Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.30 | 17.62 | 17.24 | 17.60 | 65,703 | +0.25(+1.42%) |
Apr 27, 2007 | 17.53 | 17.57 | 16.89 | 17.36 | 260,185 | -0.67(-3.72%) |
Apr 26, 2007 | 18.31 | 18.38 | 17.98 | 18.03 | 57,161 | -0.21(-1.15%) |
Apr 25, 2007 | 17.57 | 18.28 | 17.55 | 18.24 | 61,980 | +0.80(+4.61%) |
Apr 24, 2007 | 17.69 | 17.69 | 17.26 | 17.43 | 32,194 | +0.04(+0.24%) |
Apr 23, 2007 | 17.30 | 17.46 | 17.22 | 17.39 | 79,063 | +0.00(+0.00%) |
Apr 20, 2007 | 17.22 | 17.44 | 17.17 | 17.39 | 77,091 | +0.04(+0.24%) |
Apr 19, 2007 | 17.37 | 17.51 | 17.24 | 17.35 | 97,021 | -0.04(-0.21%) |
Apr 18, 2007 | 17.28 | 17.45 | 17.18 | 17.39 | 51,905 | +0.05(+0.32%) |
Apr 17, 2007 | 17.30 | 17.44 | 16.89 | 17.33 | 150,022 | -0.08(-0.47%) |
Apr 16, 2007 | 17.42 | 17.66 | 17.24 | 17.41 | 72,054 | -0.00(-0.03%) |
Apr 13, 2007 | 17.69 | 17.69 | 17.36 | 17.42 | 90,232 | -0.36(-2.00%) |
Apr 12, 2007 | 17.44 | 17.78 | 17.35 | 17.78 | 66,141 | +0.42(+2.39%) |
Apr 11, 2007 | 17.18 | 17.40 | 17.16 | 17.36 | 38,107 | +0.09(+0.50%) |
Apr 10, 2007 | 17.35 | 17.40 | 17.17 | 17.27 | 31,099 | -0.08(-0.45%) |
Apr 09, 2007 | 17.27 | 17.37 | 17.26 | 17.35 | 64,170 | +0.11(+0.61%) |
Apr 05, 2007 | 17.28 | 17.28 | 17.17 | 17.25 | 27,595 | -0.04(-0.21%) |
Apr 04, 2007 | 17.08 | 17.37 | 17.05 | 17.28 | 36,793 | +0.16(+0.93%) |
Apr 03, 2007 | 17.15 | 17.25 | 17.08 | 17.12 | 10,512 | +0.02(+0.11%) |
Apr 02, 2007 | 16.96 | 17.14 | 16.96 | 17.10 | 33,508 | +0.07(+0.40%) |
Mar 30, 2007 | 17.28 | 17.30 | 17.01 | 17.04 | 34,822 | -0.12(-0.72%) |
Mar 29, 2007 | 17.21 | 17.36 | 17.10 | 17.16 | 35,041 | +0.08(+0.48%) |
Mar 28, 2007 | 16.71 | 17.44 | 16.66 | 17.08 | 451,163 | +0.45(+2.72%) |
Mar 27, 2007 | 16.90 | 16.95 | 16.62 | 16.62 | 53,438 | -0.32(-1.91%) |
Mar 26, 2007 | 17.18 | 17.25 | 16.91 | 16.95 | 57,818 | -0.26(-1.49%) |
Mar 23, 2007 | 16.91 | 17.35 | 16.91 | 17.20 | 33,508 | +0.21(+1.24%) |
Mar 22, 2007 | 16.89 | 17.09 | 16.76 | 16.99 | 39,422 | +0.13(+0.76%) |
Mar 21, 2007 | 16.89 | 17.12 | 16.83 | 16.87 | 91,765 | -0.03(-0.16%) |
Mar 20, 2007 | 16.87 | 16.95 | 16.77 | 16.89 | 30,223 | +0.03(+0.16%) |
Mar 19, 2007 | 16.89 | 17.12 | 16.81 | 16.87 | 39,641 | -0.11(-0.67%) |
Mar 16, 2007 | 16.76 | 17.00 | 16.66 | 16.98 | 38,984 | +0.22(+1.31%) |
Mar 15, 2007 | 16.67 | 16.83 | 16.56 | 16.76 | 45,773 | +0.04(+0.22%) |
Mar 14, 2007 | 16.64 | 16.85 | 16.25 | 16.73 | 42,269 | +0.01(+0.05%) |
Mar 13, 2007 | 16.84 | 16.84 | 15.98 | 16.72 | 54,971 | -0.12(-0.73%) |
Mar 12, 2007 | 16.74 | 16.87 | 16.63 | 16.84 | 63,951 | +0.01(+0.08%) |
Mar 09, 2007 | 16.89 | 16.89 | 16.71 | 16.83 | 47,963 | -0.01(-0.08%) |
Mar 08, 2007 | 16.73 | 16.84 | 16.60 | 16.84 | 49,277 | +0.11(+0.63%) |
Mar 07, 2007 | 16.73 | 16.80 | 16.65 | 16.73 | 79,282 | +0.00(+0.00%) |
Mar 06, 2007 | 16.76 | 16.80 | 16.69 | 16.73 | 131,844 | +0.02(+0.14%) |
Mar 05, 2007 | 16.79 | 16.86 | 16.55 | 16.71 | 112,790 | -0.09(-0.54%) |
Mar 02, 2007 | 16.98 | 16.98 | 16.67 | 16.80 | 119,580 | -0.14(-0.81%) |
Mar 01, 2007 | 16.78 | 16.98 | 16.66 | 16.94 | 120,057 | +0.13(+0.79%) |
Feb 28, 2007 | 16.44 | 16.89 | 16.44 | 16.81 | 166,886 | -0.08(-0.49%) |
Feb 27, 2007 | 16.67 | 17.01 | 16.44 | 16.89 | 185,721 | -0.00(-0.03%) |
Feb 26, 2007 | 16.82 | 17.06 | 16.78 | 16.89 | 109,505 | +0.07(+0.41%) |
Feb 23, 2007 | 16.80 | 17.16 | 16.78 | 16.83 | 158,783 | +0.02(+0.14%) |
Feb 22, 2007 | 16.80 | 16.82 | 16.60 | 16.80 | 70,740 | +0.00(+0.00%) |
Feb 21, 2007 | 16.84 | 16.86 | 16.62 | 16.80 | 127,245 | +0.04(+0.25%) |
Feb 20, 2007 | 16.89 | 16.90 | 16.67 | 16.76 | 110,162 | -0.04(-0.24%) |
Feb 16, 2007 | 16.62 | 16.83 | 16.48 | 16.80 | 186,597 | +0.05(+0.33%) |
Feb 15, 2007 | 16.80 | 17.12 | 16.60 | 16.75 | 156,155 | -0.15(-0.86%) |
Feb 14, 2007 | 16.98 | 17.01 | 16.78 | 16.89 | 206,746 | -0.05(-0.27%) |
Feb 13, 2007 | 16.89 | 17.21 | 16.36 | 16.94 | 249,672 | +0.00(+0.00%) |
Feb 12, 2007 | 17.24 | 17.35 | 16.58 | 16.94 | 234,451 | -0.45(-2.57%) |
Feb 09, 2007 | 16.53 | 17.39 | 16.47 | 17.39 | 285,371 | +0.42(+2.50%) |
Feb 08, 2007 | 16.92 | 16.99 | 16.77 | 16.96 | 111,257 | +0.05(+0.27%) |
Feb 07, 2007 | 16.46 | 16.95 | 16.42 | 16.92 | 194,263 | +0.17(+1.01%) |
Feb 06, 2007 | 16.60 | 16.75 | 16.57 | 16.75 | 142,576 | +0.16(+0.96%) |
Feb 05, 2007 | 16.44 | 16.66 | 16.44 | 16.59 | 79,720 | +0.16(+0.95%) |
Feb 02, 2007 | 15.84 | 16.43 | 15.78 | 16.43 | 77,529 | +0.66(+4.17%) |
Feb 01, 2007 | 15.48 | 15.82 | 15.48 | 15.78 | 49,715 | +0.26(+1.71%) |
Jan 31, 2007 | 15.32 | 15.72 | 15.25 | 15.51 | 50,591 | +0.07(+0.44%) |
Jan 30, 2007 | 15.30 | 15.52 | 15.30 | 15.44 | 26,938 | +0.04(+0.27%) |
Jan 29, 2007 | 15.20 | 15.43 | 15.11 | 15.40 | 50,591 | +0.21(+1.35%) |
Jan 26, 2007 | 15.24 | 15.48 | 15.07 | 15.20 | 21,244 | +0.06(+0.42%) |
Jan 25, 2007 | 15.37 | 15.52 | 14.96 | 15.13 | 62,856 | -0.26(-1.69%) |
Jan 24, 2007 | 15.07 | 15.47 | 15.00 | 15.39 | 95,050 | +0.15(+0.96%) |
Jan 23, 2007 | 15.07 | 15.30 | 15.02 | 15.25 | 67,674 | +0.31(+2.08%) |
Jan 22, 2007 | 14.89 | 14.96 | 14.86 | 14.94 | 168,200 | +0.00(+0.03%) |
Jan 19, 2007 | 14.89 | 15.03 | 14.87 | 14.93 | 79,063 | -0.03(-0.18%) |
Jan 18, 2007 | 14.91 | 15.07 | 14.89 | 14.96 | 83,005 | +0.00(+0.00%) |
Jan 17, 2007 | 14.91 | 15.06 | 14.91 | 14.96 | 20,587 | -0.02(-0.15%) |
Jan 16, 2007 | 15.23 | 15.29 | 14.85 | 14.98 | 61,542 | -0.19(-1.23%) |
Jan 12, 2007 | 15.34 | 15.34 | 15.16 | 15.17 | 35,479 | -0.17(-1.13%) |
Jan 11, 2007 | 15.30 | 15.41 | 15.30 | 15.34 | 35,260 | -0.05(-0.36%) |
Jan 10, 2007 | 15.21 | 15.46 | 15.12 | 15.40 | 38,984 | +0.18(+1.20%) |
Jan 09, 2007 | 15.07 | 15.29 | 14.89 | 15.21 | 44,021 | +0.07(+0.48%) |
Jan 08, 2007 | 15.16 | 15.30 | 15.02 | 15.14 | 37,888 | +0.01(+0.09%) |
Jan 05, 2007 | 15.34 | 15.38 | 15.10 | 15.13 | 51,686 | -0.28(-1.81%) |
Jan 04, 2007 | 15.11 | 15.52 | 15.11 | 15.41 | 57,161 | +0.11(+0.72%) |
Jan 03, 2007 | 15.20 | 15.39 | 15.17 | 15.30 | 77,749 | +0.09(+0.57%) |
Dec 29, 2006 | 14.87 | 15.27 | 14.87 | 15.21 | 45,335 | +0.30(+1.99%) |
Dec 28, 2006 | 15.02 | 15.20 | 14.85 | 14.91 | 69,645 | -0.07(-0.46%) |
Dec 27, 2006 | 14.95 | 15.25 | 14.94 | 14.98 | 113,447 | +0.07(+0.46%) |
Dec 26, 2006 | 15.02 | 15.10 | 14.80 | 14.91 | 173,675 | -0.16(-1.03%) |
Dec 22, 2006 | 15.18 | 15.20 | 15.07 | 15.07 | 51,467 | -0.21(-1.38%) |
Dec 21, 2006 | 15.43 | 15.54 | 15.14 | 15.28 | 40,955 | -0.24(-1.56%) |
Dec 20, 2006 | 15.66 | 15.66 | 15.48 | 15.52 | 58,037 | -0.05(-0.32%) |
Dec 19, 2006 | 15.76 | 16.43 | 15.53 | 15.57 | 66,360 | -0.06(-0.38%) |
Dec 18, 2006 | 15.50 | 15.91 | 15.50 | 15.63 | 65,046 | +0.11(+0.71%) |
Dec 15, 2006 | 15.07 | 15.52 | 15.05 | 15.52 | 23,215 | +0.23(+1.49%) |
Dec 14, 2006 | 15.12 | 15.41 | 15.11 | 15.29 | 71,835 | +0.17(+1.12%) |
Dec 13, 2006 | 15.05 | 15.17 | 14.98 | 15.12 | 31,975 | +0.05(+0.36%) |
Dec 12, 2006 | 15.07 | 15.20 | 15.04 | 15.07 | 40,517 | +0.14(+0.92%) |
Dec 11, 2006 | 14.79 | 15.06 | 14.65 | 14.93 | 102,716 | +0.14(+0.93%) |
Dec 08, 2006 | 14.79 | 14.84 | 14.68 | 14.79 | 96,364 | -0.07(-0.46%) |
Dec 07, 2006 | 15.00 | 15.03 | 14.70 | 14.86 | 97,679 | -0.14(-0.91%) |
Dec 06, 2006 | 14.52 | 15.46 | 14.52 | 15.00 | 277,706 | +0.62(+4.29%) |
Dec 05, 2006 | 14.27 | 14.38 | 14.20 | 14.38 | 46,211 | +0.04(+0.29%) |
Dec 04, 2006 | 14.25 | 14.51 | 14.25 | 14.34 | 39,860 | +0.03(+0.19%) |
Dec 01, 2006 | 14.31 | 14.41 | 14.25 | 14.31 | 40,298 | -0.10(-0.70%) |
Nov 30, 2006 | 14.43 | 14.51 | 14.40 | 14.41 | 45,335 | +0.01(+0.06%) |
Nov 29, 2006 | 14.43 | 14.45 | 14.29 | 14.41 | 81,472 | -0.02(-0.13%) |
Nov 28, 2006 | 14.38 | 14.46 | 14.28 | 14.42 | 75,777 | +0.04(+0.25%) |
Nov 27, 2006 | 14.32 | 14.49 | 14.28 | 14.39 | 60,885 | +0.16(+1.12%) |
Nov 24, 2006 | 14.13 | 14.32 | 14.13 | 14.23 | 27,814 | +0.21(+1.50%) |
Nov 22, 2006 | 14.22 | 14.25 | 13.97 | 14.02 | 123,084 | -0.07(-0.52%) |
Nov 21, 2006 | 14.27 | 14.29 | 14.04 | 14.09 | 49,058 | -0.04(-0.29%) |
Nov 20, 2006 | 14.25 | 14.29 | 14.08 | 14.13 | 38,545 | +0.00(+0.00%) |
Nov 17, 2006 | 14.15 | 14.26 | 14.08 | 14.13 | 37,450 | -0.02(-0.16%) |
Nov 16, 2006 | 14.29 | 14.43 | 14.15 | 14.15 | 57,380 | -0.02(-0.16%) |
Nov 15, 2006 | 14.34 | 14.34 | 14.14 | 14.18 | 81,691 | +0.00(+0.00%) |
Nov 14, 2006 | 14.43 | 14.43 | 14.16 | 14.18 | 56,066 | -0.02(-0.16%) |
Nov 13, 2006 | 14.34 | 14.36 | 14.02 | 14.20 | 108,191 | +0.21(+1.47%) |
Nov 10, 2006 | 13.94 | 14.01 | 13.85 | 13.99 | 71,616 | -0.02(-0.16%) |
Nov 09, 2006 | 14.02 | 14.06 | 13.99 | 14.02 | 81,691 | +0.00(+0.00%) |
Nov 08, 2006 | 13.97 | 14.07 | 13.81 | 14.02 | 35,917 | -0.11(-0.74%) |
Nov 07, 2006 | 13.70 | 14.12 | 13.70 | 14.12 | 63,951 | +0.20(+1.41%) |
Nov 06, 2006 | 13.97 | 14.04 | 13.89 | 13.93 | 109,067 | +0.00(+0.00%) |
Nov 03, 2006 | 13.93 | 14.07 | 13.77 | 13.93 | 98,117 | +0.06(+0.46%) |
Nov 02, 2006 | 13.79 | 14.04 | 13.79 | 13.86 | 97,460 | +0.07(+0.50%) |
Nov 01, 2006 | 13.99 | 14.26 | 13.70 | 13.79 | 71,616 | -0.08(-0.56%) |
Oct 31, 2006 | 13.88 | 13.94 | 13.75 | 13.87 | 78,406 | -0.01(-0.07%) |
Oct 30, 2006 | 13.99 | 14.03 | 13.78 | 13.88 | 65,922 | -0.11(-0.78%) |
Oct 27, 2006 | 13.73 | 14.04 | 13.73 | 13.99 | 47,087 | +0.16(+1.16%) |
Oct 26, 2006 | 13.70 | 13.87 | 13.70 | 13.83 | 113,447 | +0.04(+0.30%) |
Oct 25, 2006 | 13.81 | 13.83 | 13.78 | 13.79 | 97,241 | -0.04(-0.30%) |
Oct 24, 2006 | 13.83 | 13.91 | 13.80 | 13.83 | 86,947 | -0.07(-0.53%) |
Oct 23, 2006 | 13.77 | 13.93 | 13.77 | 13.90 | 81,910 | +0.12(+0.86%) |
Oct 20, 2006 | 13.79 | 13.88 | 13.78 | 13.78 | 36,574 | -0.06(-0.43%) |
Oct 19, 2006 | 13.92 | 13.92 | 13.80 | 13.84 | 26,062 | -0.03(-0.20%) |
Oct 18, 2006 | 13.88 | 13.93 | 13.82 | 13.87 | 44,897 | +0.05(+0.40%) |
Oct 17, 2006 | 13.74 | 13.93 | 13.74 | 13.82 | 50,810 | -0.04(-0.26%) |
Oct 16, 2006 | 13.86 | 13.86 | 13.79 | 13.85 | 34,165 | -0.01(-0.07%) |
Oct 13, 2006 | 13.87 | 13.91 | 13.78 | 13.86 | 40,298 | +0.03(+0.20%) |
Oct 12, 2006 | 13.73 | 13.85 | 13.70 | 13.83 | 22,339 | +0.09(+0.63%) |
Oct 11, 2006 | 13.76 | 13.90 | 13.74 | 13.75 | 48,401 | -0.01(-0.10%) |
Oct 10, 2006 | 13.75 | 13.92 | 13.68 | 13.76 | 44,240 | -0.01(-0.10%) |
Oct 09, 2006 | 13.70 | 13.91 | 13.66 | 13.78 | 38,984 | +0.00(+0.03%) |
Oct 06, 2006 | 13.81 | 13.92 | 13.73 | 13.77 | 33,727 | -0.09(-0.63%) |
Oct 05, 2006 | 14.04 | 14.10 | 13.77 | 13.86 | 39,203 | +0.14(+1.03%) |
Oct 04, 2006 | 13.70 | 13.91 | 13.63 | 13.72 | 48,839 | +0.02(+0.13%) |
Oct 03, 2006 | 13.99 | 14.41 | 13.66 | 13.70 | 69,645 | -0.32(-2.25%) |
Oct 02, 2006 | 13.81 | 14.15 | 13.70 | 14.01 | 59,133 | +0.11(+0.79%) |
Sep 29, 2006 | 13.62 | 13.90 | 13.56 | 13.90 | 110,819 | +0.23(+1.67%) |
Sep 28, 2006 | 13.69 | 13.69 | 13.63 | 13.68 | 66,579 | -0.01(-0.10%) |
Sep 27, 2006 | 13.69 | 13.72 | 13.48 | 13.69 | 56,723 | -0.00(-0.03%) |
Sep 26, 2006 | 13.63 | 13.95 | 13.52 | 13.69 | 71,178 | +0.06(+0.47%) |
Sep 25, 2006 | 13.61 | 13.70 | 13.41 | 13.63 | 81,910 | +0.02(+0.13%) |
Sep 22, 2006 | 13.40 | 13.66 | 13.40 | 13.61 | 41,831 | +0.14(+1.02%) |
Sep 21, 2006 | 13.47 | 13.60 | 13.32 | 13.47 | 100,526 | +0.07(+0.55%) |
Sep 20, 2006 | 13.55 | 13.65 | 13.26 | 13.40 | 89,137 | -0.04(-0.31%) |
Sep 19, 2006 | 13.42 | 13.48 | 13.40 | 13.44 | 72,054 | +0.02(+0.17%) |
Sep 18, 2006 | 13.42 | 13.64 | 13.30 | 13.42 | 81,472 | +0.01(+0.07%) |
Sep 15, 2006 | 13.52 | 13.52 | 13.31 | 13.41 | 107,315 | -0.04(-0.27%) |
Sep 14, 2006 | 13.44 | 13.65 | 13.43 | 13.45 | 169,514 | -0.05(-0.41%) |
Sep 13, 2006 | 13.40 | 13.62 | 13.40 | 13.50 | 88,480 | +0.05(+0.37%) |
Sep 12, 2006 | 13.54 | 13.62 | 13.40 | 13.45 | 122,865 | -0.06(-0.44%) |
Sep 11, 2006 | 13.47 | 13.61 | 13.41 | 13.51 | 98,555 | +0.05(+0.41%) |
Sep 08, 2006 | 13.52 | 13.56 | 13.37 | 13.46 | 108,410 | -0.06(-0.44%) |
Sep 07, 2006 | 13.70 | 13.76 | 13.50 | 13.52 | 127,683 | -0.18(-1.33%) |
Sep 06, 2006 | 13.79 | 13.92 | 13.70 | 13.70 | 90,013 | -0.10(-0.70%) |
Sep 05, 2006 | 13.93 | 13.96 | 13.73 | 13.79 | 53,219 | -0.09(-0.63%) |
Sep 01, 2006 | 13.90 | 13.97 | 13.75 | 13.88 | 94,393 | +0.05(+0.33%) |
Aug 31, 2006 | 13.89 | 13.90 | 13.80 | 13.83 | 58,695 | +0.01(+0.07%) |
Aug 30, 2006 | 13.98 | 14.01 | 13.77 | 13.83 | 90,013 | -0.10(-0.72%) |
Aug 29, 2006 | 13.97 | 14.01 | 13.78 | 13.93 | 99,431 | -0.08(-0.59%) |
Aug 28, 2006 | 14.18 | 14.21 | 13.93 | 14.01 | 118,704 | -0.09(-0.62%) |
Aug 25, 2006 | 14.15 | 14.22 | 14.06 | 14.10 | 34,384 | +0.02(+0.16%) |
Aug 24, 2006 | 14.13 | 14.13 | 13.99 | 14.07 | 28,909 | -0.03(-0.23%) |
Aug 23, 2006 | 14.06 | 14.10 | 13.97 | 14.10 | 45,554 | +0.04(+0.29%) |
Aug 22, 2006 | 14.06 | 14.13 | 13.97 | 14.06 | 35,260 | -0.09(-0.61%) |
Aug 21, 2006 | 14.15 | 14.18 | 14.00 | 14.15 | 39,203 | +0.11(+0.81%) |
Aug 18, 2006 | 14.06 | 14.16 | 13.98 | 14.04 | 42,488 | +0.06(+0.46%) |
Aug 17, 2006 | 14.15 | 14.38 | 13.96 | 13.97 | 62,418 | -0.12(-0.87%) |
Aug 16, 2006 | 14.00 | 14.25 | 13.94 | 14.10 | 65,046 | +0.06(+0.46%) |
Aug 15, 2006 | 14.12 | 14.26 | 13.97 | 14.03 | 52,781 | -0.09(-0.65%) |
Aug 14, 2006 | 14.25 | 14.27 | 13.96 | 14.12 | 49,058 | -0.04(-0.29%) |
Aug 11, 2006 | 14.22 | 14.22 | 14.00 | 14.16 | 64,608 | +0.01(+0.06%) |
Aug 10, 2006 | 14.15 | 14.24 | 14.10 | 14.15 | 41,393 | -0.05(-0.32%) |
Aug 09, 2006 | 14.22 | 14.33 | 14.11 | 14.20 | 45,992 | -0.08(-0.58%) |
Aug 08, 2006 | 14.27 | 14.38 | 14.07 | 14.28 | 44,021 | +0.00(+0.00%) |
Aug 07, 2006 | 14.20 | 14.53 | 14.20 | 14.28 | 72,930 | -0.09(-0.60%) |
Aug 04, 2006 | 14.09 | 14.41 | 13.99 | 14.37 | 39,860 | +0.51(+3.69%) |
Aug 03, 2006 | 13.88 | 13.95 | 13.70 | 13.86 | 73,587 | -0.04(-0.26%) |
Aug 02, 2006 | 14.12 | 14.36 | 13.76 | 13.89 | 76,872 | -0.11(-0.78%) |
Aug 01, 2006 | 13.95 | 14.38 | 13.95 | 14.00 | 61,761 | +0.12(+0.89%) |
Jul 31, 2006 | 13.90 | 14.05 | 13.85 | 13.88 | 27,595 | +0.00(+0.00%) |
Jul 28, 2006 | 14.13 | 14.25 | 13.88 | 13.88 | 54,095 | -0.23(-1.62%) |
Jul 27, 2006 | 14.25 | 14.32 | 14.11 | 14.11 | 17,958 | -0.05(-0.35%) |
Jul 26, 2006 | 14.12 | 14.37 | 14.12 | 14.16 | 42,269 | -0.05(-0.39%) |
Jul 25, 2006 | 14.06 | 14.37 | 14.06 | 14.21 | 21,682 | +0.19(+1.33%) |
Jul 24, 2006 | 14.08 | 14.15 | 14.02 | 14.03 | 15,330 | +0.04(+0.26%) |
Jul 21, 2006 | 13.87 | 14.15 | 13.83 | 13.99 | 28,909 | +0.06(+0.43%) |
Jul 20, 2006 | 13.99 | 14.04 | 13.77 | 13.93 | 27,595 | +0.00(+0.00%) |
Jul 19, 2006 | 13.83 | 13.93 | 13.74 | 13.93 | 27,376 | +0.20(+1.43%) |
Jul 18, 2006 | 13.77 | 13.94 | 13.73 | 13.73 | 38,326 | -0.13(-0.95%) |
Jul 17, 2006 | 14.07 | 14.07 | 13.70 | 13.87 | 41,393 | -0.09(-0.65%) |
Jul 14, 2006 | 13.83 | 14.01 | 13.72 | 13.96 | 19,272 | +0.08(+0.56%) |
Jul 13, 2006 | 14.02 | 14.06 | 13.83 | 13.88 | 29,785 | -0.18(-1.30%) |
Jul 12, 2006 | 14.07 | 14.29 | 14.04 | 14.06 | 16,425 | -0.05(-0.32%) |
Jul 11, 2006 | 14.06 | 14.31 | 13.98 | 14.11 | 52,781 | +0.11(+0.75%) |
Jul 10, 2006 | 13.86 | 14.01 | 13.86 | 14.00 | 33,070 | +0.19(+1.35%) |
Jul 07, 2006 | 13.97 | 13.99 | 13.72 | 13.82 | 27,595 | -0.09(-0.62%) |
Jul 06, 2006 | 13.78 | 13.94 | 13.68 | 13.90 | 40,298 | +0.02(+0.13%) |
Jul 05, 2006 | 13.60 | 14.02 | 13.52 | 13.89 | 54,533 | +0.16(+1.13%) |
Jul 03, 2006 | 13.88 | 13.88 | 13.70 | 13.73 | 14,454 | -0.15(-1.09%) |
Jun 30, 2006 | 13.63 | 13.88 | 13.63 | 13.88 | 55,190 | +0.14(+1.00%) |
Jun 29, 2006 | 13.58 | 13.80 | 13.47 | 13.74 | 34,165 | +0.14(+1.01%) |
Jun 28, 2006 | 13.59 | 13.61 | 13.44 | 13.61 | 97,898 | -0.02(-0.17%) |
Jun 27, 2006 | 13.57 | 13.72 | 13.29 | 13.63 | 99,431 | +0.03(+0.20%) |
Jun 26, 2006 | 13.58 | 13.87 | 13.43 | 13.60 | 109,286 | -0.06(-0.47%) |
Jun 23, 2006 | 13.69 | 14.20 | 13.61 | 13.67 | 72,054 | -0.04(-0.27%) |
Jun 22, 2006 | 13.70 | 13.83 | 13.69 | 13.70 | 27,376 | -0.06(-0.46%) |
Jun 21, 2006 | 13.63 | 13.81 | 13.63 | 13.77 | 31,099 | +0.08(+0.57%) |
Jun 20, 2006 | 13.63 | 14.04 | 13.61 | 13.69 | 197,767 | -0.01(-0.07%) |
Jun 19, 2006 | 13.58 | 13.74 | 13.52 | 13.70 | 105,782 | +0.12(+0.91%) |
Jun 16, 2006 | 13.42 | 13.95 | 13.42 | 13.57 | 102,059 | +0.16(+1.16%) |
Jun 15, 2006 | 13.33 | 13.50 | 13.26 | 13.42 | 96,145 | +0.11(+0.86%) |
Jun 14, 2006 | 13.22 | 13.58 | 13.22 | 13.31 | 131,625 | +0.00(+0.03%) |
Jun 13, 2006 | 13.73 | 13.83 | 13.26 | 13.30 | 173,018 | -0.40(-2.90%) |
Jun 12, 2006 | 14.02 | 14.11 | 13.68 | 13.70 | 72,930 | -0.24(-1.74%) |
Jun 09, 2006 | 14.04 | 14.13 | 13.94 | 13.94 | 32,413 | -0.16(-1.17%) |
Jun 08, 2006 | 13.70 | 14.15 | 13.66 | 14.10 | 127,464 | +0.06(+0.46%) |
Jun 07, 2006 | 14.04 | 14.15 | 13.98 | 14.04 | 60,009 | +0.01(+0.07%) |
Jun 06, 2006 | 14.15 | 14.15 | 13.98 | 14.03 | 79,063 | -0.09(-0.61%) |
Jun 05, 2006 | 14.15 | 14.18 | 14.04 | 14.12 | 104,687 | -0.04(-0.26%) |
Jun 02, 2006 | 14.15 | 14.15 | 13.99 | 14.15 | 175,866 | +0.00(+0.00%) |
Jun 01, 2006 | 14.12 | 14.23 | 13.86 | 14.15 | 50,372 | +0.12(+0.88%) |
May 31, 2006 | 14.20 | 14.27 | 13.90 | 14.03 | 69,645 | -0.12(-0.87%) |
May 30, 2006 | 14.26 | 14.41 | 14.05 | 14.15 | 42,926 | -0.05(-0.39%) |
May 26, 2006 | 14.05 | 14.25 | 14.04 | 14.21 | 31,537 | +0.20(+1.43%) |
May 25, 2006 | 13.91 | 14.14 | 13.91 | 14.01 | 72,711 | +0.10(+0.72%) |
May 24, 2006 | 14.38 | 14.38 | 13.89 | 13.91 | 63,951 | -0.42(-2.90%) |
May 23, 2006 | 14.15 | 14.57 | 14.14 | 14.32 | 139,072 | +0.23(+1.65%) |
May 22, 2006 | 14.38 | 14.40 | 13.74 | 14.09 | 124,398 | -0.23(-1.63%) |
May 19, 2006 | 14.15 | 14.33 | 14.15 | 14.32 | 94,831 | +0.14(+1.00%) |
May 18, 2006 | 14.20 | 14.33 | 14.15 | 14.18 | 139,729 | -0.00(-0.03%) |
May 17, 2006 | 14.38 | 14.44 | 14.16 | 14.19 | 42,488 | -0.20(-1.36%) |
May 16, 2006 | 14.34 | 14.70 | 14.15 | 14.38 | 127,683 | +0.30(+2.14%) |
May 15, 2006 | 13.93 | 14.14 | 13.93 | 14.08 | 41,831 | +0.18(+1.28%) |
May 12, 2006 | 14.15 | 14.26 | 13.83 | 13.90 | 79,501 | -0.26(-1.81%) |
May 11, 2006 | 14.43 | 14.61 | 14.12 | 14.16 | 47,087 | -0.18(-1.27%) |
May 10, 2006 | 14.18 | 14.43 | 14.15 | 14.34 | 41,831 | +0.05(+0.32%) |
May 09, 2006 | 14.47 | 14.52 | 14.29 | 14.30 | 83,443 | -0.18(-1.23%) |
May 08, 2006 | 14.50 | 14.66 | 14.29 | 14.47 | 90,889 | -0.13(-0.88%) |
May 05, 2006 | 14.34 | 14.68 | 14.34 | 14.60 | 216,821 | +0.37(+2.63%) |
May 04, 2006 | 13.93 | 14.30 | 13.93 | 14.23 | 77,749 | +0.24(+1.70%) |
May 03, 2006 | 14.15 | 14.18 | 13.81 | 13.99 | 50,810 | -0.07(-0.52%) |
May 02, 2006 | 14.17 | 14.21 | 13.99 | 14.06 | 35,917 | -0.11(-0.81%) |