Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.68 | 20.68 | 20.22 | 20.25 | 295,385 | -0.23(-1.11%) |
Apr 27, 2007 | 20.36 | 20.55 | 20.29 | 20.48 | 326,965 | +0.17(+0.83%) |
Apr 26, 2007 | 20.50 | 20.50 | 20.31 | 20.31 | 384,273 | -0.27(-1.32%) |
Apr 25, 2007 | 20.41 | 20.59 | 20.39 | 20.58 | 767,866 | +0.32(+1.56%) |
Apr 24, 2007 | 20.39 | 20.39 | 20.25 | 20.27 | 398,702 | -0.07(-0.36%) |
Apr 23, 2007 | 20.32 | 20.42 | 19.98 | 20.34 | 195,607 | +0.00(+0.00%) |
Apr 20, 2007 | 20.10 | 20.41 | 20.10 | 20.34 | 454,376 | +0.21(+1.06%) |
Apr 19, 2007 | 20.34 | 20.35 | 20.08 | 20.13 | 510,458 | -0.24(-1.15%) |
Apr 18, 2007 | 20.10 | 20.39 | 20.10 | 20.36 | 189,754 | +0.10(+0.47%) |
Apr 17, 2007 | 20.23 | 20.40 | 20.17 | 20.27 | 474,794 | -0.12(-0.58%) |
Apr 16, 2007 | 20.17 | 20.39 | 20.17 | 20.39 | 417,078 | +0.30(+1.50%) |
Apr 13, 2007 | 20.08 | 20.11 | 19.93 | 20.08 | 269,113 | +0.06(+0.29%) |
Apr 12, 2007 | 19.72 | 20.03 | 19.71 | 20.03 | 1,584,192 | +0.25(+1.26%) |
Apr 11, 2007 | 19.89 | 19.89 | 19.65 | 19.78 | 205,408 | +0.12(+0.64%) |
Apr 10, 2007 | 19.81 | 19.84 | 19.64 | 19.65 | 237,941 | -0.04(-0.19%) |
Apr 09, 2007 | 19.67 | 19.91 | 19.61 | 19.69 | 284,359 | +0.03(+0.15%) |
Apr 05, 2007 | 19.61 | 19.72 | 19.58 | 19.66 | 331,321 | +0.13(+0.68%) |
Apr 04, 2007 | 19.59 | 19.59 | 19.35 | 19.53 | 535,777 | +0.10(+0.53%) |
Apr 03, 2007 | 19.22 | 19.58 | 19.22 | 19.42 | 669,449 | +0.07(+0.34%) |
Apr 02, 2007 | 19.29 | 19.72 | 18.98 | 19.36 | 252,643 | +0.15(+0.76%) |
Mar 30, 2007 | 19.42 | 19.42 | 19.12 | 19.21 | 350,106 | -0.05(-0.27%) |
Mar 29, 2007 | 19.18 | 19.35 | 19.14 | 19.26 | 308,725 | +0.13(+0.69%) |
Mar 28, 2007 | 19.03 | 19.25 | 19.03 | 19.13 | 572,802 | -0.05(-0.27%) |
Mar 27, 2007 | 19.32 | 19.42 | 19.15 | 19.18 | 180,906 | -0.05(-0.27%) |
Mar 26, 2007 | 19.40 | 19.40 | 19.06 | 19.23 | 256,454 | +0.06(+0.31%) |
Mar 23, 2007 | 19.29 | 19.29 | 19.06 | 19.17 | 379,100 | +0.10(+0.54%) |
Mar 22, 2007 | 19.42 | 19.42 | 19.03 | 19.07 | 420,618 | -0.05(-0.27%) |
Mar 21, 2007 | 18.78 | 19.16 | 18.78 | 19.12 | 506,647 | +0.32(+1.68%) |
Mar 20, 2007 | 18.78 | 18.87 | 18.68 | 18.81 | 595,807 | +0.27(+1.47%) |
Mar 19, 2007 | 17.97 | 18.63 | 17.97 | 18.53 | 441,853 | +0.20(+1.08%) |
Mar 16, 2007 | 18.41 | 18.56 | 18.26 | 18.34 | 737,238 | -0.07(-0.40%) |
Mar 15, 2007 | 18.42 | 18.48 | 18.35 | 18.41 | 420,073 | +0.09(+0.48%) |
Mar 14, 2007 | 18.23 | 18.37 | 18.06 | 18.32 | 443,078 | +0.06(+0.32%) |
Mar 13, 2007 | 18.67 | 18.82 | 18.26 | 18.26 | 538,772 | -0.40(-2.16%) |
Mar 12, 2007 | 18.69 | 19.38 | 18.67 | 18.67 | 243,522 | -0.05(-0.28%) |
Mar 09, 2007 | 18.68 | 18.77 | 18.60 | 18.72 | 296,746 | +0.15(+0.83%) |
Mar 08, 2007 | 18.87 | 18.87 | 18.51 | 18.56 | 347,656 | +0.09(+0.48%) |
Mar 07, 2007 | 18.24 | 18.55 | 18.24 | 18.48 | 648,759 | +0.13(+0.72%) |
Mar 06, 2007 | 18.18 | 18.43 | 18.18 | 18.34 | 358,137 | +0.26(+1.42%) |
Mar 05, 2007 | 18.11 | 18.32 | 17.64 | 18.09 | 697,763 | -0.19(-1.04%) |
Mar 02, 2007 | 18.54 | 18.60 | 18.27 | 18.28 | 779,572 | -0.27(-1.47%) |
Mar 01, 2007 | 18.27 | 18.70 | 18.15 | 18.55 | 929,890 | -0.18(-0.94%) |
Feb 28, 2007 | 19.12 | 19.12 | 18.55 | 18.73 | 325,196 | +0.00(+0.00%) |
Feb 27, 2007 | 19.31 | 19.31 | 18.62 | 18.73 | 884,931 | -0.68(-3.52%) |
Feb 26, 2007 | 19.65 | 19.65 | 19.37 | 19.41 | 341,449 | +0.10(+0.53%) |
Feb 23, 2007 | 19.35 | 19.42 | 19.28 | 19.31 | 375,697 | +0.04(+0.22%) |
Feb 22, 2007 | 19.32 | 19.38 | 19.14 | 19.26 | 303,144 | -0.06(-0.30%) |
Feb 21, 2007 | 19.42 | 19.42 | 19.14 | 19.32 | 320,023 | +0.21(+1.08%) |
Feb 20, 2007 | 19.14 | 19.14 | 19.02 | 19.12 | 525,568 | -0.14(-0.72%) |
Feb 16, 2007 | 19.25 | 19.27 | 19.18 | 19.25 | 164,027 | +0.02(+0.11%) |
Feb 15, 2007 | 19.14 | 19.23 | 19.07 | 19.23 | 176,959 | +0.17(+0.89%) |
Feb 14, 2007 | 19.05 | 19.17 | 19.02 | 19.06 | 205,983 | +0.04(+0.19%) |
Feb 13, 2007 | 18.72 | 19.03 | 18.72 | 19.03 | 1,007,490 | +0.35(+1.85%) |
Feb 12, 2007 | 18.72 | 18.81 | 18.60 | 18.68 | 832,501 | -0.07(-0.39%) |
Feb 09, 2007 | 18.80 | 18.93 | 18.73 | 18.76 | 202,413 | -0.03(-0.16%) |
Feb 08, 2007 | 18.56 | 18.78 | 18.38 | 18.78 | 273,061 | +0.10(+0.51%) |
Feb 07, 2007 | 18.80 | 18.81 | 18.59 | 18.69 | 559,599 | -0.08(-0.43%) |
Feb 06, 2007 | 18.79 | 18.87 | 18.67 | 18.77 | 807,614 | +0.06(+0.31%) |
Feb 05, 2007 | 18.60 | 18.73 | 18.51 | 18.71 | 357,593 | +0.08(+0.43%) |
Feb 02, 2007 | 18.68 | 18.73 | 18.60 | 18.63 | 304,097 | -0.12(-0.63%) |
Feb 01, 2007 | 18.70 | 18.82 | 18.65 | 18.75 | 311,856 | +0.13(+0.71%) |
Jan 31, 2007 | 18.50 | 18.67 | 18.41 | 18.62 | 599,755 | +0.07(+0.36%) |
Jan 30, 2007 | 18.38 | 18.55 | 18.36 | 18.55 | 317,437 | +0.20(+1.08%) |
Jan 29, 2007 | 18.46 | 18.51 | 18.33 | 18.35 | 206,633 | -0.12(-0.68%) |
Jan 26, 2007 | 18.73 | 18.73 | 18.38 | 18.48 | 254,684 | +0.13(+0.72%) |
Jan 25, 2007 | 18.50 | 18.56 | 18.32 | 18.34 | 1,687,372 | -0.19(-1.03%) |
Jan 24, 2007 | 18.30 | 18.59 | 18.26 | 18.53 | 1,205,908 | +0.18(+1.00%) |
Jan 23, 2007 | 18.05 | 18.37 | 17.81 | 18.35 | 502,155 | +0.36(+2.00%) |
Jan 22, 2007 | 18.16 | 18.20 | 17.97 | 17.99 | 409,319 | -0.21(-1.13%) |
Jan 19, 2007 | 18.01 | 18.21 | 17.84 | 18.20 | 379,781 | +0.25(+1.39%) |
Jan 18, 2007 | 18.17 | 18.29 | 17.94 | 17.95 | 2,061,981 | -0.20(-1.09%) |
Jan 17, 2007 | 18.04 | 18.20 | 18.03 | 18.15 | 313,217 | +0.19(+1.06%) |
Jan 16, 2007 | 18.20 | 18.31 | 17.85 | 17.95 | 1,163,301 | -0.25(-1.37%) |
Jan 12, 2007 | 17.86 | 18.21 | 17.70 | 18.20 | 320,704 | +0.40(+2.23%) |
Jan 11, 2007 | 17.73 | 18.08 | 17.70 | 17.81 | 354,326 | +0.08(+0.46%) |
Jan 10, 2007 | 17.29 | 17.79 | 17.29 | 17.73 | 489,223 | -0.02(-0.12%) |
Jan 09, 2007 | 17.63 | 17.84 | 17.63 | 17.75 | 322,201 | +0.04(+0.21%) |
Jan 08, 2007 | 17.81 | 18.11 | 17.71 | 17.71 | 486,365 | -0.12(-0.66%) |
Jan 05, 2007 | 18.16 | 18.16 | 17.73 | 17.83 | 658,423 | -0.06(-0.33%) |
Jan 04, 2007 | 18.08 | 18.11 | 17.85 | 17.89 | 999,410 | -0.29(-1.62%) |
Jan 03, 2007 | 18.51 | 18.58 | 18.12 | 18.18 | 746,358 | -0.42(-2.25%) |
Dec 29, 2006 | 18.95 | 18.95 | 18.53 | 18.60 | 161,713 | -0.02(-0.12%) |
Dec 28, 2006 | 18.59 | 18.68 | 18.24 | 18.62 | 170,697 | +0.06(+0.32%) |
Dec 27, 2006 | 18.41 | 18.58 | 18.31 | 18.56 | 176,278 | +0.28(+1.53%) |
Dec 26, 2006 | 18.34 | 18.44 | 18.26 | 18.29 | 258,768 | -0.11(-0.60%) |
Dec 22, 2006 | 18.46 | 18.67 | 18.34 | 18.40 | 232,905 | -0.06(-0.32%) |
Dec 21, 2006 | 18.91 | 18.91 | 18.39 | 18.45 | 831,571 | -0.23(-1.22%) |
Dec 20, 2006 | 18.67 | 18.81 | 18.58 | 18.68 | 289,940 | -0.08(-0.43%) |
Dec 19, 2006 | 18.38 | 18.85 | 18.37 | 18.76 | 315,667 | +0.10(+0.51%) |
Dec 18, 2006 | 18.67 | 18.94 | 18.66 | 18.67 | 341,122 | -0.18(-0.94%) |
Dec 15, 2006 | 19.10 | 19.13 | 18.84 | 18.84 | 358,954 | -0.29(-1.50%) |
Dec 14, 2006 | 18.97 | 19.14 | 18.97 | 19.13 | 453,831 | +0.17(+0.89%) |
Dec 13, 2006 | 19.01 | 19.01 | 18.88 | 18.96 | 297,971 | -0.03(-0.15%) |
Dec 12, 2006 | 18.95 | 19.00 | 18.87 | 18.99 | 202,686 | -0.07(-0.35%) |
Dec 11, 2006 | 19.03 | 19.16 | 19.01 | 19.06 | 306,547 | -0.03(-0.15%) |
Dec 08, 2006 | 19.18 | 19.20 | 19.03 | 19.09 | 425,790 | +0.01(+0.04%) |
Dec 07, 2006 | 19.10 | 19.15 | 18.98 | 19.08 | 401,424 | -0.04(-0.19%) |
Dec 06, 2006 | 19.03 | 19.21 | 19.03 | 19.12 | 357,457 | -0.11(-0.57%) |
Dec 05, 2006 | 19.26 | 19.28 | 19.06 | 19.23 | 279,186 | +0.08(+0.42%) |
Dec 04, 2006 | 19.42 | 19.42 | 18.94 | 19.14 | 801,216 | +0.21(+1.13%) |
Dec 01, 2006 | 18.87 | 18.99 | 18.81 | 18.93 | 279,323 | +0.00(+0.00%) |
Nov 30, 2006 | 18.95 | 19.01 | 18.92 | 18.93 | 658,287 | +0.02(+0.12%) |
Nov 29, 2006 | 18.82 | 18.98 | 18.74 | 18.91 | 343,028 | +0.12(+0.63%) |
Nov 28, 2006 | 18.53 | 18.88 | 18.53 | 18.79 | 299,196 | +0.01(+0.08%) |
Nov 27, 2006 | 18.94 | 19.01 | 18.71 | 18.78 | 479,967 | -0.16(-0.85%) |
Nov 24, 2006 | 18.86 | 19.00 | 18.60 | 18.94 | 233,177 | +0.21(+1.14%) |
Nov 22, 2006 | 18.73 | 18.80 | 18.60 | 18.73 | 276,464 | +0.04(+0.20%) |
Nov 21, 2006 | 18.34 | 18.73 | 18.34 | 18.69 | 1,120,967 | +0.26(+1.40%) |
Nov 20, 2006 | 18.19 | 18.59 | 18.19 | 18.43 | 481,873 | +0.07(+0.40%) |
Nov 17, 2006 | 18.17 | 18.42 | 18.16 | 18.36 | 607,105 | -0.02(-0.12%) |
Nov 16, 2006 | 18.59 | 18.72 | 18.38 | 18.38 | 1,092,382 | -0.15(-0.83%) |
Nov 15, 2006 | 18.34 | 18.57 | 18.31 | 18.53 | 251,554 | +0.15(+0.84%) |
Nov 14, 2006 | 18.64 | 18.64 | 18.29 | 18.38 | 560,688 | +0.00(+0.00%) |
Nov 13, 2006 | 18.66 | 18.66 | 18.23 | 18.38 | 380,734 | -0.13(-0.71%) |
Nov 10, 2006 | 18.46 | 18.72 | 18.44 | 18.51 | 477,381 | -0.15(-0.83%) |
Nov 09, 2006 | 18.54 | 18.76 | 18.45 | 18.67 | 274,967 | +0.11(+0.59%) |
Nov 08, 2006 | 18.37 | 18.56 | 18.11 | 18.56 | 1,210,263 | +0.12(+0.64%) |
Nov 07, 2006 | 18.96 | 18.96 | 18.40 | 18.44 | 1,292,209 | -0.04(-0.24%) |
Nov 06, 2006 | 18.24 | 18.54 | 18.24 | 18.48 | 561,232 | +0.15(+0.84%) |
Nov 03, 2006 | 18.35 | 18.38 | 18.15 | 18.33 | 1,752,030 | +0.11(+0.60%) |
Nov 02, 2006 | 17.93 | 18.22 | 17.87 | 18.22 | 1,736,921 | +0.29(+1.60%) |
Nov 01, 2006 | 18.00 | 18.20 | 17.81 | 17.93 | 1,298,335 | -0.54(-2.90%) |
Oct 31, 2006 | 18.22 | 18.47 | 18.10 | 18.47 | 578,247 | +0.24(+1.33%) |
Oct 30, 2006 | 17.85 | 18.26 | 17.85 | 18.23 | 306,547 | +0.05(+0.28%) |
Oct 27, 2006 | 18.38 | 18.53 | 18.05 | 18.17 | 428,104 | -0.26(-1.43%) |
Oct 26, 2006 | 17.81 | 18.44 | 17.81 | 18.44 | 527,065 | +0.10(+0.56%) |
Oct 25, 2006 | 18.15 | 18.37 | 17.97 | 18.34 | 2,354,780 | +0.23(+1.30%) |
Oct 24, 2006 | 18.29 | 18.29 | 17.81 | 18.10 | 800,263 | +0.16(+0.90%) |
Oct 23, 2006 | 17.45 | 18.22 | 17.45 | 17.94 | 445,936 | +0.07(+0.41%) |
Oct 20, 2006 | 17.34 | 18.04 | 17.34 | 17.87 | 391,624 | +0.02(+0.12%) |
Oct 19, 2006 | 17.61 | 17.87 | 17.59 | 17.84 | 414,492 | +0.32(+1.80%) |
Oct 18, 2006 | 17.65 | 17.69 | 17.49 | 17.53 | 245,700 | -0.01(-0.08%) |
Oct 17, 2006 | 17.74 | 17.74 | 17.45 | 17.54 | 1,704,660 | -0.21(-1.16%) |
Oct 16, 2006 | 17.50 | 17.76 | 17.48 | 17.75 | 870,230 | +0.27(+1.56%) |
Oct 13, 2006 | 17.23 | 17.48 | 17.23 | 17.48 | 1,493,806 | +0.28(+1.62%) |
Oct 12, 2006 | 17.09 | 17.20 | 17.04 | 17.20 | 854,031 | +0.18(+1.08%) |
Oct 11, 2006 | 17.19 | 17.26 | 16.96 | 17.01 | 2,120,242 | -0.30(-1.74%) |
Oct 10, 2006 | 17.26 | 17.34 | 17.19 | 17.32 | 1,461,137 | -0.01(-0.04%) |
Oct 09, 2006 | 17.31 | 17.45 | 17.31 | 17.32 | 700,349 | -0.01(-0.08%) |
Oct 06, 2006 | 17.26 | 17.42 | 17.21 | 17.34 | 753,437 | -0.08(-0.46%) |
Oct 05, 2006 | 17.40 | 17.45 | 17.27 | 17.42 | 1,122,192 | +0.23(+1.37%) |
Oct 04, 2006 | 17.04 | 17.21 | 16.82 | 17.18 | 1,712,691 | +0.10(+0.60%) |
Oct 03, 2006 | 17.37 | 17.45 | 17.08 | 17.08 | 1,291,529 | -0.50(-2.84%) |
Oct 02, 2006 | 17.63 | 17.70 | 17.53 | 17.58 | 466,082 | -0.05(-0.29%) |
Sep 29, 2006 | 17.70 | 17.72 | 17.57 | 17.63 | 442,261 | -0.13(-0.74%) |
Sep 28, 2006 | 17.68 | 17.87 | 17.68 | 17.76 | 555,515 | +0.10(+0.58%) |
Sep 27, 2006 | 17.49 | 17.66 | 17.39 | 17.66 | 612,686 | +0.23(+1.31%) |
Sep 26, 2006 | 17.27 | 17.45 | 17.27 | 17.43 | 730,977 | +0.16(+0.94%) |
Sep 25, 2006 | 17.23 | 17.28 | 17.02 | 17.27 | 2,402,015 | +0.06(+0.34%) |
Sep 22, 2006 | 17.38 | 17.45 | 17.18 | 17.21 | 451,926 | -0.07(-0.38%) |
Sep 21, 2006 | 17.19 | 17.43 | 17.18 | 17.28 | 718,453 | +0.14(+0.81%) |
Sep 20, 2006 | 17.26 | 17.39 | 17.13 | 17.14 | 1,212,033 | -0.12(-0.72%) |
Sep 19, 2006 | 17.48 | 17.48 | 17.18 | 17.26 | 429,329 | -0.25(-1.43%) |
Sep 18, 2006 | 17.44 | 17.54 | 17.26 | 17.51 | 1,196,243 | +0.24(+1.36%) |
Sep 15, 2006 | 17.39 | 17.39 | 17.22 | 17.28 | 640,727 | +0.01(+0.09%) |
Sep 14, 2006 | 16.91 | 17.59 | 16.91 | 17.26 | 500,658 | -0.17(-0.97%) |
Sep 13, 2006 | 17.32 | 17.46 | 17.26 | 17.43 | 580,698 | +0.14(+0.81%) |
Sep 12, 2006 | 17.31 | 17.48 | 17.23 | 17.29 | 1,161,259 | +0.06(+0.34%) |
Sep 11, 2006 | 17.47 | 17.48 | 17.19 | 17.23 | 1,190,934 | -0.40(-2.25%) |
Sep 08, 2006 | 17.71 | 17.75 | 17.59 | 17.63 | 958,437 | -0.18(-0.99%) |
Sep 07, 2006 | 17.90 | 17.97 | 17.75 | 17.81 | 1,024,729 | -0.23(-1.26%) |
Sep 06, 2006 | 18.24 | 18.24 | 18.04 | 18.04 | 1,605,563 | -0.29(-1.60%) |
Sep 05, 2006 | 18.20 | 18.34 | 18.20 | 18.33 | 660,057 | -0.01(-0.08%) |
Sep 01, 2006 | 18.25 | 18.40 | 18.22 | 18.34 | 386,043 | +0.16(+0.89%) |
Aug 31, 2006 | 18.21 | 18.31 | 18.12 | 18.18 | 528,290 | +0.01(+0.04%) |
Aug 30, 2006 | 18.31 | 18.31 | 18.04 | 18.17 | 409,456 | -0.04(-0.24%) |
Aug 29, 2006 | 18.28 | 18.28 | 18.01 | 18.22 | 1,459,912 | -0.04(-0.24%) |
Aug 28, 2006 | 18.13 | 18.31 | 18.12 | 18.26 | 391,624 | +0.05(+0.28%) |
Aug 25, 2006 | 18.34 | 18.34 | 18.21 | 18.21 | 192,340 | +0.01(+0.08%) |
Aug 24, 2006 | 18.40 | 18.40 | 18.18 | 18.20 | 189,346 | -0.14(-0.76%) |
Aug 23, 2006 | 18.37 | 18.49 | 18.26 | 18.34 | 452,470 | +0.02(+0.12%) |
Aug 22, 2006 | 18.15 | 18.31 | 18.15 | 18.31 | 651,617 | +0.14(+0.77%) |
Aug 21, 2006 | 18.06 | 18.17 | 18.01 | 18.17 | 334,724 | +0.31(+1.73%) |
Aug 18, 2006 | 17.98 | 17.98 | 17.75 | 17.87 | 231,952 | -0.04(-0.20%) |
Aug 17, 2006 | 17.93 | 18.00 | 17.79 | 17.90 | 367,394 | -0.06(-0.33%) |
Aug 16, 2006 | 17.98 | 18.06 | 17.90 | 17.96 | 439,947 | +0.13(+0.72%) |
Aug 15, 2006 | 17.64 | 17.84 | 17.64 | 17.83 | 192,613 | +0.25(+1.45%) |
Aug 14, 2006 | 17.74 | 17.74 | 17.51 | 17.58 | 501,066 | -0.20(-1.12%) |
Aug 11, 2006 | 17.83 | 17.90 | 17.73 | 17.78 | 117,065 | +0.01(+0.08%) |
Aug 10, 2006 | 17.81 | 17.87 | 17.64 | 17.76 | 573,075 | -0.12(-0.70%) |
Aug 09, 2006 | 17.94 | 18.08 | 17.87 | 17.89 | 409,047 | +0.01(+0.08%) |
Aug 08, 2006 | 17.89 | 17.97 | 17.78 | 17.87 | 919,234 | +0.16(+0.91%) |
Aug 07, 2006 | 17.80 | 17.81 | 17.68 | 17.71 | 259,449 | +0.02(+0.12%) |
Aug 04, 2006 | 17.79 | 17.92 | 17.58 | 17.69 | 278,234 | -0.05(-0.29%) |
Aug 03, 2006 | 17.65 | 17.81 | 17.57 | 17.74 | 353,782 | -0.01(-0.04%) |
Aug 02, 2006 | 17.67 | 17.84 | 17.67 | 17.75 | 552,520 | +0.19(+1.09%) |
Aug 01, 2006 | 17.45 | 17.56 | 17.32 | 17.56 | 381,142 | +0.09(+0.50%) |
Jul 31, 2006 | 17.62 | 17.62 | 17.42 | 17.47 | 284,087 | +0.02(+0.13%) |
Jul 28, 2006 | 17.36 | 17.50 | 17.33 | 17.45 | 204,864 | +0.17(+0.98%) |
Jul 27, 2006 | 17.63 | 17.66 | 17.25 | 17.28 | 426,879 | -0.22(-1.26%) |
Jul 26, 2006 | 17.26 | 17.51 | 17.19 | 17.50 | 408,639 | +0.25(+1.45%) |
Jul 25, 2006 | 17.08 | 17.25 | 17.03 | 17.25 | 297,291 | +0.20(+1.16%) |
Jul 24, 2006 | 16.68 | 17.05 | 16.68 | 17.05 | 571,033 | +0.26(+1.58%) |
Jul 21, 2006 | 16.95 | 16.96 | 16.76 | 16.79 | 1,071,555 | -0.12(-0.70%) |
Jul 20, 2006 | 17.21 | 17.21 | 16.90 | 16.90 | 263,941 | -0.24(-1.41%) |
Jul 19, 2006 | 16.78 | 17.17 | 16.78 | 17.15 | 588,457 | +0.26(+1.57%) |
Jul 18, 2006 | 16.90 | 16.98 | 16.73 | 16.88 | 798,357 | +0.04(+0.26%) |
Jul 17, 2006 | 17.10 | 17.15 | 16.84 | 16.84 | 603,838 | -0.30(-1.76%) |
Jul 14, 2006 | 17.19 | 17.25 | 16.98 | 17.14 | 1,420,436 | +0.02(+0.13%) |
Jul 13, 2006 | 17.25 | 17.31 | 17.09 | 17.12 | 1,013,158 | -0.21(-1.23%) |
Jul 12, 2006 | 17.44 | 17.48 | 17.31 | 17.33 | 331,185 | -0.10(-0.55%) |
Jul 11, 2006 | 17.30 | 17.48 | 17.27 | 17.43 | 742,275 | +0.12(+0.68%) |
Jul 10, 2006 | 17.29 | 17.40 | 17.23 | 17.31 | 846,000 | -0.13(-0.76%) |
Jul 07, 2006 | 17.44 | 17.56 | 17.38 | 17.44 | 410,136 | +0.00(+0.00%) |
Jul 06, 2006 | 17.45 | 17.60 | 17.40 | 17.44 | 440,491 | -0.05(-0.29%) |
Jul 05, 2006 | 17.63 | 17.63 | 17.38 | 17.49 | 592,540 | -0.13(-0.75%) |
Jul 03, 2006 | 17.62 | 17.63 | 17.08 | 17.62 | 292,390 | +0.18(+1.01%) |
Jun 30, 2006 | 17.50 | 17.55 | 17.34 | 17.45 | 866,146 | +0.15(+0.85%) |
Jun 29, 2006 | 17.00 | 17.36 | 16.98 | 17.30 | 831,843 | +0.51(+3.06%) |
Jun 28, 2006 | 16.81 | 16.87 | 16.65 | 16.79 | 313,217 | -0.01(-0.09%) |
Jun 27, 2006 | 16.95 | 16.97 | 16.73 | 16.80 | 583,828 | -0.10(-0.61%) |
Jun 26, 2006 | 16.76 | 16.90 | 16.71 | 16.90 | 288,307 | +0.23(+1.37%) |
Jun 23, 2006 | 16.53 | 16.74 | 16.48 | 16.68 | 444,847 | +0.09(+0.53%) |
Jun 22, 2006 | 16.62 | 16.68 | 16.54 | 16.59 | 396,796 | -0.12(-0.70%) |
Jun 21, 2006 | 16.52 | 16.79 | 16.46 | 16.71 | 636,099 | +0.39(+2.39%) |
Jun 20, 2006 | 16.40 | 16.53 | 16.32 | 16.32 | 544,489 | -0.02(-0.13%) |
Jun 19, 2006 | 16.60 | 16.60 | 16.29 | 16.34 | 630,246 | -0.34(-2.03%) |
Jun 16, 2006 | 16.74 | 16.75 | 16.57 | 16.68 | 718,317 | -0.16(-0.96%) |
Jun 15, 2006 | 16.59 | 16.84 | 16.57 | 16.84 | 1,125,459 | +0.43(+2.64%) |
Jun 14, 2006 | 16.35 | 16.51 | 16.22 | 16.40 | 1,483,733 | +0.13(+0.81%) |
Jun 13, 2006 | 16.66 | 16.82 | 16.24 | 16.27 | 2,478,924 | -0.58(-3.44%) |
Jun 12, 2006 | 17.17 | 17.25 | 16.81 | 16.85 | 1,071,691 | -0.22(-1.29%) |
Jun 09, 2006 | 17.21 | 17.28 | 17.01 | 17.07 | 593,357 | +0.21(+1.22%) |
Jun 08, 2006 | 16.95 | 16.95 | 16.48 | 16.87 | 2,568,901 | -0.29(-1.71%) |
Jun 07, 2006 | 17.26 | 17.43 | 17.09 | 17.16 | 1,132,265 | -0.31(-1.77%) |
Jun 06, 2006 | 17.47 | 17.51 | 17.26 | 17.47 | 1,450,247 | -0.17(-0.96%) |
Jun 05, 2006 | 17.98 | 18.04 | 17.63 | 17.64 | 704,841 | -0.37(-2.08%) |
Jun 02, 2006 | 18.06 | 18.07 | 17.93 | 18.01 | 1,107,491 | +0.16(+0.91%) |
Jun 01, 2006 | 17.53 | 17.95 | 17.48 | 17.85 | 1,177,050 | +0.00(+0.00%) |
May 31, 2006 | 17.85 | 17.90 | 17.70 | 17.85 | 1,385,181 | +0.21(+1.17%) |
May 30, 2006 | 17.91 | 17.93 | 17.65 | 17.65 | 890,920 | -0.07(-0.41%) |
May 26, 2006 | 17.64 | 17.72 | 17.54 | 17.72 | 1,211,625 | +0.15(+0.88%) |
May 25, 2006 | 17.26 | 17.57 | 17.22 | 17.57 | 685,512 | +0.62(+3.64%) |
May 24, 2006 | 16.92 | 17.09 | 16.74 | 16.95 | 1,216,933 | -0.16(-0.94%) |
May 23, 2006 | 17.23 | 17.40 | 17.09 | 17.11 | 938,155 | +0.01(+0.09%) |
May 22, 2006 | 16.98 | 17.12 | 16.76 | 17.09 | 2,485,322 | -0.15(-0.85%) |
May 19, 2006 | 17.01 | 17.26 | 16.84 | 17.24 | 1,349,244 | +0.06(+0.34%) |
May 18, 2006 | 17.49 | 17.49 | 17.11 | 17.18 | 1,645,174 | -0.24(-1.35%) |
May 17, 2006 | 17.85 | 17.87 | 17.39 | 17.42 | 997,640 | -0.37(-2.07%) |
May 16, 2006 | 17.85 | 17.94 | 17.59 | 17.79 | 1,052,498 | +0.07(+0.37%) |
May 15, 2006 | 18.00 | 18.00 | 17.54 | 17.72 | 1,450,519 | -0.41(-2.27%) |
May 12, 2006 | 18.37 | 18.37 | 17.99 | 18.13 | 2,986,524 | -0.30(-1.63%) |
May 11, 2006 | 18.75 | 18.78 | 18.38 | 18.43 | 991,106 | -0.29(-1.53%) |
May 10, 2006 | 18.72 | 18.75 | 18.60 | 18.72 | 1,175,825 | +0.01(+0.08%) |
May 09, 2006 | 18.53 | 18.82 | 18.53 | 18.70 | 1,172,013 | +0.23(+1.23%) |
May 08, 2006 | 18.51 | 18.52 | 18.30 | 18.48 | 1,234,902 | -0.07(-0.40%) |
May 05, 2006 | 18.45 | 18.55 | 18.41 | 18.55 | 752,076 | +0.24(+1.28%) |
May 04, 2006 | 18.34 | 18.45 | 18.27 | 18.31 | 1,043,514 | -0.08(-0.44%) |
May 03, 2006 | 18.61 | 18.61 | 18.31 | 18.40 | 840,827 | -0.15(-0.79%) |
May 02, 2006 | 18.43 | 18.54 | 18.37 | 18.54 | 853,895 | +0.20(+1.08%) |