Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.24 | 15.69 | 15.22 | 15.39 | 81,412 | +0.07(+0.48%) |
Apr 27, 2007 | 15.37 | 15.66 | 15.26 | 15.32 | 62,900 | -0.10(-0.62%) |
Apr 26, 2007 | 15.79 | 15.79 | 15.38 | 15.41 | 30,518 | -0.40(-2.52%) |
Apr 25, 2007 | 15.35 | 15.95 | 15.35 | 15.81 | 34,218 | +0.15(+0.94%) |
Apr 24, 2007 | 15.54 | 15.66 | 15.34 | 15.66 | 13,065 | +0.16(+1.00%) |
Apr 23, 2007 | 15.59 | 15.67 | 15.34 | 15.51 | 15,416 | -0.23(-1.46%) |
Apr 20, 2007 | 15.72 | 15.92 | 15.62 | 15.74 | 36,122 | +0.37(+2.40%) |
Apr 19, 2007 | 15.37 | 15.54 | 15.21 | 15.37 | 17,776 | -0.16(-1.05%) |
Apr 18, 2007 | 15.92 | 16.01 | 15.42 | 15.53 | 38,289 | -0.29(-1.82%) |
Apr 17, 2007 | 15.92 | 15.92 | 15.73 | 15.82 | 13,886 | -0.09(-0.56%) |
Apr 16, 2007 | 15.75 | 15.94 | 15.66 | 15.91 | 32,643 | +0.26(+1.65%) |
Apr 13, 2007 | 15.49 | 15.82 | 15.38 | 15.65 | 26,612 | +0.11(+0.71%) |
Apr 12, 2007 | 15.37 | 15.54 | 15.26 | 15.54 | 34,367 | +0.17(+1.11%) |
Apr 11, 2007 | 15.55 | 15.57 | 15.28 | 15.37 | 42,809 | -0.16(-1.00%) |
Apr 10, 2007 | 15.28 | 15.66 | 15.28 | 15.52 | 13,308 | +0.18(+1.16%) |
Apr 09, 2007 | 15.81 | 15.89 | 15.22 | 15.35 | 30,757 | -0.48(-3.03%) |
Apr 05, 2007 | 15.89 | 15.92 | 15.75 | 15.83 | 10,940 | +0.01(+0.09%) |
Apr 04, 2007 | 15.78 | 15.95 | 15.73 | 15.81 | 23,164 | -0.01(-0.05%) |
Apr 03, 2007 | 15.61 | 16.00 | 15.61 | 15.82 | 26,646 | +0.32(+2.05%) |
Apr 02, 2007 | 15.86 | 15.91 | 15.44 | 15.50 | 29,890 | -0.30(-1.87%) |
Mar 30, 2007 | 15.83 | 15.87 | 15.57 | 15.80 | 29,660 | -0.03(-0.19%) |
Mar 29, 2007 | 15.86 | 15.90 | 15.59 | 15.83 | 33,681 | +0.11(+0.71%) |
Mar 28, 2007 | 16.03 | 16.25 | 15.70 | 15.72 | 18,013 | -0.46(-2.83%) |
Mar 27, 2007 | 16.27 | 16.34 | 16.00 | 16.17 | 24,424 | -0.21(-1.30%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.14 | 16.39 | 62,285 | -0.36(-2.13%) |
Mar 23, 2007 | 16.79 | 16.79 | 16.65 | 16.74 | 5,529 | +0.01(+0.04%) |
Mar 22, 2007 | 16.64 | 16.78 | 16.43 | 16.74 | 22,977 | +0.20(+1.21%) |
Mar 21, 2007 | 16.14 | 16.55 | 15.93 | 16.54 | 20,788 | +0.40(+2.47%) |
Mar 20, 2007 | 16.00 | 16.21 | 15.99 | 16.14 | 9,798 | +0.10(+0.65%) |
Mar 19, 2007 | 15.84 | 16.26 | 15.81 | 16.03 | 28,867 | +0.37(+2.36%) |
Mar 16, 2007 | 15.87 | 15.87 | 15.54 | 15.66 | 120,646 | -0.21(-1.35%) |
Mar 15, 2007 | 15.78 | 15.88 | 15.70 | 15.88 | 19,983 | +0.12(+0.75%) |
Mar 14, 2007 | 15.72 | 15.76 | 15.49 | 15.76 | 15,207 | +0.07(+0.42%) |
Mar 13, 2007 | 16.26 | 16.23 | 15.60 | 15.69 | 73,921 | -0.57(-3.50%) |
Mar 12, 2007 | 16.30 | 16.36 | 15.96 | 16.26 | 30,675 | +0.13(+0.78%) |
Mar 09, 2007 | 16.11 | 16.27 | 15.85 | 16.14 | 41,408 | +0.18(+1.16%) |
Mar 08, 2007 | 16.02 | 16.25 | 15.95 | 15.95 | 55,715 | +0.03(+0.19%) |
Mar 07, 2007 | 16.36 | 16.37 | 15.91 | 15.92 | 34,158 | -0.48(-2.93%) |
Mar 06, 2007 | 15.70 | 16.44 | 15.70 | 16.40 | 45,736 | +0.62(+3.93%) |
Mar 05, 2007 | 16.06 | 16.29 | 15.77 | 15.78 | 29,216 | -0.38(-2.33%) |
Mar 02, 2007 | 16.30 | 16.42 | 16.16 | 16.16 | 53,486 | -0.29(-1.75%) |
Mar 01, 2007 | 16.94 | 16.94 | 16.03 | 16.45 | 93,358 | +0.04(+0.22%) |
Feb 28, 2007 | 16.44 | 16.87 | 16.36 | 16.41 | 52,006 | +0.03(+0.18%) |
Feb 27, 2007 | 17.15 | 17.34 | 16.38 | 16.38 | 53,767 | -1.06(-6.10%) |
Feb 26, 2007 | 17.62 | 17.70 | 17.14 | 17.45 | 45,403 | -0.14(-0.80%) |
Feb 23, 2007 | 17.73 | 17.73 | 17.41 | 17.59 | 36,900 | -0.10(-0.54%) |
Feb 22, 2007 | 17.36 | 17.71 | 17.22 | 17.68 | 46,145 | +0.23(+1.31%) |
Feb 21, 2007 | 17.21 | 17.47 | 17.18 | 17.45 | 43,111 | +0.10(+0.55%) |
Feb 20, 2007 | 17.09 | 17.44 | 16.93 | 17.36 | 20,863 | +0.20(+1.16%) |
Feb 16, 2007 | 17.37 | 17.37 | 16.81 | 17.16 | 59,256 | -0.21(-1.19%) |
Feb 15, 2007 | 17.75 | 17.75 | 17.32 | 17.36 | 34,323 | -0.25(-1.43%) |
Feb 14, 2007 | 17.87 | 17.94 | 17.54 | 17.62 | 60,035 | -0.32(-1.77%) |
Feb 13, 2007 | 17.67 | 17.93 | 17.59 | 17.93 | 22,258 | +0.22(+1.25%) |
Feb 12, 2007 | 17.94 | 17.94 | 17.57 | 17.71 | 48,449 | -0.24(-1.32%) |
Feb 09, 2007 | 18.10 | 18.30 | 17.80 | 17.95 | 58,706 | -0.23(-1.26%) |
Feb 08, 2007 | 17.95 | 18.26 | 17.88 | 18.18 | 34,809 | +0.16(+0.90%) |
Feb 07, 2007 | 17.76 | 18.10 | 17.70 | 18.01 | 23,262 | +0.32(+1.80%) |
Feb 06, 2007 | 17.84 | 17.87 | 17.37 | 17.70 | 28,806 | -0.05(-0.29%) |
Feb 05, 2007 | 18.44 | 18.47 | 17.67 | 17.75 | 64,792 | -0.68(-3.69%) |
Feb 02, 2007 | 18.18 | 18.47 | 17.90 | 18.43 | 59,214 | +0.26(+1.42%) |
Feb 01, 2007 | 18.93 | 19.02 | 17.73 | 18.17 | 117,141 | -0.67(-3.57%) |
Jan 31, 2007 | 17.74 | 19.74 | 17.36 | 18.84 | 749,340 | +0.92(+5.16%) |
Jan 30, 2007 | 16.52 | 18.18 | 16.44 | 17.92 | 245,022 | +1.29(+7.78%) |
Jan 29, 2007 | 16.31 | 16.65 | 16.19 | 16.63 | 31,832 | +0.30(+1.86%) |
Jan 26, 2007 | 16.01 | 16.48 | 15.95 | 16.32 | 17,492 | +0.25(+1.56%) |
Jan 25, 2007 | 16.63 | 16.63 | 15.95 | 16.07 | 39,362 | -0.55(-3.33%) |
Jan 24, 2007 | 16.55 | 16.67 | 16.29 | 16.63 | 14,928 | +0.16(+0.99%) |
Jan 23, 2007 | 16.00 | 16.55 | 16.00 | 16.46 | 16,033 | +0.33(+2.01%) |
Jan 22, 2007 | 15.97 | 16.32 | 15.92 | 16.14 | 24,038 | +0.47(+3.02%) |
Jan 19, 2007 | 16.24 | 16.37 | 15.66 | 15.66 | 16,554 | -0.44(-2.75%) |
Jan 18, 2007 | 16.14 | 16.18 | 16.07 | 16.11 | 18,894 | -0.03(-0.16%) |
Jan 17, 2007 | 16.14 | 16.32 | 16.06 | 16.13 | 27,715 | -0.13(-0.79%) |
Jan 16, 2007 | 16.37 | 16.38 | 16.14 | 16.26 | 16,843 | -0.11(-0.68%) |
Jan 12, 2007 | 16.38 | 16.38 | 16.11 | 16.37 | 13,808 | -0.04(-0.27%) |
Jan 11, 2007 | 16.12 | 16.42 | 15.97 | 16.42 | 20,753 | +0.36(+2.26%) |
Jan 10, 2007 | 16.01 | 16.14 | 15.98 | 16.06 | 25,481 | -0.08(-0.50%) |
Jan 09, 2007 | 15.95 | 16.20 | 15.94 | 16.14 | 56,773 | +0.18(+1.11%) |
Jan 08, 2007 | 16.14 | 16.21 | 15.89 | 15.96 | 44,058 | -0.02(-0.14%) |
Jan 05, 2007 | 16.46 | 16.46 | 15.94 | 15.98 | 45,367 | -0.58(-3.52%) |
Jan 04, 2007 | 16.38 | 16.63 | 16.29 | 16.57 | 22,873 | -0.06(-0.36%) |
Jan 03, 2007 | 16.22 | 16.63 | 16.22 | 16.63 | 73,415 | +0.49(+3.02%) |
Dec 29, 2006 | 16.44 | 16.56 | 16.06 | 16.14 | 39,713 | -0.30(-1.84%) |
Dec 28, 2006 | 16.16 | 16.54 | 16.10 | 16.44 | 22,787 | +0.13(+0.77%) |
Dec 27, 2006 | 15.99 | 16.35 | 15.97 | 16.31 | 48,042 | +0.07(+0.41%) |
Dec 26, 2006 | 16.29 | 16.36 | 16.07 | 16.25 | 29,690 | +0.10(+0.64%) |
Dec 22, 2006 | 16.14 | 16.27 | 15.97 | 16.14 | 33,725 | -0.14(-0.86%) |
Dec 21, 2006 | 16.40 | 16.50 | 16.09 | 16.29 | 24,334 | -0.27(-1.61%) |
Dec 20, 2006 | 16.46 | 16.56 | 16.38 | 16.55 | 15,169 | +0.10(+0.58%) |
Dec 19, 2006 | 16.11 | 16.48 | 16.08 | 16.46 | 16,961 | +0.24(+1.46%) |
Dec 18, 2006 | 16.51 | 16.52 | 16.04 | 16.22 | 32,496 | -0.30(-1.79%) |
Dec 15, 2006 | 16.63 | 16.63 | 16.45 | 16.51 | 54,000 | -0.07(-0.45%) |
Dec 14, 2006 | 16.48 | 16.67 | 16.47 | 16.59 | 25,080 | +0.10(+0.58%) |
Dec 13, 2006 | 16.40 | 16.50 | 16.19 | 16.49 | 38,036 | +0.24(+1.45%) |
Dec 12, 2006 | 16.27 | 16.37 | 16.19 | 16.26 | 8,477 | +0.02(+0.14%) |
Dec 11, 2006 | 16.33 | 16.33 | 16.11 | 16.23 | 13,429 | -0.08(-0.50%) |
Dec 08, 2006 | 16.24 | 16.46 | 16.02 | 16.31 | 13,097 | -0.07(-0.41%) |
Dec 07, 2006 | 16.27 | 16.48 | 16.17 | 16.38 | 31,661 | +0.11(+0.68%) |
Dec 06, 2006 | 16.29 | 16.30 | 16.12 | 16.27 | 31,067 | +0.08(+0.50%) |
Dec 05, 2006 | 16.25 | 16.37 | 16.00 | 16.19 | 30,506 | +0.06(+0.37%) |
Dec 04, 2006 | 15.68 | 16.13 | 15.66 | 16.13 | 60,266 | +0.54(+3.46%) |
Dec 01, 2006 | 15.44 | 15.62 | 15.37 | 15.59 | 78,917 | +0.17(+1.08%) |
Nov 30, 2006 | 16.29 | 16.29 | 15.42 | 15.42 | 206,929 | -0.78(-4.82%) |
Nov 29, 2006 | 16.14 | 16.40 | 16.00 | 16.20 | 25,283 | +0.24(+1.48%) |
Nov 28, 2006 | 15.97 | 16.13 | 15.85 | 15.97 | 43,728 | -0.02(-0.14%) |
Nov 27, 2006 | 16.99 | 16.99 | 15.94 | 15.99 | 31,970 | -1.14(-6.64%) |
Nov 24, 2006 | 16.91 | 17.16 | 16.88 | 17.13 | 21,956 | +0.14(+0.83%) |
Nov 22, 2006 | 17.31 | 17.31 | 16.92 | 16.99 | 16,774 | -0.24(-1.42%) |
Nov 21, 2006 | 17.20 | 17.31 | 16.99 | 17.23 | 18,532 | +0.18(+1.04%) |
Nov 20, 2006 | 17.19 | 17.19 | 16.80 | 17.05 | 31,556 | -0.11(-0.65%) |
Nov 17, 2006 | 17.19 | 17.26 | 16.97 | 17.16 | 34,862 | -0.03(-0.17%) |
Nov 16, 2006 | 17.26 | 17.29 | 16.92 | 17.19 | 24,222 | -0.03(-0.17%) |
Nov 15, 2006 | 16.94 | 17.22 | 16.55 | 17.22 | 50,259 | +0.44(+2.60%) |
Nov 14, 2006 | 16.48 | 16.82 | 16.14 | 16.79 | 42,513 | +0.21(+1.29%) |
Nov 13, 2006 | 16.43 | 16.58 | 16.31 | 16.57 | 19,675 | +0.24(+1.49%) |
Nov 10, 2006 | 16.20 | 16.33 | 15.94 | 16.33 | 10,284 | +0.34(+2.13%) |
Nov 09, 2006 | 16.26 | 16.36 | 15.81 | 15.99 | 51,305 | -0.41(-2.52%) |
Nov 08, 2006 | 15.69 | 16.45 | 15.61 | 16.40 | 20,106 | +0.69(+4.42%) |
Nov 07, 2006 | 16.28 | 16.53 | 15.71 | 15.71 | 18,914 | -0.64(-3.89%) |
Nov 06, 2006 | 15.97 | 16.51 | 15.95 | 16.34 | 14,070 | +0.48(+3.03%) |
Nov 03, 2006 | 15.63 | 15.98 | 15.54 | 15.86 | 20,904 | +0.26(+1.66%) |
Nov 02, 2006 | 15.91 | 16.34 | 15.58 | 15.61 | 28,882 | -0.46(-2.85%) |
Nov 01, 2006 | 16.80 | 16.80 | 15.95 | 16.06 | 34,333 | -0.58(-3.51%) |
Oct 31, 2006 | 16.78 | 16.79 | 16.48 | 16.65 | 41,993 | -0.04(-0.27%) |
Oct 30, 2006 | 16.12 | 16.69 | 15.92 | 16.69 | 29,393 | +0.58(+3.58%) |
Oct 27, 2006 | 16.50 | 16.63 | 16.02 | 16.12 | 14,102 | -0.53(-3.20%) |
Oct 26, 2006 | 16.33 | 16.65 | 16.13 | 16.65 | 22,985 | +0.42(+2.60%) |
Oct 25, 2006 | 16.23 | 16.31 | 16.00 | 16.23 | 14,750 | +0.19(+1.20%) |
Oct 24, 2006 | 16.11 | 16.11 | 15.72 | 16.03 | 15,359 | -0.06(-0.37%) |
Oct 23, 2006 | 15.94 | 16.17 | 15.73 | 16.09 | 13,388 | +0.02(+0.14%) |
Oct 20, 2006 | 16.08 | 16.12 | 15.73 | 16.07 | 24,796 | +0.17(+1.07%) |
Oct 19, 2006 | 15.66 | 16.11 | 15.43 | 15.90 | 21,039 | +0.16(+1.03%) |
Oct 18, 2006 | 15.89 | 16.11 | 15.67 | 15.74 | 13,264 | -0.19(-1.21%) |
Oct 17, 2006 | 15.91 | 16.07 | 15.62 | 15.93 | 22,016 | -0.13(-0.83%) |
Oct 16, 2006 | 15.44 | 16.10 | 15.44 | 16.06 | 22,966 | +0.21(+1.35%) |
Oct 13, 2006 | 15.66 | 15.90 | 15.59 | 15.85 | 15,887 | +0.26(+1.66%) |
Oct 12, 2006 | 15.20 | 15.59 | 15.20 | 15.59 | 24,797 | +0.52(+3.48%) |
Oct 11, 2006 | 15.47 | 15.49 | 15.07 | 15.07 | 24,537 | -0.41(-2.63%) |
Oct 10, 2006 | 15.43 | 15.52 | 15.37 | 15.47 | 20,422 | +0.13(+0.82%) |
Oct 09, 2006 | 15.22 | 15.35 | 15.15 | 15.35 | 7,084 | +0.04(+0.24%) |
Oct 06, 2006 | 15.37 | 15.40 | 15.15 | 15.31 | 12,683 | -0.17(-1.10%) |
Oct 05, 2006 | 15.46 | 15.51 | 15.21 | 15.48 | 25,998 | +0.00(+0.00%) |
Oct 04, 2006 | 15.00 | 15.49 | 15.00 | 15.48 | 36,006 | +0.40(+2.65%) |
Oct 03, 2006 | 15.00 | 15.13 | 15.00 | 15.08 | 18,087 | +0.05(+0.34%) |
Oct 02, 2006 | 15.00 | 15.14 | 15.00 | 15.03 | 20,614 | -0.03(-0.20%) |
Sep 29, 2006 | 15.41 | 15.47 | 15.02 | 15.06 | 24,845 | -0.42(-2.72%) |
Sep 28, 2006 | 15.41 | 15.52 | 15.38 | 15.48 | 29,144 | +0.01(+0.05%) |
Sep 27, 2006 | 15.31 | 15.49 | 15.24 | 15.47 | 23,170 | +0.17(+1.11%) |
Sep 26, 2006 | 15.38 | 15.44 | 15.15 | 15.30 | 20,132 | -0.18(-1.15%) |
Sep 25, 2006 | 15.35 | 15.49 | 15.26 | 15.48 | 21,437 | +0.35(+2.30%) |
Sep 22, 2006 | 15.26 | 15.42 | 15.08 | 15.13 | 18,849 | -0.13(-0.86%) |
Sep 21, 2006 | 15.44 | 15.52 | 15.15 | 15.26 | 32,427 | -0.21(-1.35%) |
Sep 20, 2006 | 15.45 | 15.49 | 15.24 | 15.47 | 19,114 | +0.19(+1.26%) |
Sep 19, 2006 | 15.32 | 15.32 | 14.98 | 15.28 | 33,721 | -0.09(-0.58%) |
Sep 18, 2006 | 15.00 | 15.49 | 15.00 | 15.37 | 19,773 | -0.07(-0.43%) |
Sep 15, 2006 | 15.47 | 15.48 | 15.24 | 15.44 | 82,486 | +0.00(+0.00%) |
Sep 14, 2006 | 15.32 | 15.44 | 15.27 | 15.44 | 7,692 | -0.01(-0.05%) |
Sep 13, 2006 | 15.44 | 15.46 | 15.15 | 15.44 | 13,880 | +0.02(+0.14%) |
Sep 12, 2006 | 15.10 | 15.48 | 15.01 | 15.42 | 22,295 | +0.39(+2.61%) |
Sep 11, 2006 | 15.00 | 15.14 | 14.93 | 15.03 | 17,605 | -0.07(-0.49%) |
Sep 08, 2006 | 15.34 | 15.34 | 15.04 | 15.10 | 12,855 | +0.14(+0.94%) |
Sep 07, 2006 | 14.93 | 15.04 | 14.93 | 14.96 | 15,969 | -0.10(-0.64%) |
Sep 06, 2006 | 15.22 | 15.24 | 15.06 | 15.06 | 16,340 | -0.35(-2.30%) |
Sep 05, 2006 | 15.27 | 15.41 | 15.23 | 15.41 | 12,251 | +0.19(+1.26%) |
Sep 01, 2006 | 15.35 | 15.52 | 15.15 | 15.22 | 15,796 | -0.07(-0.48%) |
Aug 31, 2006 | 15.61 | 15.66 | 15.18 | 15.30 | 27,474 | -0.21(-1.33%) |
Aug 30, 2006 | 15.22 | 15.69 | 15.22 | 15.50 | 22,048 | -0.10(-0.62%) |
Aug 29, 2006 | 15.33 | 15.60 | 15.21 | 15.60 | 41,559 | +0.24(+1.59%) |
Aug 28, 2006 | 15.24 | 15.52 | 15.22 | 15.35 | 18,436 | +0.18(+1.22%) |
Aug 25, 2006 | 15.08 | 15.43 | 15.05 | 15.17 | 28,155 | +0.08(+0.54%) |
Aug 24, 2006 | 14.95 | 15.17 | 14.87 | 15.09 | 28,024 | +0.21(+1.41%) |
Aug 23, 2006 | 15.33 | 15.33 | 14.84 | 14.88 | 9,162 | -0.53(-3.43%) |
Aug 22, 2006 | 14.95 | 15.44 | 14.95 | 15.41 | 8,878 | +0.32(+2.11%) |
Aug 21, 2006 | 15.02 | 15.18 | 14.96 | 15.09 | 14,133 | -0.06(-0.39%) |
Aug 18, 2006 | 15.62 | 15.64 | 15.08 | 15.15 | 21,353 | -0.40(-2.57%) |
Aug 17, 2006 | 15.27 | 15.66 | 15.27 | 15.55 | 15,081 | +0.18(+1.15%) |
Aug 16, 2006 | 15.09 | 15.41 | 15.09 | 15.37 | 18,040 | +0.31(+2.06%) |
Aug 15, 2006 | 15.11 | 15.43 | 14.93 | 15.06 | 26,563 | +0.18(+1.19%) |
Aug 14, 2006 | 14.91 | 15.07 | 14.67 | 14.88 | 17,354 | +0.16(+1.05%) |
Aug 11, 2006 | 15.00 | 15.00 | 14.64 | 14.73 | 34,206 | -0.20(-1.34%) |
Aug 10, 2006 | 14.78 | 15.03 | 14.76 | 14.93 | 21,663 | +0.17(+1.15%) |
Aug 09, 2006 | 15.09 | 15.47 | 14.71 | 14.76 | 23,315 | -0.11(-0.75%) |
Aug 08, 2006 | 15.39 | 15.63 | 14.76 | 14.87 | 32,525 | -0.41(-2.71%) |
Aug 07, 2006 | 15.30 | 15.48 | 15.13 | 15.28 | 12,889 | -0.18(-1.15%) |
Aug 04, 2006 | 15.98 | 16.07 | 15.27 | 15.46 | 17,144 | -0.35(-2.24%) |
Aug 03, 2006 | 15.55 | 15.90 | 15.55 | 15.81 | 9,055 | +0.08(+0.52%) |
Aug 02, 2006 | 15.69 | 15.98 | 15.61 | 15.73 | 9,094 | +0.20(+1.28%) |
Aug 01, 2006 | 15.80 | 15.80 | 15.53 | 15.53 | 5,565 | -0.44(-2.77%) |
Jul 31, 2006 | 15.78 | 16.05 | 15.73 | 15.97 | 15,146 | -0.06(-0.37%) |
Jul 28, 2006 | 15.87 | 16.03 | 15.70 | 16.03 | 11,948 | +0.49(+3.14%) |
Jul 27, 2006 | 15.90 | 16.04 | 15.44 | 15.55 | 10,196 | -0.19(-1.22%) |
Jul 26, 2006 | 15.38 | 15.88 | 15.37 | 15.74 | 23,116 | +0.19(+1.24%) |
Jul 25, 2006 | 15.63 | 15.88 | 15.53 | 15.55 | 34,970 | +0.16(+1.06%) |
Jul 24, 2006 | 14.79 | 15.45 | 14.79 | 15.38 | 20,786 | +0.71(+4.83%) |
Jul 21, 2006 | 15.25 | 15.25 | 14.67 | 14.67 | 34,364 | -0.70(-4.56%) |
Jul 20, 2006 | 15.90 | 15.90 | 15.35 | 15.38 | 14,693 | -0.35(-2.21%) |
Jul 19, 2006 | 14.70 | 15.74 | 14.70 | 15.72 | 33,626 | +1.09(+7.47%) |
Jul 18, 2006 | 14.59 | 14.79 | 14.39 | 14.63 | 17,272 | +0.10(+0.66%) |
Jul 17, 2006 | 14.56 | 14.72 | 14.38 | 14.53 | 26,845 | +0.02(+0.15%) |
Jul 14, 2006 | 14.59 | 14.81 | 14.47 | 14.51 | 23,303 | -0.09(-0.61%) |
Jul 13, 2006 | 15.15 | 15.39 | 14.59 | 14.60 | 28,906 | -0.60(-3.94%) |
Jul 12, 2006 | 15.64 | 15.83 | 15.17 | 15.20 | 33,436 | -0.50(-3.20%) |
Jul 11, 2006 | 15.37 | 15.70 | 15.33 | 15.70 | 15,447 | +0.18(+1.19%) |
Jul 10, 2006 | 15.35 | 15.53 | 15.34 | 15.52 | 7,712 | +0.18(+1.20%) |
Jul 07, 2006 | 15.52 | 15.70 | 15.32 | 15.33 | 13,697 | -0.32(-2.03%) |
Jul 06, 2006 | 15.52 | 15.70 | 15.39 | 15.65 | 6,753 | +0.07(+0.43%) |
Jul 05, 2006 | 15.89 | 15.89 | 15.35 | 15.58 | 15,981 | -0.33(-2.04%) |
Jul 03, 2006 | 15.55 | 16.14 | 15.30 | 15.91 | 32,856 | +0.39(+2.52%) |
Jun 30, 2006 | 16.48 | 16.49 | 15.52 | 15.52 | 159,879 | -0.86(-5.28%) |
Jun 29, 2006 | 15.47 | 16.43 | 15.45 | 16.38 | 70,104 | +1.06(+6.95%) |
Jun 28, 2006 | 15.40 | 15.48 | 15.18 | 15.32 | 15,950 | -0.04(-0.29%) |
Jun 27, 2006 | 15.59 | 15.88 | 15.29 | 15.36 | 33,548 | -0.15(-0.95%) |
Jun 26, 2006 | 15.14 | 15.52 | 15.13 | 15.51 | 25,307 | +0.54(+3.60%) |
Jun 23, 2006 | 14.97 | 15.17 | 14.87 | 14.97 | 16,470 | -0.14(-0.93%) |
Jun 22, 2006 | 15.23 | 15.24 | 14.91 | 15.11 | 20,006 | -0.27(-1.78%) |
Jun 21, 2006 | 14.87 | 15.47 | 14.80 | 15.38 | 23,319 | +0.61(+4.10%) |
Jun 20, 2006 | 14.82 | 15.01 | 14.76 | 14.78 | 21,966 | -0.18(-1.19%) |
Jun 19, 2006 | 15.49 | 15.49 | 14.87 | 14.96 | 34,669 | -0.42(-2.74%) |
Jun 16, 2006 | 15.72 | 15.72 | 15.36 | 15.38 | 190,503 | -0.43(-2.71%) |
Jun 15, 2006 | 15.02 | 15.85 | 15.02 | 15.81 | 15,694 | +0.85(+5.68%) |
Jun 14, 2006 | 15.10 | 15.24 | 14.85 | 14.96 | 12,881 | +0.05(+0.35%) |
Jun 13, 2006 | 14.85 | 15.37 | 14.84 | 14.90 | 18,241 | +0.04(+0.25%) |
Jun 12, 2006 | 15.16 | 15.23 | 14.85 | 14.87 | 16,846 | -0.49(-3.18%) |
Jun 09, 2006 | 15.61 | 15.61 | 15.31 | 15.35 | 17,787 | -0.26(-1.66%) |
Jun 08, 2006 | 14.99 | 15.61 | 14.48 | 15.61 | 69,654 | +0.67(+4.50%) |
Jun 07, 2006 | 14.96 | 15.21 | 14.94 | 14.94 | 22,625 | +0.07(+0.50%) |
Jun 06, 2006 | 14.88 | 15.06 | 14.67 | 14.87 | 29,405 | -0.16(-1.08%) |
Jun 05, 2006 | 16.03 | 16.11 | 14.97 | 15.03 | 35,363 | -1.20(-7.42%) |
Jun 02, 2006 | 16.12 | 16.23 | 15.92 | 16.23 | 23,682 | +0.10(+0.64%) |
Jun 01, 2006 | 15.49 | 16.15 | 15.32 | 16.13 | 22,712 | +0.61(+3.90%) |
May 31, 2006 | 14.96 | 15.54 | 14.84 | 15.52 | 47,896 | +0.70(+4.74%) |
May 30, 2006 | 15.38 | 15.47 | 14.80 | 14.82 | 23,110 | -0.61(-3.97%) |
May 26, 2006 | 15.33 | 15.60 | 15.32 | 15.44 | 21,079 | +0.10(+0.67%) |
May 25, 2006 | 15.28 | 15.40 | 15.19 | 15.33 | 18,963 | +0.15(+0.97%) |
May 24, 2006 | 15.05 | 15.46 | 14.96 | 15.18 | 28,409 | +0.16(+1.08%) |
May 23, 2006 | 15.07 | 15.41 | 15.01 | 15.02 | 22,030 | +0.04(+0.30%) |
May 22, 2006 | 14.92 | 15.13 | 14.84 | 14.98 | 14,127 | +0.06(+0.40%) |
May 19, 2006 | 14.95 | 15.14 | 14.82 | 14.92 | 23,127 | -0.08(-0.54%) |
May 18, 2006 | 15.14 | 15.49 | 14.93 | 15.00 | 29,250 | +0.07(+0.45%) |
May 17, 2006 | 14.96 | 15.33 | 14.90 | 14.93 | 22,680 | -0.06(-0.39%) |
May 16, 2006 | 15.05 | 15.29 | 14.99 | 14.99 | 18,011 | -0.02(-0.15%) |
May 15, 2006 | 14.92 | 15.17 | 14.78 | 15.01 | 20,186 | +0.05(+0.35%) |
May 12, 2006 | 15.10 | 15.33 | 14.92 | 14.96 | 28,112 | -0.11(-0.74%) |
May 11, 2006 | 15.58 | 15.74 | 15.07 | 15.07 | 34,981 | -0.60(-3.82%) |
May 10, 2006 | 15.74 | 15.89 | 15.52 | 15.67 | 17,362 | -0.23(-1.44%) |
May 09, 2006 | 16.14 | 16.17 | 15.90 | 15.90 | 18,302 | -0.32(-1.96%) |
May 08, 2006 | 16.26 | 16.26 | 16.02 | 16.22 | 6,879 | -0.02(-0.14%) |
May 05, 2006 | 16.05 | 16.24 | 16.00 | 16.24 | 8,837 | +0.21(+1.34%) |
May 04, 2006 | 15.95 | 16.18 | 15.74 | 16.03 | 23,985 | +0.03(+0.19%) |
May 03, 2006 | 15.93 | 16.11 | 15.89 | 16.00 | 7,660 | -0.04(-0.23%) |
May 02, 2006 | 15.82 | 16.03 | 15.64 | 16.03 | 5,926 | +0.24(+1.54%) |