Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.76 | 13.83 | 13.67 | 13.76 | 752,928 | -0.01(-0.08%) |
May 30, 2007 | 13.68 | 13.77 | 13.66 | 13.77 | 564,518 | +0.04(+0.29%) |
May 29, 2007 | 13.70 | 13.85 | 13.70 | 13.73 | 420,272 | +0.07(+0.49%) |
May 25, 2007 | 13.80 | 13.94 | 13.66 | 13.66 | 547,778 | -0.10(-0.69%) |
May 24, 2007 | 14.04 | 14.06 | 13.66 | 13.76 | 1,140,008 | -0.30(-2.12%) |
May 23, 2007 | 14.11 | 14.21 | 14.04 | 14.06 | 765,572 | -0.07(-0.52%) |
May 22, 2007 | 14.16 | 14.21 | 14.12 | 14.13 | 425,258 | -0.08(-0.59%) |
May 21, 2007 | 14.24 | 14.29 | 14.18 | 14.21 | 840,188 | -0.03(-0.24%) |
May 18, 2007 | 14.24 | 14.30 | 14.21 | 14.25 | 550,806 | +0.03(+0.20%) |
May 17, 2007 | 14.21 | 14.26 | 14.18 | 14.22 | 439,683 | -0.04(-0.28%) |
May 16, 2007 | 14.25 | 14.29 | 14.18 | 14.26 | 769,312 | -0.01(-0.04%) |
May 15, 2007 | 14.15 | 14.37 | 14.15 | 14.26 | 1,081,654 | +0.10(+0.67%) |
May 14, 2007 | 14.24 | 14.25 | 14.16 | 14.17 | 623,997 | -0.08(-0.55%) |
May 11, 2007 | 14.18 | 14.26 | 14.15 | 14.25 | 855,681 | -0.07(-0.47%) |
May 10, 2007 | 14.22 | 14.35 | 14.18 | 14.31 | 667,985 | +0.05(+0.35%) |
May 09, 2007 | 14.34 | 14.35 | 14.25 | 14.26 | 569,517 | -0.15(-1.01%) |
May 08, 2007 | 14.38 | 14.42 | 14.23 | 14.41 | 574,491 | -0.04(-0.27%) |
May 07, 2007 | 14.53 | 14.58 | 14.44 | 14.45 | 693,093 | -0.12(-0.81%) |
May 04, 2007 | 14.96 | 14.96 | 14.48 | 14.57 | 825,942 | -0.21(-1.44%) |
May 03, 2007 | 14.96 | 14.98 | 14.64 | 14.78 | 575,559 | -0.19(-1.24%) |
May 02, 2007 | 14.89 | 15.01 | 14.86 | 14.97 | 372,991 | +0.04(+0.26%) |
May 01, 2007 | 14.77 | 14.94 | 14.74 | 14.93 | 363,998 | +0.15(+0.99%) |
Apr 30, 2007 | 14.85 | 14.94 | 14.77 | 14.78 | 478,861 | -0.05(-0.34%) |
Apr 27, 2007 | 14.84 | 14.92 | 14.79 | 14.83 | 434,162 | -0.04(-0.30%) |
Apr 26, 2007 | 14.81 | 14.89 | 14.77 | 14.88 | 286,355 | +0.03(+0.23%) |
Apr 25, 2007 | 14.88 | 14.88 | 14.84 | 14.84 | 627,559 | +0.00(+0.00%) |
Apr 24, 2007 | 14.85 | 14.88 | 14.79 | 14.84 | 395,875 | -0.01(-0.08%) |
Apr 23, 2007 | 14.83 | 14.89 | 14.82 | 14.85 | 235,423 | +0.00(+0.00%) |
Apr 20, 2007 | 14.87 | 14.88 | 14.80 | 14.85 | 384,834 | +0.05(+0.34%) |
Apr 19, 2007 | 14.69 | 14.81 | 14.68 | 14.80 | 429,532 | +0.07(+0.50%) |
Apr 18, 2007 | 14.68 | 14.81 | 14.68 | 14.73 | 333,546 | +0.02(+0.11%) |
Apr 17, 2007 | 14.73 | 14.76 | 14.68 | 14.71 | 324,820 | -0.03(-0.19%) |
Apr 16, 2007 | 14.74 | 14.77 | 14.71 | 14.74 | 296,149 | +0.03(+0.19%) |
Apr 13, 2007 | 14.59 | 14.73 | 14.59 | 14.71 | 302,560 | +0.10(+0.69%) |
Apr 12, 2007 | 14.63 | 14.77 | 14.58 | 14.61 | 311,464 | -0.06(-0.38%) |
Apr 11, 2007 | 14.66 | 14.72 | 14.64 | 14.67 | 272,464 | -0.01(-0.08%) |
Apr 10, 2007 | 14.72 | 14.77 | 14.61 | 14.68 | 298,464 | -0.04(-0.27%) |
Apr 09, 2007 | 14.63 | 14.74 | 14.60 | 14.72 | 365,601 | +0.07(+0.50%) |
Apr 05, 2007 | 14.63 | 14.71 | 14.61 | 14.64 | 356,163 | -0.01(-0.08%) |
Apr 04, 2007 | 14.72 | 14.74 | 14.62 | 14.66 | 547,066 | -0.06(-0.38%) |
Apr 03, 2007 | 14.91 | 14.91 | 14.71 | 14.71 | 403,710 | -0.09(-0.61%) |
Apr 02, 2007 | 14.61 | 14.80 | 14.59 | 14.80 | 309,149 | +0.21(+1.42%) |
Mar 30, 2007 | 14.60 | 14.72 | 14.45 | 14.59 | 465,148 | -0.01(-0.08%) |
Mar 29, 2007 | 14.64 | 14.74 | 14.59 | 14.61 | 576,628 | -0.09(-0.61%) |
Mar 28, 2007 | 14.72 | 14.81 | 14.64 | 14.70 | 362,039 | -0.05(-0.34%) |
Mar 27, 2007 | 14.82 | 14.82 | 14.71 | 14.75 | 402,820 | -0.12(-0.83%) |
Mar 26, 2007 | 14.75 | 14.87 | 14.74 | 14.87 | 405,313 | +0.11(+0.76%) |
Mar 23, 2007 | 14.69 | 14.80 | 14.66 | 14.76 | 431,847 | +0.02(+0.11%) |
Mar 22, 2007 | 14.68 | 14.74 | 14.61 | 14.74 | 376,820 | +0.09(+0.61%) |
Mar 21, 2007 | 14.45 | 14.67 | 14.34 | 14.65 | 397,656 | +0.16(+1.12%) |
Mar 20, 2007 | 14.34 | 14.49 | 14.27 | 14.49 | 393,560 | +0.16(+1.14%) |
Mar 19, 2007 | 14.25 | 14.34 | 14.19 | 14.32 | 485,094 | +0.10(+0.67%) |
Mar 16, 2007 | 14.38 | 14.40 | 14.21 | 14.23 | 336,396 | -0.15(-1.05%) |
Mar 15, 2007 | 14.22 | 14.40 | 14.22 | 14.38 | 300,245 | +0.14(+0.99%) |
Mar 14, 2007 | 14.24 | 14.30 | 14.09 | 14.24 | 697,723 | +0.07(+0.48%) |
Mar 13, 2007 | 14.35 | 14.40 | 14.17 | 14.17 | 619,011 | -0.18(-1.25%) |
Mar 12, 2007 | 14.24 | 14.35 | 14.22 | 14.35 | 435,231 | +0.08(+0.59%) |
Mar 09, 2007 | 14.26 | 14.33 | 14.21 | 14.27 | 563,449 | +0.01(+0.04%) |
Mar 08, 2007 | 14.29 | 14.36 | 14.22 | 14.26 | 357,409 | +0.02(+0.16%) |
Mar 07, 2007 | 14.19 | 14.32 | 14.18 | 14.24 | 549,025 | +0.05(+0.36%) |
Mar 06, 2007 | 14.32 | 14.35 | 14.15 | 14.19 | 637,531 | -0.06(-0.43%) |
Mar 05, 2007 | 14.54 | 14.60 | 14.22 | 14.25 | 844,818 | -0.34(-2.31%) |
Mar 02, 2007 | 14.74 | 14.80 | 14.57 | 14.59 | 616,162 | -0.17(-1.18%) |
Mar 01, 2007 | 14.64 | 14.84 | 14.55 | 14.76 | 574,412 | +0.07(+0.46%) |
Feb 28, 2007 | 14.53 | 14.79 | 14.50 | 14.70 | 1,014,174 | +0.21(+1.47%) |
Feb 27, 2007 | 14.87 | 14.90 | 14.48 | 14.48 | 1,073,653 | -0.44(-2.97%) |
Feb 26, 2007 | 15.17 | 15.27 | 14.88 | 14.93 | 817,394 | -0.25(-1.63%) |
Feb 23, 2007 | 15.05 | 15.19 | 15.05 | 15.17 | 253,766 | +0.08(+0.56%) |
Feb 22, 2007 | 15.03 | 15.22 | 15.03 | 15.09 | 226,875 | -0.17(-1.14%) |
Feb 21, 2007 | 15.25 | 15.30 | 15.15 | 15.26 | 281,724 | +0.02(+0.15%) |
Feb 20, 2007 | 15.20 | 15.27 | 15.16 | 15.24 | 229,369 | +0.07(+0.48%) |
Feb 16, 2007 | 15.17 | 15.20 | 15.11 | 15.17 | 262,670 | +0.00(+0.00%) |
Feb 15, 2007 | 15.31 | 15.31 | 15.10 | 15.17 | 420,272 | -0.14(-0.92%) |
Feb 14, 2007 | 15.31 | 15.40 | 15.26 | 15.31 | 304,777 | -0.01(-0.04%) |
Feb 13, 2007 | 15.25 | 15.31 | 15.11 | 15.31 | 251,985 | +0.06(+0.37%) |
Feb 12, 2007 | 15.20 | 15.29 | 15.15 | 15.26 | 268,144 | +0.06(+0.41%) |
Feb 09, 2007 | 15.27 | 15.29 | 15.13 | 15.20 | 282,437 | -0.08(-0.55%) |
Feb 08, 2007 | 15.18 | 15.28 | 15.18 | 15.28 | 379,491 | +0.09(+0.59%) |
Feb 07, 2007 | 15.19 | 15.24 | 15.15 | 15.19 | 290,985 | -0.02(-0.15%) |
Feb 06, 2007 | 15.26 | 15.26 | 15.17 | 15.21 | 400,327 | -0.07(-0.48%) |
Feb 05, 2007 | 15.16 | 15.29 | 15.08 | 15.29 | 161,163 | +0.11(+0.74%) |
Feb 02, 2007 | 15.07 | 15.18 | 15.06 | 15.17 | 243,437 | +0.10(+0.67%) |
Feb 01, 2007 | 15.05 | 15.13 | 15.02 | 15.07 | 314,670 | +0.03(+0.19%) |
Jan 31, 2007 | 15.05 | 15.10 | 15.00 | 15.04 | 344,053 | -0.04(-0.26%) |
Jan 30, 2007 | 15.12 | 15.15 | 15.07 | 15.08 | 232,574 | -0.03(-0.22%) |
Jan 29, 2007 | 15.10 | 15.18 | 15.07 | 15.12 | 279,231 | +0.05(+0.34%) |
Jan 26, 2007 | 15.00 | 15.08 | 14.85 | 15.07 | 520,354 | +0.07(+0.45%) |
Jan 25, 2007 | 15.26 | 15.26 | 14.98 | 15.00 | 473,340 | -0.26(-1.69%) |
Jan 24, 2007 | 15.16 | 15.26 | 15.12 | 15.26 | 240,944 | +0.10(+0.63%) |
Jan 23, 2007 | 15.22 | 15.22 | 15.09 | 15.16 | 235,779 | -0.06(-0.37%) |
Jan 22, 2007 | 15.15 | 15.23 | 15.05 | 15.22 | 290,985 | +0.04(+0.30%) |
Jan 19, 2007 | 15.02 | 15.22 | 15.02 | 15.17 | 428,464 | +0.12(+0.82%) |
Jan 18, 2007 | 15.10 | 15.11 | 15.03 | 15.05 | 435,765 | -0.04(-0.30%) |
Jan 17, 2007 | 15.13 | 15.20 | 15.08 | 15.09 | 400,149 | -0.04(-0.30%) |
Jan 16, 2007 | 15.08 | 15.18 | 15.07 | 15.14 | 371,478 | +0.08(+0.56%) |
Jan 12, 2007 | 15.09 | 15.14 | 15.05 | 15.05 | 134,985 | -0.01(-0.04%) |
Jan 11, 2007 | 15.09 | 15.21 | 15.00 | 15.06 | 271,396 | -0.01(-0.04%) |
Jan 10, 2007 | 15.06 | 15.10 | 14.99 | 15.07 | 261,245 | -0.03(-0.22%) |
Jan 09, 2007 | 15.05 | 15.12 | 15.02 | 15.10 | 192,149 | +0.03(+0.22%) |
Jan 08, 2007 | 15.04 | 15.10 | 14.99 | 15.07 | 334,080 | +0.00(+0.00%) |
Jan 05, 2007 | 15.35 | 15.35 | 15.05 | 15.07 | 371,478 | -0.32(-2.08%) |
Jan 04, 2007 | 15.39 | 15.44 | 15.29 | 15.39 | 305,587 | -0.02(-0.11%) |
Jan 03, 2007 | 15.22 | 15.43 | 15.18 | 15.40 | 484,025 | +0.16(+1.03%) |
Dec 29, 2006 | 15.35 | 15.40 | 15.22 | 15.25 | 288,135 | -0.12(-0.77%) |
Dec 28, 2006 | 15.58 | 15.59 | 15.36 | 15.36 | 365,601 | -0.22(-1.44%) |
Dec 27, 2006 | 15.48 | 15.61 | 15.48 | 15.59 | 196,780 | +0.11(+0.73%) |
Dec 26, 2006 | 15.39 | 15.49 | 15.39 | 15.48 | 164,725 | +0.09(+0.58%) |
Dec 22, 2006 | 15.33 | 15.42 | 15.29 | 15.39 | 219,930 | +0.04(+0.29%) |
Dec 21, 2006 | 15.44 | 15.55 | 15.30 | 15.34 | 295,259 | -0.12(-0.80%) |
Dec 20, 2006 | 15.46 | 15.54 | 15.46 | 15.46 | 209,423 | -0.03(-0.18%) |
Dec 19, 2006 | 15.39 | 15.52 | 15.36 | 15.49 | 224,382 | +0.11(+0.73%) |
Dec 18, 2006 | 15.50 | 15.57 | 15.38 | 15.38 | 217,971 | -0.16(-1.01%) |
Dec 15, 2006 | 15.50 | 15.58 | 15.46 | 15.54 | 513,052 | +0.04(+0.29%) |
Dec 14, 2006 | 15.46 | 15.58 | 15.46 | 15.49 | 343,875 | +0.03(+0.18%) |
Dec 13, 2006 | 15.39 | 15.48 | 15.33 | 15.46 | 429,176 | +0.13(+0.88%) |
Dec 12, 2006 | 15.30 | 15.39 | 15.25 | 15.33 | 369,163 | +0.04(+0.29%) |
Dec 11, 2006 | 15.30 | 15.39 | 15.27 | 15.29 | 332,834 | -0.04(-0.26%) |
Dec 08, 2006 | 15.37 | 15.49 | 15.32 | 15.32 | 365,245 | -0.07(-0.44%) |
Dec 07, 2006 | 15.36 | 15.49 | 15.34 | 15.39 | 793,709 | +0.10(+0.66%) |
Dec 06, 2006 | 15.38 | 15.39 | 15.27 | 15.29 | 216,369 | -0.08(-0.51%) |
Dec 05, 2006 | 15.33 | 15.38 | 15.29 | 15.37 | 354,560 | +0.07(+0.48%) |
Dec 04, 2006 | 15.22 | 15.38 | 15.22 | 15.30 | 387,505 | +0.05(+0.33%) |
Dec 01, 2006 | 15.15 | 15.28 | 15.10 | 15.25 | 415,464 | +0.05(+0.33%) |
Nov 30, 2006 | 15.05 | 15.20 | 15.05 | 15.20 | 644,299 | +0.11(+0.71%) |
Nov 29, 2006 | 15.00 | 15.18 | 14.95 | 15.09 | 749,901 | +0.12(+0.83%) |
Nov 28, 2006 | 14.91 | 15.00 | 14.88 | 14.97 | 373,080 | +0.04(+0.26%) |
Nov 27, 2006 | 15.05 | 15.05 | 14.91 | 14.93 | 277,272 | -0.15(-1.01%) |
Nov 24, 2006 | 15.07 | 15.09 | 15.04 | 15.08 | 77,287 | -0.02(-0.15%) |
Nov 22, 2006 | 15.09 | 15.11 | 15.05 | 15.10 | 260,711 | -0.01(-0.04%) |
Nov 21, 2006 | 15.09 | 15.11 | 15.05 | 15.11 | 362,752 | +0.00(+0.00%) |
Nov 20, 2006 | 15.18 | 15.19 | 15.08 | 15.11 | 322,149 | -0.09(-0.59%) |
Nov 17, 2006 | 15.19 | 15.20 | 15.09 | 15.20 | 464,970 | +0.01(+0.04%) |
Nov 16, 2006 | 15.17 | 15.19 | 15.09 | 15.19 | 406,916 | +0.02(+0.11%) |
Nov 15, 2006 | 15.17 | 15.20 | 15.08 | 15.17 | 243,971 | +0.02(+0.15%) |
Nov 14, 2006 | 15.11 | 15.16 | 15.04 | 15.15 | 528,724 | +0.02(+0.11%) |
Nov 13, 2006 | 15.27 | 15.27 | 15.10 | 15.13 | 235,958 | -0.19(-1.25%) |
Nov 10, 2006 | 15.22 | 15.34 | 15.17 | 15.32 | 203,012 | +0.11(+0.74%) |
Nov 09, 2006 | 15.14 | 15.26 | 15.09 | 15.21 | 331,231 | +0.04(+0.30%) |
Nov 08, 2006 | 15.13 | 15.22 | 15.12 | 15.17 | 628,984 | +0.01(+0.07%) |
Nov 07, 2006 | 15.23 | 15.28 | 15.14 | 15.16 | 460,518 | -0.11(-0.74%) |
Nov 06, 2006 | 15.34 | 15.34 | 15.25 | 15.27 | 290,985 | -0.03(-0.18%) |
Nov 03, 2006 | 15.42 | 15.43 | 15.25 | 15.30 | 288,135 | -0.10(-0.66%) |
Nov 02, 2006 | 15.58 | 15.60 | 15.34 | 15.40 | 349,395 | -0.28(-1.76%) |
Nov 01, 2006 | 15.77 | 15.78 | 15.64 | 15.67 | 236,314 | -0.06(-0.39%) |
Oct 31, 2006 | 15.80 | 15.80 | 15.71 | 15.73 | 211,560 | -0.02(-0.14%) |
Oct 30, 2006 | 15.73 | 15.82 | 15.73 | 15.76 | 280,478 | +0.03(+0.18%) |
Oct 27, 2006 | 15.75 | 15.76 | 15.68 | 15.73 | 209,245 | -0.06(-0.36%) |
Oct 26, 2006 | 15.76 | 15.78 | 15.67 | 15.78 | 245,752 | +0.03(+0.18%) |
Oct 25, 2006 | 15.58 | 15.77 | 15.58 | 15.76 | 274,067 | +0.15(+0.94%) |
Oct 24, 2006 | 15.66 | 15.67 | 15.55 | 15.61 | 207,108 | -0.08(-0.54%) |
Oct 23, 2006 | 15.66 | 15.72 | 15.62 | 15.70 | 144,424 | +0.01(+0.07%) |
Oct 20, 2006 | 15.58 | 15.68 | 15.55 | 15.68 | 183,958 | +0.12(+0.79%) |
Oct 19, 2006 | 15.57 | 15.61 | 15.51 | 15.56 | 236,314 | -0.01(-0.07%) |
Oct 18, 2006 | 15.36 | 15.58 | 15.36 | 15.57 | 246,821 | +0.22(+1.43%) |
Oct 17, 2006 | 15.25 | 15.43 | 15.25 | 15.35 | 267,122 | +0.06(+0.37%) |
Oct 16, 2006 | 15.29 | 15.33 | 15.17 | 15.30 | 473,696 | -0.04(-0.29%) |
Oct 13, 2006 | 15.34 | 15.38 | 15.30 | 15.34 | 167,930 | -0.04(-0.29%) |
Oct 12, 2006 | 15.25 | 15.40 | 15.25 | 15.39 | 167,218 | +0.13(+0.85%) |
Oct 11, 2006 | 15.18 | 15.30 | 15.16 | 15.26 | 315,738 | +0.05(+0.33%) |
Oct 10, 2006 | 15.32 | 15.32 | 15.21 | 15.21 | 273,355 | -0.10(-0.66%) |
Oct 09, 2006 | 15.26 | 15.32 | 15.22 | 15.31 | 174,519 | +0.01(+0.04%) |
Oct 06, 2006 | 15.33 | 15.35 | 15.21 | 15.30 | 224,026 | -0.02(-0.15%) |
Oct 05, 2006 | 15.36 | 15.41 | 15.28 | 15.32 | 236,136 | -0.08(-0.55%) |
Oct 04, 2006 | 15.28 | 15.41 | 15.25 | 15.41 | 256,259 | +0.11(+0.70%) |
Oct 03, 2006 | 15.29 | 15.35 | 15.22 | 15.30 | 241,478 | +0.02(+0.15%) |
Oct 02, 2006 | 15.18 | 15.39 | 15.18 | 15.28 | 327,670 | +0.08(+0.55%) |
Sep 29, 2006 | 15.30 | 15.33 | 15.19 | 15.20 | 249,314 | -0.11(-0.73%) |
Sep 28, 2006 | 15.39 | 15.41 | 15.27 | 15.31 | 197,492 | -0.06(-0.40%) |
Sep 27, 2006 | 15.20 | 15.38 | 15.18 | 15.37 | 201,944 | +0.15(+1.00%) |
Sep 26, 2006 | 15.20 | 15.27 | 15.16 | 15.22 | 261,245 | -0.03(-0.22%) |
Sep 25, 2006 | 15.10 | 15.27 | 15.05 | 15.25 | 242,903 | +0.15(+1.00%) |
Sep 22, 2006 | 14.64 | 15.11 | 14.64 | 15.10 | 205,506 | +0.02(+0.15%) |
Sep 21, 2006 | 15.16 | 15.20 | 15.05 | 15.08 | 266,231 | -0.06(-0.37%) |
Sep 20, 2006 | 15.24 | 15.32 | 15.13 | 15.13 | 295,793 | -0.10(-0.66%) |
Sep 19, 2006 | 15.17 | 15.27 | 15.16 | 15.23 | 316,807 | +0.03(+0.22%) |
Sep 18, 2006 | 15.25 | 15.28 | 15.16 | 15.20 | 391,779 | -0.08(-0.51%) |
Sep 15, 2006 | 15.30 | 15.34 | 15.25 | 15.28 | 419,382 | +0.01(+0.04%) |
Sep 14, 2006 | 15.26 | 15.32 | 15.24 | 15.27 | 225,273 | +0.00(+0.00%) |
Sep 13, 2006 | 15.16 | 15.29 | 15.12 | 15.27 | 228,834 | +0.11(+0.74%) |
Sep 12, 2006 | 15.26 | 15.26 | 15.12 | 15.16 | 316,450 | -0.02(-0.15%) |
Sep 11, 2006 | 15.20 | 15.27 | 15.13 | 15.18 | 359,546 | -0.01(-0.04%) |
Sep 08, 2006 | 15.11 | 15.27 | 15.07 | 15.19 | 569,682 | +0.08(+0.52%) |
Sep 07, 2006 | 15.22 | 15.25 | 15.11 | 15.11 | 378,245 | -0.10(-0.63%) |
Sep 06, 2006 | 15.16 | 15.22 | 15.09 | 15.21 | 258,574 | -0.01(-0.07%) |
Sep 05, 2006 | 15.33 | 15.33 | 15.19 | 15.22 | 213,875 | -0.11(-0.70%) |
Sep 01, 2006 | 15.39 | 15.41 | 15.29 | 15.32 | 259,999 | -0.07(-0.47%) |
Aug 31, 2006 | 15.34 | 15.41 | 15.32 | 15.40 | 323,039 | +0.05(+0.33%) |
Aug 30, 2006 | 15.12 | 15.36 | 15.12 | 15.35 | 574,847 | +0.08(+0.51%) |
Aug 29, 2006 | 15.25 | 15.29 | 15.16 | 15.27 | 250,204 | +0.04(+0.29%) |
Aug 28, 2006 | 15.08 | 15.22 | 15.08 | 15.22 | 308,437 | +0.09(+0.59%) |
Aug 25, 2006 | 15.17 | 15.20 | 15.09 | 15.13 | 276,382 | -0.03(-0.22%) |
Aug 24, 2006 | 15.20 | 15.22 | 15.11 | 15.17 | 294,368 | -0.03(-0.18%) |
Aug 23, 2006 | 15.21 | 15.27 | 15.11 | 15.20 | 310,574 | -0.02(-0.11%) |
Aug 22, 2006 | 15.15 | 15.27 | 15.15 | 15.21 | 295,081 | +0.02(+0.15%) |
Aug 21, 2006 | 15.20 | 15.25 | 15.15 | 15.19 | 255,547 | -0.02(-0.15%) |
Aug 18, 2006 | 15.11 | 15.23 | 15.07 | 15.21 | 461,765 | +0.11(+0.71%) |
Aug 17, 2006 | 15.21 | 15.22 | 15.02 | 15.11 | 475,121 | -0.09(-0.59%) |
Aug 16, 2006 | 15.23 | 15.30 | 15.18 | 15.20 | 357,943 | -0.08(-0.51%) |
Aug 15, 2006 | 15.23 | 15.28 | 15.17 | 15.27 | 545,285 | +0.08(+0.52%) |
Aug 14, 2006 | 15.31 | 15.33 | 15.13 | 15.20 | 518,039 | -0.02(-0.15%) |
Aug 11, 2006 | 15.17 | 15.26 | 15.12 | 15.22 | 434,340 | -0.15(-0.99%) |
Aug 10, 2006 | 15.30 | 15.44 | 15.30 | 15.37 | 660,504 | +0.04(+0.26%) |
Aug 09, 2006 | 15.44 | 15.44 | 15.31 | 15.33 | 778,216 | -0.03(-0.18%) |
Aug 08, 2006 | 15.32 | 15.44 | 15.31 | 15.36 | 602,984 | +0.03(+0.22%) |
Aug 07, 2006 | 15.33 | 15.43 | 15.23 | 15.32 | 894,503 | -0.12(-0.76%) |
Aug 04, 2006 | 15.67 | 15.72 | 15.41 | 15.44 | 987,284 | -0.18(-1.15%) |
Aug 03, 2006 | 15.72 | 15.78 | 15.61 | 15.62 | 561,134 | -0.16(-1.00%) |
Aug 02, 2006 | 16.23 | 16.24 | 15.65 | 15.78 | 1,141,858 | -0.47(-2.87%) |
Aug 01, 2006 | 16.12 | 16.25 | 16.06 | 16.25 | 287,779 | +0.15(+0.94%) |
Jul 31, 2006 | 16.12 | 16.15 | 16.03 | 16.09 | 277,094 | +0.01(+0.07%) |
Jul 28, 2006 | 15.98 | 16.14 | 15.98 | 16.08 | 211,560 | +0.11(+0.67%) |
Jul 27, 2006 | 16.07 | 16.13 | 15.93 | 15.98 | 314,848 | -0.05(-0.28%) |
Jul 26, 2006 | 15.95 | 16.07 | 15.95 | 16.02 | 314,135 | +0.02(+0.11%) |
Jul 25, 2006 | 15.92 | 16.03 | 15.89 | 16.00 | 275,314 | +0.03(+0.21%) |
Jul 24, 2006 | 15.87 | 15.99 | 15.86 | 15.97 | 203,369 | +0.11(+0.67%) |
Jul 21, 2006 | 15.84 | 15.90 | 15.78 | 15.86 | 356,163 | +0.03(+0.18%) |
Jul 20, 2006 | 15.84 | 15.91 | 15.80 | 15.84 | 278,163 | -0.01(-0.04%) |
Jul 19, 2006 | 15.78 | 15.90 | 15.76 | 15.84 | 350,998 | +0.06(+0.36%) |
Jul 18, 2006 | 15.59 | 15.80 | 15.58 | 15.78 | 347,793 | +0.20(+1.26%) |
Jul 17, 2006 | 15.59 | 15.68 | 15.54 | 15.59 | 274,067 | -0.03(-0.18%) |
Jul 14, 2006 | 15.64 | 15.73 | 15.52 | 15.62 | 242,012 | -0.04(-0.25%) |
Jul 13, 2006 | 15.71 | 15.80 | 15.64 | 15.66 | 286,177 | -0.05(-0.32%) |
Jul 12, 2006 | 15.78 | 15.84 | 15.67 | 15.71 | 202,834 | -0.16(-0.99%) |
Jul 11, 2006 | 15.64 | 15.86 | 15.64 | 15.86 | 286,711 | +0.16(+1.04%) |
Jul 10, 2006 | 15.75 | 15.78 | 15.63 | 15.70 | 206,752 | +0.01(+0.07%) |
Jul 07, 2006 | 15.57 | 15.74 | 15.57 | 15.69 | 388,039 | +0.13(+0.87%) |
Jul 06, 2006 | 15.49 | 15.58 | 15.41 | 15.55 | 309,505 | +0.03(+0.22%) |
Jul 05, 2006 | 15.66 | 15.71 | 15.48 | 15.52 | 472,272 | -0.14(-0.90%) |
Jul 03, 2006 | 15.68 | 15.68 | 15.52 | 15.66 | 230,437 | -0.01(-0.07%) |
Jun 30, 2006 | 15.60 | 15.67 | 15.55 | 15.67 | 537,984 | +0.06(+0.36%) |
Jun 29, 2006 | 15.39 | 15.62 | 15.35 | 15.62 | 506,998 | +0.26(+1.72%) |
Jun 28, 2006 | 15.19 | 15.38 | 15.19 | 15.35 | 311,998 | +0.16(+1.03%) |
Jun 27, 2006 | 15.26 | 15.38 | 15.16 | 15.20 | 396,053 | -0.10(-0.62%) |
Jun 26, 2006 | 15.26 | 15.33 | 15.21 | 15.29 | 254,656 | +0.06(+0.37%) |
Jun 23, 2006 | 15.07 | 15.27 | 15.05 | 15.23 | 289,382 | +0.14(+0.93%) |
Jun 22, 2006 | 15.09 | 15.15 | 15.02 | 15.09 | 418,313 | -0.07(-0.44%) |
Jun 21, 2006 | 15.14 | 15.26 | 15.12 | 15.16 | 251,985 | +0.04(+0.26%) |
Jun 20, 2006 | 15.09 | 15.20 | 15.02 | 15.12 | 387,683 | +0.05(+0.34%) |
Jun 19, 2006 | 15.32 | 15.33 | 15.03 | 15.07 | 302,382 | -0.26(-1.69%) |
Jun 16, 2006 | 15.43 | 15.44 | 15.29 | 15.33 | 364,532 | -0.07(-0.47%) |
Jun 15, 2006 | 15.33 | 15.43 | 15.20 | 15.40 | 426,683 | +0.18(+1.18%) |
Jun 14, 2006 | 15.31 | 15.31 | 15.16 | 15.22 | 430,957 | -0.01(-0.07%) |
Jun 13, 2006 | 15.51 | 15.58 | 15.23 | 15.23 | 504,683 | -0.31(-2.02%) |
Jun 12, 2006 | 15.49 | 15.66 | 15.39 | 15.55 | 625,066 | +0.08(+0.51%) |
Jun 09, 2006 | 15.36 | 15.50 | 15.22 | 15.47 | 529,970 | +0.21(+1.36%) |
Jun 08, 2006 | 15.18 | 15.30 | 15.08 | 15.26 | 442,354 | +0.08(+0.56%) |
Jun 07, 2006 | 15.20 | 15.39 | 15.15 | 15.18 | 528,724 | -0.05(-0.33%) |
Jun 06, 2006 | 15.07 | 15.28 | 14.97 | 15.23 | 680,627 | +0.15(+0.97%) |
Jun 05, 2006 | 15.25 | 15.26 | 15.02 | 15.08 | 447,875 | -0.22(-1.43%) |
Jun 02, 2006 | 15.17 | 15.31 | 15.14 | 15.30 | 436,834 | +0.12(+0.81%) |