Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.63 | 15.66 | 15.27 | 15.37 | 315,807 | -0.15(-0.98%) |
Apr 27, 2007 | 15.64 | 15.72 | 15.42 | 15.52 | 327,250 | -0.25(-1.58%) |
Apr 26, 2007 | 15.68 | 15.80 | 15.63 | 15.77 | 170,050 | +0.08(+0.53%) |
Apr 25, 2007 | 15.59 | 15.72 | 15.50 | 15.68 | 415,737 | +0.09(+0.60%) |
Apr 24, 2007 | 15.76 | 15.76 | 15.42 | 15.59 | 159,945 | +0.01(+0.09%) |
Apr 23, 2007 | 15.70 | 15.71 | 15.52 | 15.58 | 120,175 | -0.19(-1.18%) |
Apr 20, 2007 | 15.70 | 15.76 | 15.45 | 15.76 | 185,600 | +0.21(+1.35%) |
Apr 19, 2007 | 15.54 | 15.64 | 15.43 | 15.55 | 264,314 | -0.06(-0.41%) |
Apr 18, 2007 | 15.83 | 15.83 | 15.56 | 15.62 | 232,968 | -0.18(-1.12%) |
Apr 17, 2007 | 15.95 | 15.95 | 15.65 | 15.79 | 417,698 | -0.08(-0.52%) |
Apr 16, 2007 | 15.66 | 15.98 | 15.59 | 15.88 | 317,392 | +0.26(+1.66%) |
Apr 13, 2007 | 15.47 | 15.66 | 15.40 | 15.62 | 247,764 | +0.10(+0.63%) |
Apr 12, 2007 | 15.36 | 15.54 | 15.32 | 15.52 | 269,284 | +0.09(+0.60%) |
Apr 11, 2007 | 15.41 | 15.55 | 15.19 | 15.43 | 664,995 | -0.07(-0.44%) |
Apr 10, 2007 | 15.42 | 15.60 | 15.36 | 15.49 | 256,515 | +0.06(+0.38%) |
Apr 09, 2007 | 15.50 | 15.61 | 15.39 | 15.44 | 162,106 | -0.08(-0.50%) |
Apr 05, 2007 | 15.44 | 15.57 | 15.43 | 15.51 | 126,632 | -0.02(-0.13%) |
Apr 04, 2007 | 15.49 | 15.56 | 15.44 | 15.53 | 193,495 | +0.00(+0.03%) |
Apr 03, 2007 | 15.45 | 15.64 | 15.40 | 15.53 | 277,183 | +0.08(+0.54%) |
Apr 02, 2007 | 15.56 | 15.56 | 15.34 | 15.45 | 431,364 | -0.09(-0.60%) |
Mar 30, 2007 | 15.45 | 15.62 | 15.35 | 15.54 | 416,538 | +0.10(+0.67%) |
Mar 29, 2007 | 15.38 | 15.44 | 15.26 | 15.44 | 405,436 | +0.17(+1.09%) |
Mar 28, 2007 | 15.14 | 15.31 | 15.14 | 15.27 | 641,526 | +0.08(+0.52%) |
Mar 27, 2007 | 15.15 | 15.28 | 15.09 | 15.19 | 253,003 | -0.01(-0.10%) |
Mar 26, 2007 | 15.21 | 15.23 | 14.94 | 15.21 | 363,682 | +0.03(+0.19%) |
Mar 23, 2007 | 14.93 | 15.21 | 14.88 | 15.18 | 347,723 | +0.21(+1.37%) |
Mar 22, 2007 | 15.07 | 15.07 | 14.82 | 14.97 | 277,383 | -0.03(-0.23%) |
Mar 21, 2007 | 14.91 | 15.09 | 14.69 | 15.00 | 203,729 | +0.14(+0.96%) |
Mar 20, 2007 | 14.58 | 14.94 | 14.52 | 14.86 | 235,861 | +0.25(+1.71%) |
Mar 19, 2007 | 14.56 | 14.79 | 14.56 | 14.61 | 232,437 | +0.12(+0.81%) |
Mar 16, 2007 | 14.51 | 14.64 | 14.34 | 14.50 | 916,058 | -0.04(-0.30%) |
Mar 15, 2007 | 14.41 | 14.54 | 14.41 | 14.54 | 114,897 | +0.16(+1.09%) |
Mar 14, 2007 | 14.32 | 14.44 | 14.27 | 14.38 | 231,273 | +0.01(+0.10%) |
Mar 13, 2007 | 14.71 | 14.64 | 14.27 | 14.37 | 372,875 | -0.34(-2.33%) |
Mar 12, 2007 | 14.53 | 14.72 | 14.39 | 14.71 | 363,182 | +0.27(+1.86%) |
Mar 09, 2007 | 14.24 | 14.49 | 14.12 | 14.44 | 781,569 | +0.29(+2.04%) |
Mar 08, 2007 | 14.49 | 14.49 | 14.15 | 14.15 | 562,625 | -0.21(-1.43%) |
Mar 07, 2007 | 14.41 | 14.61 | 14.20 | 14.36 | 335,319 | -0.09(-0.61%) |
Mar 06, 2007 | 14.31 | 14.63 | 14.28 | 14.45 | 301,769 | +0.27(+1.90%) |
Mar 05, 2007 | 14.37 | 14.64 | 14.14 | 14.18 | 366,569 | -0.24(-1.63%) |
Mar 02, 2007 | 14.73 | 14.83 | 14.41 | 14.41 | 426,696 | -0.37(-2.52%) |
Mar 01, 2007 | 14.56 | 14.84 | 14.21 | 14.78 | 432,986 | +0.07(+0.47%) |
Feb 28, 2007 | 14.83 | 15.03 | 14.51 | 14.72 | 612,170 | -0.13(-0.89%) |
Feb 27, 2007 | 15.18 | 15.18 | 14.71 | 14.85 | 444,348 | -0.45(-2.91%) |
Feb 26, 2007 | 15.32 | 15.32 | 15.18 | 15.29 | 300,611 | -0.02(-0.16%) |
Feb 23, 2007 | 15.45 | 15.46 | 15.29 | 15.32 | 190,768 | -0.10(-0.67%) |
Feb 22, 2007 | 15.48 | 15.54 | 15.30 | 15.42 | 447,301 | -0.09(-0.57%) |
Feb 21, 2007 | 15.13 | 15.58 | 15.13 | 15.51 | 684,164 | +0.30(+1.96%) |
Feb 20, 2007 | 15.05 | 15.30 | 14.97 | 15.21 | 475,793 | +0.07(+0.45%) |
Feb 16, 2007 | 14.98 | 15.14 | 14.84 | 15.14 | 483,335 | +0.16(+1.08%) |
Feb 15, 2007 | 14.93 | 15.12 | 14.93 | 14.98 | 249,183 | -0.03(-0.23%) |
Feb 14, 2007 | 14.90 | 15.16 | 14.86 | 15.01 | 457,946 | +0.13(+0.86%) |
Feb 13, 2007 | 14.68 | 14.92 | 14.68 | 14.89 | 532,399 | +0.21(+1.43%) |
Feb 12, 2007 | 14.70 | 14.77 | 14.58 | 14.68 | 575,004 | -0.03(-0.23%) |
Feb 09, 2007 | 14.65 | 14.72 | 14.63 | 14.71 | 672,461 | +0.05(+0.37%) |
Feb 08, 2007 | 14.59 | 14.75 | 14.55 | 14.66 | 1,499,659 | +0.01(+0.07%) |
Feb 07, 2007 | 14.54 | 14.66 | 14.54 | 14.65 | 523,127 | +0.11(+0.74%) |
Feb 06, 2007 | 14.74 | 14.80 | 14.20 | 14.54 | 872,260 | -0.18(-1.23%) |
Feb 05, 2007 | 14.79 | 14.79 | 14.61 | 14.72 | 412,459 | -0.02(-0.13%) |
Feb 02, 2007 | 14.86 | 14.91 | 14.64 | 14.74 | 423,996 | -0.14(-0.95%) |
Feb 01, 2007 | 14.93 | 15.24 | 14.77 | 14.88 | 440,001 | -0.17(-1.11%) |
Jan 31, 2007 | 15.02 | 15.24 | 14.64 | 15.05 | 863,305 | -0.03(-0.19%) |
Jan 30, 2007 | 14.84 | 15.14 | 14.84 | 15.08 | 400,864 | +0.21(+1.42%) |
Jan 29, 2007 | 14.97 | 15.08 | 14.75 | 14.87 | 388,436 | -0.15(-0.98%) |
Jan 26, 2007 | 14.94 | 15.09 | 14.78 | 15.01 | 133,289 | +0.05(+0.36%) |
Jan 25, 2007 | 15.01 | 15.09 | 14.86 | 14.96 | 424,084 | -0.05(-0.36%) |
Jan 24, 2007 | 14.74 | 15.08 | 14.74 | 15.01 | 346,726 | +0.32(+2.20%) |
Jan 23, 2007 | 14.65 | 14.88 | 14.63 | 14.69 | 387,139 | +0.02(+0.13%) |
Jan 22, 2007 | 14.91 | 14.91 | 14.61 | 14.67 | 446,409 | -0.21(-1.41%) |
Jan 19, 2007 | 14.75 | 14.93 | 14.60 | 14.88 | 560,605 | +0.17(+1.17%) |
Jan 18, 2007 | 14.70 | 14.83 | 14.41 | 14.71 | 508,563 | -0.01(-0.10%) |
Jan 17, 2007 | 14.64 | 14.85 | 14.63 | 14.73 | 474,537 | +0.04(+0.27%) |
Jan 16, 2007 | 14.73 | 14.87 | 14.67 | 14.69 | 546,004 | -0.01(-0.07%) |
Jan 12, 2007 | 14.62 | 14.75 | 14.60 | 14.70 | 1,207,816 | +0.02(+0.13%) |
Jan 11, 2007 | 14.65 | 14.86 | 14.60 | 14.68 | 841,090 | +0.02(+0.13%) |
Jan 10, 2007 | 14.66 | 14.76 | 14.50 | 14.66 | 379,415 | -0.11(-0.76%) |
Jan 09, 2007 | 14.74 | 14.86 | 14.55 | 14.77 | 332,694 | +0.00(+0.00%) |
Jan 08, 2007 | 14.88 | 14.88 | 14.64 | 14.77 | 379,426 | -0.15(-0.98%) |
Jan 05, 2007 | 15.29 | 15.29 | 14.65 | 14.92 | 757,079 | -0.34(-2.25%) |
Jan 04, 2007 | 15.21 | 15.43 | 15.15 | 15.26 | 414,736 | -0.01(-0.06%) |
Jan 03, 2007 | 15.50 | 15.67 | 15.14 | 15.27 | 396,442 | -0.19(-1.20%) |
Dec 29, 2006 | 15.56 | 15.64 | 15.44 | 15.45 | 286,149 | -0.08(-0.50%) |
Dec 28, 2006 | 15.56 | 15.73 | 15.49 | 15.53 | 193,783 | -0.01(-0.06%) |
Dec 27, 2006 | 15.32 | 15.64 | 15.32 | 15.54 | 412,177 | +0.21(+1.37%) |
Dec 26, 2006 | 14.98 | 15.35 | 14.98 | 15.33 | 238,633 | +0.35(+2.32%) |
Dec 22, 2006 | 15.17 | 15.20 | 14.96 | 14.98 | 185,469 | -0.20(-1.32%) |
Dec 21, 2006 | 15.30 | 15.32 | 15.03 | 15.19 | 306,010 | -0.07(-0.48%) |
Dec 20, 2006 | 15.39 | 15.49 | 15.21 | 15.26 | 202,664 | -0.04(-0.26%) |
Dec 19, 2006 | 15.24 | 15.40 | 15.17 | 15.30 | 224,526 | +0.04(+0.26%) |
Dec 18, 2006 | 15.60 | 15.73 | 15.22 | 15.26 | 308,104 | -0.36(-2.32%) |
Dec 15, 2006 | 15.58 | 15.75 | 15.58 | 15.62 | 477,583 | +0.04(+0.25%) |
Dec 14, 2006 | 15.59 | 15.79 | 15.57 | 15.58 | 478,073 | -0.05(-0.31%) |
Dec 13, 2006 | 15.68 | 15.68 | 15.54 | 15.63 | 159,765 | +0.06(+0.41%) |
Dec 12, 2006 | 15.49 | 15.68 | 15.46 | 15.57 | 432,978 | +0.02(+0.13%) |
Dec 11, 2006 | 15.46 | 15.59 | 15.43 | 15.55 | 404,192 | +0.11(+0.73%) |
Dec 08, 2006 | 15.35 | 15.47 | 15.17 | 15.44 | 411,897 | +0.01(+0.10%) |
Dec 07, 2006 | 15.65 | 15.65 | 15.33 | 15.42 | 376,840 | -0.18(-1.16%) |
Dec 06, 2006 | 15.46 | 15.69 | 15.32 | 15.60 | 314,498 | +0.05(+0.32%) |
Dec 05, 2006 | 15.95 | 15.95 | 15.44 | 15.55 | 442,918 | -0.26(-1.64%) |
Dec 04, 2006 | 15.61 | 16.02 | 15.59 | 15.81 | 518,484 | +0.20(+1.25%) |
Dec 01, 2006 | 15.77 | 15.94 | 15.40 | 15.62 | 727,972 | -0.20(-1.27%) |
Nov 30, 2006 | 15.84 | 16.02 | 15.81 | 15.82 | 212,239 | -0.08(-0.49%) |
Nov 29, 2006 | 15.98 | 16.15 | 15.83 | 15.90 | 249,210 | +0.04(+0.25%) |
Nov 28, 2006 | 16.00 | 16.11 | 15.70 | 15.86 | 301,506 | -0.14(-0.89%) |
Nov 27, 2006 | 16.42 | 16.49 | 15.99 | 16.00 | 406,663 | -0.51(-3.11%) |
Nov 24, 2006 | 16.43 | 16.57 | 16.32 | 16.51 | 45,763 | -0.02(-0.12%) |
Nov 22, 2006 | 16.49 | 16.58 | 16.36 | 16.53 | 246,046 | +0.02(+0.15%) |
Nov 21, 2006 | 16.29 | 16.51 | 16.29 | 16.51 | 234,837 | +0.19(+1.14%) |
Nov 20, 2006 | 16.38 | 16.54 | 16.09 | 16.32 | 306,116 | +0.03(+0.21%) |
Nov 17, 2006 | 16.73 | 16.73 | 16.21 | 16.29 | 388,072 | -0.46(-2.75%) |
Nov 16, 2006 | 16.73 | 16.77 | 16.52 | 16.75 | 237,315 | +0.06(+0.35%) |
Nov 15, 2006 | 16.53 | 16.80 | 16.47 | 16.69 | 257,350 | +0.15(+0.92%) |
Nov 14, 2006 | 16.15 | 16.55 | 16.04 | 16.54 | 338,463 | +0.36(+2.21%) |
Nov 13, 2006 | 16.22 | 16.62 | 16.11 | 16.18 | 486,769 | -0.11(-0.69%) |
Nov 10, 2006 | 15.91 | 16.31 | 15.91 | 16.29 | 365,852 | +0.33(+2.09%) |
Nov 09, 2006 | 16.31 | 16.33 | 15.89 | 15.96 | 548,811 | -0.29(-1.81%) |
Nov 08, 2006 | 16.39 | 16.44 | 16.08 | 16.25 | 505,143 | -0.20(-1.19%) |
Nov 07, 2006 | 16.11 | 16.68 | 16.11 | 16.45 | 333,325 | +0.29(+1.82%) |
Nov 06, 2006 | 15.94 | 16.40 | 15.82 | 16.15 | 454,976 | +0.22(+1.38%) |
Nov 03, 2006 | 15.89 | 16.05 | 15.69 | 15.93 | 413,486 | +0.09(+0.59%) |
Nov 02, 2006 | 15.34 | 15.91 | 14.78 | 15.84 | 2,118,909 | +0.06(+0.40%) |
Nov 01, 2006 | 15.69 | 16.19 | 15.69 | 15.78 | 496,073 | +0.00(+0.00%) |
Oct 31, 2006 | 16.60 | 16.60 | 15.52 | 15.78 | 1,245,045 | -0.84(-5.04%) |
Oct 30, 2006 | 16.53 | 16.65 | 16.40 | 16.62 | 374,125 | -0.04(-0.26%) |
Oct 27, 2006 | 16.51 | 16.73 | 16.39 | 16.66 | 499,381 | +0.16(+0.98%) |
Oct 26, 2006 | 16.90 | 16.90 | 16.00 | 16.50 | 1,165,393 | -0.97(-5.58%) |
Oct 25, 2006 | 17.62 | 17.81 | 17.24 | 17.47 | 276,625 | -0.07(-0.42%) |
Oct 24, 2006 | 17.61 | 17.61 | 17.31 | 17.55 | 134,264 | -0.06(-0.33%) |
Oct 23, 2006 | 17.56 | 17.80 | 17.46 | 17.60 | 135,720 | +0.00(+0.00%) |
Oct 20, 2006 | 17.82 | 17.82 | 17.51 | 17.60 | 260,022 | -0.10(-0.58%) |
Oct 19, 2006 | 17.62 | 18.01 | 17.61 | 17.71 | 258,513 | +0.00(+0.00%) |
Oct 18, 2006 | 17.71 | 17.96 | 17.61 | 17.71 | 166,909 | -0.09(-0.50%) |
Oct 17, 2006 | 17.81 | 17.92 | 17.65 | 17.79 | 254,705 | -0.20(-1.12%) |
Oct 16, 2006 | 17.97 | 18.06 | 17.78 | 18.00 | 211,789 | +0.09(+0.49%) |
Oct 13, 2006 | 17.86 | 18.09 | 17.74 | 17.91 | 195,125 | +0.07(+0.38%) |
Oct 12, 2006 | 17.44 | 17.84 | 17.40 | 17.84 | 231,602 | +0.38(+2.16%) |
Oct 11, 2006 | 17.17 | 17.60 | 17.07 | 17.46 | 719,037 | +0.25(+1.45%) |
Oct 10, 2006 | 17.55 | 17.55 | 17.17 | 17.21 | 358,573 | -0.35(-2.01%) |
Oct 09, 2006 | 17.32 | 17.57 | 17.25 | 17.56 | 214,563 | +0.27(+1.56%) |
Oct 06, 2006 | 17.24 | 17.48 | 17.08 | 17.30 | 173,688 | -0.07(-0.40%) |
Oct 05, 2006 | 17.00 | 17.43 | 16.99 | 17.36 | 297,429 | +0.30(+1.78%) |
Oct 04, 2006 | 16.65 | 17.06 | 16.64 | 17.06 | 254,448 | +0.34(+2.02%) |
Oct 03, 2006 | 16.89 | 17.04 | 16.65 | 16.72 | 403,138 | -0.27(-1.61%) |
Oct 02, 2006 | 16.89 | 17.09 | 16.79 | 17.00 | 279,009 | +0.03(+0.17%) |
Sep 29, 2006 | 17.23 | 17.30 | 16.93 | 16.97 | 800,695 | -0.20(-1.14%) |
Sep 28, 2006 | 17.09 | 17.30 | 16.88 | 17.16 | 382,261 | +0.15(+0.86%) |
Sep 27, 2006 | 17.52 | 17.52 | 16.99 | 17.02 | 371,261 | -0.59(-3.36%) |
Sep 26, 2006 | 17.70 | 17.89 | 17.19 | 17.61 | 294,383 | -0.18(-0.99%) |
Sep 25, 2006 | 17.53 | 17.95 | 17.42 | 17.79 | 177,077 | +0.30(+1.74%) |
Sep 22, 2006 | 17.67 | 17.67 | 17.27 | 17.48 | 292,620 | -0.23(-1.33%) |
Sep 21, 2006 | 17.76 | 17.98 | 17.51 | 17.72 | 178,305 | -0.06(-0.36%) |
Sep 20, 2006 | 18.07 | 18.14 | 17.69 | 17.78 | 467,561 | -0.09(-0.49%) |
Sep 19, 2006 | 18.07 | 18.17 | 17.63 | 17.87 | 227,898 | -0.25(-1.38%) |
Sep 18, 2006 | 18.13 | 18.35 | 18.01 | 18.12 | 216,569 | -0.10(-0.54%) |
Sep 15, 2006 | 18.27 | 18.50 | 18.12 | 18.22 | 674,753 | +0.08(+0.43%) |
Sep 14, 2006 | 18.11 | 18.19 | 17.93 | 18.14 | 104,761 | -0.03(-0.19%) |
Sep 13, 2006 | 18.05 | 18.19 | 17.87 | 18.17 | 194,136 | +0.08(+0.46%) |
Sep 12, 2006 | 17.78 | 18.11 | 17.70 | 18.09 | 144,367 | +0.34(+1.93%) |
Sep 11, 2006 | 17.53 | 17.79 | 17.40 | 17.75 | 304,135 | +0.13(+0.72%) |
Sep 08, 2006 | 17.54 | 17.69 | 17.54 | 17.62 | 354,441 | +0.08(+0.47%) |
Sep 07, 2006 | 17.65 | 17.81 | 17.52 | 17.54 | 703,106 | -0.21(-1.19%) |
Sep 06, 2006 | 17.53 | 17.77 | 17.52 | 17.75 | 572,968 | +0.00(+0.00%) |
Sep 05, 2006 | 17.72 | 17.81 | 17.51 | 17.75 | 353,430 | +0.03(+0.17%) |
Sep 01, 2006 | 17.82 | 17.87 | 17.71 | 17.72 | 257,828 | -0.03(-0.19%) |
Aug 31, 2006 | 17.86 | 17.91 | 17.71 | 17.75 | 439,231 | -0.05(-0.27%) |
Aug 30, 2006 | 17.64 | 17.92 | 17.36 | 17.80 | 464,432 | +0.19(+1.06%) |
Aug 29, 2006 | 17.31 | 17.62 | 17.29 | 17.61 | 742,193 | +0.24(+1.38%) |
Aug 28, 2006 | 17.29 | 17.49 | 17.29 | 17.37 | 201,596 | +0.03(+0.20%) |
Aug 25, 2006 | 17.17 | 17.52 | 17.12 | 17.34 | 337,899 | +0.08(+0.48%) |
Aug 24, 2006 | 17.37 | 17.64 | 17.09 | 17.26 | 275,690 | -0.16(-0.93%) |
Aug 23, 2006 | 17.56 | 17.72 | 17.02 | 17.42 | 793,535 | -0.23(-1.33%) |
Aug 22, 2006 | 17.66 | 17.90 | 17.45 | 17.65 | 1,162,533 | -0.18(-1.02%) |
Aug 21, 2006 | 17.69 | 17.87 | 17.49 | 17.83 | 348,211 | -0.01(-0.05%) |
Aug 18, 2006 | 17.72 | 17.91 | 17.20 | 17.84 | 759,938 | +0.15(+0.83%) |
Aug 17, 2006 | 17.67 | 17.92 | 17.56 | 17.70 | 528,661 | +0.07(+0.39%) |
Aug 16, 2006 | 17.13 | 17.67 | 17.09 | 17.63 | 830,163 | +0.42(+2.42%) |
Aug 15, 2006 | 16.95 | 17.26 | 16.88 | 17.21 | 475,217 | +0.40(+2.36%) |
Aug 14, 2006 | 16.76 | 16.99 | 16.69 | 16.82 | 423,455 | +0.22(+1.33%) |
Aug 11, 2006 | 16.56 | 16.68 | 16.48 | 16.60 | 272,773 | -0.02(-0.15%) |
Aug 10, 2006 | 16.32 | 16.74 | 16.25 | 16.62 | 363,819 | +0.22(+1.31%) |
Aug 09, 2006 | 16.32 | 16.50 | 16.21 | 16.40 | 589,980 | +0.27(+1.70%) |
Aug 08, 2006 | 16.17 | 16.37 | 16.09 | 16.13 | 501,387 | -0.05(-0.30%) |
Aug 07, 2006 | 15.95 | 16.23 | 15.95 | 16.18 | 351,589 | +0.14(+0.85%) |
Aug 04, 2006 | 16.09 | 16.32 | 15.88 | 16.04 | 482,873 | +0.17(+1.05%) |
Aug 03, 2006 | 15.60 | 15.93 | 15.37 | 15.88 | 332,676 | +0.13(+0.81%) |
Aug 02, 2006 | 15.62 | 15.78 | 15.45 | 15.75 | 323,855 | +0.26(+1.68%) |
Aug 01, 2006 | 15.51 | 15.61 | 15.18 | 15.49 | 348,035 | -0.21(-1.31%) |
Jul 31, 2006 | 15.61 | 15.78 | 15.40 | 15.69 | 362,493 | -0.17(-1.08%) |
Jul 28, 2006 | 15.66 | 15.89 | 15.40 | 15.87 | 447,591 | +0.29(+1.85%) |
Jul 27, 2006 | 14.87 | 15.80 | 14.74 | 15.58 | 824,487 | +0.77(+5.23%) |
Jul 26, 2006 | 14.91 | 15.03 | 14.68 | 14.80 | 462,579 | -0.24(-1.59%) |
Jul 25, 2006 | 15.18 | 15.39 | 14.79 | 15.04 | 419,935 | -0.18(-1.19%) |
Jul 24, 2006 | 14.78 | 15.23 | 14.62 | 15.22 | 694,383 | +0.61(+4.15%) |
Jul 21, 2006 | 15.13 | 15.15 | 14.60 | 14.62 | 837,303 | -0.59(-3.86%) |
Jul 20, 2006 | 15.82 | 15.93 | 15.14 | 15.21 | 295,864 | -0.64(-4.02%) |
Jul 19, 2006 | 15.54 | 15.85 | 15.49 | 15.84 | 452,100 | +0.35(+2.28%) |
Jul 18, 2006 | 15.22 | 15.62 | 15.12 | 15.49 | 394,840 | +0.34(+2.23%) |
Jul 17, 2006 | 15.21 | 15.33 | 14.98 | 15.15 | 348,636 | -0.09(-0.61%) |
Jul 14, 2006 | 15.54 | 15.55 | 15.02 | 15.24 | 429,415 | -0.33(-2.11%) |
Jul 13, 2006 | 15.65 | 15.81 | 15.46 | 15.57 | 392,948 | -0.14(-0.87%) |
Jul 12, 2006 | 16.08 | 16.17 | 15.69 | 15.71 | 456,161 | -0.43(-2.67%) |
Jul 11, 2006 | 15.74 | 16.15 | 15.52 | 16.14 | 461,104 | +0.34(+2.14%) |
Jul 10, 2006 | 15.87 | 16.05 | 15.62 | 15.80 | 483,795 | -0.11(-0.68%) |
Jul 07, 2006 | 16.02 | 16.17 | 15.80 | 15.91 | 579,811 | -0.17(-1.07%) |
Jul 06, 2006 | 16.07 | 16.39 | 15.92 | 16.08 | 235,277 | +0.02(+0.15%) |
Jul 05, 2006 | 16.39 | 16.42 | 15.85 | 16.06 | 348,985 | -0.52(-3.16%) |
Jul 03, 2006 | 16.51 | 16.60 | 16.35 | 16.58 | 147,672 | +0.06(+0.39%) |
Jun 30, 2006 | 16.40 | 16.59 | 16.17 | 16.52 | 1,389,948 | +0.11(+0.66%) |
Jun 29, 2006 | 15.98 | 16.45 | 15.91 | 16.41 | 631,406 | +0.47(+2.92%) |
Jun 28, 2006 | 15.85 | 16.00 | 15.74 | 15.94 | 352,688 | +0.19(+1.21%) |
Jun 27, 2006 | 15.93 | 16.16 | 15.67 | 15.75 | 448,523 | -0.22(-1.35%) |
Jun 26, 2006 | 15.79 | 16.02 | 15.79 | 15.97 | 946,599 | +0.21(+1.30%) |
Jun 23, 2006 | 15.73 | 15.89 | 15.52 | 15.76 | 378,586 | -0.02(-0.15%) |
Jun 22, 2006 | 15.59 | 15.91 | 15.59 | 15.79 | 530,596 | +0.04(+0.28%) |
Jun 21, 2006 | 15.34 | 15.75 | 15.32 | 15.74 | 477,174 | +0.35(+2.26%) |
Jun 20, 2006 | 15.21 | 15.62 | 15.10 | 15.40 | 632,850 | +0.23(+1.52%) |
Jun 19, 2006 | 15.68 | 15.72 | 15.12 | 15.17 | 534,871 | -0.51(-3.25%) |
Jun 16, 2006 | 16.12 | 16.18 | 15.48 | 15.68 | 1,053,582 | -0.47(-2.88%) |
Jun 15, 2006 | 15.80 | 16.26 | 15.79 | 16.14 | 367,584 | +0.44(+2.77%) |
Jun 14, 2006 | 15.67 | 15.77 | 15.52 | 15.70 | 557,895 | -0.01(-0.06%) |
Jun 13, 2006 | 15.72 | 16.31 | 15.61 | 15.71 | 479,824 | -0.08(-0.50%) |
Jun 12, 2006 | 16.47 | 16.55 | 15.72 | 15.79 | 473,855 | -0.71(-4.33%) |
Jun 09, 2006 | 16.62 | 16.73 | 16.32 | 16.51 | 336,565 | -0.01(-0.06%) |
Jun 08, 2006 | 16.19 | 16.62 | 15.91 | 16.52 | 569,407 | +0.22(+1.32%) |
Jun 07, 2006 | 16.06 | 16.48 | 15.91 | 16.30 | 356,847 | +0.22(+1.37%) |
Jun 06, 2006 | 16.27 | 16.33 | 15.79 | 16.08 | 346,593 | +0.00(+0.03%) |
Jun 05, 2006 | 16.46 | 16.57 | 16.01 | 16.08 | 586,417 | -0.38(-2.32%) |
Jun 02, 2006 | 16.39 | 16.50 | 16.14 | 16.46 | 600,052 | +0.11(+0.69%) |
Jun 01, 2006 | 16.18 | 16.36 | 16.14 | 16.35 | 657,414 | +0.23(+1.40%) |
May 31, 2006 | 16.27 | 16.44 | 16.01 | 16.12 | 506,728 | -0.04(-0.24%) |
May 30, 2006 | 16.64 | 16.75 | 16.09 | 16.16 | 689,348 | -0.62(-3.70%) |
May 26, 2006 | 16.84 | 16.86 | 16.54 | 16.78 | 474,545 | +0.00(+0.03%) |
May 25, 2006 | 16.73 | 16.84 | 16.27 | 16.78 | 299,210 | +0.12(+0.73%) |
May 24, 2006 | 17.01 | 17.14 | 16.15 | 16.65 | 789,019 | -0.36(-2.10%) |
May 23, 2006 | 17.27 | 17.62 | 16.91 | 17.01 | 653,519 | -0.14(-0.83%) |
May 22, 2006 | 16.77 | 17.43 | 16.64 | 17.15 | 677,884 | +0.34(+2.01%) |
May 19, 2006 | 16.83 | 16.93 | 16.33 | 16.82 | 736,643 | +0.11(+0.67%) |
May 18, 2006 | 16.90 | 17.14 | 16.64 | 16.70 | 269,451 | -0.21(-1.24%) |
May 17, 2006 | 17.10 | 17.10 | 16.68 | 16.91 | 450,997 | -0.35(-2.04%) |
May 16, 2006 | 17.38 | 17.42 | 17.09 | 17.27 | 329,459 | -0.14(-0.79%) |
May 15, 2006 | 17.36 | 17.52 | 17.06 | 17.40 | 404,933 | -0.01(-0.06%) |
May 12, 2006 | 17.89 | 17.96 | 17.35 | 17.41 | 477,622 | -0.56(-3.13%) |
May 11, 2006 | 17.96 | 18.19 | 17.82 | 17.98 | 440,374 | -0.11(-0.60%) |
May 10, 2006 | 18.33 | 18.34 | 18.02 | 18.08 | 415,243 | -0.35(-1.91%) |
May 09, 2006 | 18.46 | 18.60 | 18.36 | 18.44 | 290,524 | -0.12(-0.63%) |
May 08, 2006 | 18.20 | 18.67 | 18.13 | 18.55 | 616,133 | +0.23(+1.26%) |
May 05, 2006 | 18.44 | 18.60 | 18.28 | 18.32 | 376,962 | +0.00(+0.03%) |
May 04, 2006 | 17.74 | 18.44 | 17.74 | 18.32 | 789,198 | +0.29(+1.60%) |
May 03, 2006 | 18.08 | 18.12 | 17.96 | 18.03 | 610,850 | -0.10(-0.57%) |
May 02, 2006 | 18.11 | 18.37 | 18.03 | 18.13 | 542,746 | -0.14(-0.75%) |