 16.62 | 504,543 | +0.26(+1.59%) |
Aug 17, 2006 | 16.37 | 16.49 | 16.18 | 16.36 | 512,171 | -0.09(-0.55%) |
Aug 16, 2006 | 15.94 | 16.55 | 15.87 | 16.45 | 1,277,856 | +0.52(+3.29%) |
Aug 15, 2006 | 15.99 | 16.04 | 15.76 | 15.92 | 301,235 | +0.08(+0.50%) |
Aug 14, 2006 | 15.85 | 16.00 | 15.74 | 15.85 | 513,058 | +0.10(+0.61%) |
Aug 11, 2006 | 15.64 | 15.81 | 15.56 | 15.75 | 979,636 | +0.12(+0.76%) |
Aug 10, 2006 | 15.61 | 15.81 | 15.40 | 15.63 | 3,909,145 | +0.06(+0.40%) |
Aug 09, 2006 | 16.09 | 16.09 | 14.77 | 15.57 | 3,918,902 | -0.52(-3.22%) |
Aug 08, 2006 | 16.06 | 16.27 | 15.96 | 16.09 | 459,836 | +0.11(+0.67%) |
Aug 07, 2006 | 16.15 | 16.17 | 15.95 | 15.98 | 330,330 | -0.17(-1.05%) |
Aug 04, 2006 | 15.95 | 17.49 | 15.73 | 16.15 | 571,425 | +0.31(+1.96%) |
Aug 03, 2006 | 15.74 | 15.92 | 15.47 | 15.84 | 132,345 | +0.05(+0.32%) |
Aug 02, 2006 | 15.56 | 15.90 | 15.54 | 15.79 | 219,274 | +0.27(+1.74%) |
Aug 01, 2006 | 15.41 | 15.65 | 15.12 | 15.52 | 307,977 | +0.11(+0.73%) |
Jul 31, 2006 | 15.31 | 15.43 | 15.06 | 15.41 | 216,435 | +0.07(+0.48%) |
Jul 28, 2006 | 14.85 | 15.33 | 14.85 | 15.33 | 263,448 | +0.48(+3.26%) |
Jul 27, 2006 | 14.94 | 15.16 | 14.80 | 14.85 | 182,550 | -0.03(-0.23%) |
Jul 26, 2006 | 14.77 | 15.05 | 14.62 | 14.88 | 275,866 | +0.05(+0.30%) |
Jul 25, 2006 | 14.57 | 14.88 | 14.57 | 14.84 | 665,982 | +0.25(+1.70%) |
Jul 24, 2006 | 14.66 | 14.86 | 14.51 | 14.59 | 391,535 | -0.07(-0.46%) |
Jul 21, 2006 | 14.70 | 14.75 | 14.52 | 14.66 | 203,839 | -0.05(-0.31%) |
Jul 20, 2006 | 15.21 | 15.40 | 14.66 | 14.70 | 139,796 | -0.48(-3.16%) |
Jul 19, 2006 | 14.79 | 15.29 | 14.85 | 15.18 | 321,814 | +0.39(+2.67%) |
Jul 18, 2006 | 14.23 | 14.87 | 14.23 | 14.79 | 383,552 | +0.48(+3.35%) |
Jul 17, 2006 | 14.26 | 14.42 | 14.21 | 14.31 | 599,278 | +0.01(+0.04%) |
Jul 14, 2006 | 14.26 | 14.44 | 14.23 | 14.30 | 328,733 | +0.03(+0.20%) |
Jul 13, 2006 | 14.46 | 14.60 | 14.18 | 14.27 | 351,973 | -0.24(-1.67%) |
Jul 12, 2006 | 14.40 | 14.51 | 13.86 | 14.51 | 641,855 | +0.11(+0.78%) |
Jul 11, 2006 | 14.37 | 14.49 | 14.24 | 14.40 | 183,083 | +0.02(+0.12%) |
Jul 10, 2006 | 14.38 | 14.80 | 14.24 | 14.39 | 202,775 | +0.01(+0.04%) |
Jul 07, 2006 | 14.46 | 14.57 | 14.37 | 14.38 | 102,540 | -0.14(-0.97%) |
Jul 06, 2006 | 14.57 | 14.73 | 14.36 | 14.52 | 238,966 | -0.04(-0.27%) |
Jul 05, 2006 | 14.01 | 14.63 | 13.99 | 14.56 | 764,088 | +0.55(+3.90%) |
Jul 03, 2006 | 13.93 | 14.03 | 13.86 | 14.01 | 169,955 | +0.10(+0.69%) |
Jun 30, 2006 | 13.98 | 13.98 | 13.75 | 13.92 | 887,208 | -0.06(-0.40%) |
Jun 29, 2006 | 13.98 | 14.13 | 13.91 | 13.97 | 271,963 | +0.01(+0.04%) |
Jun 28, 2006 | 13.95 | 14.06 | 13.87 | 13.97 | 333,523 | +0.11(+0.81%) |
Jun 27, 2006 | 13.87 | 13.98 | 13.80 | 13.86 | 468,529 | -0.02(-0.12%) |
Jun 26, 2006 | 13.83 | 14.01 | 13.78 | 13.87 | 250,674 | +0.15(+1.07%) |
Jun 23, 2006 | 13.81 | 13.91 | 13.70 | 13.73 | 275,866 | -0.08(-0.61%) |
Jun 22, 2006 | 13.79 | 13.88 | 13.67 | 13.81 | 342,926 | -0.02(-0.16%) |
Jun 21, 2006 | 13.60 | 13.98 | 13.60 | 13.83 | 301,590 | +0.25(+1.83%) |
Jun 20, 2006 | 13.82 | 13.82 | 13.46 | 13.58 | 454,337 | -0.27(-1.91%) |
Jun 19, 2006 | 13.86 | 14.01 | 13.77 | 13.85 | 227,257 | +0.00(+0.00%) |
Jun 16, 2006 | 13.21 | 13.89 | 13.21 | 13.85 | 1,042,438 | +0.69(+5.22%) |
Jun 15, 2006 | 12.91 | 13.27 | 12.90 | 13.16 | 378,584 | +0.26(+2.01%) |
Jun 14, 2006 | 12.99 | 13.03 | 12.77 | 12.90 | 485,205 | -0.08(-0.65%) |
Jun 13, 2006 | 13.40 | 13.53 | 12.96 | 12.99 | 625,356 | -0.51(-3.76%) |
Jun 12, 2006 | 13.53 | 13.58 | 13.35 | 13.49 | 278,882 | +0.01(+0.04%) |
Jun 09, 2006 | 13.52 | 13.71 | 13.42 | 13.49 | 230,273 | -0.05(-0.33%) |
Jun 08, 2006 | 13.60 | 13.65 | 13.35 | 13.53 | 511,284 | -0.05(-0.37%) |
Jun 07, 2006 | 14.20 | 14.20 | 13.45 | 13.58 | 738,364 | -0.53(-3.75%) |
Jun 06, 2006 | 13.96 | 14.37 | 13.75 | 14.11 | 989,394 | +0.13(+0.93%) |
Jun 05, 2006 | 13.88 | 14.19 | 13.75 | 13.98 | 652,145 | +0.04(+0.28%) |
Jun 02, 2006 | 14.18 | 14.28 | 13.80 | 13.95 | 543,040 | -0.15(-1.04%) |
Jun 01, 2006 | 14.15 | 14.34 | 14.00 | 14.09 | 506,672 | -0.06(-0.40%) |
May 31, 2006 | 14.14 | 14.32 | 14.09 | 14.15 | 992,232 | +0.05(+0.32%) |
May 30, 2006 | 13.92 | 14.20 | 13.88 | 14.10 | 703,592 | +0.26(+1.91%) |
May 26, 2006 | 13.72 | 14.04 | 13.71 | 13.84 | 464,981 | +0.14(+0.99%) |
May 25, 2006 | 13.65 | 13.83 | 13.56 | 13.70 | 1,135,222 | +0.19(+1.42%) |
May 24, 2006 | 13.76 | 13.76 | 13.47 | 13.51 | 400,583 | -0.24(-1.76%) |
May 23, 2006 | 13.79 | 14.00 | 13.75 | 13.75 | 151,504 | +0.02(+0.12%) |
May 22, 2006 | 13.94 | 13.98 | 13.69 | 13.74 | 286,688 | -0.20(-1.42%) |
May 19, 2006 | 13.97 | 14.27 | 13.82 | 13.93 | 375,036 | -0.04(-0.28%) |
May 18, 2006 | 14.43 | 14.69 | 13.96 | 13.97 | 382,310 | -0.44(-3.05%) |
May 17, 2006 | 14.54 | 14.59 | 14.28 | 14.41 | 230,628 | -0.21(-1.46%) |
May 16, 2006 | 14.68 | 14.81 | 14.63 | 14.63 | 120,281 | -0.12(-0.84%) |
May 15, 2006 | 14.63 | 14.80 | 14.35 | 14.75 | 137,667 | +0.10(+0.65%) |
May 12, 2006 | 15.05 | 15.08 | 14.50 | 14.66 | 422,049 | -0.39(-2.59%) |
May 11, 2006 | 15.16 | 15.28 | 15.01 | 15.04 | 227,079 | -0.14(-0.89%) |
May 10, 2006 | 15.20 | 15.38 | 15.16 | 15.18 | 450,611 | -0.02(-0.15%) |
May 09, 2006 | 15.17 | 15.35 | 15.12 | 15.20 | 295,381 | -0.06(-0.37%) |
May 08, 2006 | 15.50 | 15.50 | 15.24 | 15.26 | 341,329 | -0.27(-1.74%) |
May 05, 2006 | 15.39 | 15.61 | 15.04 | 15.53 | 1,196,604 | -0.11(-0.72%) |
May 04, 2006 | 15.72 | 15.88 | 15.56 | 15.64 | 135,006 | -0.01(-0.04%) |
May 03, 2006 | 15.44 | 15.65 | 15.27 | 15.65 | 199,936 | +0.15(+0.95%) |
May 02, 2006 | 15.66 | 15.66 | 15.25 | 15.50 | 361,553 | -0.15(-0.97%) |