Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.21 | 15.30 | 15.10 | 15.22 | 8,900 | -0.09(-0.62%) |
Apr 27, 2007 | 15.28 | 15.38 | 15.20 | 15.31 | 11,600 | +0.04(+0.23%) |
Apr 26, 2007 | 15.12 | 15.28 | 15.10 | 15.28 | 9,800 | +0.13(+0.86%) |
Apr 25, 2007 | 15.16 | 15.22 | 15.14 | 15.15 | 15,900 | -0.12(-0.79%) |
Apr 24, 2007 | 15.33 | 15.34 | 15.27 | 15.27 | 3,800 | -0.02(-0.13%) |
Apr 23, 2007 | 15.25 | 15.33 | 15.25 | 15.29 | 10,300 | +0.11(+0.70%) |
Apr 20, 2007 | 15.20 | 15.31 | 15.18 | 15.18 | 19,900 | -0.12(-0.76%) |
Apr 19, 2007 | 15.12 | 15.30 | 15.12 | 15.30 | 5,500 | +0.18(+1.19%) |
Apr 18, 2007 | 15.25 | 15.27 | 15.07 | 15.12 | 8,000 | -0.10(-0.66%) |
Apr 17, 2007 | 15.15 | 15.25 | 15.00 | 15.22 | 25,600 | +0.07(+0.46%) |
Apr 16, 2007 | 15.10 | 15.15 | 15.00 | 15.15 | 20,100 | +0.11(+0.73%) |
Apr 13, 2007 | 15.03 | 15.14 | 15.03 | 15.04 | 24,200 | -0.19(-1.25%) |
Apr 12, 2007 | 15.29 | 15.32 | 15.23 | 15.23 | 2,500 | -0.10(-0.65%) |
Apr 11, 2007 | 15.20 | 15.33 | 15.20 | 15.33 | 7,000 | +0.07(+0.46%) |
Apr 10, 2007 | 15.31 | 15.36 | 15.25 | 15.26 | 6,800 | +0.08(+0.53%) |
Apr 09, 2007 | 15.30 | 15.36 | 15.18 | 15.18 | 4,000 | -0.04(-0.26%) |
Apr 05, 2007 | 15.22 | 15.25 | 15.22 | 15.22 | 2,000 | -0.07(-0.46%) |
Apr 04, 2007 | 15.17 | 15.29 | 15.17 | 15.29 | 11,900 | -0.06(-0.39%) |
Apr 03, 2007 | 15.28 | 15.37 | 15.25 | 15.35 | 8,000 | +0.07(+0.46%) |
Apr 02, 2007 | 15.12 | 15.30 | 15.12 | 15.28 | 10,600 | +0.13(+0.86%) |
Mar 30, 2007 | 15.00 | 15.15 | 15.00 | 15.15 | 2,100 | +0.13(+0.87%) |
Mar 29, 2007 | 15.18 | 15.21 | 15.00 | 15.02 | 17,000 | -0.12(-0.79%) |
Mar 28, 2007 | 15.11 | 15.16 | 15.10 | 15.14 | 1,900 | +0.03(+0.20%) |
Mar 27, 2007 | 15.18 | 15.19 | 15.09 | 15.11 | 8,500 | -0.04(-0.26%) |
Mar 26, 2007 | 15.10 | 15.18 | 15.10 | 15.15 | 9,200 | +0.08(+0.53%) |
Mar 23, 2007 | 15.10 | 15.12 | 15.06 | 15.07 | 3,300 | -0.03(-0.20%) |
Mar 22, 2007 | 15.07 | 15.11 | 15.04 | 15.10 | 4,800 | +0.03(+0.20%) |
Mar 21, 2007 | 15.03 | 15.07 | 15.03 | 15.07 | 900 | +0.05(+0.33%) |
Mar 20, 2007 | 15.07 | 15.11 | 14.97 | 15.02 | 9,100 | -0.04(-0.27%) |
Mar 19, 2007 | 15.03 | 15.07 | 15.00 | 15.06 | 3,100 | +0.03(+0.20%) |
Mar 16, 2007 | 15.10 | 15.12 | 15.00 | 15.03 | 14,800 | -0.06(-0.40%) |
Mar 15, 2007 | 15.10 | 15.12 | 15.07 | 15.09 | 11,200 | -0.06(-0.40%) |
Mar 14, 2007 | 15.19 | 15.19 | 15.10 | 15.15 | 6,300 | -0.04(-0.25%) |
Mar 13, 2007 | 15.15 | 15.29 | 15.13 | 15.19 | 16,000 | +0.04(+0.25%) |
Mar 12, 2007 | 15.22 | 15.25 | 15.15 | 15.15 | 6,200 | -0.03(-0.18%) |
Mar 09, 2007 | 15.17 | 15.18 | 15.11 | 15.18 | 5,000 | +0.02(+0.12%) |
Mar 08, 2007 | 15.24 | 15.24 | 15.15 | 15.16 | 5,700 | -0.13(-0.85%) |
Mar 07, 2007 | 15.16 | 15.35 | 15.16 | 15.29 | 9,400 | +0.08(+0.53%) |
Mar 06, 2007 | 15.15 | 15.34 | 15.14 | 15.21 | 18,600 | -0.05(-0.33%) |
Mar 05, 2007 | 15.30 | 15.35 | 15.23 | 15.26 | 14,100 | -0.01(-0.07%) |
Mar 02, 2007 | 15.32 | 15.32 | 15.21 | 15.27 | 6,300 | -0.05(-0.33%) |
Mar 01, 2007 | 15.35 | 15.40 | 15.32 | 15.32 | 3,400 | -0.10(-0.65%) |
Feb 28, 2007 | 15.20 | 15.42 | 15.18 | 15.42 | 11,900 | +0.18(+1.18%) |
Feb 27, 2007 | 15.12 | 15.25 | 15.12 | 15.24 | 12,600 | +0.10(+0.66%) |
Feb 26, 2007 | 15.11 | 15.14 | 15.07 | 15.14 | 7,600 | +0.12(+0.80%) |
Feb 23, 2007 | 15.10 | 15.11 | 14.87 | 15.02 | 19,000 | -0.09(-0.60%) |
Feb 22, 2007 | 15.30 | 15.30 | 15.09 | 15.11 | 10,000 | -0.04(-0.28%) |
Feb 21, 2007 | 15.18 | 15.35 | 15.15 | 15.15 | 14,100 | +0.00(+0.02%) |
Feb 20, 2007 | 15.18 | 15.18 | 15.11 | 15.15 | 3,700 | +0.03(+0.20%) |
Feb 16, 2007 | 15.14 | 15.14 | 15.11 | 15.12 | 4,300 | +0.00(+0.00%) |
Feb 15, 2007 | 15.13 | 15.14 | 15.11 | 15.12 | 2,900 | -0.01(-0.07%) |
Feb 14, 2007 | 15.10 | 15.14 | 15.09 | 15.13 | 6,400 | -0.02(-0.13%) |
Feb 13, 2007 | 15.10 | 15.20 | 15.00 | 15.15 | 10,900 | +0.08(+0.53%) |
Feb 12, 2007 | 14.99 | 15.07 | 14.95 | 15.07 | 8,700 | +0.12(+0.80%) |
Feb 09, 2007 | 14.92 | 15.01 | 14.91 | 14.95 | 7,400 | -0.01(-0.07%) |
Feb 08, 2007 | 15.02 | 15.03 | 14.96 | 14.96 | 26,000 | -0.02(-0.13%) |
Feb 07, 2007 | 14.94 | 14.99 | 14.93 | 14.98 | 2,600 | +0.00(+0.00%) |
Feb 06, 2007 | 14.98 | 14.98 | 14.90 | 14.98 | 13,000 | +0.00(+0.00%) |
Feb 05, 2007 | 14.95 | 14.98 | 14.95 | 14.98 | 800 | +0.01(+0.07%) |
Feb 02, 2007 | 14.98 | 15.00 | 14.97 | 14.97 | 5,100 | -0.06(-0.40%) |
Feb 01, 2007 | 14.92 | 15.03 | 14.92 | 15.03 | 7,100 | +0.03(+0.20%) |
Jan 31, 2007 | 15.08 | 15.11 | 14.97 | 15.00 | 5,000 | -0.08(-0.53%) |
Jan 30, 2007 | 14.95 | 15.15 | 14.95 | 15.08 | 5,300 | +0.13(+0.87%) |
Jan 29, 2007 | 15.05 | 15.13 | 14.95 | 14.95 | 7,200 | -0.12(-0.80%) |
Jan 26, 2007 | 15.04 | 15.07 | 14.97 | 15.07 | 4,300 | +0.03(+0.20%) |
Jan 25, 2007 | 15.08 | 15.13 | 14.96 | 15.04 | 15,400 | -0.05(-0.33%) |
Jan 24, 2007 | 15.08 | 15.09 | 15.08 | 15.09 | 3,200 | +0.00(+0.00%) |
Jan 23, 2007 | 15.10 | 15.11 | 15.08 | 15.09 | 3,800 | +0.04(+0.27%) |
Jan 22, 2007 | 15.08 | 15.11 | 15.01 | 15.05 | 12,000 | +0.04(+0.27%) |
Jan 19, 2007 | 15.10 | 15.10 | 15.01 | 15.01 | 2,000 | -0.02(-0.13%) |
Jan 18, 2007 | 15.02 | 15.10 | 15.00 | 15.03 | 1,900 | +0.03(+0.19%) |
Jan 17, 2007 | 15.04 | 15.06 | 15.00 | 15.00 | 8,400 | +0.03(+0.21%) |
Jan 16, 2007 | 15.05 | 15.05 | 14.97 | 14.97 | 6,300 | -0.03(-0.20%) |
Jan 12, 2007 | 15.07 | 15.09 | 15.00 | 15.00 | 15,300 | -0.02(-0.13%) |
Jan 11, 2007 | 15.01 | 15.02 | 14.96 | 15.02 | 8,800 | +0.01(+0.07%) |
Jan 10, 2007 | 14.97 | 15.01 | 14.95 | 15.01 | 16,100 | +0.05(+0.33%) |
Jan 09, 2007 | 14.98 | 15.00 | 14.96 | 14.96 | 3,400 | +0.01(+0.07%) |
Jan 08, 2007 | 14.92 | 14.95 | 14.92 | 14.95 | 1,800 | -0.05(-0.33%) |
Jan 05, 2007 | 14.99 | 15.00 | 14.99 | 15.00 | 1,900 | +0.03(+0.20%) |
Jan 04, 2007 | 14.92 | 14.99 | 14.92 | 14.97 | 7,900 | +0.02(+0.13%) |
Jan 03, 2007 | 14.96 | 14.97 | 14.95 | 14.95 | 2,000 | -0.03(-0.20%) |
Dec 29, 2006 | 15.05 | 15.06 | 14.97 | 14.98 | 5,300 | +0.00(+0.01%) |
Dec 28, 2006 | 14.95 | 14.98 | 14.95 | 14.98 | 8,100 | +0.02(+0.12%) |
Dec 27, 2006 | 14.97 | 15.01 | 14.96 | 14.96 | 7,400 | +0.01(+0.07%) |
Dec 26, 2006 | 15.00 | 15.04 | 14.92 | 14.95 | 18,300 | +0.00(+0.00%) |
Dec 22, 2006 | 15.16 | 15.16 | 14.93 | 14.95 | 5,500 | -0.06(-0.40%) |
Dec 21, 2006 | 15.01 | 15.05 | 14.92 | 15.01 | 10,200 | +0.00(+0.00%) |
Dec 20, 2006 | 14.85 | 15.01 | 14.85 | 15.01 | 19,700 | +0.20(+1.35%) |
Dec 19, 2006 | 14.85 | 14.90 | 14.80 | 14.81 | 16,600 | -0.11(-0.74%) |
Dec 18, 2006 | 15.02 | 15.03 | 14.92 | 14.92 | 14,200 | -0.07(-0.47%) |
Dec 15, 2006 | 14.92 | 15.00 | 14.92 | 14.99 | 7,000 | +0.09(+0.60%) |
Dec 14, 2006 | 14.97 | 14.97 | 14.87 | 14.90 | 12,500 | -0.04(-0.27%) |
Dec 13, 2006 | 15.10 | 15.12 | 14.90 | 14.94 | 16,500 | -0.12(-0.80%) |
Dec 12, 2006 | 15.10 | 15.13 | 15.06 | 15.06 | 900 | +0.00(+0.00%) |
Dec 11, 2006 | 15.09 | 15.14 | 15.05 | 15.06 | 11,600 | +0.03(+0.20%) |
Dec 08, 2006 | 15.00 | 15.08 | 15.00 | 15.03 | 7,200 | -0.08(-0.53%) |
Dec 07, 2006 | 15.30 | 15.30 | 15.07 | 15.11 | 15,800 | -0.19(-1.24%) |
Dec 06, 2006 | 15.25 | 15.32 | 15.25 | 15.30 | 10,500 | +0.00(+0.00%) |
Dec 05, 2006 | 15.27 | 15.30 | 15.24 | 15.30 | 3,400 | +0.11(+0.72%) |
Dec 04, 2006 | 15.27 | 15.27 | 15.19 | 15.19 | 4,700 | -0.01(-0.07%) |
Dec 01, 2006 | 15.14 | 15.20 | 15.05 | 15.20 | 6,900 | +0.10(+0.66%) |
Nov 30, 2006 | 15.06 | 15.11 | 15.03 | 15.10 | 7,600 | +0.04(+0.27%) |
Nov 29, 2006 | 15.00 | 15.06 | 15.00 | 15.06 | 5,000 | +0.07(+0.47%) |
Nov 28, 2006 | 14.98 | 15.01 | 14.98 | 14.99 | 3,400 | +0.06(+0.40%) |
Nov 27, 2006 | 15.04 | 15.06 | 14.92 | 14.93 | 10,600 | -0.09(-0.60%) |
Nov 24, 2006 | 15.06 | 15.06 | 15.02 | 15.02 | 3,400 | +0.01(+0.07%) |
Nov 22, 2006 | 15.04 | 15.06 | 15.01 | 15.01 | 3,500 | +0.02(+0.13%) |
Nov 21, 2006 | 15.04 | 15.04 | 14.98 | 14.99 | 5,000 | -0.01(-0.07%) |
Nov 20, 2006 | 15.00 | 15.05 | 14.95 | 15.00 | 8,700 | +0.03(+0.20%) |
Nov 17, 2006 | 15.05 | 15.09 | 14.95 | 14.97 | 9,600 | -0.07(-0.47%) |
Nov 16, 2006 | 14.97 | 15.04 | 14.97 | 15.04 | 9,300 | +0.07(+0.47%) |
Nov 15, 2006 | 14.98 | 15.00 | 14.97 | 14.97 | 14,900 | -0.00(-0.00%) |
Nov 14, 2006 | 14.97 | 14.97 | 14.97 | 14.97 | 1,200 | -0.01(-0.07%) |
Nov 13, 2006 | 14.93 | 14.98 | 14.93 | 14.98 | 4,800 | +0.03(+0.20%) |
Nov 10, 2006 | 14.86 | 14.95 | 14.86 | 14.95 | 3,800 | +0.10(+0.67%) |
Nov 09, 2006 | 14.85 | 14.91 | 14.85 | 14.85 | 2,100 | -0.01(-0.07%) |
Nov 08, 2006 | 14.93 | 14.93 | 14.86 | 14.86 | 11,800 | -0.07(-0.47%) |
Nov 07, 2006 | 14.94 | 14.97 | 14.93 | 14.93 | 8,300 | -0.01(-0.07%) |
Nov 06, 2006 | 14.96 | 14.96 | 14.94 | 14.94 | 3,800 | -0.01(-0.07%) |
Nov 03, 2006 | 14.82 | 14.95 | 14.82 | 14.95 | 13,400 | -0.10(-0.66%) |
Nov 02, 2006 | 15.15 | 15.15 | 15.05 | 15.05 | 8,700 | -0.05(-0.33%) |
Nov 01, 2006 | 15.03 | 15.12 | 15.01 | 15.10 | 4,700 | +0.07(+0.47%) |
Oct 31, 2006 | 14.93 | 15.09 | 14.93 | 15.03 | 19,800 | +0.10(+0.67%) |
Oct 30, 2006 | 14.90 | 14.99 | 14.90 | 14.93 | 1,700 | +0.07(+0.47%) |
Oct 27, 2006 | 14.84 | 15.05 | 14.84 | 14.86 | 10,800 | +0.01(+0.07%) |
Oct 26, 2006 | 14.89 | 14.95 | 14.84 | 14.85 | 3,700 | -0.05(-0.33%) |
Oct 25, 2006 | 14.88 | 14.95 | 14.85 | 14.90 | 23,600 | +0.06(+0.40%) |
Oct 24, 2006 | 14.73 | 14.95 | 14.73 | 14.84 | 30,400 | +0.13(+0.88%) |
Oct 23, 2006 | 14.71 | 14.74 | 14.70 | 14.71 | 2,100 | +0.01(+0.07%) |
Oct 20, 2006 | 14.80 | 14.80 | 14.70 | 14.70 | 2,800 | -0.08(-0.54%) |
Oct 19, 2006 | 14.74 | 14.78 | 14.73 | 14.78 | 5,400 | +0.11(+0.75%) |
Oct 18, 2006 | 14.67 | 14.71 | 14.67 | 14.67 | 4,400 | +0.06(+0.41%) |
Oct 17, 2006 | 14.67 | 14.71 | 14.61 | 14.61 | 4,300 | -0.02(-0.14%) |
Oct 16, 2006 | 14.62 | 14.63 | 14.61 | 14.63 | 6,500 | -0.02(-0.14%) |
Oct 13, 2006 | 14.65 | 14.76 | 14.65 | 14.65 | 10,100 | -0.04(-0.27%) |
Oct 12, 2006 | 14.60 | 14.69 | 14.60 | 14.69 | 8,900 | -0.01(-0.07%) |
Oct 11, 2006 | 14.79 | 14.81 | 14.69 | 14.70 | 12,500 | -0.01(-0.10%) |
Oct 10, 2006 | 14.73 | 14.79 | 14.71 | 14.71 | 5,000 | -0.05(-0.31%) |
Oct 09, 2006 | 14.84 | 14.89 | 14.76 | 14.76 | 7,800 | -0.06(-0.40%) |
Oct 06, 2006 | 14.85 | 14.85 | 14.82 | 14.82 | 1,200 | -0.02(-0.13%) |
Oct 05, 2006 | 14.93 | 14.93 | 14.84 | 14.84 | 6,100 | -0.09(-0.60%) |
Oct 04, 2006 | 14.93 | 14.97 | 14.88 | 14.93 | 6,300 | +0.02(+0.13%) |
Oct 03, 2006 | 14.90 | 14.97 | 14.90 | 14.91 | 8,800 | +0.02(+0.13%) |
Oct 02, 2006 | 14.90 | 14.90 | 14.89 | 14.89 | 7,200 | +0.00(+0.00%) |
Sep 29, 2006 | 14.89 | 14.89 | 14.89 | 14.89 | 4,000 | +0.01(+0.07%) |
Sep 28, 2006 | 14.80 | 14.88 | 14.80 | 14.88 | 4,900 | +0.04(+0.27%) |
Sep 27, 2006 | 14.76 | 14.84 | 14.75 | 14.84 | 6,600 | +0.07(+0.47%) |
Sep 26, 2006 | 14.80 | 14.80 | 14.72 | 14.77 | 18,400 | +0.00(+0.00%) |
Sep 25, 2006 | 14.81 | 14.86 | 14.76 | 14.77 | 5,100 | +0.01(+0.07%) |
Sep 22, 2006 | 14.82 | 14.85 | 14.76 | 14.76 | 9,400 | -0.04(-0.27%) |
Sep 21, 2006 | 14.82 | 14.82 | 14.73 | 14.80 | 4,900 | -0.02(-0.13%) |
Sep 20, 2006 | 14.77 | 14.82 | 14.77 | 14.82 | 3,600 | +0.12(+0.82%) |
Sep 19, 2006 | 14.65 | 14.73 | 14.65 | 14.70 | 1,400 | +0.05(+0.34%) |
Sep 18, 2006 | 14.77 | 14.77 | 14.65 | 14.65 | 8,800 | -0.09(-0.61%) |
Sep 15, 2006 | 14.77 | 14.77 | 14.73 | 14.74 | 11,100 | -0.02(-0.14%) |
Sep 14, 2006 | 14.78 | 14.78 | 14.76 | 14.76 | 1,300 | -0.01(-0.07%) |
Sep 13, 2006 | 14.77 | 14.78 | 14.74 | 14.77 | 7,600 | +0.03(+0.20%) |
Sep 12, 2006 | 14.71 | 14.76 | 14.71 | 14.74 | 10,200 | +0.02(+0.14%) |
Sep 11, 2006 | 14.67 | 14.76 | 14.65 | 14.72 | 15,900 | +0.09(+0.62%) |
Sep 08, 2006 | 14.65 | 14.66 | 14.42 | 14.63 | 23,700 | +0.04(+0.27%) |
Sep 07, 2006 | 14.50 | 14.59 | 14.45 | 14.59 | 11,100 | +0.09(+0.62%) |
Sep 06, 2006 | 14.70 | 14.70 | 14.50 | 14.50 | 6,100 | -0.16(-1.09%) |
Sep 05, 2006 | 14.73 | 14.76 | 14.64 | 14.66 | 17,500 | +0.00(+0.00%) |
Sep 01, 2006 | 14.00 | 14.67 | 14.00 | 14.66 | 57,700 | -0.17(-1.15%) |
Aug 31, 2006 | 14.95 | 14.95 | 14.83 | 14.83 | 8,600 | -0.03(-0.20%) |
Aug 30, 2006 | 14.81 | 14.99 | 14.81 | 14.86 | 11,900 | +0.07(+0.47%) |
Aug 29, 2006 | 14.90 | 14.90 | 14.79 | 14.79 | 10,300 | +0.03(+0.20%) |
Aug 28, 2006 | 14.75 | 14.87 | 14.75 | 14.76 | 13,600 | -0.01(-0.07%) |
Aug 25, 2006 | 14.72 | 14.85 | 14.69 | 14.77 | 15,300 | +0.11(+0.75%) |
Aug 24, 2006 | 14.61 | 14.71 | 14.60 | 14.66 | 8,600 | +0.07(+0.48%) |
Aug 23, 2006 | 14.64 | 14.65 | 14.59 | 14.59 | 2,800 | +0.01(+0.07%) |
Aug 22, 2006 | 14.65 | 14.74 | 14.58 | 14.58 | 8,500 | -0.06(-0.41%) |
Aug 21, 2006 | 14.73 | 14.75 | 14.62 | 14.64 | 18,800 | -0.04(-0.27%) |
Aug 18, 2006 | 14.67 | 14.68 | 14.63 | 14.68 | 11,500 | +0.05(+0.34%) |
Aug 17, 2006 | 14.59 | 14.63 | 14.59 | 14.63 | 9,900 | +0.12(+0.83%) |
Aug 16, 2006 | 14.40 | 14.52 | 14.40 | 14.51 | 4,600 | +0.13(+0.90%) |
Aug 15, 2006 | 14.40 | 14.55 | 14.34 | 14.38 | 21,600 | +0.03(+0.21%) |
Aug 14, 2006 | 14.40 | 14.40 | 14.34 | 14.35 | 400 | -0.04(-0.28%) |
Aug 11, 2006 | 14.30 | 14.40 | 14.25 | 14.39 | 3,500 | +0.09(+0.63%) |
Aug 10, 2006 | 14.42 | 14.42 | 14.30 | 14.30 | 5,300 | -0.05(-0.35%) |
Aug 09, 2006 | 14.35 | 14.35 | 14.18 | 14.35 | 5,300 | +0.01(+0.07%) |
Aug 08, 2006 | 14.35 | 14.35 | 14.34 | 14.34 | 2,400 | +0.01(+0.07%) |
Aug 07, 2006 | 14.32 | 14.34 | 14.30 | 14.33 | 1,300 | +0.08(+0.56%) |
Aug 04, 2006 | 14.37 | 14.37 | 14.24 | 14.25 | 5,600 | -0.08(-0.56%) |
Aug 03, 2006 | 14.22 | 14.33 | 14.22 | 14.33 | 6,300 | +0.06(+0.42%) |
Aug 02, 2006 | 14.26 | 14.27 | 14.25 | 14.27 | 13,300 | +0.06(+0.42%) |
Aug 01, 2006 | 14.19 | 14.26 | 14.18 | 14.21 | 4,100 | -0.05(-0.35%) |
Jul 31, 2006 | 14.20 | 14.26 | 14.12 | 14.26 | 8,000 | +0.14(+0.99%) |
Jul 28, 2006 | 14.21 | 14.21 | 14.11 | 14.12 | 10,500 | +0.00(+0.00%) |
Jul 27, 2006 | 14.07 | 14.12 | 14.04 | 14.12 | 8,300 | +0.09(+0.64%) |
Jul 26, 2006 | 13.94 | 14.03 | 13.94 | 14.03 | 14,400 | +0.13(+0.91%) |
Jul 25, 2006 | 13.90 | 13.99 | 13.84 | 13.90 | 11,700 | -0.01(-0.05%) |
Jul 24, 2006 | 13.91 | 13.91 | 13.91 | 13.91 | 2,800 | +0.07(+0.51%) |
Jul 21, 2006 | 13.91 | 13.91 | 13.71 | 13.84 | 14,800 | -0.08(-0.57%) |
Jul 20, 2006 | 13.93 | 13.93 | 13.84 | 13.92 | 6,200 | +0.06(+0.43%) |
Jul 19, 2006 | 13.85 | 13.92 | 13.84 | 13.86 | 4,800 | +0.04(+0.29%) |
Jul 18, 2006 | 13.85 | 13.90 | 13.82 | 13.82 | 2,500 | -0.06(-0.43%) |
Jul 17, 2006 | 13.75 | 13.89 | 13.72 | 13.88 | 7,000 | +0.05(+0.36%) |
Jul 14, 2006 | 13.84 | 13.85 | 13.75 | 13.83 | 7,700 | -0.03(-0.22%) |
Jul 13, 2006 | 13.77 | 13.86 | 13.64 | 13.86 | 30,100 | +0.08(+0.58%) |
Jul 12, 2006 | 13.83 | 13.85 | 13.78 | 13.78 | 10,700 | -0.03(-0.22%) |
Jul 11, 2006 | 13.81 | 13.81 | 13.80 | 13.81 | 3,000 | -0.07(-0.50%) |
Jul 10, 2006 | 13.91 | 13.91 | 13.77 | 13.88 | 5,400 | -0.02(-0.14%) |
Jul 07, 2006 | 13.89 | 13.91 | 13.77 | 13.90 | 6,100 | +0.08(+0.58%) |
Jul 06, 2006 | 13.90 | 13.90 | 13.78 | 13.82 | 7,300 | -0.09(-0.65%) |
Jul 05, 2006 | 13.77 | 13.91 | 13.77 | 13.91 | 9,600 | +0.01(+0.07%) |
Jul 03, 2006 | 13.83 | 13.92 | 13.83 | 13.90 | 14,700 | +0.08(+0.58%) |
Jun 30, 2006 | 13.67 | 13.82 | 13.67 | 13.82 | 10,700 | +0.13(+0.95%) |
Jun 29, 2006 | 13.70 | 13.75 | 13.66 | 13.69 | 13,400 | -0.06(-0.44%) |
Jun 28, 2006 | 13.71 | 13.77 | 13.66 | 13.75 | 3,900 | +0.10(+0.73%) |
Jun 27, 2006 | 13.66 | 13.76 | 13.65 | 13.65 | 9,100 | -0.02(-0.15%) |
Jun 26, 2006 | 13.78 | 13.82 | 13.60 | 13.67 | 19,400 | -0.11(-0.80%) |
Jun 23, 2006 | 13.87 | 13.87 | 13.60 | 13.78 | 31,300 | -0.09(-0.65%) |
Jun 22, 2006 | 14.02 | 14.02 | 13.83 | 13.87 | 14,100 | -0.14(-1.00%) |
Jun 21, 2006 | 13.98 | 14.02 | 13.98 | 14.01 | 6,400 | +0.03(+0.21%) |
Jun 20, 2006 | 13.89 | 14.05 | 13.89 | 13.98 | 6,700 | +0.16(+1.16%) |
Jun 19, 2006 | 14.06 | 14.06 | 13.82 | 13.82 | 13,300 | -0.15(-1.07%) |
Jun 16, 2006 | 14.00 | 14.03 | 13.86 | 13.97 | 9,900 | +0.10(+0.72%) |
Jun 15, 2006 | 13.92 | 14.00 | 13.85 | 13.87 | 16,200 | -0.13(-0.93%) |
Jun 14, 2006 | 13.99 | 14.00 | 13.91 | 14.00 | 22,200 | +0.11(+0.79%) |
Jun 13, 2006 | 13.95 | 14.14 | 13.66 | 13.89 | 55,500 | -0.07(-0.50%) |
Jun 12, 2006 | 14.10 | 14.10 | 13.96 | 13.96 | 12,300 | -0.15(-1.06%) |
Jun 09, 2006 | 14.05 | 14.11 | 14.02 | 14.11 | 12,700 | +0.02(+0.14%) |
Jun 08, 2006 | 14.32 | 14.32 | 14.03 | 14.09 | 25,900 | -0.39(-2.69%) |
Jun 07, 2006 | 14.53 | 14.55 | 14.43 | 14.48 | 9,300 | -0.03(-0.21%) |
Jun 06, 2006 | 14.40 | 14.55 | 14.40 | 14.51 | 12,200 | +0.03(+0.21%) |
Jun 05, 2006 | 14.55 | 14.55 | 14.39 | 14.48 | 8,000 | -0.02(-0.14%) |
Jun 02, 2006 | 14.51 | 14.76 | 14.41 | 14.50 | 17,300 | -0.02(-0.14%) |
Jun 01, 2006 | 14.95 | 14.97 | 14.36 | 14.52 | 36,800 | -0.48(-3.20%) |
May 31, 2006 | 14.97 | 15.15 | 14.95 | 15.00 | 9,100 | +0.03(+0.20%) |
May 30, 2006 | 15.10 | 15.18 | 14.97 | 14.97 | 4,400 | -0.07(-0.46%) |
May 26, 2006 | 14.93 | 15.09 | 14.93 | 15.04 | 6,000 | -0.01(-0.07%) |
May 25, 2006 | 14.98 | 15.05 | 14.91 | 15.05 | 16,500 | +0.10(+0.67%) |
May 24, 2006 | 14.95 | 15.04 | 14.95 | 14.95 | 4,100 | -0.03(-0.20%) |
May 23, 2006 | 15.20 | 15.20 | 14.95 | 14.98 | 13,800 | -0.12(-0.79%) |
May 22, 2006 | 15.03 | 15.10 | 15.00 | 15.10 | 2,200 | +0.10(+0.67%) |
May 19, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.07(+0.47%) |
May 18, 2006 | 15.00 | 15.21 | 14.93 | 14.93 | 14,600 | +0.01(+0.07%) |
May 17, 2006 | 15.26 | 15.26 | 14.88 | 14.92 | 18,200 | -0.24(-1.58%) |
May 16, 2006 | 15.27 | 15.42 | 15.13 | 15.16 | 18,800 | -0.12(-0.79%) |
May 15, 2006 | 15.15 | 15.29 | 15.15 | 15.28 | 2,600 | +0.07(+0.46%) |
May 12, 2006 | 15.43 | 15.43 | 15.21 | 15.21 | 8,600 | -0.22(-1.43%) |
May 11, 2006 | 15.14 | 15.43 | 15.14 | 15.43 | 10,800 | +0.13(+0.85%) |
May 10, 2006 | 15.40 | 15.45 | 15.30 | 15.30 | 9,100 | +0.06(+0.39%) |
May 09, 2006 | 15.27 | 15.45 | 15.18 | 15.24 | 17,700 | +0.04(+0.26%) |
May 08, 2006 | 15.50 | 15.50 | 15.19 | 15.20 | 13,700 | -0.25(-1.62%) |
May 05, 2006 | 15.30 | 15.51 | 15.30 | 15.45 | 6,000 | +0.11(+0.72%) |
May 04, 2006 | 15.20 | 15.34 | 15.20 | 15.34 | 5,700 | +0.13(+0.86%) |
May 03, 2006 | 15.21 | 15.21 | 15.14 | 15.21 | 2,700 | -0.00(-0.00%) |
May 02, 2006 | 15.15 | 15.21 | 15.11 | 15.21 | 8,700 | +0.06(+0.40%) |