Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.21 | 21.22 | 20.75 | 20.81 | 333,900 | -0.44(-2.07%) |
Apr 27, 2007 | 21.01 | 21.43 | 20.89 | 21.25 | 230,500 | +0.12(+0.57%) |
Apr 26, 2007 | 21.28 | 21.35 | 20.92 | 21.13 | 91,500 | -0.22(-1.03%) |
Apr 25, 2007 | 21.17 | 21.44 | 20.92 | 21.35 | 175,400 | +0.24(+1.14%) |
Apr 24, 2007 | 21.24 | 21.39 | 21.04 | 21.11 | 222,700 | -0.14(-0.66%) |
Apr 23, 2007 | 22.03 | 22.03 | 21.08 | 21.25 | 216,600 | +0.07(+0.33%) |
Apr 20, 2007 | 21.19 | 21.33 | 20.96 | 21.18 | 234,300 | +0.33(+1.58%) |
Apr 19, 2007 | 20.79 | 21.05 | 20.45 | 20.85 | 217,100 | -0.23(-1.09%) |
Apr 18, 2007 | 21.16 | 21.23 | 21.00 | 21.08 | 131,900 | -0.08(-0.38%) |
Apr 17, 2007 | 21.24 | 21.24 | 21.03 | 21.16 | 268,100 | +0.02(+0.09%) |
Apr 16, 2007 | 21.08 | 21.32 | 21.08 | 21.14 | 384,300 | +0.08(+0.38%) |
Apr 13, 2007 | 21.05 | 21.12 | 20.95 | 21.06 | 200,300 | +0.07(+0.33%) |
Apr 12, 2007 | 20.90 | 21.08 | 20.17 | 20.99 | 308,600 | -0.01(-0.05%) |
Apr 11, 2007 | 21.15 | 21.15 | 20.62 | 21.00 | 698,100 | -0.03(-0.14%) |
Apr 10, 2007 | 21.55 | 21.59 | 20.95 | 21.03 | 495,100 | -0.56(-2.59%) |
Apr 09, 2007 | 21.62 | 21.72 | 21.50 | 21.59 | 187,800 | -0.01(-0.05%) |
Apr 05, 2007 | 21.47 | 21.72 | 21.47 | 21.60 | 173,600 | -0.09(-0.41%) |
Apr 04, 2007 | 22.14 | 22.14 | 21.68 | 21.69 | 149,300 | -0.49(-2.21%) |
Apr 03, 2007 | 22.08 | 22.28 | 21.85 | 22.18 | 302,300 | +0.24(+1.09%) |
Apr 02, 2007 | 21.71 | 21.94 | 21.50 | 21.94 | 211,100 | +0.33(+1.53%) |
Mar 30, 2007 | 21.52 | 21.71 | 21.21 | 21.61 | 284,900 | +0.11(+0.51%) |
Mar 29, 2007 | 21.65 | 21.65 | 21.18 | 21.50 | 193,000 | +0.01(+0.05%) |
Mar 28, 2007 | 21.39 | 21.64 | 21.34 | 21.49 | 479,700 | -0.04(-0.19%) |
Mar 27, 2007 | 21.50 | 21.56 | 21.33 | 21.53 | 262,300 | -0.07(-0.32%) |
Mar 26, 2007 | 21.51 | 21.60 | 21.21 | 21.60 | 335,900 | +0.06(+0.28%) |
Mar 23, 2007 | 21.50 | 21.58 | 21.36 | 21.54 | 174,500 | +0.09(+0.42%) |
Mar 22, 2007 | 21.70 | 21.93 | 21.38 | 21.45 | 278,200 | -0.14(-0.65%) |
Mar 21, 2007 | 21.25 | 21.80 | 21.11 | 21.59 | 268,900 | +0.40(+1.89%) |
Mar 20, 2007 | 20.92 | 21.25 | 20.80 | 21.19 | 193,600 | +0.24(+1.15%) |
Mar 19, 2007 | 20.57 | 20.98 | 20.52 | 20.95 | 281,400 | +0.60(+2.95%) |
Mar 16, 2007 | 21.05 | 21.06 | 20.30 | 20.35 | 587,300 | -0.73(-3.46%) |
Mar 15, 2007 | 21.15 | 21.42 | 20.88 | 21.08 | 308,300 | +0.08(+0.38%) |
Mar 14, 2007 | 20.89 | 21.25 | 20.50 | 21.00 | 436,400 | -0.03(-0.14%) |
Mar 13, 2007 | 21.80 | 21.96 | 20.91 | 21.03 | 266,400 | -0.77(-3.53%) |
Mar 12, 2007 | 21.45 | 21.98 | 21.38 | 21.80 | 173,000 | +0.27(+1.25%) |
Mar 09, 2007 | 20.91 | 21.64 | 20.87 | 21.53 | 332,800 | +0.84(+4.06%) |
Mar 08, 2007 | 20.54 | 20.78 | 20.42 | 20.69 | 214,800 | +0.35(+1.72%) |
Mar 07, 2007 | 20.45 | 20.67 | 20.32 | 20.34 | 673,700 | -0.11(-0.54%) |
Mar 06, 2007 | 20.19 | 20.61 | 20.11 | 20.45 | 299,300 | +0.30(+1.49%) |
Mar 05, 2007 | 20.31 | 20.81 | 20.13 | 20.15 | 301,200 | -0.45(-2.18%) |
Mar 02, 2007 | 19.75 | 22.13 | 19.65 | 20.60 | 715,500 | -0.44(-2.09%) |
Mar 01, 2007 | 19.30 | 21.29 | 19.30 | 21.04 | 395,500 | -0.16(-0.75%) |
Feb 28, 2007 | 21.22 | 21.40 | 20.36 | 21.20 | 280,900 | -0.12(-0.56%) |
Feb 27, 2007 | 20.84 | 22.10 | 20.68 | 21.32 | 366,900 | -1.26(-5.58%) |
Feb 26, 2007 | 22.88 | 22.95 | 22.48 | 22.58 | 135,160 | -0.11(-0.48%) |
Feb 23, 2007 | 22.56 | 22.71 | 22.35 | 22.69 | 163,000 | +0.07(+0.31%) |
Feb 22, 2007 | 22.59 | 22.63 | 22.30 | 22.62 | 139,500 | +0.01(+0.04%) |
Feb 21, 2007 | 22.30 | 22.62 | 22.28 | 22.61 | 148,600 | +0.23(+1.03%) |
Feb 20, 2007 | 22.32 | 22.53 | 22.11 | 22.38 | 151,800 | -0.03(-0.13%) |
Feb 16, 2007 | 22.57 | 22.62 | 22.15 | 22.41 | 112,200 | -0.17(-0.75%) |
Feb 15, 2007 | 22.29 | 22.62 | 22.04 | 22.58 | 189,000 | +0.24(+1.07%) |
Feb 14, 2007 | 22.55 | 22.73 | 22.28 | 22.34 | 134,413 | -0.03(-0.13%) |
Feb 13, 2007 | 22.25 | 22.37 | 22.06 | 22.37 | 213,130 | +0.19(+0.86%) |
Feb 12, 2007 | 22.25 | 22.49 | 22.08 | 22.18 | 221,400 | +0.05(+0.23%) |
Feb 09, 2007 | 22.15 | 22.35 | 21.89 | 22.13 | 156,600 | -0.04(-0.18%) |
Feb 08, 2007 | 22.30 | 22.49 | 21.92 | 22.17 | 232,800 | -0.20(-0.89%) |
Feb 07, 2007 | 22.00 | 22.39 | 21.99 | 22.37 | 222,600 | +0.38(+1.73%) |
Feb 06, 2007 | 21.78 | 22.04 | 21.71 | 21.99 | 285,000 | +0.23(+1.06%) |
Feb 05, 2007 | 21.89 | 21.99 | 21.69 | 21.76 | 337,200 | -0.23(-1.05%) |
Feb 02, 2007 | 21.95 | 22.04 | 21.80 | 21.99 | 211,700 | +0.17(+0.78%) |
Feb 01, 2007 | 21.33 | 21.99 | 21.33 | 21.82 | 223,100 | +0.51(+2.39%) |
Jan 31, 2007 | 21.27 | 21.56 | 20.90 | 21.31 | 268,900 | -0.06(-0.28%) |
Jan 30, 2007 | 20.97 | 21.37 | 20.88 | 21.37 | 149,600 | +0.38(+1.81%) |
Jan 29, 2007 | 21.11 | 21.21 | 20.89 | 20.99 | 113,800 | -0.17(-0.80%) |
Jan 26, 2007 | 21.02 | 21.18 | 20.66 | 21.16 | 114,400 | +0.15(+0.71%) |
Jan 25, 2007 | 21.40 | 21.50 | 20.91 | 21.01 | 201,200 | -0.44(-2.05%) |
Jan 24, 2007 | 21.12 | 21.51 | 20.97 | 21.45 | 154,100 | +0.34(+1.61%) |
Jan 23, 2007 | 20.78 | 21.24 | 20.76 | 21.11 | 119,200 | +0.26(+1.25%) |
Jan 22, 2007 | 21.15 | 21.15 | 20.71 | 20.85 | 118,800 | -0.19(-0.90%) |
Jan 19, 2007 | 20.65 | 21.21 | 20.60 | 21.04 | 126,300 | +0.26(+1.25%) |
Jan 18, 2007 | 21.01 | 21.05 | 20.68 | 20.78 | 167,000 | -0.24(-1.14%) |
Jan 17, 2007 | 20.98 | 21.16 | 20.85 | 21.02 | 237,000 | +0.12(+0.57%) |
Jan 16, 2007 | 21.17 | 21.33 | 20.84 | 20.90 | 252,200 | -0.28(-1.32%) |
Jan 12, 2007 | 20.92 | 21.22 | 20.85 | 21.18 | 125,100 | +0.21(+1.00%) |
Jan 11, 2007 | 20.62 | 21.05 | 20.62 | 20.97 | 272,900 | +0.35(+1.70%) |
Jan 10, 2007 | 20.72 | 20.78 | 20.35 | 20.62 | 219,900 | -0.07(-0.34%) |
Jan 09, 2007 | 20.60 | 20.75 | 20.27 | 20.69 | 293,300 | -0.01(-0.05%) |
Jan 08, 2007 | 21.03 | 21.03 | 20.60 | 20.70 | 260,800 | -0.40(-1.90%) |
Jan 05, 2007 | 21.04 | 21.38 | 20.67 | 21.10 | 308,800 | -0.42(-1.95%) |
Jan 04, 2007 | 21.05 | 21.58 | 20.83 | 21.52 | 581,100 | +0.40(+1.89%) |
Jan 03, 2007 | 20.89 | 21.58 | 20.69 | 21.12 | 459,500 | +0.43(+2.08%) |
Dec 29, 2006 | 20.80 | 20.97 | 20.59 | 20.69 | 340,500 | +0.06(+0.29%) |
Dec 28, 2006 | 20.70 | 20.74 | 20.32 | 20.63 | 198,300 | -0.12(-0.58%) |
Dec 27, 2006 | 20.52 | 20.83 | 20.43 | 20.75 | 96,100 | +0.38(+1.87%) |
Dec 26, 2006 | 20.17 | 20.40 | 20.09 | 20.37 | 121,400 | +0.29(+1.44%) |
Dec 22, 2006 | 20.32 | 20.33 | 19.98 | 20.08 | 103,800 | -0.26(-1.28%) |
Dec 21, 2006 | 20.45 | 20.66 | 20.16 | 20.34 | 83,200 | -0.11(-0.54%) |
Dec 20, 2006 | 20.40 | 20.85 | 18.86 | 20.45 | 178,900 | -0.04(-0.20%) |
Dec 19, 2006 | 20.24 | 20.50 | 20.14 | 20.49 | 111,200 | +0.15(+0.74%) |
Dec 18, 2006 | 20.76 | 20.79 | 20.27 | 20.34 | 136,600 | -0.41(-1.98%) |
Dec 15, 2006 | 20.52 | 20.75 | 20.48 | 20.75 | 246,900 | +0.26(+1.27%) |
Dec 14, 2006 | 20.36 | 20.70 | 20.23 | 20.49 | 119,300 | +0.21(+1.04%) |
Dec 13, 2006 | 20.49 | 20.51 | 19.98 | 20.28 | 211,300 | -0.01(-0.05%) |
Dec 12, 2006 | 20.50 | 20.53 | 20.18 | 20.29 | 236,300 | -0.23(-1.12%) |
Dec 11, 2006 | 20.40 | 20.95 | 20.30 | 20.52 | 607,400 | -0.28(-1.35%) |
Dec 08, 2006 | 20.97 | 21.25 | 20.74 | 20.80 | 186,100 | -0.28(-1.33%) |
Dec 07, 2006 | 21.18 | 21.27 | 20.99 | 21.08 | 84,500 | -0.13(-0.61%) |
Dec 06, 2006 | 21.37 | 21.37 | 21.14 | 21.21 | 122,400 | -0.23(-1.07%) |
Dec 05, 2006 | 21.65 | 21.70 | 21.34 | 21.44 | 199,800 | -0.12(-0.56%) |
Dec 04, 2006 | 21.07 | 21.66 | 21.06 | 21.56 | 197,700 | +0.57(+2.72%) |
Dec 01, 2006 | 20.78 | 21.07 | 20.66 | 20.99 | 235,900 | +0.13(+0.62%) |
Nov 30, 2006 | 20.88 | 20.99 | 20.62 | 20.86 | 148,700 | -0.08(-0.38%) |
Nov 29, 2006 | 20.68 | 20.95 | 20.60 | 20.94 | 141,000 | +0.42(+2.05%) |
Nov 28, 2006 | 20.35 | 20.54 | 20.20 | 20.52 | 183,700 | +0.12(+0.59%) |
Nov 27, 2006 | 20.64 | 20.75 | 20.25 | 20.40 | 208,300 | -0.32(-1.54%) |
Nov 24, 2006 | 20.78 | 20.96 | 20.72 | 20.72 | 30,400 | -0.21(-1.00%) |
Nov 22, 2006 | 20.92 | 20.97 | 20.66 | 20.93 | 90,400 | +0.00(+0.00%) |
Nov 21, 2006 | 20.69 | 20.97 | 20.60 | 20.93 | 148,100 | +0.16(+0.77%) |
Nov 20, 2006 | 20.53 | 20.77 | 20.45 | 20.77 | 150,400 | +0.15(+0.73%) |
Nov 17, 2006 | 20.74 | 20.74 | 20.42 | 20.62 | 185,900 | -0.12(-0.58%) |
Nov 16, 2006 | 20.70 | 20.90 | 20.50 | 20.74 | 298,700 | -0.35(-1.66%) |
Nov 15, 2006 | 21.00 | 21.22 | 20.94 | 21.09 | 177,700 | +0.04(+0.19%) |
Nov 14, 2006 | 20.72 | 21.06 | 20.36 | 21.05 | 436,900 | +0.37(+1.79%) |
Nov 13, 2006 | 20.50 | 20.72 | 20.41 | 20.68 | 398,600 | +0.08(+0.39%) |
Nov 10, 2006 | 20.41 | 20.60 | 20.18 | 20.60 | 302,000 | +0.14(+0.68%) |
Nov 09, 2006 | 20.70 | 20.84 | 20.35 | 20.46 | 137,900 | -0.14(-0.68%) |
Nov 08, 2006 | 20.05 | 20.63 | 20.05 | 20.60 | 97,500 | +0.40(+1.98%) |
Nov 07, 2006 | 20.29 | 20.65 | 20.08 | 20.20 | 167,900 | -0.10(-0.49%) |
Nov 06, 2006 | 20.19 | 20.40 | 20.08 | 20.30 | 323,600 | +0.21(+1.05%) |
Nov 03, 2006 | 19.70 | 20.13 | 19.36 | 20.09 | 654,000 | +0.48(+2.45%) |
Nov 02, 2006 | 19.31 | 19.71 | 19.14 | 19.61 | 169,600 | +0.12(+0.62%) |
Nov 01, 2006 | 19.75 | 20.02 | 19.43 | 19.49 | 303,100 | -0.23(-1.17%) |
Oct 31, 2006 | 20.07 | 20.12 | 19.60 | 19.72 | 261,600 | -0.26(-1.30%) |
Oct 30, 2006 | 19.73 | 20.05 | 19.67 | 19.98 | 391,700 | +0.13(+0.65%) |
Oct 27, 2006 | 19.65 | 20.10 | 19.63 | 19.85 | 539,200 | +0.20(+1.02%) |
Oct 26, 2006 | 19.00 | 19.65 | 18.79 | 19.65 | 381,900 | +0.71(+3.75%) |
Oct 25, 2006 | 18.69 | 19.01 | 18.66 | 18.94 | 116,800 | +0.24(+1.28%) |
Oct 24, 2006 | 18.70 | 18.90 | 18.57 | 18.70 | 117,600 | -0.05(-0.27%) |
Oct 23, 2006 | 18.60 | 18.95 | 18.52 | 18.75 | 94,900 | +0.06(+0.32%) |
Oct 20, 2006 | 18.96 | 18.98 | 18.60 | 18.69 | 134,200 | -0.18(-0.95%) |
Oct 19, 2006 | 18.50 | 18.93 | 18.50 | 18.87 | 149,300 | +0.28(+1.51%) |
Oct 18, 2006 | 18.69 | 18.85 | 18.50 | 18.59 | 139,100 | -0.03(-0.16%) |
Oct 17, 2006 | 18.53 | 18.72 | 18.45 | 18.62 | 258,900 | -0.05(-0.27%) |
Oct 16, 2006 | 18.12 | 18.75 | 18.12 | 18.67 | 222,700 | +0.59(+3.26%) |
Oct 13, 2006 | 18.28 | 18.37 | 17.84 | 18.08 | 1,550,000 | -0.14(-0.77%) |
Oct 12, 2006 | 18.11 | 18.37 | 18.11 | 18.22 | 196,500 | +0.21(+1.17%) |
Oct 11, 2006 | 18.00 | 18.15 | 17.90 | 18.01 | 445,100 | +0.01(+0.06%) |
Oct 10, 2006 | 17.99 | 18.00 | 17.55 | 18.00 | 213,300 | +0.09(+0.50%) |
Oct 09, 2006 | 17.16 | 17.99 | 16.74 | 17.91 | 260,200 | +0.27(+1.53%) |
Oct 06, 2006 | 17.75 | 17.80 | 17.50 | 17.64 | 276,400 | -0.11(-0.62%) |
Oct 05, 2006 | 17.59 | 17.80 | 17.56 | 17.75 | 223,200 | +0.16(+0.91%) |
Oct 04, 2006 | 17.36 | 17.74 | 17.34 | 17.59 | 212,200 | +0.18(+1.03%) |
Oct 03, 2006 | 17.44 | 17.57 | 17.14 | 17.41 | 285,200 | -0.11(-0.63%) |
Oct 02, 2006 | 17.60 | 17.69 | 17.37 | 17.52 | 473,400 | -0.26(-1.46%) |
Sep 29, 2006 | 18.12 | 18.18 | 17.75 | 17.78 | 190,700 | -0.31(-1.71%) |
Sep 28, 2006 | 17.88 | 18.22 | 17.79 | 18.09 | 366,300 | +0.16(+0.89%) |
Sep 27, 2006 | 18.24 | 18.26 | 17.82 | 17.93 | 400,800 | -0.56(-3.03%) |
Sep 26, 2006 | 18.31 | 18.51 | 18.10 | 18.49 | 144,700 | +0.22(+1.20%) |
Sep 25, 2006 | 17.99 | 18.37 | 17.81 | 18.27 | 174,400 | +0.34(+1.90%) |
Sep 22, 2006 | 18.01 | 18.02 | 17.75 | 17.93 | 137,800 | -0.10(-0.55%) |
Sep 21, 2006 | 18.54 | 18.59 | 17.88 | 18.03 | 214,400 | -0.48(-2.59%) |
Sep 20, 2006 | 18.42 | 18.66 | 18.31 | 18.51 | 278,800 | +0.15(+0.82%) |
Sep 19, 2006 | 18.13 | 18.39 | 18.00 | 18.36 | 226,200 | +0.21(+1.16%) |
Sep 18, 2006 | 18.17 | 18.28 | 17.95 | 18.15 | 207,500 | -0.01(-0.06%) |
Sep 15, 2006 | 18.16 | 18.40 | 18.03 | 18.16 | 315,700 | +0.14(+0.78%) |
Sep 14, 2006 | 18.03 | 18.10 | 17.78 | 18.02 | 1,264,300 | -0.04(-0.22%) |
Sep 13, 2006 | 17.93 | 18.08 | 17.70 | 18.06 | 181,900 | +0.13(+0.73%) |
Sep 12, 2006 | 17.44 | 18.00 | 17.44 | 17.93 | 170,000 | +0.53(+3.05%) |
Sep 11, 2006 | 17.35 | 17.52 | 17.09 | 17.40 | 149,900 | -0.05(-0.29%) |
Sep 08, 2006 | 17.52 | 17.58 | 17.38 | 17.45 | 112,600 | -0.05(-0.29%) |
Sep 07, 2006 | 17.40 | 17.70 | 17.40 | 17.50 | 365,100 | +0.05(+0.29%) |
Sep 06, 2006 | 17.50 | 17.64 | 17.41 | 17.45 | 241,400 | -0.09(-0.51%) |
Sep 05, 2006 | 17.41 | 17.69 | 17.40 | 17.54 | 321,300 | +0.24(+1.39%) |
Sep 01, 2006 | 17.23 | 17.39 | 16.98 | 17.30 | 117,000 | +0.22(+1.29%) |
Aug 31, 2006 | 17.30 | 17.36 | 17.06 | 17.08 | 124,400 | -0.15(-0.87%) |
Aug 30, 2006 | 17.10 | 17.40 | 16.95 | 17.23 | 210,400 | +0.26(+1.53%) |
Aug 29, 2006 | 16.60 | 17.00 | 16.49 | 16.97 | 154,500 | +0.43(+2.60%) |
Aug 28, 2006 | 16.54 | 16.69 | 16.45 | 16.54 | 169,100 | +0.00(+0.00%) |
Aug 25, 2006 | 16.50 | 16.69 | 16.41 | 16.54 | 135,300 | +0.04(+0.24%) |
Aug 24, 2006 | 16.69 | 16.69 | 16.41 | 16.50 | 204,900 | -0.05(-0.30%) |
Aug 23, 2006 | 16.58 | 16.75 | 16.37 | 16.55 | 195,400 | +0.04(+0.24%) |
Aug 22, 2006 | 16.55 | 16.68 | 16.37 | 16.51 | 202,500 | -0.13(-0.78%) |
Aug 21, 2006 | 16.85 | 16.91 | 16.54 | 16.64 | 100,000 | -0.31(-1.83%) |
Aug 18, 2006 | 17.00 | 17.04 | 16.62 | 16.95 | 109,400 | +0.01(+0.06%) |
Aug 17, 2006 | 17.00 | 17.38 | 16.81 | 16.94 | 251,500 | -0.07(-0.41%) |
Aug 16, 2006 | 16.87 | 17.05 | 16.61 | 17.01 | 198,800 | +0.35(+2.10%) |
Aug 15, 2006 | 16.67 | 16.71 | 16.39 | 16.66 | 180,300 | +0.39(+2.40%) |
Aug 14, 2006 | 16.49 | 16.70 | 16.08 | 16.27 | 232,800 | -0.03(-0.18%) |
Aug 11, 2006 | 16.30 | 16.34 | 16.07 | 16.30 | 276,300 | -0.18(-1.09%) |
Aug 10, 2006 | 16.00 | 16.52 | 15.84 | 16.48 | 239,400 | +0.31(+1.92%) |
Aug 09, 2006 | 16.45 | 16.64 | 16.09 | 16.17 | 301,700 | -0.05(-0.31%) |
Aug 08, 2006 | 16.39 | 16.54 | 16.06 | 16.22 | 335,300 | -0.07(-0.43%) |
Aug 07, 2006 | 16.28 | 16.34 | 15.99 | 16.29 | 161,400 | +0.00(+0.00%) |
Aug 04, 2006 | 16.63 | 16.74 | 16.07 | 16.29 | 184,700 | +0.02(+0.12%) |
Aug 03, 2006 | 16.05 | 16.41 | 15.95 | 16.27 | 208,700 | +0.07(+0.43%) |
Aug 02, 2006 | 16.13 | 16.33 | 16.04 | 16.20 | 225,800 | +0.20(+1.25%) |
Aug 01, 2006 | 16.00 | 16.08 | 15.84 | 16.00 | 255,600 | -0.15(-0.93%) |
Jul 31, 2006 | 16.25 | 16.29 | 15.96 | 16.15 | 354,700 | +0.00(+0.00%) |
Jul 28, 2006 | 15.70 | 16.18 | 15.67 | 16.15 | 293,000 | +0.55(+3.53%) |
Jul 27, 2006 | 15.62 | 15.80 | 15.43 | 15.60 | 285,800 | -0.02(-0.13%) |
Jul 26, 2006 | 15.59 | 15.84 | 15.27 | 15.62 | 317,800 | -0.01(-0.06%) |
Jul 25, 2006 | 15.49 | 15.71 | 15.20 | 15.63 | 505,700 | +0.10(+0.64%) |
Jul 24, 2006 | 15.35 | 15.61 | 15.29 | 15.53 | 243,000 | +0.43(+2.85%) |
Jul 21, 2006 | 15.15 | 15.28 | 14.85 | 15.10 | 482,800 | -0.07(-0.46%) |
Jul 20, 2006 | 15.27 | 15.69 | 15.15 | 15.17 | 659,500 | +0.02(+0.13%) |
Jul 19, 2006 | 14.50 | 15.31 | 14.50 | 15.15 | 694,700 | +0.69(+4.77%) |
Jul 18, 2006 | 14.23 | 14.55 | 14.05 | 14.46 | 296,900 | +0.37(+2.63%) |
Jul 17, 2006 | 14.37 | 14.55 | 13.82 | 14.09 | 521,700 | -0.38(-2.63%) |
Jul 14, 2006 | 14.59 | 14.71 | 14.22 | 14.47 | 577,700 | -0.10(-0.69%) |
Jul 13, 2006 | 15.35 | 15.35 | 14.48 | 14.57 | 1,021,200 | -0.88(-5.70%) |
Jul 12, 2006 | 15.85 | 16.51 | 15.40 | 15.45 | 445,500 | -0.34(-2.15%) |
Jul 11, 2006 | 15.30 | 15.84 | 15.22 | 15.79 | 223,800 | +0.38(+2.47%) |
Jul 10, 2006 | 15.52 | 15.58 | 15.21 | 15.41 | 323,900 | -0.08(-0.52%) |
Jul 07, 2006 | 15.86 | 15.94 | 15.43 | 15.49 | 257,900 | -0.47(-2.94%) |
Jul 06, 2006 | 15.79 | 16.04 | 15.65 | 15.96 | 214,200 | +0.19(+1.20%) |
Jul 05, 2006 | 15.75 | 15.84 | 15.32 | 15.77 | 277,900 | -0.14(-0.88%) |
Jul 03, 2006 | 15.90 | 16.10 | 15.80 | 15.91 | 88,000 | -0.05(-0.31%) |
Jun 30, 2006 | 15.98 | 16.03 | 15.73 | 15.96 | 589,500 | +0.06(+0.38%) |
Jun 29, 2006 | 15.75 | 15.94 | 15.23 | 15.90 | 431,500 | +0.29(+1.86%) |
Jun 28, 2006 | 15.58 | 15.84 | 15.24 | 15.61 | 221,400 | +0.11(+0.71%) |
Jun 27, 2006 | 15.94 | 16.12 | 15.43 | 15.50 | 254,200 | -0.51(-3.19%) |
Jun 26, 2006 | 15.99 | 16.05 | 15.74 | 16.01 | 474,200 | +0.17(+1.07%) |
Jun 23, 2006 | 15.59 | 15.93 | 15.40 | 15.84 | 572,600 | +0.13(+0.83%) |
Jun 22, 2006 | 15.70 | 15.89 | 15.44 | 15.71 | 302,100 | -0.10(-0.63%) |
Jun 21, 2006 | 15.33 | 15.99 | 15.32 | 15.81 | 256,900 | +0.41(+2.66%) |
Jun 20, 2006 | 15.39 | 15.57 | 15.05 | 15.40 | 410,700 | +0.00(+0.00%) |
Jun 19, 2006 | 16.13 | 16.13 | 15.32 | 15.40 | 413,200 | -0.73(-4.53%) |
Jun 16, 2006 | 16.46 | 16.50 | 16.02 | 16.13 | 808,200 | -0.27(-1.65%) |
Jun 15, 2006 | 15.88 | 16.47 | 15.65 | 16.40 | 327,500 | +0.66(+4.19%) |
Jun 14, 2006 | 15.88 | 15.98 | 15.30 | 15.74 | 317,100 | -0.12(-0.76%) |
Jun 13, 2006 | 15.85 | 16.08 | 15.52 | 15.86 | 490,300 | +0.12(+0.76%) |
Jun 12, 2006 | 16.43 | 16.49 | 15.71 | 15.74 | 543,600 | -0.69(-4.20%) |
Jun 09, 2006 | 16.87 | 17.00 | 16.30 | 16.43 | 303,600 | -0.43(-2.55%) |
Jun 08, 2006 | 16.95 | 17.12 | 16.23 | 16.86 | 627,100 | -0.34(-1.98%) |
Jun 07, 2006 | 17.40 | 17.51 | 16.87 | 17.20 | 422,900 | -0.36(-2.05%) |
Jun 06, 2006 | 17.27 | 17.67 | 17.06 | 17.56 | 412,400 | +0.37(+2.15%) |
Jun 05, 2006 | 18.33 | 18.33 | 17.18 | 17.19 | 494,100 | -1.26(-6.83%) |
Jun 02, 2006 | 18.61 | 18.73 | 18.25 | 18.45 | 376,800 | +0.05(+0.27%) |
Jun 01, 2006 | 17.70 | 18.41 | 17.70 | 18.40 | 213,400 | +0.80(+4.55%) |
May 31, 2006 | 17.90 | 17.94 | 17.31 | 17.60 | 439,300 | -0.31(-1.73%) |
May 30, 2006 | 18.20 | 18.28 | 17.90 | 17.91 | 310,900 | -0.27(-1.49%) |
May 26, 2006 | 18.38 | 18.43 | 18.04 | 18.18 | 162,800 | -0.03(-0.16%) |
May 25, 2006 | 17.99 | 18.29 | 17.73 | 18.21 | 228,800 | +0.42(+2.36%) |
May 24, 2006 | 17.50 | 17.96 | 17.15 | 17.79 | 302,200 | +0.25(+1.43%) |
May 23, 2006 | 17.84 | 18.30 | 17.54 | 17.54 | 219,800 | -0.06(-0.34%) |
May 22, 2006 | 18.00 | 18.07 | 17.41 | 17.60 | 563,000 | -0.47(-2.60%) |
May 19, 2006 | 17.85 | 18.37 | 17.70 | 18.07 | 255,800 | +0.14(+0.78%) |
May 18, 2006 | 18.11 | 18.47 | 17.90 | 17.93 | 240,600 | -0.27(-1.48%) |
May 17, 2006 | 18.32 | 18.53 | 18.00 | 18.20 | 471,800 | -0.40(-2.15%) |
May 16, 2006 | 19.04 | 19.04 | 18.41 | 18.60 | 177,300 | -0.44(-2.31%) |
May 15, 2006 | 18.77 | 19.17 | 18.54 | 19.04 | 237,400 | +0.07(+0.37%) |
May 12, 2006 | 18.99 | 19.51 | 18.91 | 18.97 | 247,500 | -0.52(-2.67%) |
May 11, 2006 | 20.40 | 20.50 | 19.40 | 19.49 | 269,500 | -0.65(-3.23%) |
May 10, 2006 | 19.90 | 20.44 | 19.87 | 20.14 | 396,400 | +0.19(+0.95%) |
May 09, 2006 | 19.84 | 20.07 | 19.79 | 19.95 | 239,000 | +0.01(+0.05%) |
May 08, 2006 | 19.94 | 20.05 | 19.63 | 19.94 | 215,300 | -0.10(-0.50%) |
May 05, 2006 | 19.86 | 20.64 | 19.85 | 20.04 | 454,300 | +0.25(+1.26%) |
May 04, 2006 | 19.70 | 19.96 | 19.70 | 19.79 | 134,900 | +0.07(+0.35%) |
May 03, 2006 | 19.40 | 19.87 | 19.38 | 19.72 | 181,700 | +0.39(+2.02%) |
May 02, 2006 | 19.32 | 19.41 | 19.14 | 19.33 | 250,500 | -0.13(-0.67%) |