Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.05 | 14.08 | 13.96 | 14.04 | 336,164 | +0.04(+0.30%) |
May 30, 2007 | 13.98 | 14.03 | 13.92 | 14.00 | 339,941 | +0.02(+0.17%) |
May 29, 2007 | 14.04 | 14.07 | 13.93 | 13.98 | 532,103 | -0.07(-0.47%) |
May 25, 2007 | 13.99 | 14.07 | 13.99 | 14.04 | 296,976 | +0.10(+0.73%) |
May 24, 2007 | 14.04 | 14.14 | 13.91 | 13.94 | 454,435 | -0.10(-0.68%) |
May 23, 2007 | 14.06 | 14.14 | 14.00 | 14.04 | 706,323 | +0.00(+0.02%) |
May 22, 2007 | 13.88 | 14.14 | 13.85 | 14.03 | 842,299 | +0.02(+0.15%) |
May 21, 2007 | 13.88 | 14.06 | 13.88 | 14.01 | 821,053 | +0.16(+1.16%) |
May 18, 2007 | 13.98 | 13.98 | 13.85 | 13.85 | 703,018 | +0.10(+0.74%) |
May 17, 2007 | 13.58 | 13.85 | 13.56 | 13.75 | 819,636 | +0.27(+2.00%) |
May 16, 2007 | 13.57 | 13.58 | 13.45 | 13.48 | 440,507 | -0.08(-0.63%) |
May 15, 2007 | 13.65 | 13.69 | 13.52 | 13.57 | 373,935 | -0.11(-0.77%) |
May 14, 2007 | 13.70 | 13.75 | 13.64 | 13.67 | 358,827 | +0.08(+0.61%) |
May 11, 2007 | 13.49 | 13.65 | 13.47 | 13.59 | 471,196 | +0.10(+0.74%) |
May 10, 2007 | 13.56 | 13.65 | 13.47 | 13.49 | 417,372 | -0.07(-0.50%) |
May 09, 2007 | 13.56 | 13.59 | 13.47 | 13.56 | 333,803 | -0.02(-0.12%) |
May 08, 2007 | 13.56 | 13.59 | 13.47 | 13.57 | 446,173 | +0.02(+0.12%) |
May 07, 2007 | 13.52 | 13.61 | 13.52 | 13.56 | 418,317 | +0.02(+0.13%) |
May 04, 2007 | 13.56 | 13.73 | 13.53 | 13.54 | 463,642 | -0.08(-0.56%) |
May 03, 2007 | 13.60 | 13.70 | 13.53 | 13.62 | 320,583 | +0.03(+0.19%) |
May 02, 2007 | 13.59 | 13.64 | 13.54 | 13.59 | 431,064 | +0.05(+0.34%) |
May 01, 2007 | 13.56 | 13.61 | 13.54 | 13.54 | 425,399 | -0.08(-0.59%) |
Apr 30, 2007 | 13.76 | 13.79 | 13.61 | 13.63 | 449,950 | -0.14(-0.98%) |
Apr 27, 2007 | 13.58 | 13.81 | 13.56 | 13.76 | 388,572 | +0.01(+0.11%) |
Apr 26, 2007 | 13.80 | 13.83 | 13.68 | 13.75 | 349,384 | -0.11(-0.76%) |
Apr 25, 2007 | 13.78 | 13.86 | 13.68 | 13.85 | 703,490 | +0.18(+1.32%) |
Apr 24, 2007 | 13.78 | 13.82 | 13.58 | 13.67 | 451,839 | -0.10(-0.69%) |
Apr 23, 2007 | 13.53 | 13.81 | 13.51 | 13.77 | 492,915 | +0.24(+1.80%) |
Apr 20, 2007 | 13.53 | 13.71 | 13.49 | 13.52 | 680,827 | -0.02(-0.16%) |
Apr 19, 2007 | 13.83 | 13.83 | 13.49 | 13.54 | 784,226 | -0.30(-2.14%) |
Apr 18, 2007 | 13.72 | 13.84 | 13.70 | 13.84 | 400,375 | +0.12(+0.88%) |
Apr 17, 2007 | 13.84 | 13.84 | 13.66 | 13.72 | 625,114 | -0.11(-0.81%) |
Apr 16, 2007 | 13.88 | 13.89 | 13.77 | 13.83 | 534,463 | -0.03(-0.21%) |
Apr 13, 2007 | 13.98 | 14.00 | 13.82 | 13.86 | 804,528 | -0.48(-3.32%) |
Apr 12, 2007 | 14.28 | 14.35 | 14.17 | 14.34 | 1,010,854 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.38 | 14.11 | 14.18 | 1,136,915 | +0.12(+0.83%) |
Apr 10, 2007 | 14.04 | 14.16 | 14.00 | 14.06 | 723,320 | +0.08(+0.58%) |
Apr 09, 2007 | 13.86 | 14.06 | 13.83 | 13.98 | 544,378 | +0.18(+1.30%) |
Apr 05, 2007 | 13.77 | 13.84 | 13.75 | 13.80 | 810,666 | +0.05(+0.34%) |
Apr 04, 2007 | 13.83 | 13.87 | 13.55 | 13.76 | 966,000 | -0.18(-1.29%) |
Apr 03, 2007 | 14.20 | 14.20 | 13.92 | 13.94 | 966,472 | -0.26(-1.86%) |
Apr 02, 2007 | 14.17 | 14.20 | 14.08 | 14.20 | 564,208 | +0.12(+0.86%) |
Mar 30, 2007 | 14.11 | 14.14 | 14.00 | 14.08 | 677,522 | -0.00(-0.02%) |
Mar 29, 2007 | 14.12 | 14.15 | 13.98 | 14.08 | 797,446 | +0.07(+0.48%) |
Mar 28, 2007 | 13.90 | 14.08 | 13.87 | 14.01 | 1,043,431 | +0.25(+1.82%) |
Mar 27, 2007 | 13.81 | 13.85 | 13.72 | 13.77 | 494,803 | -0.04(-0.31%) |
Mar 26, 2007 | 13.74 | 13.81 | 13.71 | 13.81 | 705,850 | +0.19(+1.37%) |
Mar 23, 2007 | 13.53 | 13.66 | 13.50 | 13.62 | 995,745 | +0.20(+1.50%) |
Mar 22, 2007 | 13.15 | 13.46 | 13.14 | 13.42 | 956,557 | +0.31(+2.37%) |
Mar 21, 2007 | 12.93 | 13.11 | 12.93 | 13.11 | 441,451 | +0.19(+1.49%) |
Mar 20, 2007 | 12.90 | 12.92 | 12.84 | 12.92 | 522,188 | +0.12(+0.96%) |
Mar 19, 2007 | 12.76 | 12.81 | 12.71 | 12.79 | 595,842 | +0.06(+0.50%) |
Mar 16, 2007 | 12.88 | 12.90 | 12.71 | 12.73 | 679,411 | -0.10(-0.79%) |
Mar 15, 2007 | 12.84 | 12.86 | 12.75 | 12.83 | 442,868 | -0.01(-0.08%) |
Mar 14, 2007 | 12.82 | 12.90 | 12.66 | 12.84 | 470,724 | +0.00(+0.03%) |
Mar 13, 2007 | 12.91 | 13.03 | 12.79 | 12.84 | 588,759 | -0.07(-0.57%) |
Mar 12, 2007 | 12.89 | 12.98 | 12.78 | 12.91 | 621,809 | -0.07(-0.55%) |
Mar 09, 2007 | 13.05 | 13.08 | 12.95 | 12.98 | 499,997 | -0.01(-0.11%) |
Mar 08, 2007 | 13.05 | 13.07 | 12.94 | 13.00 | 594,425 | +0.07(+0.52%) |
Mar 07, 2007 | 12.82 | 13.08 | 12.74 | 12.93 | 1,155,801 | +0.21(+1.68%) |
Mar 06, 2007 | 12.62 | 12.80 | 12.62 | 12.72 | 1,065,150 | +0.30(+2.42%) |
Mar 05, 2007 | 12.77 | 12.81 | 12.38 | 12.42 | 1,587,810 | -0.52(-4.04%) |
Mar 02, 2007 | 13.17 | 13.18 | 12.92 | 12.94 | 796,502 | -0.13(-0.97%) |
Mar 01, 2007 | 12.78 | 13.13 | 12.77 | 13.07 | 853,069 | -0.01(-0.10%) |
Feb 28, 2007 | 12.81 | 13.16 | 12.80 | 13.08 | 1,298,388 | +0.30(+2.35%) |
Feb 27, 2007 | 12.92 | 13.03 | 12.78 | 12.78 | 1,482,995 | -0.21(-1.65%) |
Feb 26, 2007 | 13.08 | 13.16 | 12.92 | 12.99 | 2,020,645 | +0.19(+1.46%) |
Feb 23, 2007 | 12.66 | 12.89 | 12.52 | 12.81 | 3,138,794 | +0.44(+3.56%) |
Feb 22, 2007 | 11.72 | 12.36 | 11.72 | 12.36 | 3,125,574 | +0.61(+5.21%) |
Feb 21, 2007 | 11.64 | 11.91 | 11.61 | 11.75 | 4,295,539 | -0.20(-1.68%) |
Feb 20, 2007 | 12.50 | 12.81 | 11.91 | 11.95 | 6,587,312 | -0.95(-7.38%) |
Feb 16, 2007 | 13.14 | 13.29 | 12.82 | 12.91 | 2,835,679 | -0.45(-3.38%) |
Feb 15, 2007 | 13.53 | 13.53 | 13.34 | 13.36 | 755,897 | -0.05(-0.36%) |
Feb 14, 2007 | 13.40 | 13.42 | 13.29 | 13.41 | 988,540 | +0.01(+0.08%) |
Feb 13, 2007 | 13.20 | 13.47 | 13.04 | 13.40 | 1,458,821 | +0.13(+0.97%) |
Feb 12, 2007 | 13.66 | 13.72 | 13.19 | 13.27 | 1,974,036 | -0.50(-3.65%) |
Feb 09, 2007 | 13.60 | 13.85 | 13.56 | 13.77 | 1,322,467 | +0.12(+0.88%) |
Feb 08, 2007 | 13.66 | 13.77 | 13.61 | 13.65 | 2,176,098 | -0.14(-1.04%) |
Feb 07, 2007 | 13.61 | 14.13 | 13.61 | 13.79 | 3,588,744 | -0.42(-2.95%) |
Feb 06, 2007 | 15.15 | 15.29 | 14.18 | 14.21 | 5,923,954 | -1.40(-8.95%) |
Feb 05, 2007 | 15.61 | 15.76 | 15.60 | 15.61 | 516,050 | -0.03(-0.19%) |
Feb 02, 2007 | 15.65 | 15.67 | 15.46 | 15.64 | 465,531 | +0.11(+0.74%) |
Feb 01, 2007 | 15.50 | 15.57 | 15.41 | 15.53 | 351,745 | +0.04(+0.27%) |
Jan 31, 2007 | 15.42 | 15.50 | 15.32 | 15.48 | 485,833 | +0.06(+0.41%) |
Jan 30, 2007 | 15.14 | 15.44 | 15.12 | 15.42 | 562,792 | +0.30(+1.97%) |
Jan 29, 2007 | 15.28 | 15.29 | 15.08 | 15.12 | 542,490 | -0.16(-1.03%) |
Jan 26, 2007 | 15.24 | 15.36 | 15.21 | 15.28 | 389,516 | +0.07(+0.45%) |
Jan 25, 2007 | 15.36 | 15.39 | 15.20 | 15.21 | 381,017 | -0.19(-1.22%) |
Jan 24, 2007 | 15.39 | 15.46 | 15.20 | 15.40 | 541,545 | +0.01(+0.08%) |
Jan 23, 2007 | 15.11 | 15.40 | 15.11 | 15.39 | 698,768 | +0.27(+1.81%) |
Jan 22, 2007 | 15.14 | 15.35 | 15.06 | 15.11 | 795,085 | +0.08(+0.56%) |
Jan 19, 2007 | 15.10 | 15.10 | 14.88 | 15.03 | 603,396 | +0.07(+0.50%) |
Jan 18, 2007 | 14.97 | 15.08 | 14.85 | 14.95 | 689,798 | -0.02(-0.13%) |
Jan 17, 2007 | 14.80 | 15.02 | 14.80 | 14.97 | 855,047 | +0.04(+0.24%) |
Jan 16, 2007 | 15.16 | 15.16 | 14.88 | 14.94 | 902,733 | -0.15(-1.02%) |
Jan 12, 2007 | 15.08 | 15.18 | 14.98 | 15.09 | 883,848 | -0.36(-2.36%) |
Jan 11, 2007 | 15.35 | 15.60 | 15.33 | 15.46 | 1,249,757 | +0.12(+0.79%) |
Jan 10, 2007 | 15.38 | 15.45 | 15.17 | 15.33 | 1,246,452 | -0.16(-1.03%) |
Jan 09, 2007 | 15.53 | 15.53 | 15.38 | 15.49 | 1,169,493 | -0.11(-0.73%) |
Jan 08, 2007 | 15.72 | 15.83 | 15.51 | 15.61 | 854,575 | -0.04(-0.27%) |
Jan 05, 2007 | 15.62 | 15.67 | 15.28 | 15.65 | 982,997 | -0.13(-0.83%) |
Jan 04, 2007 | 16.14 | 16.14 | 15.70 | 15.78 | 1,208,681 | -0.36(-2.23%) |
Jan 03, 2007 | 16.30 | 16.30 | 16.09 | 16.14 | 1,127,000 | -0.16(-1.00%) |
Dec 29, 2006 | 16.26 | 16.34 | 16.19 | 16.30 | 517,466 | +0.05(+0.30%) |
Dec 28, 2006 | 16.20 | 16.41 | 16.18 | 16.26 | 489,610 | +0.05(+0.33%) |
Dec 27, 2006 | 16.08 | 16.22 | 16.04 | 16.20 | 463,170 | +0.15(+0.94%) |
Dec 26, 2006 | 16.14 | 16.15 | 15.93 | 16.05 | 417,844 | -0.08(-0.51%) |
Dec 22, 2006 | 16.14 | 16.21 | 16.01 | 16.14 | 593,953 | +0.04(+0.24%) |
Dec 21, 2006 | 16.12 | 16.23 | 15.99 | 16.10 | 571,762 | +0.00(+0.00%) |
Dec 20, 2006 | 16.07 | 16.20 | 15.99 | 16.10 | 771,478 | +0.02(+0.13%) |
Dec 19, 2006 | 15.89 | 16.10 | 15.80 | 16.08 | 725,208 | +0.19(+1.20%) |
Dec 18, 2006 | 16.00 | 16.10 | 15.89 | 15.89 | 602,924 | -0.21(-1.32%) |
Dec 15, 2006 | 16.12 | 16.18 | 16.04 | 16.10 | 486,777 | +0.02(+0.12%) |
Dec 14, 2006 | 15.99 | 16.14 | 15.93 | 16.08 | 810,666 | +0.11(+0.68%) |
Dec 13, 2006 | 15.91 | 16.04 | 15.89 | 15.97 | 526,437 | +0.02(+0.13%) |
Dec 12, 2006 | 15.98 | 16.04 | 15.93 | 15.95 | 222,850 | -0.03(-0.17%) |
Dec 11, 2006 | 16.01 | 16.09 | 15.96 | 15.98 | 332,387 | -0.01(-0.09%) |
Dec 08, 2006 | 16.15 | 16.15 | 15.99 | 15.99 | 301,226 | +0.01(+0.07%) |
Dec 07, 2006 | 15.94 | 16.09 | 15.94 | 15.98 | 355,522 | +0.07(+0.47%) |
Dec 06, 2006 | 16.22 | 16.22 | 15.89 | 15.91 | 704,434 | -0.33(-2.02%) |
Dec 05, 2006 | 16.13 | 16.30 | 16.09 | 16.23 | 495,276 | +0.16(+0.99%) |
Dec 04, 2006 | 15.97 | 16.12 | 15.95 | 16.08 | 398,959 | -0.04(-0.22%) |
Dec 01, 2006 | 15.98 | 16.15 | 15.94 | 16.11 | 507,551 | -0.03(-0.21%) |
Nov 30, 2006 | 16.04 | 16.17 | 15.98 | 16.15 | 538,240 | +0.10(+0.62%) |
Nov 29, 2006 | 15.84 | 16.10 | 15.84 | 16.05 | 747,399 | +0.23(+1.47%) |
Nov 28, 2006 | 15.60 | 15.87 | 15.60 | 15.81 | 512,273 | +0.24(+1.55%) |
Nov 27, 2006 | 15.77 | 15.82 | 15.57 | 15.57 | 403,680 | -0.18(-1.12%) |
Nov 24, 2006 | 15.67 | 15.83 | 15.64 | 15.75 | 196,882 | +0.11(+0.68%) |
Nov 22, 2006 | 15.68 | 15.72 | 15.52 | 15.64 | 338,525 | -0.04(-0.26%) |
Nov 21, 2006 | 15.61 | 15.74 | 15.56 | 15.68 | 653,443 | +0.12(+0.76%) |
Nov 20, 2006 | 15.57 | 15.65 | 15.47 | 15.56 | 381,490 | -0.03(-0.18%) |
Nov 17, 2006 | 15.36 | 15.63 | 15.36 | 15.59 | 510,856 | +0.20(+1.29%) |
Nov 16, 2006 | 15.73 | 15.89 | 15.35 | 15.39 | 930,117 | -0.34(-2.17%) |
Nov 15, 2006 | 15.49 | 15.77 | 15.43 | 15.73 | 690,270 | +0.29(+1.89%) |
Nov 14, 2006 | 15.51 | 15.59 | 15.42 | 15.44 | 354,577 | -0.07(-0.42%) |
Nov 13, 2006 | 15.52 | 15.61 | 15.43 | 15.51 | 499,997 | -0.04(-0.29%) |
Nov 10, 2006 | 15.53 | 15.61 | 15.42 | 15.55 | 461,753 | +0.00(+0.00%) |
Nov 09, 2006 | 15.47 | 15.74 | 15.46 | 15.55 | 647,305 | +0.13(+0.85%) |
Nov 08, 2006 | 15.50 | 15.60 | 15.42 | 15.42 | 459,865 | -0.10(-0.61%) |
Nov 07, 2006 | 15.67 | 15.67 | 15.38 | 15.51 | 490,082 | -0.04(-0.27%) |
Nov 06, 2006 | 15.44 | 15.61 | 15.30 | 15.56 | 627,947 | +0.10(+0.62%) |
Nov 03, 2006 | 15.15 | 15.48 | 15.15 | 15.46 | 632,196 | +0.35(+2.31%) |
Nov 02, 2006 | 15.12 | 15.29 | 15.04 | 15.11 | 622,754 | -0.12(-0.78%) |
Nov 01, 2006 | 15.33 | 15.33 | 15.10 | 15.23 | 912,176 | -0.09(-0.61%) |
Oct 31, 2006 | 15.16 | 15.41 | 15.04 | 15.32 | 844,188 | +0.16(+1.06%) |
Oct 30, 2006 | 15.64 | 15.64 | 15.15 | 15.16 | 1,079,314 | -0.53(-3.37%) |
Oct 27, 2006 | 15.74 | 15.82 | 15.64 | 15.69 | 897,540 | -0.04(-0.28%) |
Oct 26, 2006 | 15.71 | 15.77 | 15.64 | 15.74 | 771,950 | +0.06(+0.41%) |
Oct 25, 2006 | 15.54 | 15.71 | 15.48 | 15.67 | 984,886 | +0.19(+1.23%) |
Oct 24, 2006 | 15.20 | 15.51 | 15.14 | 15.48 | 779,977 | +0.08(+0.54%) |
Oct 23, 2006 | 15.51 | 15.51 | 15.27 | 15.40 | 1,097,728 | -0.14(-0.87%) |
Oct 20, 2006 | 15.60 | 15.67 | 15.40 | 15.54 | 686,021 | -0.02(-0.12%) |
Oct 19, 2006 | 15.31 | 15.61 | 15.27 | 15.55 | 826,246 | +0.29(+1.93%) |
Oct 18, 2006 | 15.33 | 15.37 | 15.21 | 15.26 | 717,654 | -0.10(-0.62%) |
Oct 17, 2006 | 15.21 | 15.36 | 15.19 | 15.36 | 1,315,385 | +0.11(+0.69%) |
Oct 16, 2006 | 15.30 | 15.33 | 15.05 | 15.25 | 2,554,283 | -0.37(-2.37%) |
Oct 13, 2006 | 15.42 | 15.76 | 15.42 | 15.62 | 1,182,713 | +0.20(+1.30%) |
Oct 12, 2006 | 15.26 | 15.44 | 15.19 | 15.42 | 1,034,461 | +0.08(+0.50%) |
Oct 11, 2006 | 15.54 | 15.61 | 15.21 | 15.34 | 1,153,912 | -0.29(-1.88%) |
Oct 10, 2006 | 15.53 | 15.75 | 15.50 | 15.64 | 834,273 | +0.07(+0.42%) |
Oct 09, 2006 | 15.57 | 15.86 | 15.57 | 15.57 | 802,167 | +0.04(+0.23%) |
Oct 06, 2006 | 15.57 | 15.63 | 15.38 | 15.54 | 597,730 | -0.02(-0.14%) |
Oct 05, 2006 | 15.40 | 15.65 | 15.38 | 15.56 | 1,184,602 | +0.23(+1.52%) |
Oct 04, 2006 | 14.80 | 15.32 | 14.77 | 15.32 | 1,193,100 | +0.48(+3.21%) |
Oct 03, 2006 | 15.36 | 15.36 | 14.78 | 14.85 | 1,289,889 | -0.60(-3.85%) |
Oct 02, 2006 | 15.63 | 15.69 | 15.43 | 15.44 | 750,232 | -0.12(-0.80%) |
Sep 29, 2006 | 15.69 | 15.73 | 15.38 | 15.57 | 1,025,490 | -0.15(-0.94%) |
Sep 28, 2006 | 15.74 | 15.76 | 15.53 | 15.72 | 1,116,141 | +0.10(+0.61%) |
Sep 27, 2006 | 15.45 | 15.72 | 15.27 | 15.62 | 2,181,764 | +0.51(+3.41%) |
Sep 26, 2006 | 14.24 | 15.14 | 14.24 | 15.11 | 2,131,244 | +0.86(+6.05%) |
Sep 25, 2006 | 14.36 | 14.43 | 14.05 | 14.24 | 1,770,529 | -0.11(-0.74%) |
Sep 22, 2006 | 14.61 | 14.62 | 14.16 | 14.35 | 2,246,447 | -0.32(-2.17%) |
Sep 21, 2006 | 14.73 | 14.89 | 14.62 | 14.67 | 1,866,845 | -0.12(-0.79%) |
Sep 20, 2006 | 15.40 | 15.42 | 14.76 | 14.78 | 2,092,529 | -0.64(-4.15%) |
Sep 19, 2006 | 15.71 | 15.77 | 15.31 | 15.42 | 881,959 | -0.20(-1.26%) |
Sep 18, 2006 | 15.46 | 15.72 | 15.43 | 15.62 | 1,113,308 | +0.00(+0.00%) |
Sep 15, 2006 | 15.46 | 15.62 | 15.27 | 15.62 | 933,895 | +0.14(+0.93%) |
Sep 14, 2006 | 15.78 | 15.78 | 15.43 | 15.48 | 867,795 | -0.17(-1.11%) |
Sep 13, 2006 | 15.33 | 15.72 | 15.33 | 15.65 | 1,348,435 | +0.31(+2.04%) |
Sep 12, 2006 | 15.27 | 15.75 | 15.27 | 15.34 | 1,432,003 | -0.08(-0.50%) |
Sep 11, 2006 | 15.89 | 15.91 | 15.36 | 15.41 | 1,986,769 | -0.59(-3.69%) |
Sep 08, 2006 | 16.10 | 16.19 | 15.99 | 16.00 | 858,352 | -0.08(-0.51%) |
Sep 07, 2006 | 16.84 | 16.84 | 15.79 | 16.09 | 1,309,247 | +0.09(+0.57%) |
Sep 06, 2006 | 16.22 | 16.35 | 15.99 | 16.00 | 1,194,044 | -0.37(-2.29%) |
Sep 05, 2006 | 16.32 | 16.42 | 16.22 | 16.37 | 924,924 | -0.12(-0.75%) |
Sep 01, 2006 | 16.67 | 16.67 | 16.31 | 16.49 | 984,414 | -0.09(-0.52%) |
Aug 31, 2006 | 16.21 | 16.65 | 16.21 | 16.58 | 1,379,124 | +0.48(+2.99%) |
Aug 30, 2006 | 16.34 | 16.42 | 15.89 | 16.10 | 1,662,880 | -0.24(-1.48%) |
Aug 29, 2006 | 16.37 | 16.37 | 16.15 | 16.34 | 914,065 | -0.05(-0.30%) |
Aug 28, 2006 | 16.56 | 16.61 | 16.35 | 16.39 | 1,029,739 | -0.17(-1.00%) |
Aug 25, 2006 | 16.64 | 16.79 | 16.55 | 16.55 | 961,751 | -0.04(-0.23%) |
Aug 24, 2006 | 16.29 | 16.63 | 16.29 | 16.59 | 877,710 | +0.16(+0.97%) |
Aug 23, 2006 | 16.69 | 16.79 | 16.35 | 16.43 | 1,148,719 | -0.24(-1.41%) |
Aug 22, 2006 | 16.44 | 16.71 | 16.31 | 16.67 | 1,437,669 | +0.25(+1.54%) |
Aug 21, 2006 | 16.52 | 16.57 | 16.37 | 16.42 | 1,562,314 | +0.18(+1.11%) |
Aug 18, 2006 | 15.94 | 16.33 | 15.93 | 16.24 | 1,355,044 | +0.29(+1.83%) |
Aug 17, 2006 | 16.08 | 16.09 | 15.89 | 15.94 | 1,410,285 | -0.22(-1.34%) |
Aug 16, 2006 | 16.58 | 16.59 | 16.11 | 16.16 | 1,661,464 | -0.41(-2.49%) |
Aug 15, 2006 | 16.49 | 16.59 | 16.23 | 16.57 | 1,688,376 | +0.34(+2.10%) |
Aug 14, 2006 | 16.90 | 16.90 | 16.09 | 16.23 | 3,922,548 | -0.29(-1.74%) |
Aug 11, 2006 | 15.93 | 16.62 | 15.93 | 16.52 | 3,508,952 | +0.58(+3.64%) |
Aug 10, 2006 | 16.20 | 16.20 | 15.68 | 15.94 | 3,211,031 | -0.26(-1.62%) |
Aug 09, 2006 | 15.42 | 16.27 | 15.25 | 16.20 | 7,745,946 | +0.61(+3.93%) |
Aug 08, 2006 | 15.31 | 15.93 | 14.93 | 15.59 | 15,369,137 | -0.69(-4.22%) |
Aug 07, 2006 | 14.61 | 17.20 | 14.61 | 16.28 | 21,527,744 | -2.34(-12.56%) |
Aug 04, 2006 | 18.81 | 18.90 | 18.47 | 18.62 | 574,123 | -0.14(-0.75%) |
Aug 03, 2006 | 18.58 | 18.86 | 18.46 | 18.75 | 603,868 | +0.13(+0.72%) |
Aug 02, 2006 | 18.71 | 19.02 | 18.50 | 18.62 | 749,760 | -0.03(-0.17%) |
Aug 01, 2006 | 18.79 | 18.83 | 18.43 | 18.65 | 516,522 | +0.04(+0.19%) |
Jul 31, 2006 | 18.30 | 18.75 | 18.30 | 18.62 | 709,628 | +0.32(+1.72%) |
Jul 28, 2006 | 18.43 | 18.59 | 18.01 | 18.30 | 985,830 | -0.12(-0.68%) |
Jul 27, 2006 | 18.48 | 18.98 | 18.36 | 18.43 | 1,533,986 | -0.01(-0.06%) |
Jul 26, 2006 | 17.82 | 18.51 | 17.79 | 18.44 | 860,713 | +0.62(+3.47%) |
Jul 25, 2006 | 17.63 | 17.89 | 17.58 | 17.82 | 1,116,613 | +0.36(+2.04%) |
Jul 24, 2006 | 17.88 | 17.93 | 17.39 | 17.46 | 2,148,714 | -0.59(-3.27%) |
Jul 21, 2006 | 18.42 | 18.42 | 17.99 | 18.05 | 810,666 | +0.01(+0.05%) |
Jul 20, 2006 | 18.21 | 18.24 | 17.90 | 18.05 | 858,824 | -0.17(-0.95%) |
Jul 19, 2006 | 18.45 | 18.49 | 17.79 | 18.22 | 907,927 | -0.23(-1.25%) |
Jul 18, 2006 | 17.96 | 18.60 | 17.90 | 18.45 | 1,513,212 | +0.65(+3.68%) |
Jul 17, 2006 | 19.06 | 19.06 | 17.66 | 17.80 | 2,423,028 | -1.27(-6.65%) |
Jul 14, 2006 | 18.93 | 19.38 | 18.07 | 19.06 | 2,600,553 | +0.30(+1.58%) |
Jul 13, 2006 | 18.85 | 18.97 | 18.24 | 18.77 | 2,087,807 | -0.05(-0.25%) |
Jul 12, 2006 | 18.73 | 18.99 | 18.50 | 18.81 | 1,550,511 | +0.23(+1.22%) |
Jul 11, 2006 | 18.10 | 18.76 | 18.10 | 18.59 | 1,562,314 | +0.54(+3.00%) |
Jul 10, 2006 | 17.64 | 18.19 | 17.44 | 18.05 | 1,457,027 | +0.41(+2.31%) |
Jul 07, 2006 | 17.69 | 17.89 | 17.51 | 17.64 | 799,807 | -0.05(-0.26%) |
Jul 06, 2006 | 17.73 | 18.03 | 17.69 | 17.69 | 1,131,250 | -0.04(-0.24%) |
Jul 05, 2006 | 17.34 | 17.73 | 17.20 | 17.73 | 1,064,206 | +0.45(+2.62%) |
Jul 03, 2006 | 16.94 | 17.28 | 16.87 | 17.27 | 493,859 | +0.35(+2.08%) |
Jun 30, 2006 | 16.94 | 16.94 | 16.86 | 16.92 | 503,302 | -0.02(-0.11%) |
Jun 29, 2006 | 16.86 | 16.94 | 16.82 | 16.94 | 546,739 | +0.10(+0.59%) |
Jun 28, 2006 | 16.73 | 16.89 | 16.71 | 16.84 | 566,569 | +0.15(+0.91%) |
Jun 27, 2006 | 16.73 | 16.81 | 16.58 | 16.69 | 644,944 | +0.03(+0.20%) |
Jun 26, 2006 | 16.37 | 16.67 | 16.22 | 16.66 | 655,804 | +0.26(+1.60%) |
Jun 23, 2006 | 16.16 | 16.51 | 16.14 | 16.39 | 704,906 | +0.23(+1.44%) |
Jun 22, 2006 | 15.94 | 16.17 | 15.79 | 16.16 | 680,827 | +0.28(+1.73%) |
Jun 21, 2006 | 15.51 | 16.02 | 15.50 | 15.89 | 669,023 | +0.37(+2.38%) |
Jun 20, 2006 | 15.57 | 15.72 | 15.46 | 15.52 | 484,888 | +0.06(+0.36%) |
Jun 19, 2006 | 15.57 | 15.57 | 15.33 | 15.46 | 490,554 | -0.11(-0.73%) |
Jun 16, 2006 | 15.59 | 15.63 | 15.21 | 15.58 | 489,610 | +0.15(+0.99%) |
Jun 15, 2006 | 15.16 | 15.51 | 15.12 | 15.42 | 923,507 | +0.45(+3.03%) |
Jun 14, 2006 | 14.90 | 15.04 | 14.89 | 14.97 | 583,566 | +0.05(+0.33%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.62 | 14.92 | 1,120,863 | -0.22(-1.47%) |
Jun 12, 2006 | 15.43 | 15.50 | 15.14 | 15.14 | 480,639 | -0.25(-1.62%) |
Jun 09, 2006 | 15.32 | 15.48 | 15.18 | 15.39 | 545,795 | +0.07(+0.46%) |
Jun 08, 2006 | 15.10 | 15.32 | 14.64 | 15.32 | 1,413,590 | +0.07(+0.47%) |
Jun 07, 2006 | 15.46 | 15.54 | 15.19 | 15.25 | 471,668 | -0.24(-1.57%) |
Jun 06, 2006 | 15.87 | 15.88 | 15.36 | 15.50 | 671,856 | -0.32(-2.01%) |
Jun 05, 2006 | 15.86 | 16.01 | 15.74 | 15.81 | 654,387 | +0.03(+0.21%) |
Jun 02, 2006 | 15.69 | 15.78 | 15.58 | 15.78 | 411,707 | +0.21(+1.36%) |