Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.95 | 13.40 | 12.75 | 13.36 | 209,090 | +0.65(+5.11%) |
Mar 29, 2007 | 12.56 | 12.71 | 12.50 | 12.71 | 49,176 | +0.20(+1.60%) |
Mar 28, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 41,132 | -0.46(-3.55%) |
Mar 27, 2007 | 13.21 | 13.35 | 12.95 | 12.97 | 62,007 | -0.26(-1.97%) |
Mar 26, 2007 | 12.77 | 13.49 | 12.57 | 13.23 | 86,359 | +0.52(+4.09%) |
Mar 23, 2007 | 12.96 | 13.01 | 12.65 | 12.71 | 54,511 | -0.19(-1.47%) |
Mar 22, 2007 | 12.80 | 13.13 | 12.63 | 12.90 | 55,919 | +0.25(+1.98%) |
Mar 21, 2007 | 12.42 | 12.82 | 12.39 | 12.65 | 58,442 | +0.27(+2.18%) |
Mar 20, 2007 | 11.80 | 12.41 | 11.65 | 12.38 | 84,296 | +0.63(+5.36%) |
Mar 19, 2007 | 11.39 | 12.05 | 11.39 | 11.75 | 119,536 | +0.26(+2.26%) |
Mar 16, 2007 | 11.87 | 11.91 | 11.38 | 11.49 | 93,559 | -0.39(-3.28%) |
Mar 15, 2007 | 11.81 | 11.92 | 11.74 | 11.88 | 33,707 | +0.03(+0.25%) |
Mar 14, 2007 | 12.01 | 12.06 | 11.58 | 11.85 | 73,366 | -0.19(-1.58%) |
Mar 13, 2007 | 11.68 | 12.13 | 11.75 | 12.04 | 123,874 | +0.36(+3.08%) |
Mar 12, 2007 | 11.57 | 11.84 | 11.03 | 11.68 | 41,802 | +0.44(+3.91%) |
Mar 09, 2007 | 12.20 | 12.20 | 11.20 | 11.24 | 96,485 | -0.70(-5.86%) |
Mar 08, 2007 | 11.86 | 12.24 | 11.76 | 11.94 | 122,754 | +0.07(+0.59%) |
Mar 07, 2007 | 10.92 | 12.18 | 10.85 | 11.87 | 193,430 | +1.20(+11.25%) |
Mar 06, 2007 | 10.72 | 11.01 | 10.50 | 10.67 | 108,746 | -0.24(-2.20%) |
Mar 05, 2007 | 11.00 | 11.17 | 10.91 | 10.91 | 75,913 | -0.23(-2.06%) |
Mar 02, 2007 | 11.22 | 11.28 | 11.00 | 11.14 | 68,782 | -0.16(-1.42%) |
Mar 01, 2007 | 11.23 | 11.70 | 11.11 | 11.30 | 109,739 | -0.17(-1.48%) |
Feb 28, 2007 | 11.73 | 11.74 | 11.47 | 11.47 | 197,620 | -0.28(-2.38%) |
Feb 27, 2007 | 11.96 | 12.01 | 11.54 | 11.75 | 132,411 | -0.31(-2.57%) |
Feb 26, 2007 | 12.02 | 12.13 | 11.83 | 12.06 | 53,263 | +0.06(+0.50%) |
Feb 23, 2007 | 12.00 | 12.12 | 11.71 | 12.00 | 67,401 | -0.01(-0.08%) |
Feb 22, 2007 | 11.76 | 12.03 | 11.60 | 12.01 | 90,087 | +0.31(+2.65%) |
Feb 21, 2007 | 11.57 | 11.76 | 11.50 | 11.70 | 70,134 | +0.08(+0.69%) |
Feb 20, 2007 | 11.40 | 11.67 | 11.40 | 11.62 | 50,171 | +0.18(+1.57%) |
Feb 16, 2007 | 11.43 | 11.46 | 11.25 | 11.44 | 88,276 | +0.03(+0.26%) |
Feb 15, 2007 | 11.04 | 11.49 | 11.00 | 11.41 | 70,407 | +0.32(+2.89%) |
Feb 14, 2007 | 11.33 | 11.40 | 11.02 | 11.09 | 42,481 | -0.17(-1.51%) |
Feb 13, 2007 | 10.90 | 11.32 | 10.82 | 11.26 | 34,720 | +0.45(+4.16%) |
Feb 12, 2007 | 10.97 | 10.98 | 10.76 | 10.81 | 63,225 | -0.19(-1.73%) |
Feb 09, 2007 | 11.01 | 11.19 | 10.97 | 11.00 | 69,252 | -0.05(-0.45%) |
Feb 08, 2007 | 11.16 | 11.21 | 11.03 | 11.05 | 74,225 | -0.13(-1.16%) |
Feb 07, 2007 | 10.79 | 11.36 | 10.65 | 11.18 | 70,378 | +0.36(+3.33%) |
Feb 06, 2007 | 10.98 | 11.04 | 10.67 | 10.82 | 106,129 | -0.02(-0.18%) |
Feb 05, 2007 | 10.78 | 11.40 | 10.73 | 10.84 | 153,464 | +0.03(+0.28%) |
Feb 02, 2007 | 10.55 | 10.89 | 10.46 | 10.81 | 63,916 | +0.25(+2.37%) |
Feb 01, 2007 | 10.36 | 10.59 | 10.27 | 10.56 | 93,023 | +0.15(+1.44%) |
Jan 31, 2007 | 10.47 | 10.52 | 10.30 | 10.41 | 106,645 | -0.10(-0.95%) |
Jan 30, 2007 | 10.60 | 10.60 | 10.40 | 10.51 | 47,738 | -0.08(-0.76%) |
Jan 29, 2007 | 10.51 | 10.61 | 10.34 | 10.59 | 111,000 | +0.04(+0.38%) |
Jan 26, 2007 | 10.73 | 10.85 | 10.45 | 10.55 | 122,291 | +0.02(+0.19%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.46 | 10.53 | 102,792 | -0.30(-2.77%) |
Jan 24, 2007 | 10.82 | 10.83 | 10.53 | 10.83 | 138,032 | +0.16(+1.50%) |
Jan 23, 2007 | 10.61 | 10.70 | 10.56 | 10.67 | 90,986 | +0.02(+0.19%) |
Jan 22, 2007 | 10.66 | 10.77 | 10.60 | 10.65 | 98,765 | -0.05(-0.47%) |
Jan 19, 2007 | 10.64 | 10.75 | 10.53 | 10.70 | 39,588 | +0.02(+0.19%) |
Jan 18, 2007 | 10.67 | 11.18 | 10.63 | 10.68 | 109,979 | -0.02(-0.19%) |
Jan 17, 2007 | 10.54 | 10.84 | 10.45 | 10.70 | 287,535 | +0.11(+1.04%) |
Jan 16, 2007 | 10.86 | 10.86 | 10.56 | 10.59 | 95,809 | -0.19(-1.76%) |
Jan 12, 2007 | 10.92 | 11.04 | 10.68 | 10.78 | 95,933 | -0.17(-1.55%) |
Jan 11, 2007 | 10.99 | 11.16 | 10.89 | 10.95 | 100,636 | -0.08(-0.73%) |
Jan 10, 2007 | 11.06 | 11.11 | 10.78 | 11.03 | 89,898 | -0.08(-0.72%) |
Jan 09, 2007 | 10.98 | 11.21 | 10.85 | 11.11 | 80,954 | +0.11(+1.00%) |
Jan 08, 2007 | 11.04 | 11.13 | 10.78 | 11.00 | 97,652 | +0.00(+0.00%) |
Jan 05, 2007 | 11.38 | 11.40 | 11.00 | 11.00 | 75,083 | -0.38(-3.34%) |
Jan 04, 2007 | 11.63 | 11.63 | 11.27 | 11.38 | 54,352 | -0.29(-2.49%) |
Jan 03, 2007 | 12.00 | 12.00 | 11.61 | 11.67 | 72,052 | -0.19(-1.60%) |
Dec 29, 2006 | 12.13 | 12.32 | 11.73 | 11.86 | 135,729 | -0.23(-1.90%) |
Dec 28, 2006 | 11.71 | 12.18 | 11.71 | 12.09 | 71,590 | +0.29(+2.46%) |
Dec 27, 2006 | 11.78 | 11.84 | 11.72 | 11.80 | 31,832 | +0.02(+0.17%) |
Dec 26, 2006 | 11.65 | 11.78 | 11.61 | 11.78 | 91,398 | +0.18(+1.55%) |
Dec 22, 2006 | 11.52 | 11.66 | 11.42 | 11.60 | 72,776 | +0.10(+0.87%) |
Dec 21, 2006 | 11.36 | 11.58 | 11.20 | 11.50 | 117,309 | +0.12(+1.05%) |
Dec 20, 2006 | 11.35 | 11.45 | 11.31 | 11.38 | 92,471 | +0.07(+0.62%) |
Dec 19, 2006 | 11.18 | 11.40 | 11.05 | 11.31 | 186,483 | +0.08(+0.71%) |
Dec 18, 2006 | 11.43 | 11.60 | 11.08 | 11.23 | 102,019 | -0.36(-3.11%) |
Dec 15, 2006 | 11.32 | 11.68 | 11.28 | 11.59 | 161,845 | +0.39(+3.48%) |
Dec 14, 2006 | 11.26 | 11.35 | 11.06 | 11.20 | 149,332 | +0.02(+0.18%) |
Dec 13, 2006 | 11.20 | 11.39 | 11.12 | 11.18 | 81,742 | +0.00(+0.00%) |
Dec 12, 2006 | 11.24 | 11.32 | 11.10 | 11.18 | 120,677 | -0.08(-0.71%) |
Dec 11, 2006 | 11.40 | 11.45 | 11.21 | 11.26 | 115,578 | -0.07(-0.62%) |
Dec 08, 2006 | 11.27 | 11.63 | 11.27 | 11.33 | 122,140 | +0.08(+0.71%) |
Dec 07, 2006 | 11.67 | 12.25 | 11.02 | 11.25 | 485,665 | -0.39(-3.35%) |
Dec 06, 2006 | 11.60 | 11.76 | 11.36 | 11.64 | 82,215 | +0.03(+0.26%) |
Dec 05, 2006 | 11.30 | 11.64 | 11.30 | 11.61 | 93,490 | +0.40(+3.57%) |
Dec 04, 2006 | 11.38 | 11.54 | 11.16 | 11.21 | 100,306 | -0.09(-0.80%) |
Dec 01, 2006 | 11.32 | 11.86 | 11.15 | 11.30 | 81,770 | -0.01(-0.09%) |
Nov 30, 2006 | 11.19 | 11.43 | 11.16 | 11.31 | 62,200 | +0.08(+0.71%) |
Nov 29, 2006 | 11.34 | 11.42 | 11.16 | 11.23 | 58,161 | -0.10(-0.88%) |
Nov 28, 2006 | 11.13 | 11.38 | 11.13 | 11.33 | 73,199 | +0.13(+1.16%) |
Nov 27, 2006 | 11.34 | 11.58 | 11.12 | 11.20 | 85,521 | -0.14(-1.23%) |
Nov 24, 2006 | 11.31 | 11.51 | 11.30 | 11.34 | 42,178 | -0.03(-0.26%) |
Nov 22, 2006 | 11.36 | 11.47 | 11.31 | 11.37 | 125,316 | -0.01(-0.09%) |
Nov 21, 2006 | 11.29 | 11.49 | 11.29 | 11.38 | 108,866 | -0.11(-0.96%) |
Nov 20, 2006 | 11.75 | 11.75 | 11.42 | 11.49 | 152,154 | -0.26(-2.21%) |
Nov 17, 2006 | 11.89 | 11.90 | 11.66 | 11.75 | 109,255 | -0.14(-1.18%) |
Nov 16, 2006 | 11.98 | 12.00 | 11.78 | 11.89 | 118,605 | +0.01(+0.08%) |
Nov 15, 2006 | 11.64 | 12.05 | 11.60 | 11.88 | 321,305 | +0.22(+1.89%) |
Nov 14, 2006 | 12.76 | 12.76 | 11.20 | 11.66 | 989,497 | -2.69(-18.75%) |
Nov 13, 2006 | 14.03 | 14.44 | 14.03 | 14.35 | 53,301 | +0.28(+1.99%) |
Nov 10, 2006 | 14.22 | 14.34 | 13.84 | 14.07 | 164,982 | -0.18(-1.26%) |
Nov 09, 2006 | 14.51 | 14.65 | 14.18 | 14.25 | 76,311 | -0.23(-1.59%) |
Nov 08, 2006 | 14.26 | 14.61 | 14.26 | 14.48 | 62,090 | +0.12(+0.84%) |
Nov 07, 2006 | 14.30 | 14.88 | 14.21 | 14.36 | 89,846 | +0.09(+0.63%) |
Nov 06, 2006 | 14.72 | 14.96 | 14.21 | 14.27 | 165,049 | -0.33(-2.26%) |
Nov 03, 2006 | 14.68 | 14.81 | 14.49 | 14.60 | 105,146 | -0.12(-0.82%) |
Nov 02, 2006 | 14.97 | 15.18 | 14.68 | 14.72 | 97,702 | -0.36(-2.39%) |
Nov 01, 2006 | 15.01 | 15.28 | 14.89 | 15.08 | 165,351 | +0.14(+0.94%) |
Oct 31, 2006 | 15.63 | 15.74 | 14.87 | 14.94 | 122,047 | -0.71(-4.54%) |
Oct 30, 2006 | 15.57 | 15.94 | 15.37 | 15.65 | 69,686 | +0.10(+0.64%) |
Oct 27, 2006 | 16.01 | 16.21 | 15.55 | 15.55 | 34,689 | -0.45(-2.81%) |
Oct 26, 2006 | 15.86 | 16.16 | 15.55 | 16.00 | 63,101 | +0.14(+0.88%) |
Oct 25, 2006 | 15.65 | 16.00 | 15.54 | 15.86 | 47,846 | +0.36(+2.32%) |
Oct 24, 2006 | 15.92 | 16.00 | 15.50 | 15.50 | 92,683 | -0.50(-3.12%) |
Oct 23, 2006 | 16.20 | 16.37 | 15.94 | 16.00 | 119,535 | -0.25(-1.54%) |
Oct 20, 2006 | 16.53 | 16.53 | 16.05 | 16.25 | 47,757 | -0.18(-1.10%) |
Oct 19, 2006 | 16.56 | 16.75 | 16.35 | 16.43 | 43,686 | -0.22(-1.32%) |
Oct 18, 2006 | 16.72 | 16.97 | 16.39 | 16.65 | 42,189 | -0.05(-0.30%) |
Oct 17, 2006 | 16.65 | 16.84 | 16.57 | 16.70 | 36,959 | +0.01(+0.06%) |
Oct 16, 2006 | 16.72 | 16.92 | 16.55 | 16.69 | 72,355 | +0.04(+0.24%) |
Oct 13, 2006 | 16.84 | 16.95 | 16.47 | 16.65 | 65,117 | -0.10(-0.60%) |
Oct 12, 2006 | 16.78 | 17.00 | 16.24 | 16.75 | 89,212 | +0.12(+0.72%) |
Oct 11, 2006 | 16.75 | 16.77 | 16.11 | 16.63 | 37,636 | -0.24(-1.42%) |
Oct 10, 2006 | 16.86 | 17.31 | 16.77 | 16.87 | 35,591 | +0.10(+0.60%) |
Oct 09, 2006 | 16.85 | 16.94 | 16.57 | 16.77 | 37,300 | -0.06(-0.36%) |
Oct 06, 2006 | 16.89 | 17.12 | 16.69 | 16.83 | 37,830 | -0.17(-1.00%) |
Oct 05, 2006 | 16.79 | 17.49 | 16.77 | 17.00 | 111,636 | +0.15(+0.89%) |
Oct 04, 2006 | 16.77 | 16.90 | 16.30 | 16.85 | 84,228 | +0.06(+0.36%) |
Oct 03, 2006 | 16.10 | 16.95 | 16.10 | 16.79 | 109,172 | +0.69(+4.29%) |
Oct 02, 2006 | 16.94 | 16.94 | 16.00 | 16.10 | 83,450 | -0.35(-2.13%) |
Sep 29, 2006 | 16.82 | 16.91 | 16.45 | 16.45 | 84,584 | -0.40(-2.37%) |
Sep 28, 2006 | 17.09 | 17.16 | 16.50 | 16.85 | 109,264 | -0.16(-0.94%) |
Sep 27, 2006 | 16.99 | 17.15 | 16.91 | 17.01 | 38,081 | +0.03(+0.18%) |
Sep 26, 2006 | 16.58 | 17.01 | 16.52 | 16.98 | 89,074 | +0.43(+2.60%) |
Sep 25, 2006 | 16.25 | 16.64 | 16.10 | 16.55 | 113,459 | +0.42(+2.60%) |
Sep 22, 2006 | 16.27 | 16.50 | 16.05 | 16.13 | 96,345 | -0.19(-1.16%) |
Sep 21, 2006 | 16.74 | 16.90 | 16.27 | 16.32 | 70,355 | -0.42(-2.51%) |
Sep 20, 2006 | 16.26 | 16.88 | 16.09 | 16.74 | 84,110 | +0.60(+3.72%) |
Sep 19, 2006 | 16.10 | 16.45 | 15.57 | 16.14 | 90,399 | +0.09(+0.56%) |
Sep 18, 2006 | 16.06 | 16.08 | 15.89 | 16.05 | 119,459 | -0.01(-0.06%) |
Sep 15, 2006 | 15.65 | 16.33 | 15.08 | 16.06 | 292,405 | +0.53(+3.41%) |
Sep 14, 2006 | 14.75 | 15.57 | 14.68 | 15.53 | 164,556 | +0.76(+5.15%) |
Sep 13, 2006 | 14.65 | 14.88 | 14.19 | 14.77 | 260,801 | +0.12(+0.82%) |
Sep 12, 2006 | 14.05 | 14.75 | 14.00 | 14.65 | 179,823 | +0.61(+4.34%) |
Sep 11, 2006 | 14.14 | 14.15 | 13.88 | 14.04 | 328,702 | +0.14(+1.01%) |
Sep 08, 2006 | 13.64 | 14.01 | 13.40 | 13.90 | 665,510 | -0.21(-1.49%) |
Sep 07, 2006 | 14.72 | 14.72 | 13.83 | 14.11 | 267,900 | -1.49(-9.55%) |
Sep 06, 2006 | 15.78 | 16.05 | 15.60 | 15.60 | 77,102 | -0.33(-2.07%) |
Sep 05, 2006 | 16.10 | 16.10 | 15.65 | 15.93 | 97,032 | -0.12(-0.75%) |
Sep 01, 2006 | 15.84 | 16.36 | 15.67 | 16.05 | 96,869 | +0.27(+1.71%) |
Aug 31, 2006 | 16.50 | 16.50 | 15.63 | 15.78 | 124,827 | -0.73(-4.42%) |
Aug 30, 2006 | 15.31 | 16.59 | 15.11 | 16.51 | 146,919 | +1.25(+8.19%) |
Aug 29, 2006 | 15.36 | 15.45 | 15.03 | 15.26 | 55,708 | +0.02(+0.13%) |
Aug 28, 2006 | 15.30 | 15.30 | 15.12 | 15.24 | 39,394 | +0.15(+0.99%) |
Aug 25, 2006 | 15.14 | 15.28 | 15.06 | 15.09 | 65,144 | -0.12(-0.79%) |
Aug 24, 2006 | 15.36 | 15.40 | 14.90 | 15.21 | 26,965 | +0.08(+0.53%) |
Aug 23, 2006 | 15.36 | 15.45 | 15.08 | 15.13 | 168,525 | -0.17(-1.11%) |
Aug 22, 2006 | 14.91 | 15.30 | 14.88 | 15.30 | 200,660 | +0.48(+3.24%) |
Aug 21, 2006 | 14.83 | 14.96 | 14.76 | 14.82 | 65,786 | -0.14(-0.94%) |
Aug 18, 2006 | 15.02 | 15.05 | 14.95 | 14.96 | 82,250 | +0.01(+0.07%) |
Aug 17, 2006 | 14.91 | 15.17 | 14.87 | 14.95 | 59,499 | -0.04(-0.27%) |
Aug 16, 2006 | 14.99 | 15.07 | 14.89 | 14.99 | 47,981 | +0.03(+0.20%) |
Aug 15, 2006 | 15.02 | 15.22 | 14.87 | 14.96 | 126,302 | +0.14(+0.94%) |
Aug 14, 2006 | 14.96 | 15.00 | 14.82 | 14.82 | 54,212 | -0.05(-0.34%) |
Aug 11, 2006 | 14.91 | 14.97 | 14.80 | 14.87 | 54,753 | -0.10(-0.67%) |
Aug 10, 2006 | 15.22 | 15.22 | 14.90 | 14.97 | 58,294 | -0.30(-1.96%) |
Aug 09, 2006 | 15.50 | 15.50 | 15.14 | 15.27 | 71,914 | -0.09(-0.59%) |
Aug 08, 2006 | 15.34 | 15.45 | 15.10 | 15.36 | 74,479 | +0.04(+0.26%) |
Aug 07, 2006 | 15.35 | 15.38 | 15.12 | 15.32 | 33,108 | -0.14(-0.91%) |
Aug 04, 2006 | 15.39 | 15.54 | 15.27 | 15.46 | 68,698 | +0.25(+1.64%) |
Aug 03, 2006 | 15.19 | 15.50 | 14.89 | 15.21 | 73,777 | -0.01(-0.07%) |
Aug 02, 2006 | 15.39 | 15.50 | 15.20 | 15.22 | 100,113 | -0.04(-0.26%) |
Aug 01, 2006 | 15.24 | 15.50 | 15.00 | 15.26 | 100,659 | -0.10(-0.65%) |
Jul 31, 2006 | 14.98 | 15.44 | 14.76 | 15.36 | 77,343 | +0.32(+2.13%) |
Jul 28, 2006 | 15.44 | 15.49 | 14.87 | 15.04 | 101,540 | -0.37(-2.40%) |
Jul 27, 2006 | 15.81 | 15.81 | 15.29 | 15.41 | 224,267 | -0.43(-2.71%) |
Jul 26, 2006 | 15.76 | 16.01 | 15.76 | 15.84 | 92,627 | -0.02(-0.13%) |
Jul 25, 2006 | 16.00 | 16.00 | 15.85 | 15.86 | 49,227 | -0.14(-0.88%) |
Jul 24, 2006 | 15.96 | 16.13 | 15.82 | 16.00 | 222,069 | +0.18(+1.14%) |
Jul 21, 2006 | 15.73 | 15.98 | 15.40 | 15.82 | 56,412 | +0.01(+0.06%) |
Jul 20, 2006 | 16.10 | 16.10 | 15.72 | 15.81 | 118,999 | -0.29(-1.80%) |
Jul 19, 2006 | 15.74 | 16.11 | 15.74 | 16.10 | 144,052 | +0.38(+2.42%) |
Jul 18, 2006 | 16.02 | 16.15 | 15.66 | 15.72 | 106,255 | -0.21(-1.32%) |
Jul 17, 2006 | 16.31 | 16.44 | 15.89 | 15.93 | 131,602 | -0.40(-2.45%) |
Jul 14, 2006 | 17.26 | 17.38 | 16.31 | 16.33 | 97,742 | -1.15(-6.58%) |
Jul 13, 2006 | 17.62 | 17.79 | 17.42 | 17.48 | 62,875 | -0.28(-1.58%) |
Jul 12, 2006 | 18.02 | 18.04 | 17.51 | 17.76 | 113,795 | -0.38(-2.09%) |
Jul 11, 2006 | 16.97 | 18.25 | 16.69 | 18.14 | 355,421 | +1.07(+6.27%) |
Jul 10, 2006 | 17.26 | 17.27 | 16.74 | 17.07 | 115,009 | -0.18(-1.04%) |
Jul 07, 2006 | 17.65 | 17.65 | 17.13 | 17.25 | 139,413 | -0.79(-4.38%) |
Jul 06, 2006 | 17.50 | 18.72 | 17.50 | 18.04 | 306,261 | -1.96(-9.80%) |
Jul 05, 2006 | 20.35 | 20.35 | 19.96 | 20.00 | 144,463 | -0.47(-2.30%) |
Jul 03, 2006 | 20.35 | 20.48 | 20.27 | 20.47 | 35,628 | +0.16(+0.79%) |
Jun 30, 2006 | 20.35 | 20.35 | 19.91 | 20.31 | 150,953 | +0.11(+0.54%) |
Jun 29, 2006 | 20.11 | 20.35 | 19.74 | 20.20 | 112,100 | +0.36(+1.81%) |
Jun 28, 2006 | 19.50 | 19.87 | 19.43 | 19.84 | 34,732 | +0.52(+2.69%) |
Jun 27, 2006 | 20.01 | 20.27 | 19.23 | 19.32 | 45,561 | -0.63(-3.16%) |
Jun 26, 2006 | 19.37 | 20.15 | 19.30 | 19.95 | 20,800 | +0.65(+3.37%) |
Jun 23, 2006 | 19.63 | 19.96 | 19.22 | 19.30 | 36,924 | -0.44(-2.23%) |
Jun 22, 2006 | 19.73 | 19.93 | 19.55 | 19.74 | 27,104 | -0.07(-0.35%) |
Jun 21, 2006 | 19.64 | 20.49 | 19.64 | 19.81 | 48,330 | +0.35(+1.80%) |
Jun 20, 2006 | 19.54 | 19.69 | 19.39 | 19.46 | 47,342 | -0.17(-0.87%) |
Jun 19, 2006 | 19.87 | 20.31 | 19.33 | 19.63 | 39,260 | -0.23(-1.16%) |
Jun 16, 2006 | 19.85 | 20.27 | 19.62 | 19.86 | 169,736 | -0.09(-0.45%) |
Jun 15, 2006 | 19.34 | 20.07 | 19.28 | 19.95 | 34,743 | +0.76(+3.96%) |
Jun 14, 2006 | 19.90 | 19.90 | 18.94 | 19.19 | 57,714 | -0.72(-3.62%) |
Jun 13, 2006 | 19.05 | 20.22 | 19.01 | 19.91 | 66,476 | +0.84(+4.40%) |
Jun 12, 2006 | 19.69 | 19.70 | 18.94 | 19.07 | 42,525 | -0.68(-3.44%) |
Jun 09, 2006 | 20.57 | 20.57 | 19.57 | 19.75 | 57,288 | -0.80(-3.89%) |
Jun 08, 2006 | 20.61 | 20.65 | 20.01 | 20.55 | 71,379 | +0.04(+0.20%) |
Jun 07, 2006 | 20.24 | 20.70 | 19.76 | 20.51 | 168,002 | +0.44(+2.19%) |
Jun 06, 2006 | 19.45 | 20.10 | 19.32 | 20.07 | 75,792 | +0.81(+4.21%) |
Jun 05, 2006 | 19.73 | 20.25 | 19.00 | 19.26 | 122,938 | -0.60(-3.02%) |
Jun 02, 2006 | 19.72 | 19.86 | 19.60 | 19.86 | 40,070 | +0.19(+0.97%) |
Jun 01, 2006 | 19.84 | 19.84 | 19.50 | 19.67 | 51,850 | -0.12(-0.61%) |
May 31, 2006 | 19.12 | 19.92 | 18.95 | 19.79 | 110,166 | +0.80(+4.21%) |
May 30, 2006 | 19.05 | 19.27 | 18.64 | 18.99 | 123,338 | -0.17(-0.89%) |
May 26, 2006 | 19.05 | 19.20 | 18.89 | 19.16 | 108,993 | +0.17(+0.90%) |
May 25, 2006 | 18.70 | 18.99 | 18.44 | 18.99 | 36,999 | +0.37(+1.99%) |
May 24, 2006 | 18.96 | 19.14 | 18.05 | 18.62 | 101,083 | -0.28(-1.48%) |
May 23, 2006 | 19.07 | 19.15 | 18.82 | 18.90 | 59,743 | -0.19(-1.00%) |
May 22, 2006 | 18.91 | 19.18 | 18.74 | 19.09 | 70,551 | +0.08(+0.42%) |
May 19, 2006 | 18.80 | 19.33 | 18.75 | 19.01 | 111,050 | +0.21(+1.12%) |
May 18, 2006 | 19.07 | 19.23 | 18.72 | 18.80 | 54,323 | -0.22(-1.16%) |
May 17, 2006 | 19.15 | 19.19 | 18.51 | 19.02 | 125,693 | -0.23(-1.19%) |
May 16, 2006 | 19.00 | 19.77 | 19.00 | 19.25 | 72,116 | +0.22(+1.16%) |
May 15, 2006 | 18.57 | 19.19 | 18.50 | 19.03 | 95,297 | +0.39(+2.09%) |
May 12, 2006 | 19.12 | 19.47 | 18.64 | 18.64 | 78,007 | -0.55(-2.87%) |
May 11, 2006 | 20.06 | 20.07 | 19.05 | 19.19 | 56,615 | -0.73(-3.66%) |
May 10, 2006 | 20.60 | 20.60 | 19.78 | 19.92 | 62,257 | -0.66(-3.21%) |
May 09, 2006 | 20.50 | 20.70 | 19.85 | 20.58 | 86,014 | +0.33(+1.63%) |
May 08, 2006 | 20.22 | 20.33 | 19.87 | 20.25 | 52,664 | +0.13(+0.65%) |
May 05, 2006 | 19.98 | 20.15 | 19.78 | 20.12 | 48,837 | +0.17(+0.85%) |
May 04, 2006 | 20.00 | 20.00 | 19.80 | 19.95 | 73,843 | +0.01(+0.05%) |
May 03, 2006 | 19.90 | 20.29 | 19.77 | 19.94 | 95,500 | +0.03(+0.15%) |
May 02, 2006 | 20.06 | 20.06 | 19.66 | 19.91 | 65,940 | -0.16(-0.80%) |
May 01, 2006 | 20.40 | 20.40 | 19.96 | 20.07 | 48,350 | -0.28(-1.38%) |
Apr 28, 2006 | 19.98 | 20.40 | 19.69 | 20.35 | 89,000 | +0.29(+1.45%) |
Apr 27, 2006 | 20.30 | 20.41 | 19.71 | 20.06 | 62,267 | -0.30(-1.45%) |
Apr 26, 2006 | 20.34 | 20.77 | 20.31 | 20.36 | 49,298 | -0.00(-0.02%) |
Apr 25, 2006 | 20.25 | 20.43 | 20.23 | 20.36 | 35,375 | +0.05(+0.25%) |
Apr 24, 2006 | 20.53 | 20.66 | 20.27 | 20.31 | 66,890 | -0.21(-1.02%) |
Apr 21, 2006 | 21.48 | 21.48 | 20.43 | 20.52 | 26,541 | -0.67(-3.16%) |
Apr 20, 2006 | 21.31 | 21.41 | 20.98 | 21.19 | 15,195 | +0.14(+0.67%) |
Apr 19, 2006 | 21.44 | 21.49 | 20.87 | 21.05 | 42,338 | -0.44(-2.05%) |
Apr 18, 2006 | 20.94 | 21.54 | 20.85 | 21.49 | 82,902 | +0.78(+3.77%) |
Apr 17, 2006 | 21.16 | 21.19 | 20.57 | 20.71 | 24,574 | -0.23(-1.10%) |
Apr 13, 2006 | 21.13 | 21.14 | 20.64 | 20.94 | 25,965 | -0.15(-0.71%) |
Apr 12, 2006 | 20.31 | 21.15 | 20.40 | 21.09 | 52,625 | +0.78(+3.84%) |
Apr 11, 2006 | 20.80 | 20.80 | 19.87 | 20.31 | 130,630 | -0.44(-2.12%) |
Apr 10, 2006 | 20.37 | 20.80 | 20.23 | 20.75 | 56,427 | +0.36(+1.77%) |
Apr 07, 2006 | 21.00 | 21.12 | 20.35 | 20.39 | 51,488 | -0.56(-2.67%) |
Apr 06, 2006 | 21.23 | 21.40 | 20.76 | 20.95 | 48,449 | -0.44(-2.06%) |
Apr 05, 2006 | 21.07 | 21.64 | 21.07 | 21.39 | 40,358 | +0.29(+1.37%) |
Apr 04, 2006 | 21.12 | 21.58 | 21.01 | 21.10 | 30,185 | -0.20(-0.94%) |