Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.92 | 21.17 | 20.84 | 20.98 | 220,644 | +0.10(+0.48%) |
Mar 29, 2007 | 21.14 | 21.21 | 20.68 | 20.88 | 280,979 | -0.09(-0.45%) |
Mar 28, 2007 | 20.97 | 21.16 | 20.76 | 20.97 | 574,854 | -0.14(-0.65%) |
Mar 27, 2007 | 21.33 | 21.36 | 21.07 | 21.11 | 645,855 | -0.31(-1.47%) |
Mar 26, 2007 | 21.55 | 21.65 | 21.30 | 21.43 | 297,695 | -0.07(-0.32%) |
Mar 23, 2007 | 21.16 | 21.50 | 21.14 | 21.50 | 217,938 | +0.38(+1.78%) |
Mar 22, 2007 | 21.34 | 21.34 | 21.07 | 21.12 | 221,918 | -0.16(-0.77%) |
Mar 21, 2007 | 20.97 | 21.28 | 20.69 | 21.28 | 364,079 | +0.38(+1.80%) |
Mar 20, 2007 | 20.55 | 21.01 | 20.49 | 20.91 | 379,203 | +0.21(+1.03%) |
Mar 19, 2007 | 20.42 | 20.81 | 20.42 | 20.69 | 655,725 | +0.38(+1.89%) |
Mar 16, 2007 | 20.74 | 20.74 | 20.25 | 20.31 | 763,500 | -0.42(-2.03%) |
Mar 15, 2007 | 20.40 | 20.90 | 20.40 | 20.73 | 530,438 | +0.40(+1.98%) |
Mar 14, 2007 | 20.06 | 20.37 | 19.79 | 20.33 | 694,568 | +0.20(+1.00%) |
Mar 13, 2007 | 21.01 | 21.08 | 20.11 | 20.13 | 617,199 | -0.88(-4.19%) |
Mar 12, 2007 | 21.02 | 21.20 | 20.91 | 21.01 | 576,127 | -0.04(-0.21%) |
Mar 09, 2007 | 20.43 | 21.06 | 20.31 | 21.05 | 565,779 | +0.77(+3.81%) |
Mar 08, 2007 | 20.43 | 20.55 | 20.06 | 20.28 | 562,914 | +0.41(+2.09%) |
Mar 07, 2007 | 19.89 | 20.19 | 19.79 | 19.86 | 386,844 | -0.12(-0.60%) |
Mar 06, 2007 | 19.86 | 20.31 | 19.64 | 19.98 | 558,934 | +0.13(+0.63%) |
Mar 05, 2007 | 19.96 | 20.03 | 19.63 | 19.86 | 486,023 | -0.08(-0.38%) |
Mar 02, 2007 | 20.33 | 20.37 | 19.91 | 19.93 | 398,306 | -0.56(-2.73%) |
Mar 01, 2007 | 20.38 | 20.58 | 19.54 | 20.49 | 635,029 | -0.03(-0.15%) |
Feb 28, 2007 | 20.86 | 20.86 | 20.40 | 20.52 | 357,552 | -0.39(-1.86%) |
Feb 27, 2007 | 21.42 | 21.51 | 20.42 | 20.91 | 470,103 | -0.80(-3.70%) |
Feb 26, 2007 | 21.74 | 21.94 | 21.52 | 21.72 | 305,973 | -0.02(-0.09%) |
Feb 23, 2007 | 21.70 | 21.90 | 21.55 | 21.73 | 224,306 | +0.03(+0.14%) |
Feb 22, 2007 | 21.73 | 21.73 | 21.43 | 21.70 | 307,406 | -0.03(-0.12%) |
Feb 21, 2007 | 21.67 | 21.75 | 21.41 | 21.73 | 305,654 | +0.08(+0.35%) |
Feb 20, 2007 | 21.43 | 21.67 | 21.07 | 21.65 | 244,523 | +0.13(+0.58%) |
Feb 16, 2007 | 21.33 | 21.70 | 21.30 | 21.53 | 427,598 | +0.20(+0.94%) |
Feb 15, 2007 | 21.45 | 21.63 | 21.28 | 21.33 | 270,950 | -0.13(-0.59%) |
Feb 14, 2007 | 21.23 | 22.04 | 21.17 | 21.45 | 895,473 | +0.64(+3.08%) |
Feb 13, 2007 | 19.94 | 20.81 | 19.85 | 20.81 | 587,430 | +0.70(+3.47%) |
Feb 12, 2007 | 19.88 | 20.20 | 19.85 | 20.11 | 274,524 | +0.08(+0.41%) |
Feb 09, 2007 | 20.03 | 20.37 | 19.98 | 20.03 | 294,352 | +0.01(+0.03%) |
Feb 08, 2007 | 20.23 | 20.23 | 19.94 | 20.03 | 207,908 | -0.04(-0.22%) |
Feb 07, 2007 | 20.01 | 20.09 | 19.93 | 20.07 | 179,094 | +0.16(+0.79%) |
Feb 06, 2007 | 19.76 | 20.01 | 19.73 | 19.91 | 223,510 | +0.21(+1.08%) |
Feb 05, 2007 | 19.67 | 19.84 | 19.54 | 19.70 | 225,579 | +0.04(+0.22%) |
Feb 02, 2007 | 19.75 | 19.85 | 19.39 | 19.66 | 183,552 | +0.03(+0.16%) |
Feb 01, 2007 | 19.54 | 19.77 | 19.53 | 19.62 | 206,794 | +0.13(+0.68%) |
Jan 31, 2007 | 19.25 | 19.59 | 19.08 | 19.49 | 424,732 | +0.25(+1.31%) |
Jan 30, 2007 | 19.20 | 19.33 | 19.06 | 19.24 | 415,181 | +0.05(+0.26%) |
Jan 29, 2007 | 19.35 | 19.37 | 18.99 | 19.19 | 778,464 | -0.31(-1.61%) |
Jan 26, 2007 | 19.40 | 19.56 | 19.28 | 19.50 | 304,062 | +0.16(+0.84%) |
Jan 25, 2007 | 20.02 | 20.02 | 19.32 | 19.34 | 321,096 | -0.68(-3.39%) |
Jan 24, 2007 | 19.22 | 20.07 | 19.05 | 20.02 | 296,262 | +0.42(+2.15%) |
Jan 23, 2007 | 19.26 | 19.74 | 19.19 | 19.60 | 468,989 | +0.35(+1.79%) |
Jan 22, 2007 | 19.54 | 19.54 | 19.22 | 19.25 | 384,934 | -0.37(-1.89%) |
Jan 19, 2007 | 19.84 | 19.98 | 19.59 | 19.62 | 281,138 | -0.21(-1.08%) |
Jan 18, 2007 | 20.13 | 20.13 | 19.67 | 19.84 | 403,719 | -0.35(-1.74%) |
Jan 17, 2007 | 19.78 | 20.27 | 19.60 | 20.19 | 493,982 | +0.50(+2.55%) |
Jan 16, 2007 | 19.63 | 19.77 | 19.48 | 19.69 | 324,280 | +0.21(+1.10%) |
Jan 12, 2007 | 19.25 | 19.66 | 19.25 | 19.47 | 232,743 | +0.28(+1.47%) |
Jan 11, 2007 | 19.22 | 19.34 | 19.06 | 19.19 | 385,093 | +0.03(+0.16%) |
Jan 10, 2007 | 19.28 | 19.28 | 19.06 | 19.16 | 365,830 | -0.25(-1.29%) |
Jan 09, 2007 | 19.35 | 19.41 | 19.16 | 19.41 | 512,290 | +0.13(+0.65%) |
Jan 08, 2007 | 19.17 | 19.39 | 18.97 | 19.28 | 770,345 | +0.11(+0.59%) |
Jan 05, 2007 | 18.84 | 19.32 | 18.84 | 19.17 | 316,957 | -0.13(-0.65%) |
Jan 04, 2007 | 19.45 | 19.49 | 19.05 | 19.30 | 470,581 | -0.21(-1.06%) |
Jan 03, 2007 | 19.88 | 19.97 | 19.41 | 19.50 | 461,507 | -0.32(-1.62%) |
Dec 29, 2006 | 19.78 | 19.86 | 19.73 | 19.82 | 380,158 | +0.07(+0.35%) |
Dec 28, 2006 | 19.71 | 19.79 | 19.63 | 19.76 | 224,942 | +0.09(+0.48%) |
Dec 27, 2006 | 19.66 | 19.70 | 19.57 | 19.66 | 215,709 | +0.13(+0.68%) |
Dec 26, 2006 | 19.40 | 19.62 | 19.38 | 19.53 | 226,853 | +0.29(+1.50%) |
Dec 22, 2006 | 19.45 | 19.45 | 19.15 | 19.24 | 327,783 | -0.18(-0.91%) |
Dec 21, 2006 | 19.03 | 19.59 | 19.03 | 19.42 | 514,678 | +0.46(+2.42%) |
Dec 20, 2006 | 19.50 | 19.50 | 18.73 | 18.96 | 733,253 | -0.54(-2.77%) |
Dec 19, 2006 | 20.11 | 20.11 | 18.96 | 19.50 | 1,114,366 | -0.77(-3.78%) |
Dec 18, 2006 | 21.04 | 21.07 | 20.23 | 20.26 | 348,478 | -0.81(-3.84%) |
Dec 15, 2006 | 21.39 | 21.62 | 21.07 | 21.07 | 334,310 | -0.31(-1.44%) |
Dec 14, 2006 | 21.25 | 21.56 | 21.21 | 21.38 | 138,818 | +0.24(+1.13%) |
Dec 13, 2006 | 21.12 | 21.18 | 20.99 | 21.14 | 129,107 | +0.14(+0.69%) |
Dec 12, 2006 | 21.34 | 21.34 | 20.82 | 21.00 | 152,190 | -0.33(-1.53%) |
Dec 11, 2006 | 21.48 | 21.55 | 21.24 | 21.33 | 170,657 | -0.20(-0.93%) |
Dec 08, 2006 | 21.16 | 21.60 | 21.14 | 21.53 | 251,369 | +0.36(+1.69%) |
Dec 07, 2006 | 21.11 | 21.32 | 21.04 | 21.17 | 165,563 | +0.09(+0.42%) |
Dec 06, 2006 | 21.19 | 21.29 | 20.99 | 21.08 | 170,338 | -0.12(-0.56%) |
Dec 05, 2006 | 21.23 | 21.40 | 21.12 | 21.20 | 332,399 | -0.03(-0.15%) |
Dec 04, 2006 | 20.61 | 21.26 | 20.61 | 21.23 | 414,862 | +0.62(+3.02%) |
Dec 01, 2006 | 20.84 | 21.02 | 20.46 | 20.61 | 339,085 | -0.18(-0.88%) |
Nov 30, 2006 | 20.55 | 20.87 | 20.46 | 20.79 | 314,092 | +0.25(+1.22%) |
Nov 29, 2006 | 20.63 | 20.70 | 20.33 | 20.54 | 212,525 | -0.12(-0.58%) |
Nov 28, 2006 | 20.28 | 20.66 | 20.11 | 20.66 | 462,939 | +0.37(+1.83%) |
Nov 27, 2006 | 20.42 | 20.47 | 20.13 | 20.29 | 424,892 | -0.23(-1.10%) |
Nov 24, 2006 | 20.26 | 20.60 | 20.23 | 20.52 | 88,990 | +0.10(+0.49%) |
Nov 22, 2006 | 20.42 | 20.46 | 20.34 | 20.42 | 202,655 | +0.00(+0.00%) |
Nov 21, 2006 | 20.56 | 20.58 | 20.30 | 20.42 | 336,379 | -0.09(-0.46%) |
Nov 20, 2006 | 20.45 | 20.60 | 20.42 | 20.51 | 315,047 | -0.03(-0.15%) |
Nov 17, 2006 | 20.89 | 20.94 | 20.54 | 20.54 | 290,053 | -0.35(-1.68%) |
Nov 16, 2006 | 21.67 | 21.67 | 20.89 | 20.89 | 500,509 | -0.53(-2.46%) |
Nov 15, 2006 | 21.22 | 21.53 | 21.19 | 21.42 | 367,900 | +0.21(+0.98%) |
Nov 14, 2006 | 20.73 | 21.79 | 20.73 | 21.21 | 622,931 | +0.49(+2.36%) |
Nov 13, 2006 | 20.45 | 20.72 | 20.43 | 20.72 | 322,051 | +0.30(+1.48%) |
Nov 10, 2006 | 20.28 | 20.43 | 20.16 | 20.42 | 200,586 | +0.24(+1.18%) |
Nov 09, 2006 | 20.39 | 20.47 | 20.13 | 20.18 | 268,721 | -0.20(-0.99%) |
Nov 08, 2006 | 20.28 | 20.47 | 20.16 | 20.38 | 343,543 | +0.13(+0.65%) |
Nov 07, 2006 | 20.20 | 20.25 | 19.88 | 20.25 | 715,423 | +0.35(+1.74%) |
Nov 06, 2006 | 19.76 | 20.10 | 19.50 | 19.91 | 922,218 | +0.71(+3.70%) |
Nov 03, 2006 | 19.24 | 19.30 | 19.10 | 19.20 | 342,110 | +0.04(+0.20%) |
Nov 02, 2006 | 19.06 | 19.32 | 19.06 | 19.16 | 361,054 | +0.09(+0.49%) |
Nov 01, 2006 | 19.47 | 19.74 | 19.00 | 19.06 | 575,331 | -0.38(-1.94%) |
Oct 31, 2006 | 19.99 | 19.70 | 19.28 | 19.44 | 499,873 | +0.28(+1.48%) |
Oct 30, 2006 | 18.78 | 19.17 | 18.70 | 19.16 | 235,290 | +0.38(+2.04%) |
Oct 27, 2006 | 18.97 | 19.10 | 18.72 | 18.78 | 253,120 | -0.28(-1.45%) |
Oct 26, 2006 | 19.16 | 19.18 | 18.99 | 19.05 | 335,901 | +0.01(+0.07%) |
Oct 25, 2006 | 18.97 | 19.24 | 18.77 | 19.04 | 340,996 | +0.09(+0.46%) |
Oct 24, 2006 | 19.03 | 19.10 | 18.66 | 18.95 | 371,243 | -0.16(-0.85%) |
Oct 23, 2006 | 19.13 | 19.26 | 19.02 | 19.11 | 243,091 | -0.08(-0.39%) |
Oct 20, 2006 | 19.41 | 19.41 | 19.10 | 19.19 | 231,947 | -0.18(-0.94%) |
Oct 19, 2006 | 19.25 | 19.63 | 19.23 | 19.37 | 232,106 | +0.17(+0.88%) |
Oct 18, 2006 | 19.13 | 19.30 | 18.90 | 19.20 | 381,431 | +0.19(+1.02%) |
Oct 17, 2006 | 19.00 | 19.05 | 18.81 | 19.01 | 204,088 | -0.07(-0.36%) |
Oct 16, 2006 | 18.82 | 19.08 | 18.78 | 19.08 | 194,536 | +0.30(+1.57%) |
Oct 13, 2006 | 18.81 | 18.97 | 18.68 | 18.78 | 286,233 | -0.01(-0.07%) |
Oct 12, 2006 | 18.56 | 18.83 | 18.56 | 18.79 | 291,008 | +0.25(+1.35%) |
Oct 11, 2006 | 18.19 | 18.61 | 18.13 | 18.54 | 353,891 | +0.18(+0.96%) |
Oct 10, 2006 | 18.33 | 18.39 | 18.09 | 18.37 | 234,812 | +0.04(+0.21%) |
Oct 09, 2006 | 18.26 | 18.42 | 18.02 | 18.33 | 266,970 | +0.13(+0.72%) |
Oct 06, 2006 | 18.31 | 18.36 | 18.09 | 18.20 | 166,677 | -0.10(-0.55%) |
Oct 05, 2006 | 18.22 | 18.49 | 18.19 | 18.30 | 539,671 | +0.09(+0.52%) |
Oct 04, 2006 | 17.85 | 18.20 | 17.76 | 18.20 | 295,625 | +0.30(+1.65%) |
Oct 03, 2006 | 17.53 | 17.98 | 17.46 | 17.91 | 327,623 | +0.33(+1.89%) |
Oct 02, 2006 | 17.74 | 17.81 | 17.46 | 17.58 | 277,954 | -0.21(-1.17%) |
Sep 29, 2006 | 17.89 | 17.91 | 17.73 | 17.78 | 298,968 | -0.11(-0.60%) |
Sep 28, 2006 | 17.84 | 17.92 | 17.59 | 17.89 | 221,281 | +0.08(+0.46%) |
Sep 27, 2006 | 17.83 | 17.97 | 17.76 | 17.81 | 497,962 | -0.01(-0.07%) |
Sep 26, 2006 | 17.57 | 17.82 | 17.55 | 17.82 | 161,742 | +0.26(+1.47%) |
Sep 25, 2006 | 17.53 | 17.70 | 17.34 | 17.56 | 374,268 | +0.14(+0.79%) |
Sep 22, 2006 | 17.40 | 17.51 | 17.20 | 17.43 | 271,746 | +0.07(+0.40%) |
Sep 21, 2006 | 17.34 | 17.68 | 17.22 | 17.36 | 385,093 | +0.07(+0.40%) |
Sep 20, 2006 | 17.21 | 17.41 | 17.16 | 17.29 | 314,092 | +0.16(+0.95%) |
Sep 19, 2006 | 17.27 | 17.52 | 17.04 | 17.12 | 624,522 | -0.14(-0.80%) |
Sep 18, 2006 | 16.87 | 17.41 | 16.73 | 17.26 | 593,957 | +0.19(+1.10%) |
Sep 15, 2006 | 16.93 | 17.07 | 16.82 | 17.07 | 368,218 | +0.27(+1.61%) |
Sep 14, 2006 | 17.09 | 17.18 | 16.73 | 16.80 | 332,877 | -0.31(-1.83%) |
Sep 13, 2006 | 16.97 | 17.12 | 16.81 | 17.12 | 257,896 | +0.21(+1.26%) |
Sep 12, 2006 | 16.58 | 16.96 | 16.53 | 16.90 | 169,861 | +0.39(+2.36%) |
Sep 11, 2006 | 16.95 | 16.98 | 16.45 | 16.51 | 358,030 | -0.46(-2.70%) |
Sep 08, 2006 | 16.66 | 17.04 | 16.55 | 16.97 | 318,868 | +0.40(+2.39%) |
Sep 07, 2006 | 16.70 | 16.91 | 16.48 | 16.58 | 207,113 | -0.22(-1.31%) |
Sep 06, 2006 | 17.12 | 17.25 | 16.78 | 16.80 | 184,188 | -0.42(-2.44%) |
Sep 05, 2006 | 17.07 | 17.27 | 16.97 | 17.22 | 379,999 | +0.23(+1.33%) |
Sep 01, 2006 | 16.73 | 17.09 | 16.65 | 16.99 | 1,035,883 | +0.20(+1.20%) |
Aug 31, 2006 | 16.85 | 17.04 | 16.74 | 16.79 | 433,488 | +0.03(+0.15%) |
Aug 30, 2006 | 16.51 | 16.83 | 16.45 | 16.77 | 562,118 | +0.24(+1.48%) |
Aug 29, 2006 | 16.51 | 16.65 | 16.38 | 16.52 | 418,046 | +0.06(+0.34%) |
Aug 28, 2006 | 16.45 | 16.64 | 16.27 | 16.46 | 454,820 | +0.04(+0.27%) |
Aug 25, 2006 | 16.46 | 16.68 | 16.33 | 16.42 | 180,209 | -0.13(-0.76%) |
Aug 24, 2006 | 16.73 | 16.73 | 16.45 | 16.55 | 144,867 | -0.10(-0.60%) |
Aug 23, 2006 | 17.02 | 17.09 | 16.52 | 16.65 | 235,608 | -0.31(-1.85%) |
Aug 22, 2006 | 16.61 | 16.97 | 16.61 | 16.96 | 160,309 | +0.30(+1.81%) |
Aug 21, 2006 | 16.82 | 16.82 | 16.65 | 16.66 | 258,692 | -0.30(-1.78%) |
Aug 18, 2006 | 16.90 | 16.99 | 16.70 | 16.96 | 177,980 | +0.14(+0.86%) |
Aug 17, 2006 | 16.71 | 16.88 | 16.68 | 16.82 | 152,349 | +0.01(+0.07%) |
Aug 16, 2006 | 17.08 | 17.12 | 16.70 | 16.80 | 275,089 | -0.15(-0.89%) |
Aug 15, 2006 | 17.12 | 17.26 | 16.87 | 16.95 | 330,966 | +0.08(+0.48%) |
Aug 14, 2006 | 16.87 | 17.05 | 16.81 | 16.87 | 393,371 | +0.13(+0.79%) |
Aug 11, 2006 | 16.91 | 17.03 | 16.71 | 16.74 | 360,418 | -0.04(-0.26%) |
Aug 10, 2006 | 16.18 | 16.93 | 16.11 | 16.78 | 458,323 | +0.49(+3.01%) |
Aug 09, 2006 | 16.46 | 16.62 | 16.23 | 16.29 | 352,458 | -0.01(-0.08%) |
Aug 08, 2006 | 16.90 | 16.90 | 16.25 | 16.31 | 488,729 | -0.61(-3.60%) |
Aug 07, 2006 | 16.92 | 17.02 | 16.65 | 16.92 | 223,510 | +0.00(+0.00%) |
Aug 04, 2006 | 16.85 | 17.02 | 16.56 | 16.92 | 299,446 | +0.23(+1.35%) |
Aug 03, 2006 | 16.65 | 16.83 | 16.50 | 16.69 | 678,490 | -0.19(-1.15%) |
Aug 02, 2006 | 16.93 | 17.43 | 16.80 | 16.88 | 858,221 | +0.13(+0.79%) |
Aug 01, 2006 | 16.90 | 16.90 | 16.34 | 16.75 | 379,043 | -0.03(-0.15%) |
Jul 31, 2006 | 16.18 | 16.95 | 16.18 | 16.78 | 892,607 | +0.76(+4.74%) |
Jul 28, 2006 | 15.96 | 16.11 | 15.87 | 16.02 | 245,797 | +0.21(+1.35%) |
Jul 27, 2006 | 15.79 | 16.18 | 15.73 | 15.80 | 568,327 | +0.05(+0.32%) |
Jul 26, 2006 | 16.02 | 16.02 | 15.52 | 15.75 | 398,465 | -0.26(-1.65%) |
Jul 25, 2006 | 16.14 | 16.14 | 15.71 | 16.02 | 273,497 | -0.17(-1.05%) |
Jul 24, 2006 | 16.18 | 16.34 | 16.14 | 16.19 | 462,462 | +0.21(+1.30%) |
Jul 21, 2006 | 15.95 | 16.12 | 15.84 | 15.98 | 550,178 | +0.03(+0.20%) |
Jul 20, 2006 | 16.17 | 16.23 | 15.80 | 15.95 | 342,428 | -0.12(-0.74%) |
Jul 19, 2006 | 16.08 | 16.58 | 16.02 | 16.07 | 411,042 | +0.00(+0.00%) |
Jul 18, 2006 | 15.99 | 16.14 | 15.75 | 16.07 | 237,678 | +0.23(+1.47%) |
Jul 17, 2006 | 15.54 | 15.88 | 15.54 | 15.84 | 240,862 | +0.23(+1.49%) |
Jul 14, 2006 | 15.65 | 15.74 | 15.40 | 15.60 | 231,629 | -0.04(-0.28%) |
Jul 13, 2006 | 16.07 | 16.12 | 15.58 | 15.65 | 321,096 | -0.49(-3.04%) |
Jul 12, 2006 | 16.35 | 16.46 | 16.06 | 16.14 | 358,507 | -0.27(-1.65%) |
Jul 11, 2006 | 16.31 | 16.52 | 16.08 | 16.41 | 399,102 | +0.10(+0.62%) |
Jul 10, 2006 | 16.19 | 16.50 | 16.18 | 16.31 | 517,225 | +0.15(+0.93%) |
Jul 07, 2006 | 16.30 | 16.61 | 16.15 | 16.16 | 682,788 | +0.24(+1.50%) |
Jul 06, 2006 | 15.97 | 16.16 | 15.79 | 15.92 | 617,199 | -0.05(-0.31%) |
Jul 05, 2006 | 15.72 | 16.01 | 15.55 | 15.97 | 421,867 | +0.17(+1.07%) |
Jul 03, 2006 | 15.69 | 15.87 | 15.67 | 15.80 | 200,426 | +0.13(+0.80%) |
Jun 30, 2006 | 16.08 | 16.18 | 15.57 | 15.67 | 1,416,837 | -0.42(-2.61%) |
Jun 29, 2006 | 16.05 | 16.24 | 15.70 | 16.09 | 681,355 | +0.20(+1.26%) |
Jun 28, 2006 | 15.48 | 16.02 | 15.42 | 15.89 | 295,625 | +0.48(+3.10%) |
Jun 27, 2006 | 15.80 | 15.89 | 15.41 | 15.41 | 258,214 | -0.33(-2.08%) |
Jun 26, 2006 | 15.77 | 15.83 | 15.58 | 15.74 | 328,738 | +0.05(+0.32%) |
Jun 23, 2006 | 15.72 | 16.04 | 15.56 | 15.69 | 442,881 | -0.08(-0.52%) |
Jun 22, 2006 | 15.72 | 15.98 | 15.57 | 15.77 | 188,805 | +0.07(+0.44%) |
Jun 21, 2006 | 15.60 | 15.79 | 15.52 | 15.70 | 265,537 | +0.11(+0.68%) |
Jun 20, 2006 | 15.54 | 15.79 | 15.47 | 15.60 | 215,231 | +0.13(+0.81%) |
Jun 19, 2006 | 15.59 | 15.66 | 15.33 | 15.47 | 318,868 | -0.11(-0.73%) |
Jun 16, 2006 | 15.70 | 15.70 | 15.37 | 15.58 | 816,512 | -0.12(-0.76%) |
Jun 15, 2006 | 15.42 | 15.85 | 15.40 | 15.70 | 1,129,649 | +0.28(+1.83%) |
Jun 14, 2006 | 15.40 | 15.51 | 15.26 | 15.42 | 364,397 | -0.01(-0.04%) |
Jun 13, 2006 | 15.52 | 15.70 | 15.33 | 15.43 | 301,038 | -0.09(-0.61%) |
Jun 12, 2006 | 15.75 | 15.96 | 15.45 | 15.52 | 218,734 | -0.16(-1.04%) |
Jun 09, 2006 | 15.70 | 16.01 | 15.58 | 15.69 | 308,679 | -0.02(-0.12%) |
Jun 08, 2006 | 15.58 | 15.96 | 15.41 | 15.70 | 412,474 | +0.09(+0.60%) |
Jun 07, 2006 | 15.62 | 15.89 | 15.51 | 15.61 | 247,071 | -0.09(-0.60%) |
Jun 06, 2006 | 15.92 | 16.01 | 15.57 | 15.70 | 564,347 | -0.18(-1.15%) |
Jun 05, 2006 | 16.21 | 16.25 | 15.85 | 15.89 | 312,181 | -0.42(-2.58%) |
Jun 02, 2006 | 16.39 | 16.46 | 16.21 | 16.31 | 450,363 | +0.07(+0.43%) |
Jun 01, 2006 | 16.02 | 16.36 | 16.02 | 16.24 | 270,472 | +0.23(+1.45%) |
May 31, 2006 | 15.77 | 16.18 | 15.77 | 16.01 | 387,162 | +0.21(+1.31%) |
May 30, 2006 | 16.15 | 16.29 | 15.78 | 15.80 | 171,771 | -0.52(-3.16%) |
May 26, 2006 | 16.14 | 16.45 | 16.14 | 16.31 | 131,972 | +0.26(+1.64%) |
May 25, 2006 | 15.93 | 16.13 | 15.68 | 16.05 | 193,263 | +0.21(+1.31%) |
May 24, 2006 | 15.80 | 16.11 | 15.44 | 15.84 | 288,620 | +0.03(+0.16%) |
May 23, 2006 | 15.89 | 16.14 | 15.82 | 15.82 | 151,713 | -0.03(-0.16%) |
May 22, 2006 | 15.89 | 16.04 | 15.70 | 15.84 | 237,996 | -0.13(-0.83%) |
May 19, 2006 | 15.87 | 16.05 | 15.61 | 15.97 | 222,077 | +0.11(+0.67%) |
May 18, 2006 | 16.09 | 16.28 | 15.87 | 15.87 | 166,040 | -0.14(-0.86%) |
May 17, 2006 | 16.09 | 16.28 | 15.92 | 16.01 | 289,894 | -0.24(-1.47%) |
May 16, 2006 | 16.41 | 16.47 | 16.10 | 16.24 | 191,671 | -0.13(-0.81%) |
May 15, 2006 | 16.17 | 16.51 | 16.02 | 16.38 | 276,522 | +0.21(+1.28%) |
May 12, 2006 | 16.60 | 16.61 | 16.02 | 16.17 | 216,346 | -0.49(-2.94%) |
May 11, 2006 | 16.84 | 16.84 | 16.47 | 16.66 | 208,068 | -0.23(-1.38%) |
May 10, 2006 | 16.93 | 17.05 | 16.63 | 16.89 | 158,240 | -0.04(-0.22%) |
May 09, 2006 | 16.77 | 17.00 | 16.64 | 16.93 | 233,698 | +0.11(+0.67%) |
May 08, 2006 | 16.96 | 16.96 | 16.51 | 16.82 | 195,810 | -0.30(-1.76%) |
May 05, 2006 | 17.34 | 17.34 | 16.99 | 17.12 | 224,624 | -0.22(-1.27%) |
May 04, 2006 | 17.42 | 17.43 | 16.76 | 17.34 | 404,833 | +0.17(+0.99%) |
May 03, 2006 | 16.33 | 17.27 | 16.28 | 17.17 | 485,545 | +0.52(+3.13%) |
May 02, 2006 | 16.43 | 16.65 | 16.23 | 16.65 | 145,663 | +0.23(+1.38%) |
May 01, 2006 | 16.53 | 16.58 | 16.34 | 16.42 | 231,947 | -0.12(-0.72%) |
Apr 28, 2006 | 16.46 | 16.65 | 16.34 | 16.54 | 241,658 | +0.03(+0.15%) |
Apr 27, 2006 | 16.61 | 17.11 | 16.40 | 16.51 | 360,099 | +0.00(+0.00%) |
Apr 26, 2006 | 16.58 | 16.61 | 16.45 | 16.51 | 388,914 | +0.00(+0.00%) |
Apr 25, 2006 | 16.43 | 16.55 | 16.36 | 16.51 | 817,467 | +0.03(+0.15%) |
Apr 24, 2006 | 16.57 | 16.57 | 16.34 | 16.49 | 210,456 | -0.09(-0.53%) |
Apr 21, 2006 | 16.58 | 16.64 | 16.36 | 16.58 | 173,363 | +0.23(+1.42%) |
Apr 20, 2006 | 16.58 | 16.60 | 16.12 | 16.34 | 115,734 | -0.29(-1.74%) |
Apr 19, 2006 | 16.41 | 16.63 | 16.27 | 16.63 | 180,686 | +0.21(+1.26%) |
Apr 18, 2006 | 16.13 | 16.48 | 16.10 | 16.43 | 149,006 | +0.40(+2.47%) |
Apr 17, 2006 | 16.20 | 16.33 | 15.94 | 16.03 | 138,022 | -0.16(-0.97%) |
Apr 13, 2006 | 16.25 | 16.33 | 16.13 | 16.19 | 157,762 | -0.06(-0.39%) |
Apr 12, 2006 | 15.92 | 16.29 | 15.90 | 16.25 | 174,159 | +0.23(+1.45%) |
Apr 11, 2006 | 16.06 | 16.20 | 16.01 | 16.02 | 213,958 | -0.04(-0.27%) |
Apr 10, 2006 | 15.99 | 16.29 | 15.96 | 16.06 | 178,457 | +0.03(+0.20%) |
Apr 07, 2006 | 16.14 | 16.33 | 15.95 | 16.03 | 245,797 | -0.11(-0.66%) |
Apr 06, 2006 | 16.34 | 16.46 | 15.99 | 16.14 | 360,418 | -0.20(-1.23%) |
Apr 05, 2006 | 16.23 | 16.45 | 16.20 | 16.34 | 220,007 | +0.23(+1.44%) |
Apr 04, 2006 | 16.14 | 16.29 | 15.82 | 16.11 | 214,117 | +0.29(+1.83%) |