Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.09 | 15.21 | 15.04 | 15.07 | 76,956 | -0.03(-0.22%) |
Jun 28, 2007 | 15.26 | 15.29 | 15.04 | 15.10 | 49,575 | -0.21(-1.39%) |
Jun 27, 2007 | 14.74 | 15.31 | 14.52 | 15.31 | 65,962 | +0.24(+1.57%) |
Jun 26, 2007 | 15.31 | 15.41 | 15.04 | 15.07 | 93,758 | -0.19(-1.23%) |
Jun 25, 2007 | 15.54 | 15.61 | 15.25 | 15.26 | 97,699 | -0.27(-1.77%) |
Jun 22, 2007 | 15.57 | 15.74 | 15.38 | 15.54 | 125,494 | -0.04(-0.28%) |
Jun 21, 2007 | 15.78 | 15.90 | 15.48 | 15.58 | 99,566 | -0.20(-1.28%) |
Jun 20, 2007 | 16.49 | 16.49 | 15.77 | 15.78 | 112,841 | -0.53(-3.22%) |
Jun 19, 2007 | 15.91 | 16.31 | 15.88 | 16.31 | 75,296 | +0.41(+2.55%) |
Jun 18, 2007 | 15.88 | 15.94 | 15.82 | 15.90 | 165,528 | +0.14(+0.89%) |
Jun 15, 2007 | 16.15 | 16.15 | 15.73 | 15.76 | 154,742 | -0.03(-0.18%) |
Jun 14, 2007 | 15.84 | 15.99 | 15.79 | 15.79 | 68,451 | -0.04(-0.27%) |
Jun 13, 2007 | 15.96 | 16.06 | 15.79 | 15.84 | 162,417 | -0.02(-0.15%) |
Jun 12, 2007 | 16.19 | 16.19 | 15.85 | 15.86 | 60,984 | -0.42(-2.61%) |
Jun 11, 2007 | 16.10 | 16.55 | 16.03 | 16.29 | 73,222 | +0.06(+0.39%) |
Jun 08, 2007 | 16.27 | 16.36 | 16.11 | 16.22 | 46,464 | +0.07(+0.42%) |
Jun 07, 2007 | 16.03 | 16.30 | 15.96 | 16.15 | 113,671 | +0.05(+0.33%) |
Jun 06, 2007 | 16.15 | 16.15 | 16.01 | 16.10 | 41,900 | -0.07(-0.45%) |
Jun 05, 2007 | 16.45 | 16.48 | 16.10 | 16.17 | 64,303 | -0.40(-2.41%) |
Jun 04, 2007 | 16.69 | 16.72 | 16.44 | 16.57 | 36,300 | -0.14(-0.84%) |
Jun 01, 2007 | 16.85 | 16.89 | 16.63 | 16.71 | 75,711 | -0.16(-0.94%) |
May 31, 2007 | 16.66 | 16.87 | 16.55 | 16.87 | 55,383 | +0.22(+1.30%) |
May 30, 2007 | 16.43 | 16.66 | 16.43 | 16.66 | 57,457 | +0.15(+0.94%) |
May 29, 2007 | 16.07 | 16.51 | 16.00 | 16.50 | 116,160 | +0.52(+3.23%) |
May 25, 2007 | 16.12 | 16.20 | 15.94 | 15.99 | 185,027 | -0.10(-0.63%) |
May 24, 2007 | 16.05 | 16.13 | 15.93 | 16.09 | 57,250 | +0.03(+0.18%) |
May 23, 2007 | 16.25 | 16.37 | 16.05 | 16.06 | 100,188 | -0.22(-1.33%) |
May 22, 2007 | 16.06 | 16.34 | 15.94 | 16.28 | 201,206 | +0.02(+0.15%) |
May 21, 2007 | 15.95 | 16.42 | 15.92 | 16.25 | 104,129 | +0.20(+1.26%) |
May 18, 2007 | 16.16 | 16.16 | 15.95 | 16.05 | 77,371 | -0.11(-0.66%) |
May 17, 2007 | 16.29 | 16.29 | 15.93 | 16.15 | 73,637 | -0.12(-0.71%) |
May 16, 2007 | 16.30 | 16.35 | 16.17 | 16.27 | 39,826 | -0.01(-0.09%) |
May 15, 2007 | 16.46 | 16.62 | 16.29 | 16.29 | 82,764 | -0.13(-0.76%) |
May 14, 2007 | 16.44 | 16.56 | 16.39 | 16.41 | 60,984 | -0.25(-1.48%) |
May 11, 2007 | 16.15 | 16.67 | 16.15 | 16.66 | 82,764 | +0.62(+3.88%) |
May 10, 2007 | 16.49 | 16.49 | 16.03 | 16.03 | 61,606 | -0.56(-3.37%) |
May 09, 2007 | 16.42 | 16.63 | 16.33 | 16.59 | 41,485 | +0.06(+0.35%) |
May 08, 2007 | 16.47 | 16.58 | 16.16 | 16.54 | 82,971 | +0.02(+0.12%) |
May 07, 2007 | 16.32 | 16.55 | 16.20 | 16.52 | 197,887 | +0.19(+1.18%) |
May 04, 2007 | 16.37 | 16.37 | 16.04 | 16.32 | 89,816 | -0.12(-0.70%) |
May 03, 2007 | 16.32 | 16.51 | 16.27 | 16.44 | 85,668 | +0.11(+0.65%) |
May 02, 2007 | 16.29 | 16.39 | 16.29 | 16.33 | 27,173 | +0.11(+0.68%) |
May 01, 2007 | 16.39 | 16.39 | 16.09 | 16.22 | 66,584 | -0.12(-0.74%) |
Apr 30, 2007 | 16.44 | 16.49 | 16.27 | 16.34 | 97,284 | -0.10(-0.59%) |
Apr 27, 2007 | 16.46 | 16.59 | 16.44 | 16.44 | 144,370 | -0.06(-0.35%) |
Apr 26, 2007 | 16.44 | 16.55 | 16.43 | 16.50 | 40,863 | +0.01(+0.09%) |
Apr 25, 2007 | 16.43 | 16.58 | 16.38 | 16.48 | 436,224 | +0.12(+0.74%) |
Apr 24, 2007 | 16.43 | 16.52 | 16.28 | 16.36 | 487,251 | -0.13(-0.82%) |
Apr 23, 2007 | 16.34 | 16.50 | 16.31 | 16.50 | 47,293 | +0.07(+0.41%) |
Apr 20, 2007 | 16.63 | 16.63 | 16.24 | 16.43 | 86,290 | -0.06(-0.35%) |
Apr 19, 2007 | 16.33 | 16.49 | 16.27 | 16.49 | 39,411 | +0.06(+0.35%) |
Apr 18, 2007 | 16.44 | 16.53 | 16.39 | 16.43 | 36,507 | -0.06(-0.35%) |
Apr 17, 2007 | 16.52 | 16.55 | 16.30 | 16.49 | 35,470 | -0.05(-0.29%) |
Apr 16, 2007 | 16.59 | 16.59 | 16.46 | 16.54 | 76,748 | +0.04(+0.26%) |
Apr 13, 2007 | 16.49 | 16.55 | 16.38 | 16.49 | 50,405 | +0.00(+0.00%) |
Apr 12, 2007 | 16.54 | 16.58 | 16.39 | 16.49 | 69,488 | +0.00(+0.03%) |
Apr 11, 2007 | 16.56 | 16.61 | 16.44 | 16.49 | 73,637 | -0.07(-0.44%) |
Apr 10, 2007 | 16.37 | 16.57 | 16.34 | 16.56 | 26,965 | +0.14(+0.85%) |
Apr 09, 2007 | 16.57 | 16.57 | 16.25 | 16.42 | 59,947 | -0.03(-0.21%) |
Apr 05, 2007 | 16.09 | 16.61 | 16.09 | 16.45 | 48,953 | +0.36(+2.25%) |
Apr 04, 2007 | 16.58 | 16.67 | 15.93 | 16.09 | 107,240 | -0.52(-3.11%) |
Apr 03, 2007 | 16.27 | 16.74 | 16.27 | 16.61 | 93,758 | +0.36(+2.23%) |
Apr 02, 2007 | 16.43 | 16.55 | 16.23 | 16.25 | 42,730 | -0.21(-1.29%) |
Mar 30, 2007 | 15.86 | 16.46 | 15.86 | 16.46 | 126,531 | +0.69(+4.40%) |
Mar 29, 2007 | 15.90 | 16.02 | 15.57 | 15.76 | 58,909 | -0.04(-0.27%) |
Mar 28, 2007 | 16.18 | 16.18 | 15.81 | 15.81 | 99,358 | -0.53(-3.25%) |
Mar 27, 2007 | 16.51 | 16.51 | 16.20 | 16.34 | 60,776 | -0.24(-1.45%) |
Mar 26, 2007 | 16.74 | 16.74 | 16.52 | 16.58 | 36,922 | -0.11(-0.64%) |
Mar 23, 2007 | 16.64 | 16.71 | 16.51 | 16.69 | 52,479 | +0.07(+0.41%) |
Mar 22, 2007 | 16.63 | 16.65 | 16.48 | 16.62 | 73,015 | -0.01(-0.09%) |
Mar 21, 2007 | 16.43 | 16.67 | 16.40 | 16.63 | 27,380 | +0.20(+1.23%) |
Mar 20, 2007 | 16.29 | 16.44 | 16.20 | 16.43 | 30,284 | +0.07(+0.44%) |
Mar 19, 2007 | 16.32 | 16.36 | 16.25 | 16.36 | 68,036 | +0.13(+0.80%) |
Mar 16, 2007 | 16.33 | 16.33 | 16.07 | 16.23 | 95,002 | -0.10(-0.62%) |
Mar 15, 2007 | 15.93 | 16.33 | 15.93 | 16.33 | 60,361 | +0.32(+2.02%) |
Mar 14, 2007 | 16.01 | 16.01 | 15.67 | 16.01 | 70,940 | -0.10(-0.60%) |
Mar 13, 2007 | 16.47 | 16.47 | 15.97 | 16.10 | 62,228 | -0.37(-2.22%) |
Mar 12, 2007 | 16.40 | 16.49 | 16.40 | 16.47 | 38,789 | +0.03(+0.18%) |
Mar 09, 2007 | 16.07 | 16.44 | 15.97 | 16.44 | 56,420 | +0.47(+2.93%) |
Mar 08, 2007 | 16.05 | 16.15 | 15.97 | 15.97 | 46,256 | -0.03(-0.18%) |
Mar 07, 2007 | 16.37 | 16.37 | 15.92 | 16.00 | 61,813 | -0.39(-2.35%) |
Mar 06, 2007 | 15.81 | 16.51 | 15.75 | 16.39 | 57,043 | +0.70(+4.46%) |
Mar 05, 2007 | 15.99 | 16.29 | 15.69 | 15.69 | 101,640 | -0.30(-1.87%) |
Mar 02, 2007 | 16.49 | 16.49 | 15.98 | 15.99 | 74,259 | -0.46(-2.79%) |
Mar 01, 2007 | 16.10 | 16.53 | 15.88 | 16.44 | 84,216 | +0.13(+0.80%) |
Feb 28, 2007 | 16.06 | 16.51 | 15.91 | 16.31 | 64,303 | +0.18(+1.11%) |
Feb 27, 2007 | 16.25 | 16.26 | 15.91 | 16.14 | 117,197 | -0.19(-1.15%) |
Feb 26, 2007 | 16.69 | 16.76 | 16.21 | 16.32 | 46,464 | -0.37(-2.20%) |
Feb 23, 2007 | 16.87 | 16.87 | 16.69 | 16.69 | 56,835 | -0.20(-1.17%) |
Feb 22, 2007 | 16.53 | 16.89 | 16.53 | 16.89 | 71,770 | +0.31(+1.86%) |
Feb 21, 2007 | 16.74 | 16.74 | 16.51 | 16.58 | 24,684 | -0.37(-2.16%) |
Feb 20, 2007 | 16.55 | 17.10 | 16.49 | 16.95 | 66,584 | +0.38(+2.30%) |
Feb 16, 2007 | 16.87 | 16.88 | 16.49 | 16.56 | 53,724 | -0.29(-1.72%) |
Feb 15, 2007 | 16.67 | 16.92 | 16.67 | 16.85 | 56,005 | +0.20(+1.19%) |
Feb 14, 2007 | 16.89 | 17.05 | 16.59 | 16.66 | 48,538 | -0.19(-1.12%) |
Feb 13, 2007 | 16.58 | 16.84 | 16.58 | 16.84 | 11,201 | +0.22(+1.31%) |
Feb 12, 2007 | 16.90 | 16.90 | 16.58 | 16.63 | 31,321 | -0.30(-1.77%) |
Feb 09, 2007 | 16.87 | 17.01 | 16.74 | 16.93 | 76,748 | +0.03(+0.17%) |
Feb 08, 2007 | 17.01 | 17.03 | 16.85 | 16.90 | 50,820 | -0.14(-0.82%) |
Feb 07, 2007 | 16.82 | 17.06 | 16.71 | 17.04 | 37,752 | +0.19(+1.14%) |
Feb 06, 2007 | 16.47 | 16.84 | 16.47 | 16.84 | 63,058 | +0.40(+2.40%) |
Feb 05, 2007 | 16.78 | 16.80 | 16.39 | 16.45 | 74,882 | -0.32(-1.93%) |
Feb 02, 2007 | 16.87 | 16.92 | 16.77 | 16.77 | 13,068 | -0.11(-0.63%) |
Feb 01, 2007 | 17.33 | 17.36 | 16.81 | 16.88 | 49,575 | -0.45(-2.61%) |
Jan 31, 2007 | 16.82 | 17.34 | 16.78 | 17.33 | 86,912 | +0.48(+2.86%) |
Jan 30, 2007 | 16.64 | 16.85 | 16.64 | 16.85 | 19,913 | +0.26(+1.54%) |
Jan 29, 2007 | 16.87 | 17.08 | 16.44 | 16.59 | 66,999 | -0.32(-1.91%) |
Jan 26, 2007 | 16.69 | 16.93 | 16.47 | 16.92 | 70,525 | +0.18(+1.09%) |
Jan 25, 2007 | 16.54 | 16.79 | 16.45 | 16.73 | 109,522 | +0.12(+0.70%) |
Jan 24, 2007 | 16.55 | 16.67 | 16.49 | 16.62 | 68,659 | +0.11(+0.67%) |
Jan 23, 2007 | 16.59 | 16.59 | 16.43 | 16.51 | 84,008 | +0.09(+0.53%) |
Jan 22, 2007 | 16.34 | 16.44 | 16.23 | 16.42 | 56,628 | -0.04(-0.26%) |
Jan 19, 2007 | 16.08 | 16.51 | 15.97 | 16.46 | 35,885 | +0.39(+2.40%) |
Jan 18, 2007 | 16.17 | 16.23 | 15.92 | 16.08 | 47,916 | -0.14(-0.89%) |
Jan 17, 2007 | 16.42 | 16.64 | 16.22 | 16.22 | 70,318 | -0.23(-1.38%) |
Jan 16, 2007 | 16.42 | 16.82 | 16.35 | 16.45 | 83,386 | +0.11(+0.65%) |
Jan 12, 2007 | 16.26 | 16.40 | 16.26 | 16.34 | 32,358 | +0.04(+0.24%) |
Jan 11, 2007 | 16.01 | 16.31 | 16.01 | 16.30 | 52,479 | +0.29(+1.81%) |
Jan 10, 2007 | 16.19 | 16.19 | 15.91 | 16.02 | 28,002 | -0.19(-1.16%) |
Jan 09, 2007 | 16.11 | 16.20 | 15.93 | 16.20 | 26,965 | +0.04(+0.27%) |
Jan 08, 2007 | 16.15 | 16.32 | 16.08 | 16.16 | 32,566 | -0.00(-0.03%) |
Jan 05, 2007 | 15.88 | 16.60 | 15.88 | 16.16 | 62,643 | -0.28(-1.70%) |
Jan 04, 2007 | 16.67 | 16.67 | 16.41 | 16.44 | 125,494 | -0.17(-1.04%) |
Jan 03, 2007 | 16.67 | 16.85 | 16.50 | 16.62 | 69,903 | +0.05(+0.29%) |
Dec 29, 2006 | 16.84 | 16.84 | 16.51 | 16.57 | 36,300 | -0.23(-1.35%) |
Dec 28, 2006 | 16.74 | 16.87 | 16.58 | 16.80 | 23,646 | +0.09(+0.55%) |
Dec 27, 2006 | 16.36 | 16.70 | 16.30 | 16.70 | 38,996 | +0.35(+2.15%) |
Dec 26, 2006 | 16.41 | 16.55 | 16.16 | 16.35 | 37,129 | -0.13(-0.76%) |
Dec 22, 2006 | 16.56 | 16.56 | 16.34 | 16.48 | 47,086 | -0.04(-0.26%) |
Dec 21, 2006 | 16.46 | 16.57 | 16.33 | 16.52 | 29,040 | +0.07(+0.44%) |
Dec 20, 2006 | 16.38 | 16.45 | 16.29 | 16.45 | 46,049 | -0.12(-0.70%) |
Dec 19, 2006 | 16.51 | 16.56 | 16.40 | 16.56 | 47,708 | +0.04(+0.26%) |
Dec 18, 2006 | 16.63 | 16.78 | 16.52 | 16.52 | 59,324 | -0.11(-0.67%) |
Dec 15, 2006 | 16.70 | 16.77 | 16.61 | 16.63 | 127,154 | -0.05(-0.29%) |
Dec 14, 2006 | 16.62 | 16.78 | 16.61 | 16.68 | 60,776 | +0.04(+0.26%) |
Dec 13, 2006 | 16.64 | 16.68 | 16.58 | 16.64 | 71,770 | +0.04(+0.26%) |
Dec 12, 2006 | 16.82 | 16.82 | 16.42 | 16.59 | 90,854 | -0.19(-1.12%) |
Dec 11, 2006 | 16.78 | 16.83 | 16.70 | 16.78 | 16,179 | +0.02(+0.14%) |
Dec 08, 2006 | 16.81 | 16.87 | 16.70 | 16.76 | 28,625 | -0.10(-0.57%) |
Dec 07, 2006 | 16.63 | 17.01 | 16.63 | 16.85 | 46,256 | +0.26(+1.57%) |
Dec 06, 2006 | 16.53 | 16.73 | 16.43 | 16.59 | 42,315 | +0.02(+0.12%) |
Dec 05, 2006 | 16.51 | 16.67 | 16.51 | 16.57 | 146,445 | +0.09(+0.56%) |
Dec 04, 2006 | 16.29 | 16.49 | 16.29 | 16.48 | 96,869 | +0.20(+1.24%) |
Dec 01, 2006 | 16.49 | 16.89 | 16.27 | 16.28 | 75,089 | -0.58(-3.43%) |
Nov 30, 2006 | 16.92 | 17.07 | 16.85 | 16.86 | 69,696 | -0.05(-0.31%) |
Nov 29, 2006 | 16.94 | 17.16 | 16.82 | 16.91 | 37,337 | +0.05(+0.29%) |
Nov 28, 2006 | 16.91 | 17.09 | 16.79 | 16.86 | 25,928 | -0.06(-0.34%) |
Nov 27, 2006 | 17.19 | 17.19 | 16.92 | 16.92 | 39,826 | -0.31(-1.82%) |
Nov 24, 2006 | 17.16 | 17.24 | 17.16 | 17.23 | 4,978 | +0.01(+0.06%) |
Nov 22, 2006 | 17.48 | 17.48 | 17.16 | 17.23 | 50,820 | -0.26(-1.46%) |
Nov 21, 2006 | 17.36 | 17.51 | 17.32 | 17.48 | 70,318 | +0.07(+0.39%) |
Nov 20, 2006 | 17.30 | 17.45 | 17.24 | 17.41 | 52,479 | +0.11(+0.61%) |
Nov 17, 2006 | 17.30 | 17.42 | 17.19 | 17.31 | 31,944 | -0.01(-0.08%) |
Nov 16, 2006 | 17.40 | 17.44 | 17.21 | 17.32 | 39,411 | -0.13(-0.75%) |
Nov 15, 2006 | 17.48 | 17.58 | 17.26 | 17.45 | 72,807 | +0.03(+0.17%) |
Nov 14, 2006 | 17.07 | 17.42 | 16.91 | 17.42 | 123,005 | +0.36(+2.09%) |
Nov 13, 2006 | 16.97 | 17.11 | 16.97 | 17.07 | 27,795 | +0.10(+0.57%) |
Nov 10, 2006 | 16.62 | 16.97 | 16.62 | 16.97 | 16,386 | +0.30(+1.82%) |
Nov 09, 2006 | 17.11 | 17.11 | 16.59 | 16.67 | 43,975 | -0.40(-2.32%) |
Nov 08, 2006 | 16.58 | 17.07 | 16.58 | 17.06 | 26,550 | +0.39(+2.34%) |
Nov 07, 2006 | 16.81 | 17.09 | 16.64 | 16.67 | 50,405 | -0.14(-0.80%) |
Nov 06, 2006 | 16.49 | 16.81 | 16.49 | 16.81 | 42,937 | +0.32(+1.93%) |
Nov 03, 2006 | 16.39 | 16.51 | 16.35 | 16.49 | 78,408 | -0.03(-0.20%) |
Nov 02, 2006 | 16.42 | 16.66 | 16.37 | 16.52 | 38,789 | +0.03(+0.21%) |
Nov 01, 2006 | 16.95 | 17.11 | 16.44 | 16.49 | 60,984 | -0.41(-2.45%) |
Oct 31, 2006 | 17.28 | 17.28 | 16.85 | 16.90 | 52,479 | -0.45(-2.61%) |
Oct 30, 2006 | 17.34 | 17.40 | 17.01 | 17.36 | 36,507 | +0.02(+0.11%) |
Oct 27, 2006 | 17.27 | 17.45 | 17.20 | 17.34 | 45,634 | -0.01(-0.06%) |
Oct 26, 2006 | 16.50 | 17.36 | 16.31 | 17.35 | 86,912 | +0.92(+5.58%) |
Oct 25, 2006 | 16.60 | 16.70 | 16.33 | 16.43 | 21,780 | -0.17(-1.02%) |
Oct 24, 2006 | 16.63 | 16.66 | 16.34 | 16.60 | 42,937 | -0.01(-0.06%) |
Oct 23, 2006 | 16.37 | 16.63 | 16.17 | 16.61 | 35,470 | +0.19(+1.18%) |
Oct 20, 2006 | 16.68 | 16.68 | 16.27 | 16.42 | 27,173 | -0.18(-1.10%) |
Oct 19, 2006 | 16.63 | 16.82 | 16.48 | 16.60 | 51,857 | +0.01(+0.09%) |
Oct 18, 2006 | 16.26 | 16.63 | 16.17 | 16.58 | 141,466 | +0.33(+2.02%) |
Oct 17, 2006 | 16.27 | 16.34 | 16.15 | 16.26 | 37,337 | -0.06(-0.38%) |
Oct 16, 2006 | 16.28 | 16.32 | 16.25 | 16.32 | 27,173 | +0.04(+0.27%) |
Oct 13, 2006 | 16.24 | 16.39 | 16.07 | 16.28 | 78,615 | +0.01(+0.06%) |
Oct 12, 2006 | 16.01 | 16.27 | 15.98 | 16.27 | 31,321 | +0.33(+2.06%) |
Oct 11, 2006 | 16.21 | 16.23 | 15.91 | 15.94 | 26,136 | -0.32(-1.99%) |
Oct 10, 2006 | 16.24 | 16.27 | 16.12 | 16.26 | 21,780 | -0.00(-0.03%) |
Oct 09, 2006 | 16.20 | 16.27 | 16.05 | 16.27 | 25,306 | +0.07(+0.42%) |
Oct 06, 2006 | 16.12 | 16.25 | 16.03 | 16.20 | 14,312 | +0.03(+0.21%) |
Oct 05, 2006 | 15.88 | 16.16 | 15.88 | 16.16 | 45,219 | +0.23(+1.45%) |
Oct 04, 2006 | 15.48 | 15.93 | 15.48 | 15.93 | 68,451 | +0.46(+2.96%) |
Oct 03, 2006 | 15.56 | 15.91 | 15.43 | 15.48 | 86,083 | -0.07(-0.47%) |
Oct 02, 2006 | 15.86 | 15.86 | 15.40 | 15.55 | 45,634 | -0.29(-1.83%) |
Sep 29, 2006 | 16.01 | 16.05 | 15.81 | 15.84 | 34,640 | -0.22(-1.35%) |
Sep 28, 2006 | 15.87 | 16.05 | 15.76 | 16.05 | 27,795 | +0.19(+1.19%) |
Sep 27, 2006 | 15.78 | 15.87 | 15.76 | 15.87 | 30,077 | -0.08(-0.48%) |
Sep 26, 2006 | 15.64 | 15.96 | 15.64 | 15.94 | 62,643 | +0.23(+1.47%) |
Sep 25, 2006 | 15.62 | 15.84 | 15.62 | 15.71 | 28,417 | +0.13(+0.87%) |
Sep 22, 2006 | 15.82 | 15.82 | 15.45 | 15.58 | 68,866 | -0.24(-1.52%) |
Sep 21, 2006 | 16.09 | 16.20 | 15.80 | 15.82 | 27,380 | -0.32(-2.00%) |
Sep 20, 2006 | 16.17 | 16.25 | 16.13 | 16.14 | 47,916 | +0.02(+0.15%) |
Sep 19, 2006 | 16.21 | 16.21 | 15.96 | 16.12 | 29,662 | -0.06(-0.39%) |
Sep 18, 2006 | 16.20 | 16.27 | 16.18 | 16.18 | 33,603 | -0.10(-0.62%) |
Sep 15, 2006 | 16.33 | 16.36 | 16.20 | 16.28 | 101,018 | -0.05(-0.33%) |
Sep 14, 2006 | 16.42 | 16.44 | 16.23 | 16.33 | 25,306 | -0.08(-0.50%) |
Sep 13, 2006 | 16.13 | 16.42 | 16.09 | 16.42 | 88,364 | +0.22(+1.34%) |
Sep 12, 2006 | 15.89 | 16.20 | 15.80 | 16.20 | 60,154 | +0.31(+1.97%) |
Sep 11, 2006 | 15.87 | 15.97 | 15.74 | 15.88 | 24,269 | +0.00(+0.00%) |
Sep 08, 2006 | 16.10 | 16.16 | 15.87 | 15.88 | 43,352 | -0.20(-1.26%) |
Sep 07, 2006 | 15.88 | 16.15 | 15.87 | 16.09 | 49,368 | +0.15(+0.97%) |
Sep 06, 2006 | 15.94 | 16.03 | 15.78 | 15.93 | 36,507 | -0.00(-0.03%) |
Sep 05, 2006 | 15.69 | 15.97 | 15.69 | 15.94 | 40,448 | +0.27(+1.69%) |
Sep 01, 2006 | 15.60 | 15.73 | 15.57 | 15.67 | 32,358 | +0.10(+0.62%) |
Aug 31, 2006 | 16.12 | 16.13 | 15.58 | 15.58 | 55,591 | -0.51(-3.18%) |
Aug 30, 2006 | 15.91 | 16.13 | 15.82 | 16.09 | 62,643 | +0.18(+1.12%) |
Aug 29, 2006 | 15.80 | 15.91 | 15.62 | 15.91 | 28,417 | +0.12(+0.76%) |
Aug 28, 2006 | 15.76 | 15.90 | 15.63 | 15.79 | 50,197 | +0.05(+0.31%) |
Aug 25, 2006 | 15.81 | 15.89 | 15.72 | 15.74 | 34,225 | -0.08(-0.52%) |
Aug 24, 2006 | 15.62 | 15.89 | 15.62 | 15.82 | 76,748 | +0.12(+0.74%) |
Aug 23, 2006 | 15.88 | 15.93 | 15.62 | 15.71 | 34,018 | -0.16(-1.00%) |
Aug 22, 2006 | 15.91 | 15.96 | 15.72 | 15.87 | 88,987 | -0.04(-0.27%) |
Aug 21, 2006 | 15.79 | 15.95 | 15.66 | 15.91 | 54,346 | +0.07(+0.46%) |
Aug 18, 2006 | 15.72 | 15.86 | 15.19 | 15.84 | 66,999 | +0.13(+0.86%) |
Aug 17, 2006 | 15.42 | 15.74 | 15.42 | 15.70 | 30,906 | +0.24(+1.53%) |
Aug 16, 2006 | 15.52 | 15.60 | 15.45 | 15.47 | 25,928 | -0.22(-1.41%) |
Aug 15, 2006 | 15.43 | 15.69 | 15.43 | 15.69 | 26,343 | +0.30(+1.94%) |
Aug 14, 2006 | 15.09 | 15.61 | 15.09 | 15.39 | 45,427 | +0.25(+1.66%) |
Aug 11, 2006 | 15.41 | 15.41 | 15.08 | 15.14 | 34,018 | -0.26(-1.66%) |
Aug 10, 2006 | 15.23 | 15.47 | 15.08 | 15.39 | 26,343 | +0.16(+1.08%) |
Aug 09, 2006 | 15.31 | 15.38 | 15.14 | 15.23 | 44,804 | -0.01(-0.06%) |
Aug 08, 2006 | 15.71 | 15.78 | 15.21 | 15.24 | 37,959 | -0.52(-3.30%) |
Aug 07, 2006 | 15.86 | 15.86 | 15.43 | 15.76 | 64,510 | -0.12(-0.76%) |
Aug 04, 2006 | 15.99 | 16.03 | 15.72 | 15.88 | 58,080 | -0.01(-0.09%) |
Aug 03, 2006 | 15.88 | 15.93 | 15.84 | 15.89 | 22,817 | -0.01(-0.09%) |
Aug 02, 2006 | 15.76 | 16.01 | 15.76 | 15.91 | 49,160 | +0.17(+1.07%) |
Aug 01, 2006 | 16.00 | 16.00 | 15.67 | 15.74 | 38,996 | -0.34(-2.13%) |
Jul 31, 2006 | 15.77 | 16.14 | 15.73 | 16.08 | 29,662 | +0.21(+1.34%) |
Jul 28, 2006 | 15.53 | 15.91 | 15.53 | 15.87 | 33,396 | +0.35(+2.24%) |
Jul 27, 2006 | 16.02 | 16.02 | 15.51 | 15.52 | 25,928 | -0.41(-2.60%) |
Jul 26, 2006 | 15.55 | 16.05 | 15.46 | 15.94 | 44,182 | +0.39(+2.51%) |
Jul 25, 2006 | 15.62 | 15.79 | 15.44 | 15.55 | 42,937 | -0.07(-0.46%) |
Jul 24, 2006 | 15.07 | 15.62 | 15.07 | 15.62 | 82,764 | +0.47(+3.12%) |
Jul 21, 2006 | 15.77 | 15.77 | 15.12 | 15.15 | 100,603 | -0.62(-3.94%) |
Jul 20, 2006 | 15.39 | 15.90 | 15.37 | 15.77 | 85,875 | +0.37(+2.38%) |
Jul 19, 2006 | 15.31 | 15.55 | 15.31 | 15.40 | 50,405 | +0.17(+1.11%) |
Jul 18, 2006 | 15.13 | 15.29 | 15.12 | 15.23 | 67,621 | +0.17(+1.15%) |
Jul 17, 2006 | 15.12 | 15.23 | 15.01 | 15.06 | 42,108 | -0.02(-0.16%) |
Jul 14, 2006 | 15.55 | 15.66 | 15.07 | 15.08 | 97,906 | -0.46(-2.98%) |
Jul 13, 2006 | 15.90 | 15.91 | 15.51 | 15.55 | 77,371 | -0.34(-2.12%) |
Jul 12, 2006 | 16.01 | 16.01 | 15.88 | 15.88 | 43,975 | -0.12(-0.72%) |
Jul 11, 2006 | 16.00 | 16.03 | 15.87 | 16.00 | 88,779 | +0.00(+0.03%) |
Jul 10, 2006 | 15.97 | 16.15 | 15.96 | 16.00 | 63,473 | +0.07(+0.45%) |
Jul 07, 2006 | 16.01 | 16.10 | 15.91 | 15.92 | 35,470 | -0.13(-0.81%) |
Jul 06, 2006 | 16.14 | 16.22 | 15.96 | 16.05 | 94,587 | -0.09(-0.54%) |
Jul 05, 2006 | 16.15 | 16.26 | 16.03 | 16.14 | 107,863 | -0.05(-0.33%) |