Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.74 | 15.74 | 15.60 | 15.65 | 67,600 | +0.09(+0.58%) |
Feb 27, 2007 | 15.57 | 15.60 | 15.53 | 15.56 | 81,000 | +0.01(+0.06%) |
Feb 26, 2007 | 15.60 | 15.64 | 15.50 | 15.55 | 69,996 | +0.03(+0.19%) |
Feb 23, 2007 | 15.50 | 15.61 | 15.50 | 15.52 | 92,600 | +0.02(+0.13%) |
Feb 22, 2007 | 15.56 | 15.59 | 15.50 | 15.50 | 75,800 | -0.06(-0.39%) |
Feb 21, 2007 | 15.60 | 15.86 | 15.51 | 15.56 | 130,800 | -0.04(-0.26%) |
Feb 20, 2007 | 15.58 | 15.68 | 15.56 | 15.60 | 86,600 | +0.00(+0.00%) |
Feb 16, 2007 | 15.57 | 15.62 | 15.56 | 15.60 | 56,200 | -0.03(-0.19%) |
Feb 15, 2007 | 15.65 | 15.70 | 15.61 | 15.63 | 90,500 | -0.03(-0.19%) |
Feb 14, 2007 | 15.66 | 15.69 | 15.61 | 15.66 | 94,045 | +0.07(+0.45%) |
Feb 13, 2007 | 15.56 | 15.68 | 15.55 | 15.59 | 115,000 | -0.01(-0.06%) |
Feb 12, 2007 | 15.48 | 15.64 | 15.48 | 15.60 | 91,251 | +0.07(+0.45%) |
Feb 09, 2007 | 15.62 | 15.73 | 15.45 | 15.53 | 147,400 | -0.16(-1.02%) |
Feb 08, 2007 | 15.61 | 15.83 | 15.61 | 15.69 | 72,300 | +0.07(+0.45%) |
Feb 07, 2007 | 15.57 | 15.66 | 15.56 | 15.62 | 31,500 | +0.04(+0.26%) |
Feb 06, 2007 | 15.52 | 15.64 | 15.51 | 15.58 | 64,500 | +0.03(+0.19%) |
Feb 05, 2007 | 15.61 | 15.64 | 15.54 | 15.55 | 61,900 | -0.07(-0.45%) |
Feb 02, 2007 | 15.68 | 15.69 | 15.60 | 15.62 | 61,000 | +0.04(+0.26%) |
Feb 01, 2007 | 15.57 | 15.64 | 15.54 | 15.58 | 56,500 | +0.03(+0.19%) |
Jan 31, 2007 | 15.54 | 15.60 | 15.46 | 15.55 | 57,100 | +0.04(+0.26%) |
Jan 30, 2007 | 15.45 | 15.51 | 15.38 | 15.51 | 54,400 | +0.10(+0.65%) |
Jan 29, 2007 | 15.34 | 15.54 | 15.30 | 15.41 | 77,400 | +0.07(+0.46%) |
Jan 26, 2007 | 15.24 | 15.65 | 15.08 | 15.34 | 179,900 | +0.10(+0.66%) |
Jan 25, 2007 | 15.26 | 15.31 | 15.19 | 15.24 | 94,300 | -0.10(-0.65%) |
Jan 24, 2007 | 15.37 | 15.43 | 15.32 | 15.34 | 72,200 | -0.09(-0.58%) |
Jan 23, 2007 | 15.43 | 15.48 | 15.42 | 15.43 | 77,100 | -0.03(-0.19%) |
Jan 22, 2007 | 15.42 | 15.52 | 15.42 | 15.46 | 93,500 | -0.08(-0.51%) |
Jan 19, 2007 | 15.57 | 15.58 | 15.51 | 15.54 | 64,200 | -0.01(-0.06%) |
Jan 18, 2007 | 15.59 | 15.60 | 15.53 | 15.55 | 81,200 | -0.02(-0.13%) |
Jan 17, 2007 | 15.61 | 15.70 | 15.55 | 15.57 | 56,700 | -0.12(-0.76%) |
Jan 16, 2007 | 15.61 | 15.78 | 15.55 | 15.69 | 72,100 | +0.01(+0.06%) |
Jan 12, 2007 | 15.65 | 15.74 | 15.65 | 15.68 | 48,600 | +0.03(+0.19%) |
Jan 11, 2007 | 15.69 | 15.84 | 15.65 | 15.65 | 75,500 | -0.05(-0.32%) |
Jan 10, 2007 | 15.78 | 15.80 | 15.65 | 15.70 | 79,600 | -0.08(-0.51%) |
Jan 09, 2007 | 15.82 | 15.88 | 15.75 | 15.78 | 71,500 | -0.04(-0.25%) |
Jan 08, 2007 | 15.89 | 15.89 | 15.79 | 15.82 | 65,600 | +0.04(+0.25%) |
Jan 05, 2007 | 15.82 | 15.83 | 15.67 | 15.78 | 63,000 | +0.00(+0.00%) |
Jan 04, 2007 | 15.83 | 15.85 | 15.74 | 15.78 | 121,000 | -0.02(-0.13%) |
Jan 03, 2007 | 15.73 | 15.89 | 15.71 | 15.80 | 130,500 | +0.07(+0.45%) |
Dec 29, 2006 | 15.74 | 15.81 | 15.72 | 15.73 | 123,700 | +0.05(+0.32%) |
Dec 28, 2006 | 15.85 | 15.90 | 15.68 | 15.68 | 122,100 | -0.15(-0.95%) |
Dec 27, 2006 | 15.85 | 15.86 | 15.81 | 15.83 | 65,300 | -0.02(-0.13%) |
Dec 26, 2006 | 15.80 | 15.85 | 15.74 | 15.85 | 38,100 | +0.10(+0.63%) |
Dec 22, 2006 | 15.18 | 15.81 | 15.18 | 15.75 | 73,900 | +0.07(+0.45%) |
Dec 21, 2006 | 15.64 | 15.75 | 15.50 | 15.68 | 73,400 | +0.12(+0.77%) |
Dec 20, 2006 | 15.45 | 15.73 | 15.42 | 15.56 | 71,900 | -0.17(-1.08%) |
Dec 19, 2006 | 15.78 | 15.80 | 15.69 | 15.73 | 104,800 | -0.01(-0.06%) |
Dec 18, 2006 | 15.65 | 15.76 | 15.58 | 15.74 | 100,500 | +0.20(+1.29%) |
Dec 15, 2006 | 15.72 | 15.79 | 15.53 | 15.54 | 93,900 | -0.19(-1.21%) |
Dec 14, 2006 | 15.87 | 15.92 | 15.69 | 15.73 | 78,500 | -0.10(-0.63%) |
Dec 13, 2006 | 15.86 | 16.02 | 15.78 | 15.83 | 102,900 | -0.02(-0.13%) |
Dec 12, 2006 | 15.81 | 15.88 | 15.80 | 15.85 | 57,900 | +0.04(+0.25%) |
Dec 11, 2006 | 15.89 | 15.92 | 15.75 | 15.81 | 77,800 | -0.04(-0.25%) |
Dec 08, 2006 | 15.91 | 15.91 | 15.83 | 15.85 | 60,500 | +0.00(+0.00%) |
Dec 07, 2006 | 15.92 | 15.92 | 15.82 | 15.85 | 81,400 | -0.03(-0.19%) |
Dec 06, 2006 | 15.89 | 15.95 | 15.78 | 15.88 | 94,100 | +0.02(+0.13%) |
Dec 05, 2006 | 15.88 | 15.95 | 15.83 | 15.86 | 166,300 | -0.03(-0.19%) |
Dec 04, 2006 | 15.90 | 15.92 | 15.77 | 15.89 | 69,800 | +0.07(+0.44%) |
Dec 01, 2006 | 15.81 | 15.90 | 15.73 | 15.82 | 81,100 | +0.11(+0.70%) |
Nov 30, 2006 | 15.66 | 15.71 | 15.57 | 15.71 | 107,300 | +0.18(+1.16%) |
Nov 29, 2006 | 15.50 | 15.56 | 15.50 | 15.53 | 81,900 | +0.07(+0.45%) |
Nov 28, 2006 | 15.36 | 15.50 | 15.34 | 15.46 | 107,700 | +0.09(+0.59%) |
Nov 27, 2006 | 15.41 | 15.41 | 15.31 | 15.37 | 94,100 | -0.04(-0.26%) |
Nov 24, 2006 | 15.35 | 15.43 | 15.35 | 15.41 | 45,600 | +0.05(+0.33%) |
Nov 22, 2006 | 15.31 | 15.45 | 15.31 | 15.36 | 118,100 | +0.03(+0.20%) |
Nov 21, 2006 | 15.31 | 15.35 | 15.27 | 15.33 | 112,100 | -0.04(-0.26%) |
Nov 20, 2006 | 15.45 | 15.49 | 15.32 | 15.37 | 121,000 | -0.17(-1.09%) |
Nov 17, 2006 | 15.57 | 15.62 | 15.52 | 15.54 | 114,500 | +0.00(+0.00%) |
Nov 16, 2006 | 15.54 | 15.59 | 15.45 | 15.54 | 104,900 | +0.00(+0.00%) |
Nov 15, 2006 | 15.74 | 15.74 | 15.50 | 15.54 | 155,500 | -0.11(-0.70%) |
Nov 14, 2006 | 15.64 | 15.67 | 15.50 | 15.65 | 206,200 | +0.03(+0.19%) |
Nov 13, 2006 | 15.68 | 15.69 | 15.57 | 15.62 | 92,000 | +0.02(+0.13%) |
Nov 10, 2006 | 15.54 | 15.60 | 15.49 | 15.60 | 46,500 | +0.13(+0.84%) |
Nov 09, 2006 | 15.46 | 15.54 | 15.46 | 15.47 | 45,400 | -0.02(-0.13%) |
Nov 08, 2006 | 15.60 | 15.64 | 15.44 | 15.49 | 87,000 | -0.11(-0.71%) |
Nov 07, 2006 | 15.61 | 15.66 | 15.53 | 15.60 | 84,800 | +0.03(+0.19%) |
Nov 06, 2006 | 15.80 | 15.80 | 15.50 | 15.57 | 103,900 | +0.00(+0.00%) |
Nov 03, 2006 | 15.58 | 15.65 | 15.50 | 15.57 | 87,700 | -0.01(-0.06%) |
Nov 02, 2006 | 15.55 | 15.58 | 15.46 | 15.58 | 96,000 | +0.07(+0.45%) |
Nov 01, 2006 | 15.53 | 15.54 | 15.37 | 15.51 | 79,900 | +0.01(+0.06%) |
Oct 31, 2006 | 15.64 | 15.64 | 15.45 | 15.50 | 83,000 | -0.01(-0.06%) |
Oct 30, 2006 | 15.56 | 15.56 | 15.45 | 15.51 | 65,200 | +0.05(+0.32%) |
Oct 27, 2006 | 15.40 | 15.46 | 15.38 | 15.46 | 47,600 | +0.07(+0.45%) |
Oct 26, 2006 | 15.44 | 15.44 | 15.36 | 15.39 | 117,000 | +0.03(+0.20%) |
Oct 25, 2006 | 15.38 | 15.38 | 15.31 | 15.36 | 64,400 | +0.06(+0.39%) |
Oct 24, 2006 | 15.28 | 15.39 | 15.26 | 15.30 | 147,200 | +0.03(+0.20%) |
Oct 23, 2006 | 15.21 | 15.36 | 15.20 | 15.27 | 93,100 | +0.01(+0.07%) |
Oct 20, 2006 | 15.28 | 15.34 | 15.25 | 15.26 | 84,800 | -0.10(-0.65%) |
Oct 19, 2006 | 15.27 | 15.37 | 15.24 | 15.36 | 79,100 | +0.01(+0.07%) |
Oct 18, 2006 | 15.38 | 15.44 | 15.31 | 15.35 | 73,500 | +0.07(+0.46%) |
Oct 17, 2006 | 15.35 | 15.39 | 15.27 | 15.28 | 64,400 | -0.03(-0.20%) |
Oct 16, 2006 | 15.33 | 15.40 | 15.23 | 15.31 | 88,700 | +0.04(+0.26%) |
Oct 13, 2006 | 15.38 | 15.38 | 15.25 | 15.27 | 69,900 | -0.03(-0.20%) |
Oct 12, 2006 | 15.31 | 15.34 | 15.26 | 15.30 | 73,700 | +0.02(+0.13%) |
Oct 11, 2006 | 15.40 | 15.40 | 15.25 | 15.28 | 59,900 | -0.05(-0.33%) |
Oct 10, 2006 | 15.31 | 15.35 | 15.21 | 15.33 | 110,100 | +0.03(+0.20%) |
Oct 09, 2006 | 15.33 | 15.38 | 15.21 | 15.30 | 91,900 | +0.01(+0.07%) |
Oct 06, 2006 | 15.43 | 15.43 | 15.29 | 15.29 | 54,000 | -0.07(-0.46%) |
Oct 05, 2006 | 15.35 | 15.41 | 15.28 | 15.36 | 71,800 | +0.02(+0.13%) |
Oct 04, 2006 | 15.40 | 15.40 | 15.29 | 15.34 | 108,500 | +0.02(+0.13%) |
Oct 03, 2006 | 15.27 | 15.32 | 15.19 | 15.32 | 105,000 | +0.08(+0.52%) |
Oct 02, 2006 | 15.21 | 15.29 | 15.20 | 15.24 | 119,400 | +0.02(+0.13%) |
Sep 29, 2006 | 15.27 | 15.32 | 15.20 | 15.22 | 105,400 | -0.02(-0.13%) |
Sep 28, 2006 | 15.29 | 15.29 | 15.17 | 15.24 | 108,400 | +0.02(+0.13%) |
Sep 27, 2006 | 15.16 | 15.23 | 15.08 | 15.22 | 115,300 | +0.09(+0.59%) |
Sep 26, 2006 | 15.13 | 15.17 | 15.01 | 15.13 | 143,000 | +0.11(+0.73%) |
Sep 25, 2006 | 15.00 | 15.10 | 14.99 | 15.02 | 70,700 | +0.02(+0.13%) |
Sep 22, 2006 | 15.02 | 15.09 | 14.96 | 15.00 | 76,100 | +0.02(+0.13%) |
Sep 21, 2006 | 14.98 | 15.04 | 14.95 | 14.98 | 99,100 | +0.03(+0.20%) |
Sep 20, 2006 | 15.13 | 15.13 | 14.95 | 14.95 | 132,800 | -0.14(-0.93%) |
Sep 19, 2006 | 15.10 | 15.11 | 15.03 | 15.09 | 88,800 | +0.02(+0.13%) |
Sep 18, 2006 | 15.14 | 15.16 | 15.01 | 15.07 | 81,700 | -0.04(-0.26%) |
Sep 15, 2006 | 15.14 | 15.15 | 15.05 | 15.11 | 73,500 | +0.01(+0.07%) |
Sep 14, 2006 | 15.12 | 15.12 | 15.01 | 15.10 | 87,200 | +0.02(+0.13%) |
Sep 13, 2006 | 15.08 | 15.14 | 15.03 | 15.08 | 72,300 | +0.03(+0.20%) |
Sep 12, 2006 | 15.04 | 15.09 | 14.91 | 15.05 | 79,800 | +0.01(+0.07%) |
Sep 11, 2006 | 15.06 | 15.10 | 15.01 | 15.04 | 84,400 | +0.03(+0.20%) |
Sep 08, 2006 | 15.05 | 15.07 | 14.98 | 15.01 | 97,400 | -0.03(-0.20%) |
Sep 07, 2006 | 15.01 | 15.15 | 14.98 | 15.04 | 85,800 | +0.03(+0.20%) |
Sep 06, 2006 | 15.15 | 15.16 | 14.97 | 15.01 | 102,100 | -0.14(-0.92%) |
Sep 05, 2006 | 15.35 | 15.35 | 15.11 | 15.15 | 93,400 | +0.00(+0.00%) |
Sep 01, 2006 | 15.12 | 15.25 | 15.07 | 15.15 | 143,300 | +0.04(+0.26%) |
Aug 31, 2006 | 15.25 | 15.25 | 15.10 | 15.11 | 125,500 | -0.09(-0.59%) |
Aug 30, 2006 | 15.15 | 15.21 | 15.10 | 15.20 | 155,200 | +0.08(+0.53%) |
Aug 29, 2006 | 15.09 | 15.17 | 15.04 | 15.12 | 147,100 | +0.04(+0.27%) |
Aug 28, 2006 | 14.96 | 15.10 | 14.90 | 15.08 | 139,000 | +0.12(+0.80%) |
Aug 25, 2006 | 14.96 | 15.05 | 14.64 | 14.96 | 117,900 | -0.06(-0.40%) |
Aug 24, 2006 | 14.92 | 15.02 | 14.90 | 15.02 | 104,500 | +0.12(+0.81%) |
Aug 23, 2006 | 15.00 | 15.01 | 14.87 | 14.90 | 74,300 | -0.07(-0.47%) |
Aug 22, 2006 | 14.95 | 15.02 | 14.85 | 14.97 | 129,300 | -0.03(-0.20%) |
Aug 21, 2006 | 14.95 | 15.04 | 14.88 | 15.00 | 139,100 | +0.10(+0.67%) |
Aug 18, 2006 | 14.87 | 14.91 | 14.82 | 14.90 | 74,100 | +0.05(+0.34%) |
Aug 17, 2006 | 14.76 | 14.89 | 14.72 | 14.85 | 96,400 | +0.13(+0.88%) |
Aug 16, 2006 | 14.76 | 14.78 | 14.68 | 14.72 | 59,800 | +0.00(+0.00%) |
Aug 15, 2006 | 14.64 | 14.72 | 14.63 | 14.72 | 80,700 | +0.08(+0.55%) |
Aug 14, 2006 | 14.62 | 14.64 | 14.57 | 14.64 | 40,500 | +0.10(+0.69%) |
Aug 11, 2006 | 14.53 | 14.64 | 14.53 | 14.54 | 69,600 | -0.05(-0.34%) |
Aug 10, 2006 | 14.49 | 14.64 | 14.47 | 14.59 | 105,700 | +0.14(+0.97%) |
Aug 09, 2006 | 14.52 | 14.64 | 14.40 | 14.45 | 136,400 | -0.17(-1.16%) |
Aug 08, 2006 | 14.66 | 14.68 | 14.59 | 14.62 | 57,900 | -0.03(-0.20%) |
Aug 07, 2006 | 14.65 | 14.77 | 14.55 | 14.65 | 85,600 | +0.00(+0.00%) |
Aug 04, 2006 | 14.55 | 14.65 | 14.52 | 14.65 | 66,500 | +0.12(+0.83%) |
Aug 03, 2006 | 14.56 | 14.57 | 14.50 | 14.53 | 64,600 | -0.01(-0.07%) |
Aug 02, 2006 | 14.48 | 14.54 | 14.44 | 14.54 | 114,800 | +0.09(+0.62%) |
Aug 01, 2006 | 14.44 | 14.50 | 14.41 | 14.45 | 120,900 | +0.04(+0.28%) |
Jul 31, 2006 | 14.47 | 14.50 | 14.36 | 14.41 | 92,900 | +0.04(+0.28%) |
Jul 28, 2006 | 14.45 | 14.51 | 14.37 | 14.37 | 86,500 | -0.01(-0.07%) |
Jul 27, 2006 | 14.29 | 14.38 | 14.23 | 14.38 | 75,800 | +0.10(+0.70%) |
Jul 26, 2006 | 14.27 | 14.32 | 14.20 | 14.28 | 101,500 | +0.08(+0.56%) |
Jul 25, 2006 | 14.13 | 14.25 | 14.13 | 14.20 | 83,400 | +0.00(+0.00%) |
Jul 24, 2006 | 14.02 | 14.21 | 14.02 | 14.20 | 64,300 | +0.13(+0.92%) |
Jul 21, 2006 | 13.98 | 14.11 | 13.98 | 14.07 | 62,300 | -0.01(-0.07%) |
Jul 20, 2006 | 14.15 | 14.21 | 14.00 | 14.08 | 170,500 | -0.11(-0.78%) |
Jul 19, 2006 | 14.14 | 14.20 | 14.10 | 14.19 | 69,300 | +0.07(+0.50%) |
Jul 18, 2006 | 14.09 | 14.16 | 14.05 | 14.12 | 60,700 | +0.04(+0.28%) |
Jul 17, 2006 | 14.09 | 14.10 | 14.01 | 14.08 | 75,100 | +0.01(+0.07%) |
Jul 14, 2006 | 14.06 | 14.10 | 14.01 | 14.07 | 31,800 | +0.07(+0.50%) |
Jul 13, 2006 | 14.02 | 14.09 | 14.00 | 14.00 | 56,600 | -0.02(-0.14%) |
Jul 12, 2006 | 14.05 | 14.09 | 14.00 | 14.02 | 66,400 | +0.01(+0.07%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.93 | 14.01 | 134,000 | -0.02(-0.14%) |
Jul 10, 2006 | 14.24 | 14.25 | 13.93 | 14.03 | 127,800 | -0.01(-0.07%) |
Jul 07, 2006 | 14.10 | 14.14 | 14.00 | 14.04 | 99,600 | +0.03(+0.21%) |
Jul 06, 2006 | 13.99 | 14.02 | 13.90 | 14.01 | 53,100 | +0.03(+0.21%) |
Jul 05, 2006 | 14.03 | 14.03 | 13.88 | 13.98 | 89,200 | +0.07(+0.50%) |
Jul 03, 2006 | 13.90 | 14.00 | 13.86 | 13.91 | 37,700 | +0.07(+0.51%) |
Jun 30, 2006 | 13.90 | 13.90 | 13.75 | 13.84 | 78,900 | +0.12(+0.87%) |
Jun 29, 2006 | 13.74 | 13.76 | 13.68 | 13.72 | 67,200 | +0.05(+0.37%) |
Jun 28, 2006 | 13.69 | 13.74 | 13.60 | 13.67 | 109,100 | +0.05(+0.37%) |
Jun 27, 2006 | 13.75 | 13.80 | 13.58 | 13.62 | 110,300 | -0.13(-0.95%) |
Jun 26, 2006 | 13.86 | 13.99 | 13.66 | 13.75 | 109,500 | -0.15(-1.08%) |
Jun 23, 2006 | 13.84 | 14.20 | 13.80 | 13.90 | 91,200 | +0.12(+0.87%) |
Jun 22, 2006 | 13.82 | 13.85 | 13.75 | 13.78 | 105,300 | -0.07(-0.51%) |
Jun 21, 2006 | 14.00 | 14.01 | 13.85 | 13.85 | 94,800 | -0.16(-1.14%) |
Jun 20, 2006 | 14.10 | 14.10 | 14.00 | 14.01 | 63,400 | -0.01(-0.07%) |
Jun 19, 2006 | 14.23 | 14.23 | 14.02 | 14.02 | 106,800 | -0.11(-0.78%) |
Jun 16, 2006 | 14.13 | 14.35 | 14.10 | 14.13 | 63,000 | +0.05(+0.36%) |
Jun 15, 2006 | 14.09 | 14.17 | 14.00 | 14.08 | 86,100 | -0.01(-0.07%) |
Jun 14, 2006 | 14.23 | 14.25 | 14.00 | 14.09 | 78,800 | -0.10(-0.70%) |
Jun 13, 2006 | 14.27 | 14.34 | 14.19 | 14.19 | 56,500 | -0.09(-0.63%) |
Jun 12, 2006 | 14.32 | 14.35 | 14.26 | 14.28 | 40,700 | -0.03(-0.21%) |
Jun 09, 2006 | 14.34 | 14.34 | 14.27 | 14.31 | 46,600 | +0.00(+0.00%) |
Jun 08, 2006 | 14.38 | 14.40 | 14.25 | 14.31 | 49,400 | -0.03(-0.21%) |
Jun 07, 2006 | 14.43 | 14.47 | 14.34 | 14.34 | 43,700 | -0.08(-0.55%) |
Jun 06, 2006 | 14.56 | 14.56 | 14.39 | 14.42 | 76,100 | -0.11(-0.76%) |
Jun 05, 2006 | 14.50 | 14.64 | 14.50 | 14.53 | 61,200 | -0.12(-0.82%) |
Jun 02, 2006 | 14.60 | 14.70 | 14.60 | 14.65 | 92,300 | +0.06(+0.41%) |
Jun 01, 2006 | 14.46 | 14.70 | 14.46 | 14.59 | 126,600 | +0.13(+0.90%) |
May 31, 2006 | 14.54 | 14.54 | 14.42 | 14.46 | 74,800 | +0.02(+0.14%) |
May 30, 2006 | 14.60 | 14.60 | 14.39 | 14.44 | 54,500 | -0.05(-0.35%) |
May 26, 2006 | 14.40 | 14.49 | 14.38 | 14.49 | 69,300 | +0.09(+0.62%) |
May 25, 2006 | 14.44 | 14.44 | 14.31 | 14.40 | 115,000 | +0.03(+0.21%) |
May 24, 2006 | 14.49 | 14.49 | 14.35 | 14.37 | 56,600 | -0.13(-0.90%) |
May 23, 2006 | 14.54 | 14.57 | 14.42 | 14.50 | 68,000 | +0.01(+0.07%) |
May 22, 2006 | 14.68 | 14.68 | 14.40 | 14.49 | 139,500 | -0.04(-0.28%) |
May 19, 2006 | 14.46 | 14.53 | 14.35 | 14.53 | 88,200 | +0.16(+1.11%) |
May 18, 2006 | 14.29 | 14.41 | 14.29 | 14.37 | 62,800 | +0.00(+0.00%) |
May 17, 2006 | 14.46 | 14.46 | 14.35 | 14.37 | 45,200 | -0.07(-0.48%) |
May 16, 2006 | 14.41 | 14.50 | 14.40 | 14.44 | 54,100 | +0.04(+0.28%) |
May 15, 2006 | 14.38 | 14.45 | 14.36 | 14.40 | 56,800 | +0.02(+0.14%) |
May 12, 2006 | 14.46 | 14.61 | 14.37 | 14.38 | 101,400 | -0.01(-0.07%) |
May 11, 2006 | 14.51 | 14.54 | 14.39 | 14.39 | 45,900 | -0.15(-1.03%) |
May 10, 2006 | 14.56 | 14.60 | 14.49 | 14.54 | 80,200 | +0.04(+0.28%) |
May 09, 2006 | 14.31 | 14.56 | 14.31 | 14.50 | 94,300 | +0.06(+0.42%) |
May 08, 2006 | 14.44 | 14.49 | 14.32 | 14.44 | 116,300 | +0.00(+0.00%) |
May 05, 2006 | 14.50 | 14.50 | 14.36 | 14.44 | 59,900 | +0.01(+0.07%) |
May 04, 2006 | 14.50 | 14.60 | 14.30 | 14.43 | 81,200 | -0.17(-1.16%) |
May 03, 2006 | 14.70 | 14.70 | 14.53 | 14.60 | 61,100 | -0.05(-0.34%) |
May 02, 2006 | 14.64 | 14.73 | 14.60 | 14.65 | 49,900 | +0.04(+0.27%) |
May 01, 2006 | 14.56 | 14.64 | 14.41 | 14.61 | 79,300 | +0.16(+1.11%) |
Apr 28, 2006 | 14.35 | 14.45 | 14.35 | 14.45 | 85,000 | +0.05(+0.35%) |
Apr 27, 2006 | 14.48 | 14.54 | 14.37 | 14.40 | 61,200 | +0.00(+0.00%) |
Apr 26, 2006 | 14.48 | 14.54 | 14.40 | 14.40 | 59,500 | -0.08(-0.55%) |
Apr 25, 2006 | 14.57 | 14.57 | 14.40 | 14.48 | 65,700 | -0.05(-0.34%) |
Apr 24, 2006 | 14.53 | 14.57 | 14.50 | 14.53 | 63,400 | -0.03(-0.21%) |
Apr 21, 2006 | 14.60 | 14.60 | 14.52 | 14.56 | 46,400 | +0.02(+0.14%) |
Apr 20, 2006 | 14.56 | 14.60 | 14.48 | 14.54 | 63,600 | -0.04(-0.27%) |
Apr 19, 2006 | 14.60 | 14.60 | 14.48 | 14.58 | 64,500 | +0.01(+0.07%) |
Apr 18, 2006 | 14.42 | 14.57 | 14.42 | 14.57 | 68,600 | +0.15(+1.04%) |
Apr 17, 2006 | 14.51 | 14.55 | 14.40 | 14.42 | 67,000 | -0.13(-0.89%) |
Apr 13, 2006 | 14.55 | 14.60 | 14.50 | 14.55 | 54,400 | +0.00(+0.00%) |
Apr 12, 2006 | 14.51 | 14.64 | 14.45 | 14.55 | 85,600 | +0.00(+0.00%) |
Apr 11, 2006 | 14.68 | 14.68 | 14.48 | 14.55 | 58,300 | -0.12(-0.82%) |
Apr 10, 2006 | 14.65 | 14.69 | 14.60 | 14.67 | 73,100 | -0.04(-0.27%) |
Apr 07, 2006 | 14.72 | 14.76 | 14.59 | 14.71 | 60,400 | +0.00(+0.00%) |
Apr 06, 2006 | 14.73 | 14.79 | 14.68 | 14.71 | 47,800 | -0.02(-0.14%) |
Apr 05, 2006 | 14.76 | 14.80 | 14.71 | 14.73 | 47,400 | -0.02(-0.14%) |
Apr 04, 2006 | 14.74 | 14.79 | 14.68 | 14.75 | 100,400 | +0.00(+0.00%) |
Apr 03, 2006 | 14.81 | 14.82 | 14.71 | 14.75 | 90,400 | -0.06(-0.40%) |
Mar 31, 2006 | 14.88 | 14.88 | 14.75 | 14.81 | 108,400 | +0.06(+0.40%) |
Mar 30, 2006 | 14.88 | 14.88 | 14.75 | 14.75 | 68,700 | -0.09(-0.61%) |
Mar 29, 2006 | 14.75 | 14.87 | 14.65 | 14.84 | 84,700 | +0.15(+1.02%) |
Mar 28, 2006 | 14.73 | 14.75 | 14.62 | 14.69 | 123,200 | -0.01(-0.07%) |
Mar 27, 2006 | 14.73 | 14.73 | 14.63 | 14.70 | 84,600 | +0.02(+0.14%) |
Mar 24, 2006 | 14.66 | 14.70 | 14.60 | 14.68 | 96,700 | +0.01(+0.07%) |
Mar 23, 2006 | 14.62 | 14.68 | 14.57 | 14.67 | 66,000 | +0.08(+0.55%) |
Mar 22, 2006 | 14.62 | 14.62 | 14.52 | 14.59 | 91,100 | -0.07(-0.48%) |
Mar 21, 2006 | 14.64 | 14.71 | 14.58 | 14.66 | 105,300 | -0.04(-0.27%) |
Mar 20, 2006 | 14.61 | 14.75 | 14.61 | 14.70 | 56,000 | +0.02(+0.14%) |
Mar 17, 2006 | 14.70 | 14.75 | 14.62 | 14.68 | 84,700 | +0.05(+0.34%) |
Mar 16, 2006 | 14.50 | 14.66 | 14.50 | 14.63 | 55,800 | +0.08(+0.55%) |
Mar 15, 2006 | 14.51 | 14.57 | 14.47 | 14.55 | 69,100 | +0.04(+0.28%) |
Mar 14, 2006 | 14.56 | 14.62 | 14.46 | 14.51 | 203,200 | -0.04(-0.27%) |
Mar 13, 2006 | 14.64 | 14.65 | 14.55 | 14.55 | 224,800 | -0.10(-0.68%) |
Mar 10, 2006 | 14.80 | 14.83 | 14.65 | 14.65 | 93,200 | -0.12(-0.81%) |
Mar 09, 2006 | 14.92 | 14.92 | 14.71 | 14.77 | 112,200 | -0.11(-0.74%) |
Mar 08, 2006 | 14.76 | 14.88 | 14.75 | 14.88 | 72,600 | +0.07(+0.47%) |
Mar 07, 2006 | 14.80 | 14.90 | 14.76 | 14.81 | 97,700 | -0.06(-0.40%) |
Mar 06, 2006 | 14.97 | 14.99 | 14.81 | 14.87 | 71,100 | -0.12(-0.80%) |
Mar 03, 2006 | 15.02 | 15.05 | 14.96 | 14.99 | 87,000 | -0.06(-0.40%) |
Mar 02, 2006 | 15.00 | 15.08 | 15.00 | 15.05 | 80,200 | +0.03(+0.20%) |