Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.07 | 25.28 | 24.75 | 24.80 | 242,518 | -0.26(-1.04%) |
May 30, 2007 | 24.43 | 25.09 | 23.96 | 25.06 | 393,372 | +0.41(+1.68%) |
May 29, 2007 | 24.40 | 24.65 | 24.19 | 24.65 | 265,540 | +0.29(+1.20%) |
May 25, 2007 | 24.27 | 24.96 | 24.03 | 24.36 | 255,312 | +0.18(+0.74%) |
May 24, 2007 | 24.62 | 25.01 | 24.01 | 24.18 | 236,388 | -0.52(-2.09%) |
May 23, 2007 | 24.89 | 24.91 | 24.50 | 24.69 | 238,402 | -0.13(-0.51%) |
May 22, 2007 | 24.41 | 24.92 | 24.38 | 24.82 | 305,794 | +0.35(+1.43%) |
May 21, 2007 | 23.86 | 24.59 | 23.81 | 24.47 | 215,332 | +0.48(+2.02%) |
May 18, 2007 | 23.66 | 24.05 | 23.55 | 23.98 | 142,623 | +0.36(+1.52%) |
May 17, 2007 | 23.84 | 23.88 | 23.46 | 23.62 | 205,674 | -0.33(-1.37%) |
May 16, 2007 | 23.66 | 24.03 | 23.31 | 23.95 | 234,027 | +0.41(+1.74%) |
May 15, 2007 | 23.73 | 24.17 | 23.46 | 23.54 | 375,174 | -0.16(-0.66%) |
May 14, 2007 | 24.08 | 24.33 | 23.57 | 23.70 | 573,478 | -0.47(-1.95%) |
May 11, 2007 | 23.54 | 24.22 | 23.54 | 24.17 | 405,306 | +0.74(+3.14%) |
May 10, 2007 | 23.62 | 23.75 | 23.20 | 23.44 | 395,073 | -0.32(-1.34%) |
May 09, 2007 | 23.22 | 23.97 | 23.11 | 23.75 | 257,295 | +0.17(+0.72%) |
May 08, 2007 | 23.79 | 23.79 | 23.21 | 23.58 | 403,936 | -0.38(-1.57%) |
May 07, 2007 | 23.78 | 23.97 | 23.36 | 23.96 | 473,594 | +0.17(+0.70%) |
May 04, 2007 | 23.37 | 23.83 | 23.37 | 23.79 | 400,103 | +0.14(+0.59%) |
May 03, 2007 | 23.57 | 23.81 | 23.07 | 23.66 | 589,083 | +0.19(+0.80%) |
May 02, 2007 | 22.89 | 23.54 | 22.62 | 23.47 | 631,248 | +0.65(+2.85%) |
May 01, 2007 | 22.15 | 22.87 | 22.15 | 22.82 | 395,067 | +0.66(+2.98%) |
Apr 30, 2007 | 22.80 | 22.97 | 22.12 | 22.16 | 765,383 | -0.56(-2.47%) |
Apr 27, 2007 | 22.21 | 22.80 | 22.21 | 22.72 | 502,726 | +0.27(+1.22%) |
Apr 26, 2007 | 22.56 | 22.85 | 22.38 | 22.44 | 587,353 | -0.05(-0.22%) |
Apr 25, 2007 | 22.44 | 22.75 | 22.31 | 22.49 | 780,451 | +0.05(+0.22%) |
Apr 24, 2007 | 21.74 | 23.43 | 21.37 | 22.44 | 2,125,584 | +3.17(+16.45%) |
Apr 23, 2007 | 19.00 | 19.32 | 18.91 | 19.27 | 332,862 | +0.40(+2.12%) |
Apr 20, 2007 | 19.04 | 19.04 | 18.62 | 18.87 | 274,392 | +0.18(+0.99%) |
Apr 19, 2007 | 19.11 | 19.11 | 18.60 | 18.69 | 305,616 | -0.17(-0.88%) |
Apr 18, 2007 | 18.91 | 19.28 | 18.80 | 18.86 | 168,223 | -0.13(-0.69%) |
Apr 17, 2007 | 19.05 | 19.05 | 18.85 | 18.99 | 148,506 | -0.10(-0.54%) |
Apr 16, 2007 | 18.74 | 19.11 | 18.64 | 19.09 | 137,230 | +0.46(+2.48%) |
Apr 13, 2007 | 18.57 | 18.63 | 18.37 | 18.63 | 511,529 | +0.03(+0.17%) |
Apr 12, 2007 | 18.47 | 18.60 | 18.30 | 18.60 | 264,213 | +0.02(+0.12%) |
Apr 11, 2007 | 18.93 | 18.96 | 18.41 | 18.57 | 217,785 | -0.39(-2.04%) |
Apr 10, 2007 | 18.71 | 19.05 | 18.71 | 18.96 | 257,136 | +0.28(+1.51%) |
Apr 09, 2007 | 18.75 | 18.86 | 18.53 | 18.68 | 101,721 | -0.03(-0.17%) |
Apr 05, 2007 | 18.85 | 19.02 | 18.71 | 18.71 | 144,596 | -0.17(-0.88%) |
Apr 04, 2007 | 18.88 | 19.06 | 18.69 | 18.87 | 155,344 | +0.07(+0.38%) |
Apr 03, 2007 | 18.62 | 18.92 | 18.62 | 18.80 | 188,236 | +0.28(+1.53%) |
Apr 02, 2007 | 18.56 | 18.61 | 18.25 | 18.52 | 142,469 | +0.04(+0.19%) |
Mar 30, 2007 | 18.40 | 18.54 | 18.23 | 18.48 | 272,448 | +0.14(+0.78%) |
Mar 29, 2007 | 18.37 | 18.43 | 18.03 | 18.34 | 200,574 | +0.16(+0.86%) |
Mar 28, 2007 | 18.12 | 18.31 | 18.02 | 18.18 | 655,661 | -0.05(-0.30%) |
Mar 27, 2007 | 18.60 | 18.60 | 18.03 | 18.24 | 196,321 | -0.46(-2.47%) |
Mar 26, 2007 | 18.43 | 18.71 | 18.37 | 18.70 | 224,140 | +0.27(+1.49%) |
Mar 23, 2007 | 18.64 | 18.83 | 18.37 | 18.43 | 272,775 | -0.25(-1.32%) |
Mar 22, 2007 | 18.70 | 18.71 | 18.44 | 18.67 | 169,185 | +0.04(+0.22%) |
Mar 21, 2007 | 18.27 | 18.69 | 18.14 | 18.63 | 196,039 | +0.40(+2.22%) |
Mar 20, 2007 | 18.02 | 18.27 | 17.83 | 18.23 | 142,541 | +0.17(+0.92%) |
Mar 19, 2007 | 17.88 | 18.24 | 17.67 | 18.06 | 251,011 | +0.36(+2.05%) |
Mar 16, 2007 | 17.80 | 17.90 | 17.53 | 17.70 | 479,441 | -0.10(-0.58%) |
Mar 15, 2007 | 17.91 | 17.98 | 17.46 | 17.80 | 192,842 | -0.11(-0.63%) |
Mar 14, 2007 | 17.55 | 17.94 | 17.32 | 17.91 | 162,119 | +0.32(+1.82%) |
Mar 13, 2007 | 18.51 | 18.72 | 17.57 | 17.59 | 277,733 | -0.91(-4.94%) |
Mar 12, 2007 | 18.25 | 18.56 | 18.03 | 18.51 | 93,012 | +0.09(+0.51%) |
Mar 09, 2007 | 18.54 | 18.61 | 18.16 | 18.41 | 153,513 | +0.12(+0.64%) |
Mar 08, 2007 | 18.03 | 18.37 | 18.03 | 18.29 | 410,002 | +0.47(+2.64%) |
Mar 07, 2007 | 17.89 | 18.18 | 17.63 | 17.82 | 303,489 | -0.12(-0.68%) |
Mar 06, 2007 | 17.88 | 17.99 | 17.68 | 17.94 | 226,131 | +0.26(+1.47%) |
Mar 05, 2007 | 17.98 | 18.33 | 17.67 | 17.68 | 225,585 | -0.38(-2.09%) |
Mar 02, 2007 | 18.74 | 18.74 | 18.03 | 18.06 | 235,945 | -0.78(-4.15%) |
Mar 01, 2007 | 18.41 | 18.99 | 18.20 | 18.84 | 204,843 | +0.14(+0.74%) |
Feb 28, 2007 | 18.86 | 18.97 | 18.29 | 18.70 | 296,488 | -0.19(-1.00%) |
Feb 27, 2007 | 19.38 | 19.54 | 18.74 | 18.89 | 344,582 | -0.81(-4.12%) |
Feb 26, 2007 | 19.84 | 20.00 | 19.32 | 19.70 | 261,413 | +0.01(+0.07%) |
Feb 23, 2007 | 19.62 | 19.90 | 19.39 | 19.69 | 180,244 | +0.08(+0.39%) |
Feb 22, 2007 | 19.72 | 19.80 | 19.39 | 19.61 | 242,892 | -0.08(-0.41%) |
Feb 21, 2007 | 19.79 | 19.79 | 19.49 | 19.70 | 260,945 | -0.22(-1.08%) |
Feb 20, 2007 | 19.84 | 19.96 | 19.40 | 19.91 | 165,781 | +0.05(+0.27%) |
Feb 16, 2007 | 19.47 | 19.90 | 19.31 | 19.86 | 254,682 | +0.39(+1.98%) |
Feb 15, 2007 | 19.98 | 19.98 | 19.47 | 19.47 | 312,396 | -0.40(-1.99%) |
Feb 14, 2007 | 19.86 | 20.24 | 19.76 | 19.87 | 366,821 | +0.09(+0.43%) |
Feb 13, 2007 | 19.36 | 19.79 | 19.35 | 19.78 | 295,528 | +0.51(+2.63%) |
Feb 12, 2007 | 18.91 | 19.27 | 18.82 | 19.27 | 211,009 | +0.35(+1.85%) |
Feb 09, 2007 | 19.48 | 19.48 | 18.82 | 18.92 | 234,684 | -0.60(-3.08%) |
Feb 08, 2007 | 19.36 | 19.60 | 19.26 | 19.52 | 233,192 | +0.22(+1.16%) |
Feb 07, 2007 | 19.13 | 19.32 | 19.04 | 19.30 | 152,851 | +0.12(+0.63%) |
Feb 06, 2007 | 19.13 | 19.21 | 18.78 | 19.18 | 193,283 | +0.14(+0.73%) |
Feb 05, 2007 | 18.86 | 19.20 | 18.86 | 19.04 | 291,628 | +0.14(+0.76%) |
Feb 02, 2007 | 19.45 | 19.45 | 18.90 | 18.90 | 374,296 | -0.47(-2.43%) |
Feb 01, 2007 | 19.06 | 19.44 | 18.81 | 19.37 | 349,690 | +0.58(+3.11%) |
Jan 31, 2007 | 18.56 | 19.05 | 18.52 | 18.78 | 416,024 | +0.16(+0.84%) |
Jan 30, 2007 | 18.11 | 18.69 | 18.07 | 18.63 | 341,163 | +0.52(+2.88%) |
Jan 29, 2007 | 18.12 | 18.29 | 17.89 | 18.11 | 390,169 | -0.07(-0.37%) |
Jan 26, 2007 | 18.19 | 18.21 | 17.93 | 18.17 | 280,498 | +0.04(+0.22%) |
Jan 25, 2007 | 18.41 | 18.54 | 17.86 | 18.13 | 265,046 | -0.27(-1.46%) |
Jan 24, 2007 | 18.63 | 18.70 | 18.20 | 18.40 | 586,762 | -0.39(-2.05%) |
Jan 23, 2007 | 17.67 | 19.29 | 17.67 | 18.79 | 661,029 | +1.12(+6.35%) |
Jan 22, 2007 | 18.14 | 18.14 | 17.51 | 17.67 | 205,512 | -0.44(-2.45%) |
Jan 19, 2007 | 17.76 | 18.15 | 17.70 | 18.11 | 138,625 | +0.24(+1.36%) |
Jan 18, 2007 | 17.85 | 18.04 | 17.77 | 17.87 | 168,857 | -0.10(-0.55%) |
Jan 17, 2007 | 17.85 | 18.18 | 17.57 | 17.97 | 178,752 | +0.14(+0.78%) |
Jan 16, 2007 | 18.04 | 18.12 | 17.68 | 17.83 | 147,766 | -0.14(-0.77%) |
Jan 12, 2007 | 17.87 | 18.03 | 17.76 | 17.97 | 83,069 | +0.05(+0.28%) |
Jan 11, 2007 | 17.78 | 17.97 | 17.66 | 17.92 | 168,033 | +0.20(+1.14%) |
Jan 10, 2007 | 17.44 | 17.73 | 17.32 | 17.72 | 100,498 | +0.21(+1.21%) |
Jan 09, 2007 | 17.58 | 17.64 | 17.46 | 17.50 | 231,307 | -0.04(-0.20%) |
Jan 08, 2007 | 17.43 | 17.62 | 17.22 | 17.54 | 163,227 | +0.18(+1.01%) |
Jan 05, 2007 | 17.90 | 17.90 | 17.30 | 17.37 | 208,790 | -0.52(-2.91%) |
Jan 04, 2007 | 17.61 | 17.96 | 17.34 | 17.89 | 242,968 | +0.21(+1.17%) |
Jan 03, 2007 | 18.04 | 18.20 | 17.51 | 17.68 | 380,388 | -0.15(-0.83%) |
Dec 29, 2006 | 18.15 | 18.38 | 17.80 | 17.83 | 191,608 | -0.28(-1.54%) |
Dec 28, 2006 | 18.15 | 18.37 | 17.91 | 18.11 | 242,647 | -0.07(-0.37%) |
Dec 27, 2006 | 17.60 | 18.17 | 17.60 | 18.17 | 225,904 | +0.65(+3.72%) |
Dec 26, 2006 | 17.42 | 17.66 | 17.33 | 17.52 | 187,465 | +0.24(+1.38%) |
Dec 22, 2006 | 17.16 | 17.32 | 17.10 | 17.28 | 144,523 | +0.19(+1.13%) |
Dec 21, 2006 | 17.87 | 17.92 | 17.05 | 17.09 | 472,037 | -0.72(-4.06%) |
Dec 20, 2006 | 17.66 | 17.90 | 17.63 | 17.81 | 179,467 | +0.22(+1.22%) |
Dec 19, 2006 | 17.06 | 17.77 | 17.06 | 17.60 | 182,184 | +0.52(+3.02%) |
Dec 18, 2006 | 17.80 | 17.80 | 17.07 | 17.08 | 248,650 | -0.64(-3.62%) |
Dec 15, 2006 | 17.71 | 18.16 | 17.69 | 17.72 | 385,921 | -0.05(-0.30%) |
Dec 14, 2006 | 17.51 | 17.96 | 17.40 | 17.78 | 166,541 | +0.34(+1.93%) |
Dec 13, 2006 | 17.68 | 17.80 | 17.22 | 17.44 | 324,571 | -0.09(-0.49%) |
Dec 12, 2006 | 17.67 | 17.73 | 17.37 | 17.53 | 335,575 | -0.13(-0.71%) |
Dec 11, 2006 | 17.59 | 17.72 | 17.49 | 17.65 | 175,667 | +0.15(+0.87%) |
Dec 08, 2006 | 17.22 | 17.69 | 17.14 | 17.50 | 162,857 | +0.13(+0.78%) |
Dec 07, 2006 | 17.44 | 17.63 | 17.22 | 17.37 | 196,936 | -0.05(-0.31%) |
Dec 06, 2006 | 17.27 | 17.53 | 17.27 | 17.42 | 127,659 | +0.09(+0.49%) |
Dec 05, 2006 | 17.37 | 17.60 | 17.14 | 17.33 | 137,357 | +0.13(+0.73%) |
Dec 04, 2006 | 16.85 | 17.28 | 16.82 | 17.21 | 190,537 | +0.42(+2.49%) |
Dec 01, 2006 | 17.09 | 17.19 | 16.30 | 16.79 | 238,382 | -0.29(-1.70%) |
Nov 30, 2006 | 16.94 | 17.19 | 16.64 | 17.08 | 300,700 | +0.14(+0.82%) |
Nov 29, 2006 | 16.69 | 16.95 | 16.59 | 16.94 | 233,820 | +0.45(+2.72%) |
Nov 28, 2006 | 16.23 | 16.50 | 16.20 | 16.49 | 159,126 | +0.26(+1.60%) |
Nov 27, 2006 | 16.84 | 16.97 | 16.16 | 16.23 | 351,512 | -0.62(-3.68%) |
Nov 24, 2006 | 16.73 | 16.94 | 16.64 | 16.85 | 41,583 | -0.02(-0.11%) |
Nov 22, 2006 | 16.56 | 16.96 | 16.56 | 16.87 | 215,453 | +0.35(+2.15%) |
Nov 21, 2006 | 16.58 | 16.68 | 16.35 | 16.52 | 334,207 | -0.08(-0.46%) |
Nov 20, 2006 | 16.74 | 16.86 | 16.40 | 16.59 | 337,898 | -0.04(-0.27%) |
Nov 17, 2006 | 16.67 | 16.89 | 16.57 | 16.64 | 566,079 | +0.00(+0.00%) |
Nov 16, 2006 | 16.66 | 16.96 | 16.58 | 16.64 | 344,874 | +0.04(+0.22%) |
Nov 15, 2006 | 17.12 | 17.15 | 16.57 | 16.60 | 688,417 | -0.44(-2.58%) |
Nov 14, 2006 | 16.67 | 17.37 | 16.39 | 17.04 | 592,908 | +1.10(+6.90%) |
Nov 13, 2006 | 16.04 | 16.16 | 15.91 | 15.94 | 221,369 | -0.04(-0.25%) |
Nov 10, 2006 | 15.95 | 16.16 | 15.92 | 15.98 | 139,694 | +0.18(+1.17%) |
Nov 09, 2006 | 16.16 | 16.16 | 15.74 | 15.80 | 132,444 | -0.33(-2.03%) |
Nov 08, 2006 | 15.86 | 16.15 | 15.85 | 16.13 | 213,931 | +0.04(+0.25%) |
Nov 07, 2006 | 15.80 | 16.25 | 15.79 | 16.09 | 217,056 | +0.28(+1.76%) |
Nov 06, 2006 | 15.39 | 15.84 | 15.39 | 15.81 | 161,645 | +0.40(+2.62%) |
Nov 03, 2006 | 15.49 | 15.71 | 15.23 | 15.40 | 216,301 | +0.05(+0.35%) |
Nov 02, 2006 | 15.26 | 15.52 | 15.25 | 15.35 | 149,488 | +0.08(+0.50%) |
Nov 01, 2006 | 16.00 | 16.41 | 15.26 | 15.27 | 440,011 | -0.76(-4.73%) |
Oct 31, 2006 | 16.36 | 16.45 | 15.94 | 16.03 | 144,672 | -0.08(-0.50%) |
Oct 30, 2006 | 15.81 | 16.23 | 15.79 | 16.11 | 167,343 | +0.06(+0.39%) |
Oct 27, 2006 | 16.22 | 16.31 | 15.96 | 16.05 | 169,523 | -0.20(-1.22%) |
Oct 26, 2006 | 16.03 | 16.48 | 16.03 | 16.25 | 233,628 | +0.01(+0.06%) |
Oct 25, 2006 | 16.47 | 16.47 | 16.12 | 16.24 | 113,658 | -0.02(-0.11%) |
Oct 24, 2006 | 16.07 | 16.32 | 16.07 | 16.26 | 130,198 | +0.04(+0.28%) |
Oct 23, 2006 | 16.09 | 16.49 | 16.07 | 16.21 | 142,149 | +0.11(+0.67%) |
Oct 20, 2006 | 16.46 | 16.66 | 16.08 | 16.10 | 184,995 | -0.44(-2.63%) |
Oct 19, 2006 | 16.23 | 16.55 | 16.23 | 16.54 | 224,935 | +0.22(+1.35%) |
Oct 18, 2006 | 16.48 | 16.99 | 16.23 | 16.32 | 300,308 | -0.11(-0.68%) |
Oct 17, 2006 | 16.72 | 16.87 | 16.34 | 16.43 | 214,125 | -0.35(-2.09%) |
Oct 16, 2006 | 16.61 | 16.88 | 16.61 | 16.78 | 160,848 | +0.10(+0.62%) |
Oct 13, 2006 | 16.70 | 16.95 | 16.53 | 16.68 | 188,178 | -0.06(-0.38%) |
Oct 12, 2006 | 15.93 | 16.84 | 15.93 | 16.74 | 244,714 | +0.75(+4.69%) |
Oct 11, 2006 | 15.96 | 16.41 | 15.91 | 15.99 | 171,343 | -0.09(-0.56%) |
Oct 10, 2006 | 15.98 | 16.22 | 15.78 | 16.08 | 164,066 | +0.07(+0.42%) |
Oct 09, 2006 | 15.72 | 16.04 | 15.65 | 16.01 | 90,978 | +0.21(+1.31%) |
Oct 06, 2006 | 15.77 | 16.05 | 15.66 | 15.81 | 153,854 | -0.08(-0.48%) |
Oct 05, 2006 | 15.49 | 15.88 | 15.44 | 15.88 | 178,295 | +0.40(+2.55%) |
Oct 04, 2006 | 14.79 | 15.56 | 14.77 | 15.49 | 367,621 | +0.71(+4.80%) |
Oct 03, 2006 | 14.87 | 14.97 | 14.66 | 14.78 | 136,945 | -0.12(-0.81%) |
Oct 02, 2006 | 15.07 | 15.16 | 14.89 | 14.90 | 172,121 | -0.16(-1.04%) |
Sep 29, 2006 | 15.19 | 15.22 | 15.04 | 15.06 | 405,335 | -0.07(-0.48%) |
Sep 28, 2006 | 15.08 | 15.24 | 14.78 | 15.13 | 216,947 | +0.11(+0.75%) |
Sep 27, 2006 | 14.90 | 15.16 | 14.89 | 15.02 | 192,047 | +0.04(+0.24%) |
Sep 26, 2006 | 14.82 | 15.25 | 14.77 | 14.98 | 199,023 | +0.16(+1.09%) |
Sep 25, 2006 | 14.64 | 15.04 | 14.64 | 14.82 | 260,037 | +0.26(+1.79%) |
Sep 22, 2006 | 14.73 | 14.88 | 14.38 | 14.56 | 125,327 | -0.23(-1.55%) |
Sep 21, 2006 | 14.92 | 15.14 | 14.64 | 14.79 | 98,658 | -0.04(-0.30%) |
Sep 20, 2006 | 14.82 | 15.09 | 14.67 | 14.83 | 214,611 | +0.12(+0.79%) |
Sep 19, 2006 | 14.78 | 14.87 | 14.31 | 14.72 | 121,197 | +0.00(+0.03%) |
Sep 18, 2006 | 14.74 | 15.07 | 14.62 | 14.71 | 76,994 | -0.09(-0.64%) |
Sep 15, 2006 | 15.00 | 15.17 | 14.71 | 14.81 | 506,731 | -0.04(-0.30%) |
Sep 14, 2006 | 14.51 | 14.87 | 14.51 | 14.85 | 113,693 | +0.23(+1.57%) |
Sep 13, 2006 | 14.81 | 15.07 | 14.40 | 14.62 | 230,096 | -0.24(-1.60%) |
Sep 12, 2006 | 14.45 | 14.86 | 14.34 | 14.86 | 133,765 | +0.47(+3.24%) |
Sep 11, 2006 | 14.41 | 14.46 | 14.14 | 14.39 | 101,173 | -0.15(-1.05%) |
Sep 08, 2006 | 14.55 | 14.56 | 14.30 | 14.55 | 76,607 | +0.08(+0.56%) |
Sep 07, 2006 | 14.47 | 14.82 | 14.29 | 14.47 | 124,066 | -0.09(-0.62%) |
Sep 06, 2006 | 15.04 | 15.19 | 14.55 | 14.55 | 145,646 | -0.63(-4.17%) |
Sep 05, 2006 | 15.14 | 15.30 | 15.08 | 15.19 | 127,835 | +0.09(+0.62%) |
Sep 01, 2006 | 15.19 | 15.26 | 15.00 | 15.09 | 119,756 | -0.02(-0.15%) |
Aug 31, 2006 | 15.01 | 15.26 | 14.91 | 15.12 | 201,578 | +0.21(+1.39%) |
Aug 30, 2006 | 14.82 | 15.05 | 14.58 | 14.91 | 183,224 | +0.09(+0.64%) |
Aug 29, 2006 | 14.54 | 14.82 | 14.26 | 14.82 | 156,607 | +0.37(+2.58%) |
Aug 28, 2006 | 13.85 | 14.48 | 13.85 | 14.44 | 174,869 | +0.53(+3.77%) |
Aug 25, 2006 | 13.92 | 14.18 | 13.90 | 13.92 | 107,367 | -0.08(-0.55%) |
Aug 24, 2006 | 14.24 | 14.32 | 13.97 | 13.99 | 144,485 | -0.19(-1.36%) |
Aug 23, 2006 | 14.22 | 14.43 | 14.06 | 14.19 | 82,115 | -0.06(-0.41%) |
Aug 22, 2006 | 14.19 | 14.35 | 14.09 | 14.25 | 186,666 | -0.01(-0.06%) |
Aug 21, 2006 | 14.33 | 14.53 | 14.16 | 14.25 | 64,381 | -0.31(-2.16%) |
Aug 18, 2006 | 14.48 | 14.58 | 14.24 | 14.57 | 79,476 | +0.19(+1.31%) |
Aug 17, 2006 | 14.38 | 14.62 | 14.29 | 14.38 | 114,455 | +0.00(+0.00%) |
Aug 16, 2006 | 14.27 | 14.42 | 14.21 | 14.38 | 168,635 | +0.31(+2.20%) |
Aug 15, 2006 | 13.71 | 14.10 | 13.71 | 14.07 | 195,368 | +0.62(+4.64%) |
Aug 14, 2006 | 13.48 | 13.73 | 13.40 | 13.45 | 179,057 | +0.13(+0.94%) |
Aug 11, 2006 | 13.29 | 13.47 | 13.06 | 13.32 | 151,154 | +0.03(+0.20%) |
Aug 10, 2006 | 13.36 | 13.46 | 13.18 | 13.29 | 191,695 | -0.10(-0.77%) |
Aug 09, 2006 | 13.50 | 13.56 | 13.29 | 13.40 | 421,885 | +0.04(+0.30%) |
Aug 08, 2006 | 13.42 | 13.50 | 13.32 | 13.36 | 236,954 | +0.03(+0.20%) |
Aug 07, 2006 | 13.33 | 13.52 | 13.09 | 13.33 | 103,567 | -0.13(-1.00%) |
Aug 04, 2006 | 13.62 | 13.87 | 13.23 | 13.46 | 133,531 | -0.02(-0.17%) |
Aug 03, 2006 | 13.47 | 13.63 | 13.36 | 13.49 | 174,408 | -0.13(-0.92%) |
Aug 02, 2006 | 13.60 | 13.70 | 13.50 | 13.61 | 171,613 | +0.13(+0.93%) |
Aug 01, 2006 | 13.04 | 13.66 | 12.98 | 13.49 | 234,842 | +0.33(+2.49%) |
Jul 31, 2006 | 13.09 | 13.25 | 12.97 | 13.16 | 111,459 | -0.02(-0.14%) |
Jul 28, 2006 | 13.06 | 13.20 | 12.97 | 13.18 | 178,683 | +0.25(+1.91%) |
Jul 27, 2006 | 13.19 | 13.29 | 12.85 | 12.93 | 191,357 | -0.17(-1.27%) |
Jul 26, 2006 | 13.31 | 13.55 | 12.65 | 13.10 | 366,578 | -0.04(-0.31%) |
Jul 25, 2006 | 13.24 | 13.69 | 13.10 | 13.14 | 291,964 | -0.13(-0.95%) |
Jul 24, 2006 | 12.73 | 13.37 | 12.80 | 13.26 | 226,316 | +0.53(+4.20%) |
Jul 21, 2006 | 13.39 | 13.39 | 12.59 | 12.73 | 205,850 | -0.70(-5.22%) |
Jul 20, 2006 | 13.61 | 13.69 | 13.42 | 13.43 | 268,071 | -0.11(-0.80%) |
Jul 19, 2006 | 12.98 | 13.63 | 13.02 | 13.54 | 367,788 | +0.56(+4.29%) |
Jul 18, 2006 | 12.73 | 13.02 | 12.55 | 12.98 | 287,757 | +0.39(+3.07%) |
Jul 17, 2006 | 12.49 | 12.73 | 12.44 | 12.59 | 339,375 | +0.08(+0.65%) |
Jul 14, 2006 | 12.80 | 12.80 | 12.32 | 12.51 | 217,181 | -0.29(-2.28%) |
Jul 13, 2006 | 13.18 | 13.28 | 12.80 | 12.80 | 191,232 | -0.43(-3.26%) |
Jul 12, 2006 | 13.70 | 13.76 | 13.15 | 13.24 | 229,982 | -0.52(-3.75%) |
Jul 11, 2006 | 13.32 | 13.76 | 13.32 | 13.75 | 184,291 | +0.39(+2.92%) |
Jul 10, 2006 | 13.36 | 13.57 | 13.18 | 13.36 | 113,727 | +0.00(+0.00%) |
Jul 07, 2006 | 13.44 | 13.88 | 13.36 | 13.36 | 145,487 | -0.15(-1.13%) |
Jul 06, 2006 | 13.62 | 13.78 | 13.44 | 13.51 | 189,236 | -0.05(-0.40%) |
Jul 05, 2006 | 13.55 | 13.64 | 13.40 | 13.57 | 116,115 | -0.23(-1.66%) |
Jul 03, 2006 | 14.01 | 14.01 | 13.72 | 13.80 | 112,825 | +0.10(+0.72%) |
Jun 30, 2006 | 13.77 | 13.93 | 13.61 | 13.70 | 375,056 | -0.02(-0.13%) |
Jun 29, 2006 | 12.80 | 13.76 | 12.79 | 13.72 | 303,596 | +1.01(+7.91%) |
Jun 28, 2006 | 12.86 | 12.96 | 12.51 | 12.71 | 233,341 | -0.07(-0.53%) |
Jun 27, 2006 | 13.16 | 13.41 | 12.70 | 12.78 | 218,121 | -0.33(-2.53%) |
Jun 26, 2006 | 12.79 | 13.15 | 12.79 | 13.11 | 187,993 | +0.43(+3.36%) |
Jun 23, 2006 | 12.62 | 12.82 | 12.38 | 12.68 | 121,679 | +0.03(+0.25%) |
Jun 22, 2006 | 12.73 | 12.80 | 12.48 | 12.65 | 167,276 | -0.08(-0.63%) |
Jun 21, 2006 | 12.57 | 12.79 | 12.36 | 12.73 | 276,092 | +0.26(+2.05%) |
Jun 20, 2006 | 12.62 | 12.79 | 12.46 | 12.48 | 177,192 | -0.20(-1.54%) |
Jun 19, 2006 | 13.36 | 13.37 | 12.58 | 12.67 | 221,663 | -0.59(-4.45%) |
Jun 16, 2006 | 13.20 | 13.41 | 13.20 | 13.26 | 975,299 | +0.02(+0.17%) |
Jun 15, 2006 | 13.33 | 13.35 | 13.15 | 13.24 | 455,655 | +0.06(+0.48%) |
Jun 14, 2006 | 13.13 | 13.31 | 12.99 | 13.18 | 200,320 | +0.09(+0.72%) |
Jun 13, 2006 | 13.24 | 13.41 | 13.02 | 13.08 | 334,820 | -0.12(-0.92%) |
Jun 12, 2006 | 13.26 | 13.49 | 13.19 | 13.20 | 282,012 | -0.10(-0.78%) |
Jun 09, 2006 | 13.65 | 13.67 | 13.26 | 13.31 | 296,383 | -0.29(-2.11%) |
Jun 08, 2006 | 13.26 | 13.76 | 13.10 | 13.59 | 317,199 | +0.30(+2.23%) |
Jun 07, 2006 | 13.28 | 13.69 | 13.23 | 13.30 | 599,639 | +0.08(+0.58%) |
Jun 06, 2006 | 13.51 | 13.77 | 12.93 | 13.22 | 365,516 | -0.24(-1.77%) |
Jun 05, 2006 | 14.08 | 14.40 | 13.38 | 13.46 | 443,468 | -0.73(-5.13%) |
Jun 02, 2006 | 14.31 | 14.53 | 14.08 | 14.19 | 226,031 | -0.12(-0.85%) |