Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.90 | 24.52 | 23.81 | 24.21 | 615,654 | +0.31(+1.31%) |
May 30, 2007 | 23.86 | 23.95 | 23.62 | 23.90 | 262,755 | -0.17(-0.72%) |
May 29, 2007 | 23.90 | 24.14 | 23.74 | 24.07 | 272,342 | +0.27(+1.14%) |
May 25, 2007 | 23.48 | 23.81 | 23.31 | 23.80 | 821,280 | +0.66(+2.84%) |
May 24, 2007 | 23.86 | 24.20 | 22.90 | 23.14 | 841,003 | -0.76(-3.19%) |
May 23, 2007 | 24.22 | 24.36 | 23.78 | 23.91 | 741,935 | -0.25(-1.05%) |
May 22, 2007 | 24.23 | 24.23 | 23.96 | 24.16 | 535,743 | -0.12(-0.51%) |
May 21, 2007 | 24.32 | 24.36 | 24.04 | 24.28 | 767,923 | -0.11(-0.47%) |
May 18, 2007 | 24.18 | 24.41 | 24.04 | 24.40 | 699,730 | +0.22(+0.92%) |
May 17, 2007 | 23.97 | 24.46 | 23.91 | 24.18 | 629,541 | +0.12(+0.51%) |
May 16, 2007 | 23.72 | 24.16 | 23.58 | 24.05 | 806,904 | +0.11(+0.45%) |
May 15, 2007 | 23.98 | 24.20 | 23.74 | 23.95 | 1,324,863 | +0.02(+0.07%) |
May 14, 2007 | 24.49 | 24.68 | 23.86 | 23.93 | 2,334,237 | -0.07(-0.27%) |
May 11, 2007 | 23.63 | 24.40 | 23.63 | 24.00 | 2,215,832 | +0.45(+1.92%) |
May 10, 2007 | 23.92 | 24.63 | 23.27 | 23.54 | 3,782,633 | +0.06(+0.24%) |
May 09, 2007 | 22.58 | 24.16 | 22.08 | 23.49 | 4,571,482 | +3.13(+15.36%) |
May 08, 2007 | 20.12 | 20.37 | 19.70 | 20.36 | 523,440 | +0.01(+0.04%) |
May 07, 2007 | 20.94 | 20.65 | 20.19 | 20.35 | 483,241 | -0.59(-2.82%) |
May 04, 2007 | 20.91 | 21.65 | 20.61 | 20.94 | 500,904 | +0.03(+0.16%) |
May 03, 2007 | 20.55 | 21.20 | 20.49 | 20.91 | 789,850 | +0.47(+2.29%) |
May 02, 2007 | 19.94 | 20.45 | 19.92 | 20.44 | 824,811 | +0.48(+2.38%) |
May 01, 2007 | 19.97 | 20.06 | 19.55 | 19.96 | 301,005 | +0.02(+0.08%) |
Apr 30, 2007 | 19.91 | 20.39 | 19.91 | 19.95 | 1,141,531 | +0.03(+0.16%) |
Apr 27, 2007 | 19.39 | 19.96 | 19.30 | 19.92 | 511,746 | +0.44(+2.23%) |
Apr 26, 2007 | 19.27 | 19.49 | 19.08 | 19.48 | 317,450 | +0.21(+1.06%) |
Apr 25, 2007 | 19.34 | 19.37 | 19.05 | 19.28 | 197,097 | +0.01(+0.04%) |
Apr 24, 2007 | 19.29 | 19.33 | 19.05 | 19.27 | 184,672 | -0.01(-0.04%) |
Apr 23, 2007 | 19.14 | 19.29 | 19.11 | 19.28 | 257,538 | +0.14(+0.73%) |
Apr 20, 2007 | 18.95 | 19.23 | 18.95 | 19.14 | 212,811 | +0.19(+1.00%) |
Apr 19, 2007 | 18.86 | 19.13 | 18.76 | 18.95 | 204,406 | -0.02(-0.13%) |
Apr 18, 2007 | 19.03 | 19.08 | 18.95 | 18.97 | 154,096 | -0.13(-0.69%) |
Apr 17, 2007 | 19.19 | 19.28 | 18.96 | 19.10 | 232,058 | -0.13(-0.68%) |
Apr 16, 2007 | 19.31 | 19.34 | 19.13 | 19.23 | 495,361 | +0.01(+0.04%) |
Apr 13, 2007 | 18.93 | 19.29 | 18.84 | 19.23 | 490,915 | +0.28(+1.47%) |
Apr 12, 2007 | 18.68 | 19.05 | 18.62 | 18.95 | 294,427 | +0.27(+1.45%) |
Apr 11, 2007 | 19.17 | 19.17 | 18.63 | 18.68 | 609,076 | -0.42(-2.19%) |
Apr 10, 2007 | 18.84 | 19.16 | 18.80 | 19.09 | 509,918 | +0.28(+1.48%) |
Apr 09, 2007 | 18.91 | 19.09 | 18.70 | 18.82 | 275,789 | -0.17(-0.91%) |
Apr 05, 2007 | 19.00 | 19.08 | 18.84 | 18.99 | 137,529 | -0.01(-0.04%) |
Apr 04, 2007 | 18.60 | 19.00 | 18.57 | 19.00 | 159,212 | +0.16(+0.87%) |
Apr 03, 2007 | 18.87 | 19.05 | 18.82 | 18.83 | 218,536 | +0.01(+0.04%) |
Apr 02, 2007 | 18.99 | 19.00 | 18.63 | 18.82 | 308,436 | -0.07(-0.35%) |
Mar 30, 2007 | 18.78 | 19.00 | 18.63 | 18.89 | 221,582 | +0.08(+0.44%) |
Mar 29, 2007 | 20.48 | 20.48 | 18.52 | 18.81 | 283,829 | +0.17(+0.93%) |
Mar 28, 2007 | 18.55 | 18.73 | 18.37 | 18.63 | 432,078 | -0.01(-0.04%) |
Mar 27, 2007 | 18.82 | 18.84 | 18.41 | 18.64 | 231,083 | -0.26(-1.39%) |
Mar 26, 2007 | 19.01 | 19.11 | 18.55 | 18.91 | 332,677 | -0.11(-0.60%) |
Mar 23, 2007 | 18.93 | 19.09 | 18.67 | 19.02 | 345,590 | +0.06(+0.30%) |
Mar 22, 2007 | 19.00 | 19.01 | 18.85 | 18.96 | 223,896 | +0.05(+0.26%) |
Mar 21, 2007 | 18.62 | 18.91 | 18.47 | 18.91 | 381,890 | +0.29(+1.54%) |
Mar 20, 2007 | 18.45 | 18.63 | 18.22 | 18.63 | 367,760 | +0.21(+1.11%) |
Mar 19, 2007 | 18.04 | 18.43 | 17.90 | 18.42 | 427,937 | +0.49(+2.75%) |
Mar 16, 2007 | 17.76 | 18.03 | 17.69 | 17.93 | 654,879 | +0.17(+0.97%) |
Mar 15, 2007 | 17.85 | 17.91 | 17.71 | 17.76 | 233,398 | -0.07(-0.37%) |
Mar 14, 2007 | 17.65 | 17.95 | 17.42 | 17.82 | 424,526 | +0.23(+1.31%) |
Mar 13, 2007 | 18.06 | 18.30 | 17.49 | 17.59 | 497,859 | -0.47(-2.59%) |
Mar 12, 2007 | 17.94 | 18.10 | 17.84 | 18.06 | 363,253 | +0.16(+0.87%) |
Mar 09, 2007 | 17.86 | 17.94 | 17.71 | 17.90 | 543,174 | +0.11(+0.65%) |
Mar 08, 2007 | 17.72 | 17.81 | 17.47 | 17.79 | 646,839 | +0.21(+1.21%) |
Mar 07, 2007 | 17.34 | 18.04 | 17.31 | 17.58 | 2,486,372 | +0.26(+1.52%) |
Mar 06, 2007 | 16.83 | 17.49 | 16.62 | 17.31 | 2,764,476 | +0.11(+0.67%) |
Mar 05, 2007 | 17.56 | 17.85 | 17.13 | 17.20 | 337,306 | -0.54(-3.05%) |
Mar 02, 2007 | 18.00 | 18.19 | 17.69 | 17.74 | 326,221 | -0.39(-2.13%) |
Mar 01, 2007 | 17.91 | 18.49 | 17.90 | 18.13 | 388,119 | -0.21(-1.16%) |
Feb 28, 2007 | 18.23 | 18.55 | 17.85 | 18.34 | 498,833 | +0.04(+0.22%) |
Feb 27, 2007 | 17.43 | 18.76 | 17.13 | 18.30 | 473,739 | -0.65(-3.42%) |
Feb 26, 2007 | 19.19 | 19.19 | 18.90 | 18.95 | 176,510 | -0.19(-0.99%) |
Feb 23, 2007 | 19.08 | 19.18 | 18.82 | 19.14 | 219,632 | +0.03(+0.17%) |
Feb 22, 2007 | 19.26 | 19.27 | 18.91 | 19.10 | 175,292 | -0.15(-0.77%) |
Feb 21, 2007 | 18.91 | 19.32 | 18.89 | 19.25 | 236,930 | +0.22(+1.17%) |
Feb 20, 2007 | 18.77 | 19.18 | 18.72 | 19.03 | 340,473 | +0.11(+0.56%) |
Feb 16, 2007 | 19.13 | 19.19 | 18.71 | 18.92 | 401,503 | -0.20(-1.03%) |
Feb 15, 2007 | 18.40 | 19.46 | 18.14 | 19.12 | 724,192 | +0.84(+4.58%) |
Feb 14, 2007 | 18.19 | 18.48 | 18.19 | 18.28 | 430,614 | +0.06(+0.32%) |
Feb 13, 2007 | 18.52 | 18.59 | 17.94 | 18.22 | 712,949 | -0.22(-1.20%) |
Feb 12, 2007 | 18.58 | 18.73 | 18.27 | 18.45 | 483,556 | -0.13(-0.71%) |
Feb 09, 2007 | 19.09 | 19.09 | 18.54 | 18.58 | 658,533 | -0.51(-2.67%) |
Feb 08, 2007 | 18.72 | 19.09 | 18.63 | 19.09 | 297,960 | +0.38(+2.02%) |
Feb 07, 2007 | 18.68 | 18.88 | 18.43 | 18.71 | 508,213 | +0.10(+0.53%) |
Feb 06, 2007 | 18.46 | 18.71 | 18.41 | 18.61 | 359,720 | +0.23(+1.25%) |
Feb 05, 2007 | 18.25 | 18.48 | 18.02 | 18.38 | 524,536 | +0.10(+0.54%) |
Feb 02, 2007 | 17.94 | 18.36 | 17.82 | 18.28 | 661,335 | +0.42(+2.34%) |
Feb 01, 2007 | 17.67 | 17.90 | 17.57 | 17.86 | 582,155 | +0.28(+1.59%) |
Jan 31, 2007 | 16.90 | 17.77 | 16.89 | 17.58 | 530,140 | +0.62(+3.68%) |
Jan 30, 2007 | 16.72 | 16.98 | 16.70 | 16.96 | 122,789 | +0.30(+1.77%) |
Jan 29, 2007 | 16.56 | 16.79 | 16.48 | 16.66 | 483,119 | +0.02(+0.10%) |
Jan 26, 2007 | 16.41 | 16.68 | 16.25 | 16.65 | 587,515 | +0.24(+1.45%) |
Jan 25, 2007 | 16.95 | 17.03 | 16.22 | 16.41 | 330,241 | -0.56(-3.29%) |
Jan 24, 2007 | 17.22 | 17.24 | 16.92 | 16.97 | 145,934 | -0.21(-1.24%) |
Jan 23, 2007 | 16.74 | 17.21 | 16.69 | 17.18 | 171,394 | +0.39(+2.30%) |
Jan 22, 2007 | 17.01 | 17.07 | 16.61 | 16.80 | 158,116 | -0.17(-1.02%) |
Jan 19, 2007 | 16.71 | 17.03 | 16.57 | 16.97 | 326,708 | +0.19(+1.13%) |
Jan 18, 2007 | 17.23 | 17.27 | 16.75 | 16.78 | 289,676 | -0.50(-2.90%) |
Jan 17, 2007 | 17.26 | 17.39 | 17.16 | 17.28 | 132,656 | +0.02(+0.14%) |
Jan 16, 2007 | 17.50 | 17.52 | 17.16 | 17.26 | 200,264 | -0.22(-1.27%) |
Jan 12, 2007 | 17.38 | 17.51 | 17.35 | 17.48 | 100,010 | +0.07(+0.38%) |
Jan 11, 2007 | 17.09 | 17.48 | 17.07 | 17.41 | 129,733 | +0.32(+1.87%) |
Jan 10, 2007 | 17.03 | 17.16 | 16.94 | 17.09 | 338,768 | -0.03(-0.19%) |
Jan 09, 2007 | 17.09 | 17.18 | 16.68 | 17.12 | 196,000 | +0.00(+0.00%) |
Jan 08, 2007 | 16.97 | 17.19 | 16.75 | 17.12 | 308,801 | +0.11(+0.63%) |
Jan 05, 2007 | 17.26 | 17.49 | 17.00 | 17.02 | 223,409 | -0.39(-2.26%) |
Jan 04, 2007 | 17.54 | 17.68 | 17.02 | 17.41 | 468,501 | -0.30(-1.71%) |
Jan 03, 2007 | 17.87 | 18.03 | 17.45 | 17.72 | 216,343 | -0.14(-0.78%) |
Dec 29, 2006 | 18.09 | 18.09 | 17.72 | 17.85 | 254,715 | -0.21(-1.14%) |
Dec 28, 2006 | 17.95 | 18.07 | 17.88 | 18.06 | 165,790 | +0.10(+0.55%) |
Dec 27, 2006 | 17.70 | 18.01 | 17.66 | 17.96 | 211,958 | +0.26(+1.48%) |
Dec 26, 2006 | 17.40 | 17.73 | 17.20 | 17.70 | 209,400 | +0.39(+2.28%) |
Dec 22, 2006 | 17.65 | 17.65 | 17.16 | 17.30 | 367,882 | -0.34(-1.95%) |
Dec 21, 2006 | 17.69 | 17.82 | 17.60 | 17.65 | 392,367 | +0.01(+0.05%) |
Dec 20, 2006 | 17.58 | 17.70 | 17.50 | 17.64 | 198,437 | +0.12(+0.70%) |
Dec 19, 2006 | 17.40 | 17.55 | 17.30 | 17.52 | 158,725 | +0.10(+0.57%) |
Dec 18, 2006 | 17.75 | 17.79 | 17.35 | 17.42 | 208,060 | -0.31(-1.76%) |
Dec 15, 2006 | 17.70 | 17.73 | 17.49 | 17.73 | 411,248 | +0.26(+1.50%) |
Dec 14, 2006 | 17.73 | 17.78 | 17.36 | 17.47 | 511,867 | -0.35(-1.98%) |
Dec 13, 2006 | 17.44 | 17.95 | 17.35 | 17.82 | 561,081 | +0.57(+3.28%) |
Dec 12, 2006 | 17.61 | 17.61 | 17.11 | 17.26 | 202,578 | -0.32(-1.82%) |
Dec 11, 2006 | 17.51 | 17.60 | 17.39 | 17.58 | 222,191 | +0.11(+0.61%) |
Dec 08, 2006 | 17.37 | 17.56 | 17.34 | 17.47 | 195,513 | +0.04(+0.24%) |
Dec 07, 2006 | 17.64 | 17.64 | 17.26 | 17.43 | 192,590 | -0.18(-1.03%) |
Dec 06, 2006 | 17.55 | 17.63 | 17.38 | 17.61 | 347,417 | +0.16(+0.89%) |
Dec 05, 2006 | 17.40 | 17.45 | 17.26 | 17.45 | 317,328 | +0.15(+0.85%) |
Dec 04, 2006 | 17.03 | 17.44 | 16.91 | 17.30 | 353,020 | +0.36(+2.13%) |
Dec 01, 2006 | 16.91 | 17.19 | 16.81 | 16.94 | 556,695 | -0.25(-1.48%) |
Nov 30, 2006 | 17.01 | 17.28 | 16.84 | 17.20 | 302,589 | +0.18(+1.06%) |
Nov 29, 2006 | 16.87 | 17.11 | 16.75 | 17.02 | 202,944 | +0.29(+1.72%) |
Nov 28, 2006 | 16.69 | 16.80 | 16.55 | 16.73 | 370,074 | +0.07(+0.39%) |
Nov 27, 2006 | 17.19 | 17.21 | 16.65 | 16.66 | 523,318 | -0.62(-3.61%) |
Nov 24, 2006 | 17.35 | 17.48 | 17.07 | 17.29 | 170,541 | -0.24(-1.36%) |
Nov 22, 2006 | 17.40 | 17.56 | 17.24 | 17.53 | 387,494 | +0.17(+0.99%) |
Nov 21, 2006 | 16.95 | 17.35 | 16.91 | 17.35 | 692,398 | +0.20(+1.15%) |
Nov 20, 2006 | 17.12 | 17.22 | 17.01 | 17.16 | 225,480 | +0.07(+0.43%) |
Nov 17, 2006 | 17.13 | 17.13 | 16.87 | 17.08 | 294,671 | -0.07(-0.43%) |
Nov 16, 2006 | 17.03 | 17.28 | 16.98 | 17.16 | 282,246 | +0.12(+0.72%) |
Nov 15, 2006 | 16.94 | 17.19 | 16.89 | 17.03 | 471,181 | +0.19(+1.12%) |
Nov 14, 2006 | 16.66 | 16.90 | 16.42 | 16.85 | 416,973 | +0.23(+1.38%) |
Nov 13, 2006 | 16.45 | 16.62 | 16.43 | 16.62 | 195,879 | +0.12(+0.75%) |
Nov 10, 2006 | 16.52 | 16.53 | 16.36 | 16.49 | 652,077 | +0.05(+0.30%) |
Nov 09, 2006 | 16.57 | 16.57 | 16.36 | 16.44 | 402,234 | -0.01(-0.05%) |
Nov 08, 2006 | 16.45 | 16.62 | 16.34 | 16.45 | 298,325 | -0.10(-0.60%) |
Nov 07, 2006 | 16.60 | 16.79 | 16.51 | 16.55 | 279,322 | -0.01(-0.05%) |
Nov 06, 2006 | 16.53 | 16.71 | 16.48 | 16.56 | 242,534 | +0.13(+0.80%) |
Nov 03, 2006 | 16.42 | 16.75 | 16.25 | 16.43 | 465,212 | +0.30(+1.88%) |
Nov 02, 2006 | 16.34 | 16.42 | 16.09 | 16.12 | 489,819 | -0.24(-1.45%) |
Nov 01, 2006 | 16.48 | 16.63 | 16.29 | 16.36 | 475,445 | -0.10(-0.60%) |
Oct 31, 2006 | 16.61 | 16.66 | 16.37 | 16.46 | 358,258 | -0.14(-0.84%) |
Oct 30, 2006 | 17.12 | 17.12 | 16.29 | 16.60 | 468,501 | +0.20(+1.20%) |
Oct 27, 2006 | 16.69 | 16.71 | 16.25 | 16.40 | 285,900 | -0.27(-1.62%) |
Oct 26, 2006 | 16.78 | 16.83 | 16.34 | 16.67 | 343,519 | +0.03(+0.20%) |
Oct 25, 2006 | 16.63 | 16.94 | 16.46 | 16.64 | 317,572 | +0.01(+0.05%) |
Oct 24, 2006 | 16.44 | 16.72 | 16.43 | 16.63 | 221,460 | +0.08(+0.50%) |
Oct 23, 2006 | 16.24 | 16.75 | 16.22 | 16.55 | 718,710 | +0.36(+2.23%) |
Oct 20, 2006 | 17.03 | 17.07 | 16.03 | 16.19 | 1,280,522 | -0.98(-5.69%) |
Oct 19, 2006 | 16.42 | 17.22 | 15.96 | 17.17 | 3,552,621 | +2.18(+14.58%) |
Oct 18, 2006 | 15.19 | 15.24 | 14.83 | 14.98 | 939,196 | -0.16(-1.08%) |
Oct 17, 2006 | 15.11 | 15.15 | 14.92 | 15.15 | 673,151 | -0.12(-0.81%) |
Oct 16, 2006 | 15.02 | 15.33 | 14.99 | 15.27 | 446,087 | -0.08(-0.53%) |
Oct 13, 2006 | 15.19 | 15.38 | 15.04 | 15.35 | 353,873 | +0.24(+1.58%) |
Oct 12, 2006 | 14.74 | 15.11 | 14.67 | 15.11 | 558,645 | +0.48(+3.31%) |
Oct 11, 2006 | 14.66 | 14.69 | 14.47 | 14.63 | 272,500 | -0.10(-0.67%) |
Oct 10, 2006 | 14.68 | 14.94 | 14.68 | 14.73 | 331,215 | +0.03(+0.22%) |
Oct 09, 2006 | 14.57 | 14.72 | 14.46 | 14.69 | 170,054 | +0.16(+1.13%) |
Oct 06, 2006 | 14.68 | 14.60 | 14.31 | 14.53 | 241,559 | -0.15(-1.01%) |
Oct 05, 2006 | 14.28 | 14.71 | 14.27 | 14.68 | 451,203 | +0.36(+2.52%) |
Oct 04, 2006 | 14.07 | 14.32 | 14.07 | 14.32 | 816,771 | +0.16(+1.16%) |
Oct 03, 2006 | 14.19 | 14.38 | 14.07 | 14.15 | 350,828 | -0.02(-0.17%) |
Oct 02, 2006 | 14.42 | 14.45 | 14.14 | 14.18 | 399,432 | -0.24(-1.65%) |
Sep 29, 2006 | 14.77 | 14.78 | 14.32 | 14.42 | 409,055 | -0.28(-1.90%) |
Sep 28, 2006 | 14.83 | 14.83 | 14.56 | 14.69 | 838,698 | -0.16(-1.05%) |
Sep 27, 2006 | 14.42 | 14.98 | 14.42 | 14.85 | 565,223 | +0.40(+2.78%) |
Sep 26, 2006 | 14.31 | 14.51 | 14.16 | 14.45 | 264,704 | +0.19(+1.32%) |
Sep 25, 2006 | 14.02 | 14.32 | 13.96 | 14.26 | 402,112 | +0.30(+2.12%) |
Sep 22, 2006 | 14.13 | 14.18 | 13.90 | 13.96 | 189,179 | -0.19(-1.33%) |
Sep 21, 2006 | 14.45 | 14.50 | 14.07 | 14.15 | 316,719 | -0.27(-1.88%) |
Sep 20, 2006 | 14.16 | 14.45 | 14.10 | 14.42 | 301,858 | +0.34(+2.45%) |
Sep 19, 2006 | 14.10 | 14.14 | 13.68 | 14.08 | 377,871 | -0.07(-0.46%) |
Sep 18, 2006 | 14.27 | 14.32 | 14.11 | 14.14 | 293,209 | -0.11(-0.81%) |
Sep 15, 2006 | 14.08 | 14.88 | 13.98 | 14.26 | 842,961 | +0.28(+2.00%) |
Sep 14, 2006 | 13.90 | 13.98 | 13.69 | 13.98 | 380,429 | -0.02(-0.12%) |
Sep 13, 2006 | 13.80 | 14.00 | 13.72 | 14.00 | 348,148 | +0.21(+1.49%) |
Sep 12, 2006 | 13.32 | 13.80 | 13.27 | 13.79 | 721,268 | +0.53(+3.96%) |
Sep 11, 2006 | 13.41 | 13.48 | 13.18 | 13.27 | 225,358 | -0.27(-2.00%) |
Sep 08, 2006 | 13.44 | 13.63 | 13.35 | 13.54 | 241,681 | +0.17(+1.29%) |
Sep 07, 2006 | 13.39 | 13.53 | 13.34 | 13.36 | 241,316 | -0.11(-0.79%) |
Sep 06, 2006 | 13.82 | 13.82 | 13.45 | 13.47 | 246,919 | -0.42(-3.01%) |
Sep 05, 2006 | 13.68 | 13.91 | 13.65 | 13.89 | 278,104 | +0.21(+1.50%) |
Sep 01, 2006 | 13.61 | 13.87 | 13.57 | 13.68 | 234,372 | +0.21(+1.52%) |
Aug 31, 2006 | 13.79 | 13.79 | 13.47 | 13.48 | 380,063 | -0.31(-2.26%) |
Aug 30, 2006 | 13.59 | 13.82 | 13.51 | 13.79 | 202,578 | +0.21(+1.51%) |
Aug 29, 2006 | 13.51 | 13.59 | 13.34 | 13.59 | 224,383 | +0.15(+1.10%) |
Aug 28, 2006 | 13.46 | 13.61 | 13.35 | 13.44 | 157,141 | +0.01(+0.06%) |
Aug 25, 2006 | 13.51 | 13.66 | 13.36 | 13.43 | 136,311 | -0.17(-1.27%) |
Aug 24, 2006 | 13.91 | 13.93 | 13.41 | 13.60 | 282,733 | -0.27(-1.95%) |
Aug 23, 2006 | 13.93 | 13.96 | 13.79 | 13.87 | 667,060 | +0.02(+0.12%) |
Aug 22, 2006 | 13.77 | 13.91 | 13.75 | 13.86 | 277,251 | +0.02(+0.18%) |
Aug 21, 2006 | 13.87 | 13.90 | 13.79 | 13.83 | 204,162 | -0.10(-0.71%) |
Aug 18, 2006 | 13.91 | 13.95 | 13.82 | 13.93 | 326,952 | +0.02(+0.12%) |
Aug 17, 2006 | 13.82 | 13.95 | 13.76 | 13.91 | 602,254 | +0.08(+0.59%) |
Aug 16, 2006 | 13.59 | 13.85 | 13.50 | 13.83 | 229,865 | +0.29(+2.12%) |
Aug 15, 2006 | 13.42 | 13.55 | 13.24 | 13.55 | 368,004 | +0.30(+2.29%) |
Aug 14, 2006 | 13.27 | 13.42 | 13.20 | 13.24 | 331,703 | +0.04(+0.31%) |
Aug 11, 2006 | 13.28 | 13.28 | 13.05 | 13.20 | 400,772 | -0.16(-1.23%) |
Aug 10, 2006 | 13.36 | 13.55 | 13.32 | 13.36 | 673,882 | -0.11(-0.79%) |
Aug 09, 2006 | 13.71 | 13.77 | 13.36 | 13.47 | 618,943 | -0.16(-1.14%) |
Aug 08, 2006 | 13.85 | 13.88 | 13.58 | 13.63 | 548,290 | -0.19(-1.37%) |
Aug 07, 2006 | 13.71 | 13.93 | 13.71 | 13.82 | 246,554 | +0.04(+0.30%) |
Aug 04, 2006 | 14.42 | 14.45 | 13.59 | 13.78 | 1,250,921 | -0.57(-3.95%) |
Aug 03, 2006 | 13.79 | 14.41 | 13.76 | 14.34 | 478,734 | +0.50(+3.62%) |
Aug 02, 2006 | 13.82 | 13.96 | 13.75 | 13.84 | 587,880 | +0.09(+0.66%) |
Aug 01, 2006 | 13.82 | 13.87 | 13.59 | 13.75 | 535,987 | -0.21(-1.53%) |
Jul 31, 2006 | 13.68 | 13.98 | 13.45 | 13.96 | 510,771 | +0.21(+1.49%) |
Jul 28, 2006 | 13.71 | 13.95 | 13.63 | 13.76 | 420,628 | +0.13(+0.96%) |
Jul 27, 2006 | 13.67 | 13.77 | 13.46 | 13.63 | 497,250 | -0.04(-0.30%) |
Jul 26, 2006 | 13.50 | 13.78 | 13.09 | 13.67 | 552,432 | +0.14(+1.03%) |
Jul 25, 2006 | 13.54 | 13.75 | 13.22 | 13.53 | 604,447 | -0.01(-0.06%) |
Jul 24, 2006 | 13.71 | 13.73 | 13.36 | 13.54 | 1,142,383 | +0.17(+1.29%) |
Jul 21, 2006 | 13.79 | 13.82 | 12.77 | 13.36 | 2,248,466 | +0.76(+6.06%) |
Jul 20, 2006 | 14.57 | 14.74 | 12.54 | 12.60 | 4,673,566 | -2.74(-17.87%) |
Jul 19, 2006 | 14.59 | 15.50 | 14.59 | 15.34 | 490,915 | +0.64(+4.36%) |
Jul 18, 2006 | 14.73 | 14.88 | 14.51 | 14.70 | 331,459 | -0.02(-0.17%) |
Jul 17, 2006 | 14.69 | 14.97 | 14.66 | 14.73 | 335,966 | -0.28(-1.86%) |
Jul 14, 2006 | 15.44 | 15.52 | 14.97 | 15.01 | 862,086 | -0.53(-3.43%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.47 | 15.54 | 500,295 | -0.39(-2.42%) |
Jul 12, 2006 | 16.07 | 16.21 | 15.89 | 15.93 | 341,204 | -0.13(-0.82%) |
Jul 11, 2006 | 15.87 | 16.10 | 15.76 | 16.06 | 304,294 | +0.13(+0.83%) |
Jul 10, 2006 | 15.90 | 16.19 | 15.85 | 15.93 | 200,264 | +0.05(+0.31%) |
Jul 07, 2006 | 15.94 | 16.23 | 15.85 | 15.88 | 402,721 | -0.21(-1.28%) |
Jul 06, 2006 | 16.26 | 16.34 | 15.93 | 16.08 | 443,042 | +0.16(+0.98%) |
Jul 05, 2006 | 16.03 | 16.06 | 15.75 | 15.93 | 324,272 | -0.23(-1.42%) |
Jul 03, 2006 | 16.44 | 16.44 | 16.11 | 16.16 | 224,140 | -0.22(-1.35%) |
Jun 30, 2006 | 16.32 | 16.39 | 15.97 | 16.38 | 535,134 | +0.14(+0.86%) |
Jun 29, 2006 | 15.65 | 16.24 | 15.61 | 16.24 | 320,739 | +0.72(+4.66%) |
Jun 28, 2006 | 15.69 | 15.69 | 15.37 | 15.52 | 341,691 | -0.09(-0.58%) |
Jun 27, 2006 | 16.04 | 16.20 | 15.59 | 15.61 | 461,801 | -0.47(-2.91%) |
Jun 26, 2006 | 16.20 | 16.20 | 15.87 | 16.07 | 240,828 | +0.03(+0.20%) |
Jun 23, 2006 | 15.80 | 16.17 | 15.65 | 16.04 | 528,312 | +0.13(+0.83%) |
Jun 22, 2006 | 15.86 | 16.07 | 15.68 | 15.91 | 241,925 | -0.02(-0.16%) |
Jun 21, 2006 | 15.70 | 15.99 | 15.65 | 15.93 | 456,929 | +0.29(+1.84%) |
Jun 20, 2006 | 16.05 | 16.16 | 15.59 | 15.65 | 416,242 | -0.44(-2.71%) |
Jun 19, 2006 | 16.54 | 16.58 | 15.87 | 16.08 | 550,483 | -0.37(-2.25%) |
Jun 16, 2006 | 16.54 | 16.55 | 16.15 | 16.45 | 791,555 | -0.13(-0.79%) |
Jun 15, 2006 | 16.11 | 16.66 | 16.03 | 16.58 | 308,070 | +0.56(+3.48%) |
Jun 14, 2006 | 15.83 | 16.14 | 15.72 | 16.02 | 434,880 | +0.13(+0.83%) |
Jun 13, 2006 | 16.11 | 16.34 | 15.76 | 15.89 | 529,896 | -0.36(-2.22%) |
Jun 12, 2006 | 16.92 | 16.92 | 16.19 | 16.25 | 585,566 | +7.75(+91.17%) |
Jun 09, 2006 | 8.414 | 8.648 | 8.373 | 8.503 | 427,815 | +0.09(+1.05%) |
Jun 08, 2006 | 8.394 | 8.447 | 8.024 | 8.414 | 625,156 | +0.03(+0.34%) |
Jun 07, 2006 | 8.464 | 8.589 | 8.308 | 8.386 | 428,058 | -0.09(-1.02%) |
Jun 06, 2006 | 8.579 | 8.665 | 8.357 | 8.472 | 382,743 | -0.11(-1.27%) |
Jun 05, 2006 | 8.839 | 8.856 | 8.556 | 8.581 | 430,008 | -0.26(-2.93%) |
Jun 02, 2006 | 8.675 | 8.909 | 8.675 | 8.839 | 426,109 | +0.22(+2.50%) |