Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.42 | 18.52 | 18.36 | 18.47 | 884,993 | -0.02(-0.10%) |
Apr 27, 2007 | 18.55 | 18.64 | 18.38 | 18.49 | 543,351 | +0.01(+0.05%) |
Apr 26, 2007 | 18.48 | 18.53 | 18.36 | 18.48 | 589,220 | -0.07(-0.39%) |
Apr 25, 2007 | 18.44 | 18.57 | 18.41 | 18.55 | 404,068 | +0.03(+0.14%) |
Apr 24, 2007 | 18.39 | 18.61 | 18.29 | 18.53 | 445,357 | +0.04(+0.19%) |
Apr 23, 2007 | 18.50 | 18.61 | 18.44 | 18.49 | 316,497 | +0.03(+0.15%) |
Apr 20, 2007 | 18.36 | 18.65 | 18.13 | 18.46 | 1,139,256 | -0.05(-0.29%) |
Apr 19, 2007 | 18.32 | 18.60 | 18.01 | 18.52 | 449,052 | -0.29(-1.52%) |
Apr 18, 2007 | 18.71 | 18.84 | 18.58 | 18.80 | 427,668 | +0.00(+0.00%) |
Apr 17, 2007 | 18.76 | 18.81 | 18.54 | 18.80 | 713,827 | -0.12(-0.61%) |
Apr 16, 2007 | 19.00 | 19.03 | 18.78 | 18.92 | 854,330 | -0.16(-0.84%) |
Apr 13, 2007 | 19.03 | 19.09 | 18.93 | 19.08 | 363,630 | +0.04(+0.19%) |
Apr 12, 2007 | 18.86 | 19.04 | 18.78 | 19.04 | 580,039 | +0.28(+1.48%) |
Apr 11, 2007 | 18.73 | 18.96 | 18.71 | 18.77 | 958,224 | +0.23(+1.25%) |
Apr 10, 2007 | 18.53 | 18.62 | 18.43 | 18.53 | 485,997 | -0.06(-0.34%) |
Apr 09, 2007 | 18.59 | 18.74 | 18.55 | 18.60 | 595,041 | -0.16(-0.86%) |
Apr 05, 2007 | 18.54 | 18.77 | 18.52 | 18.76 | 667,141 | +0.48(+2.64%) |
Apr 04, 2007 | 18.44 | 18.53 | 18.19 | 18.28 | 549,588 | -0.09(-0.49%) |
Apr 03, 2007 | 18.08 | 18.43 | 17.92 | 18.36 | 606,685 | +0.16(+0.88%) |
Apr 02, 2007 | 17.97 | 18.23 | 17.77 | 18.20 | 562,462 | +0.34(+1.90%) |
Mar 30, 2007 | 17.86 | 18.01 | 17.78 | 17.86 | 533,354 | -0.06(-0.35%) |
Mar 29, 2007 | 18.14 | 18.17 | 17.84 | 17.93 | 795,329 | +0.00(+0.00%) |
Mar 28, 2007 | 18.16 | 18.16 | 17.88 | 17.93 | 446,253 | -0.21(-1.13%) |
Mar 27, 2007 | 18.05 | 18.21 | 18.03 | 18.13 | 545,557 | -0.03(-0.15%) |
Mar 26, 2007 | 18.12 | 18.24 | 18.07 | 18.16 | 642,510 | -0.16(-0.88%) |
Mar 23, 2007 | 18.10 | 18.35 | 17.78 | 18.32 | 922,398 | -0.02(-0.10%) |
Mar 22, 2007 | 18.47 | 18.48 | 18.25 | 18.34 | 756,257 | -0.32(-1.72%) |
Mar 21, 2007 | 18.25 | 18.67 | 18.06 | 18.66 | 1,449,707 | +0.21(+1.11%) |
Mar 20, 2007 | 18.19 | 18.48 | 18.19 | 18.45 | 425,541 | +0.03(+0.15%) |
Mar 19, 2007 | 18.32 | 18.44 | 18.28 | 18.43 | 350,867 | +0.21(+1.18%) |
Mar 16, 2007 | 18.28 | 18.46 | 18.12 | 18.21 | 574,554 | -0.21(-1.16%) |
Mar 15, 2007 | 18.36 | 18.69 | 18.32 | 18.43 | 733,418 | +0.02(+0.10%) |
Mar 14, 2007 | 17.95 | 18.41 | 17.95 | 18.41 | 1,182,023 | +0.71(+3.99%) |
Mar 13, 2007 | 17.97 | 18.17 | 17.70 | 17.70 | 712,930 | -0.27(-1.49%) |
Mar 12, 2007 | 17.83 | 18.00 | 17.75 | 17.97 | 380,199 | +0.08(+0.45%) |
Mar 09, 2007 | 18.00 | 18.03 | 17.77 | 17.89 | 652,139 | -0.15(-0.84%) |
Mar 08, 2007 | 18.03 | 18.11 | 17.81 | 18.04 | 846,941 | +0.13(+0.75%) |
Mar 07, 2007 | 17.99 | 18.11 | 17.88 | 17.91 | 718,304 | -0.50(-2.72%) |
Mar 06, 2007 | 18.28 | 18.51 | 18.11 | 18.41 | 744,614 | +0.29(+1.63%) |
Mar 05, 2007 | 18.02 | 18.24 | 17.69 | 18.11 | 761,855 | -0.07(-0.39%) |
Mar 02, 2007 | 18.65 | 18.65 | 18.13 | 18.19 | 792,866 | -0.54(-2.86%) |
Mar 01, 2007 | 18.55 | 18.74 | 18.28 | 18.72 | 951,965 | -0.07(-0.38%) |
Feb 28, 2007 | 18.54 | 18.90 | 18.53 | 18.79 | 993,378 | +0.36(+1.94%) |
Feb 27, 2007 | 19.20 | 19.25 | 18.02 | 18.44 | 1,681,902 | -0.99(-5.10%) |
Feb 26, 2007 | 19.26 | 19.43 | 19.20 | 19.43 | 596,693 | +0.07(+0.37%) |
Feb 23, 2007 | 19.39 | 19.47 | 19.12 | 19.36 | 702,183 | -0.14(-0.73%) |
Feb 22, 2007 | 19.54 | 19.74 | 19.47 | 19.50 | 692,666 | -0.04(-0.23%) |
Feb 21, 2007 | 19.62 | 19.70 | 19.37 | 19.54 | 967,069 | -0.27(-1.35%) |
Feb 20, 2007 | 19.60 | 19.81 | 19.58 | 19.81 | 451,291 | +0.04(+0.18%) |
Feb 16, 2007 | 19.70 | 19.80 | 19.52 | 19.78 | 653,258 | +0.08(+0.41%) |
Feb 15, 2007 | 19.87 | 19.96 | 19.65 | 19.70 | 689,196 | -0.33(-1.65%) |
Feb 14, 2007 | 19.65 | 20.08 | 19.65 | 20.03 | 1,072,957 | +0.12(+0.58%) |
Feb 13, 2007 | 19.65 | 20.02 | 19.65 | 19.91 | 874,815 | +0.08(+0.41%) |
Feb 12, 2007 | 19.83 | 19.95 | 19.60 | 19.83 | 771,437 | -0.31(-1.55%) |
Feb 09, 2007 | 20.37 | 20.51 | 19.97 | 20.14 | 722,446 | -0.12(-0.62%) |
Feb 08, 2007 | 20.16 | 20.41 | 20.13 | 20.27 | 714,498 | -0.26(-1.26%) |
Feb 07, 2007 | 20.53 | 20.68 | 20.31 | 20.53 | 793,650 | -0.26(-1.25%) |
Feb 06, 2007 | 20.88 | 20.89 | 20.56 | 20.79 | 651,803 | +0.04(+0.22%) |
Feb 05, 2007 | 20.77 | 20.82 | 20.59 | 20.74 | 455,433 | +0.09(+0.43%) |
Feb 02, 2007 | 20.50 | 20.73 | 20.46 | 20.65 | 445,245 | +0.03(+0.13%) |
Feb 01, 2007 | 20.49 | 20.68 | 20.43 | 20.62 | 627,844 | +0.20(+0.96%) |
Jan 31, 2007 | 20.37 | 20.54 | 20.11 | 20.43 | 613,850 | -0.21(-1.04%) |
Jan 30, 2007 | 20.68 | 20.83 | 20.57 | 20.64 | 496,073 | -0.12(-0.60%) |
Jan 29, 2007 | 20.95 | 20.96 | 20.77 | 20.77 | 437,632 | -0.20(-0.94%) |
Jan 26, 2007 | 20.87 | 21.02 | 20.72 | 20.96 | 436,737 | +0.21(+0.99%) |
Jan 25, 2007 | 21.06 | 21.15 | 20.74 | 20.76 | 594,594 | -0.30(-1.44%) |
Jan 24, 2007 | 20.99 | 21.11 | 20.92 | 21.06 | 540,519 | -0.05(-0.25%) |
Jan 23, 2007 | 21.04 | 21.21 | 20.99 | 21.12 | 747,524 | +0.07(+0.34%) |
Jan 22, 2007 | 21.00 | 21.12 | 20.78 | 21.04 | 837,424 | +0.31(+1.51%) |
Jan 19, 2007 | 20.41 | 20.77 | 20.37 | 20.73 | 554,066 | +0.54(+2.65%) |
Jan 18, 2007 | 20.55 | 20.63 | 20.10 | 20.20 | 973,114 | +0.00(+0.00%) |
Jan 17, 2007 | 20.25 | 20.32 | 20.12 | 20.20 | 242,830 | -0.05(-0.26%) |
Jan 16, 2007 | 20.43 | 20.45 | 20.14 | 20.25 | 517,568 | -0.17(-0.83%) |
Jan 12, 2007 | 20.05 | 20.43 | 19.99 | 20.42 | 813,242 | +0.56(+2.83%) |
Jan 11, 2007 | 19.67 | 20.17 | 19.66 | 19.86 | 778,760 | +0.28(+1.41%) |
Jan 10, 2007 | 19.48 | 19.67 | 19.24 | 19.58 | 849,180 | +0.15(+0.78%) |
Jan 09, 2007 | 19.87 | 19.90 | 19.34 | 19.43 | 927,884 | -0.50(-2.51%) |
Jan 08, 2007 | 19.99 | 20.12 | 19.90 | 19.93 | 733,194 | -0.04(-0.18%) |
Jan 05, 2007 | 20.52 | 20.54 | 19.94 | 19.96 | 575,673 | -0.55(-2.70%) |
Jan 04, 2007 | 20.50 | 20.63 | 20.41 | 20.52 | 481,743 | +0.02(+0.09%) |
Jan 03, 2007 | 20.28 | 20.68 | 20.05 | 20.50 | 878,848 | +0.21(+1.06%) |
Dec 29, 2006 | 20.37 | 20.37 | 20.17 | 20.28 | 549,700 | -0.06(-0.31%) |
Dec 28, 2006 | 20.18 | 20.54 | 20.18 | 20.35 | 493,050 | -0.15(-0.74%) |
Dec 27, 2006 | 20.19 | 20.54 | 20.19 | 20.50 | 600,303 | +0.09(+0.44%) |
Dec 26, 2006 | 20.29 | 20.45 | 20.28 | 20.41 | 362,398 | +0.17(+0.84%) |
Dec 22, 2006 | 20.30 | 20.52 | 20.19 | 20.24 | 420,279 | -0.04(-0.22%) |
Dec 21, 2006 | 20.41 | 20.49 | 20.21 | 20.28 | 627,284 | -0.14(-0.70%) |
Dec 20, 2006 | 20.43 | 20.49 | 20.37 | 20.43 | 508,724 | +0.15(+0.75%) |
Dec 19, 2006 | 20.25 | 20.37 | 20.20 | 20.28 | 690,875 | +0.10(+0.49%) |
Dec 18, 2006 | 20.41 | 20.44 | 20.10 | 20.18 | 650,347 | -0.23(-1.14%) |
Dec 15, 2006 | 20.27 | 20.41 | 20.21 | 20.41 | 620,231 | +0.11(+0.53%) |
Dec 14, 2006 | 20.05 | 20.33 | 20.05 | 20.30 | 977,033 | +0.46(+2.30%) |
Dec 13, 2006 | 19.83 | 19.87 | 19.79 | 19.85 | 474,354 | +0.03(+0.14%) |
Dec 12, 2006 | 19.82 | 19.83 | 19.65 | 19.82 | 752,786 | -0.21(-1.03%) |
Dec 11, 2006 | 20.15 | 20.20 | 19.88 | 20.03 | 800,367 | -0.20(-0.97%) |
Dec 08, 2006 | 20.09 | 20.35 | 20.03 | 20.22 | 898,328 | +0.29(+1.43%) |
Dec 07, 2006 | 19.87 | 19.97 | 19.81 | 19.94 | 680,687 | +0.46(+2.34%) |
Dec 06, 2006 | 19.50 | 19.70 | 19.39 | 19.48 | 700,055 | +0.07(+0.37%) |
Dec 05, 2006 | 19.36 | 19.42 | 19.20 | 19.41 | 680,575 | +0.02(+0.09%) |
Dec 04, 2006 | 18.96 | 19.39 | 18.96 | 19.39 | 922,846 | +0.43(+2.26%) |
Dec 01, 2006 | 18.91 | 19.20 | 18.86 | 18.96 | 565,821 | -0.23(-1.21%) |
Nov 30, 2006 | 19.04 | 19.20 | 19.03 | 19.20 | 693,226 | +0.15(+0.80%) |
Nov 29, 2006 | 19.03 | 19.20 | 18.91 | 19.04 | 1,020,359 | -0.07(-0.37%) |
Nov 28, 2006 | 19.28 | 19.28 | 18.98 | 19.11 | 532,346 | -0.17(-0.88%) |
Nov 27, 2006 | 19.53 | 19.53 | 19.23 | 19.28 | 731,515 | +0.00(+0.00%) |
Nov 24, 2006 | 19.25 | 19.36 | 19.12 | 19.28 | 179,576 | -0.14(-0.74%) |
Nov 22, 2006 | 19.03 | 19.45 | 19.03 | 19.43 | 844,030 | +0.49(+2.59%) |
Nov 21, 2006 | 19.04 | 19.10 | 18.86 | 18.94 | 1,099,400 | -0.21(-1.07%) |
Nov 20, 2006 | 19.03 | 19.25 | 19.03 | 19.14 | 463,830 | +0.13(+0.66%) |
Nov 17, 2006 | 19.03 | 19.13 | 19.02 | 19.02 | 346,165 | +0.03(+0.14%) |
Nov 16, 2006 | 19.11 | 19.20 | 18.95 | 18.99 | 367,884 | -0.15(-0.79%) |
Nov 15, 2006 | 19.00 | 19.16 | 18.82 | 19.14 | 834,290 | +0.16(+0.85%) |
Nov 14, 2006 | 18.81 | 18.98 | 18.76 | 18.98 | 1,016,889 | +0.54(+2.91%) |
Nov 13, 2006 | 18.30 | 18.44 | 18.29 | 18.44 | 330,939 | +0.16(+0.88%) |
Nov 10, 2006 | 18.25 | 18.30 | 18.05 | 18.28 | 355,905 | +0.05(+0.29%) |
Nov 09, 2006 | 18.03 | 18.29 | 17.97 | 18.23 | 638,480 | +0.31(+1.74%) |
Nov 08, 2006 | 17.78 | 17.98 | 17.64 | 17.92 | 450,059 | +0.08(+0.45%) |
Nov 07, 2006 | 17.61 | 17.86 | 17.57 | 17.84 | 476,593 | +0.21(+1.16%) |
Nov 06, 2006 | 17.55 | 17.64 | 17.35 | 17.63 | 837,200 | -0.01(-0.05%) |
Nov 03, 2006 | 17.51 | 17.77 | 17.45 | 17.64 | 563,694 | +0.13(+0.71%) |
Nov 02, 2006 | 17.60 | 17.62 | 17.38 | 17.52 | 407,181 | +0.02(+0.10%) |
Nov 01, 2006 | 17.53 | 17.67 | 17.44 | 17.50 | 367,996 | -0.17(-0.96%) |
Oct 31, 2006 | 17.61 | 17.79 | 17.58 | 17.67 | 508,612 | +0.05(+0.30%) |
Oct 30, 2006 | 17.19 | 17.64 | 17.19 | 17.61 | 421,735 | +0.25(+1.44%) |
Oct 27, 2006 | 17.46 | 17.52 | 17.33 | 17.36 | 621,127 | -0.22(-1.27%) |
Oct 26, 2006 | 17.61 | 17.62 | 17.51 | 17.59 | 616,537 | -0.01(-0.05%) |
Oct 25, 2006 | 17.56 | 17.64 | 17.40 | 17.60 | 986,213 | +0.04(+0.25%) |
Oct 24, 2006 | 17.44 | 17.57 | 17.36 | 17.55 | 652,586 | +0.04(+0.20%) |
Oct 23, 2006 | 17.45 | 17.56 | 17.42 | 17.52 | 354,114 | +0.01(+0.05%) |
Oct 20, 2006 | 17.47 | 17.60 | 17.42 | 17.51 | 372,698 | -0.08(-0.46%) |
Oct 19, 2006 | 17.48 | 17.75 | 17.43 | 17.59 | 1,007,596 | -0.03(-0.15%) |
Oct 18, 2006 | 17.55 | 17.62 | 17.41 | 17.61 | 524,957 | +0.06(+0.36%) |
Oct 17, 2006 | 17.62 | 17.65 | 17.50 | 17.55 | 444,014 | -0.12(-0.66%) |
Oct 16, 2006 | 17.65 | 17.68 | 17.52 | 17.67 | 312,131 | -0.07(-0.40%) |
Oct 13, 2006 | 17.55 | 17.80 | 17.49 | 17.74 | 464,166 | +0.12(+0.66%) |
Oct 12, 2006 | 17.34 | 17.67 | 17.28 | 17.62 | 803,502 | +0.21(+1.18%) |
Oct 11, 2006 | 17.24 | 17.42 | 17.17 | 17.42 | 588,436 | +0.09(+0.52%) |
Oct 10, 2006 | 17.24 | 17.36 | 17.16 | 17.33 | 669,380 | -0.01(-0.05%) |
Oct 09, 2006 | 17.23 | 17.36 | 17.15 | 17.34 | 848,620 | -0.39(-2.22%) |
Oct 06, 2006 | 17.79 | 17.80 | 17.60 | 17.73 | 532,346 | -0.20(-1.10%) |
Oct 05, 2006 | 17.82 | 18.04 | 17.61 | 17.93 | 597,504 | +0.17(+0.96%) |
Oct 04, 2006 | 17.28 | 17.77 | 17.19 | 17.76 | 741,703 | +0.33(+1.90%) |
Oct 03, 2006 | 17.54 | 17.55 | 17.27 | 17.43 | 592,466 | -0.13(-0.71%) |
Oct 02, 2006 | 17.51 | 17.76 | 17.46 | 17.55 | 355,009 | +0.09(+0.51%) |
Sep 29, 2006 | 17.61 | 17.61 | 17.41 | 17.46 | 328,364 | -0.17(-0.96%) |
Sep 28, 2006 | 17.59 | 17.64 | 17.48 | 17.63 | 563,470 | -0.04(-0.20%) |
Sep 27, 2006 | 17.77 | 17.86 | 17.62 | 17.67 | 365,757 | -0.17(-0.95%) |
Sep 26, 2006 | 17.82 | 17.95 | 17.76 | 17.84 | 393,634 | -0.20(-1.09%) |
Sep 25, 2006 | 17.87 | 18.03 | 17.73 | 18.03 | 472,003 | +0.34(+1.92%) |
Sep 22, 2006 | 17.68 | 17.77 | 17.65 | 17.69 | 392,067 | +0.02(+0.10%) |
Sep 21, 2006 | 18.01 | 18.02 | 17.61 | 17.68 | 721,103 | -0.27(-1.49%) |
Sep 20, 2006 | 17.44 | 17.96 | 17.44 | 17.94 | 595,937 | +0.58(+3.34%) |
Sep 19, 2006 | 17.46 | 17.51 | 17.15 | 17.36 | 918,032 | -0.16(-0.92%) |
Sep 18, 2006 | 17.57 | 17.61 | 17.49 | 17.52 | 444,126 | -0.14(-0.81%) |
Sep 15, 2006 | 17.58 | 17.69 | 17.50 | 17.67 | 450,843 | +0.13(+0.76%) |
Sep 14, 2006 | 17.63 | 17.69 | 17.51 | 17.53 | 199,616 | -0.12(-0.71%) |
Sep 13, 2006 | 17.53 | 17.71 | 17.52 | 17.66 | 432,706 | -0.02(-0.10%) |
Sep 12, 2006 | 17.53 | 17.75 | 17.47 | 17.68 | 787,828 | +0.35(+2.01%) |
Sep 11, 2006 | 17.65 | 17.66 | 17.21 | 17.33 | 494,506 | -0.28(-1.57%) |
Sep 08, 2006 | 17.44 | 17.61 | 17.35 | 17.61 | 459,688 | +0.32(+1.86%) |
Sep 07, 2006 | 17.59 | 17.59 | 17.07 | 17.28 | 503,462 | -0.02(-0.10%) |
Sep 06, 2006 | 17.37 | 17.44 | 17.25 | 17.30 | 458,008 | -0.07(-0.41%) |
Sep 05, 2006 | 17.63 | 17.64 | 17.29 | 17.37 | 446,925 | -0.29(-1.67%) |
Sep 01, 2006 | 17.37 | 17.68 | 17.27 | 17.67 | 770,027 | +0.32(+1.85%) |
Aug 31, 2006 | 17.29 | 17.38 | 17.25 | 17.35 | 382,550 | +0.13(+0.78%) |
Aug 30, 2006 | 17.27 | 17.34 | 17.15 | 17.21 | 382,662 | -0.09(-0.52%) |
Aug 29, 2006 | 17.22 | 17.44 | 17.17 | 17.30 | 430,243 | +0.22(+1.31%) |
Aug 28, 2006 | 16.97 | 17.24 | 16.89 | 17.08 | 437,520 | +0.22(+1.32%) |
Aug 25, 2006 | 17.19 | 17.19 | 16.75 | 16.86 | 728,940 | -0.26(-1.51%) |
Aug 24, 2006 | 17.32 | 17.32 | 16.96 | 17.11 | 692,330 | -0.12(-0.73%) |
Aug 23, 2006 | 17.24 | 17.29 | 17.13 | 17.24 | 826,229 | +0.03(+0.16%) |
Aug 22, 2006 | 17.14 | 17.21 | 17.02 | 17.21 | 1,184,150 | +0.24(+1.42%) |
Aug 21, 2006 | 17.10 | 17.12 | 16.94 | 16.97 | 454,650 | -0.01(-0.05%) |
Aug 18, 2006 | 16.98 | 17.02 | 16.86 | 16.98 | 482,750 | +0.12(+0.69%) |
Aug 17, 2006 | 17.00 | 17.03 | 16.82 | 16.86 | 346,501 | -0.06(-0.37%) |
Aug 16, 2006 | 16.88 | 17.07 | 16.76 | 16.93 | 623,702 | +0.02(+0.11%) |
Aug 15, 2006 | 16.76 | 16.95 | 16.67 | 16.91 | 483,870 | +0.17(+1.01%) |
Aug 14, 2006 | 16.84 | 16.88 | 16.71 | 16.74 | 404,158 | +0.02(+0.11%) |
Aug 11, 2006 | 16.83 | 16.88 | 16.69 | 16.72 | 310,675 | -0.10(-0.58%) |
Aug 10, 2006 | 16.80 | 16.88 | 16.73 | 16.82 | 677,217 | +0.02(+0.11%) |
Aug 09, 2006 | 17.22 | 17.23 | 16.76 | 16.80 | 646,877 | -0.20(-1.16%) |
Aug 08, 2006 | 17.11 | 17.33 | 16.98 | 17.00 | 620,791 | +0.04(+0.21%) |
Aug 07, 2006 | 17.23 | 17.26 | 16.95 | 16.96 | 428,228 | -0.41(-2.37%) |
Aug 04, 2006 | 17.05 | 17.46 | 17.05 | 17.37 | 547,348 | +0.43(+2.53%) |
Aug 03, 2006 | 16.93 | 16.97 | 16.76 | 16.94 | 471,555 | +0.06(+0.37%) |
Aug 02, 2006 | 17.04 | 17.04 | 16.74 | 16.88 | 772,938 | -0.11(-0.63%) |
Aug 01, 2006 | 17.16 | 17.17 | 16.98 | 16.99 | 570,747 | -0.11(-0.63%) |
Jul 31, 2006 | 16.86 | 17.11 | 16.86 | 17.10 | 492,043 | +0.14(+0.84%) |
Jul 28, 2006 | 16.79 | 16.97 | 16.74 | 16.95 | 588,772 | +0.34(+2.04%) |
Jul 27, 2006 | 16.60 | 16.78 | 16.58 | 16.61 | 457,560 | +0.06(+0.38%) |
Jul 26, 2006 | 16.35 | 16.61 | 16.35 | 16.55 | 497,416 | -0.21(-1.28%) |
Jul 25, 2006 | 16.65 | 16.79 | 16.40 | 16.77 | 587,093 | +0.15(+0.91%) |
Jul 24, 2006 | 16.38 | 16.66 | 16.29 | 16.61 | 465,509 | +0.11(+0.65%) |
Jul 21, 2006 | 16.52 | 16.61 | 16.38 | 16.51 | 442,670 | +0.06(+0.38%) |
Jul 20, 2006 | 16.64 | 16.70 | 16.44 | 16.44 | 574,889 | -0.22(-1.34%) |
Jul 19, 2006 | 15.93 | 16.74 | 15.93 | 16.67 | 1,164,334 | +0.71(+4.48%) |
Jul 18, 2006 | 15.83 | 16.03 | 15.76 | 15.95 | 419,608 | +0.04(+0.28%) |
Jul 17, 2006 | 15.92 | 16.03 | 15.85 | 15.91 | 314,929 | -0.08(-0.50%) |
Jul 14, 2006 | 16.09 | 16.20 | 15.86 | 15.99 | 715,505 | -0.13(-0.78%) |
Jul 13, 2006 | 16.35 | 16.48 | 16.04 | 16.11 | 850,971 | -0.42(-2.54%) |
Jul 12, 2006 | 16.84 | 16.86 | 16.53 | 16.53 | 502,678 | -0.35(-2.06%) |
Jul 11, 2006 | 16.91 | 16.95 | 16.61 | 16.88 | 449,724 | +0.08(+0.48%) |
Jul 10, 2006 | 16.83 | 16.96 | 16.75 | 16.80 | 419,272 | -0.04(-0.26%) |
Jul 07, 2006 | 16.91 | 17.06 | 16.80 | 16.85 | 583,846 | -0.12(-0.68%) |
Jul 06, 2006 | 16.86 | 17.03 | 16.82 | 16.96 | 723,566 | +0.01(+0.05%) |
Jul 05, 2006 | 16.81 | 17.04 | 16.78 | 16.95 | 923,070 | -0.21(-1.25%) |
Jul 03, 2006 | 16.89 | 17.19 | 16.85 | 17.17 | 712,818 | +0.23(+1.37%) |
Jun 30, 2006 | 16.88 | 17.10 | 16.63 | 16.94 | 851,307 | -0.34(-1.97%) |
Jun 29, 2006 | 16.35 | 17.27 | 16.35 | 17.27 | 546,229 | +0.71(+4.26%) |
Jun 28, 2006 | 16.44 | 16.73 | 16.40 | 16.57 | 567,612 | +0.14(+0.87%) |
Jun 27, 2006 | 16.61 | 16.82 | 16.42 | 16.43 | 323,438 | -0.27(-1.61%) |
Jun 26, 2006 | 16.65 | 16.73 | 16.44 | 16.69 | 433,266 | +0.02(+0.11%) |
Jun 23, 2006 | 16.57 | 16.79 | 16.40 | 16.68 | 820,407 | -0.04(-0.27%) |
Jun 22, 2006 | 16.86 | 16.86 | 16.52 | 16.72 | 514,210 | -0.09(-0.53%) |
Jun 21, 2006 | 16.17 | 16.92 | 16.13 | 16.81 | 702,630 | +0.31(+1.89%) |
Jun 20, 2006 | 16.34 | 16.57 | 16.27 | 16.50 | 557,760 | +0.14(+0.87%) |
Jun 19, 2006 | 16.30 | 16.60 | 16.27 | 16.35 | 778,648 | -0.41(-2.45%) |
Jun 16, 2006 | 16.70 | 16.86 | 16.44 | 16.77 | 754,801 | +0.02(+0.11%) |
Jun 15, 2006 | 16.08 | 16.78 | 16.08 | 16.75 | 3,092,650 | +0.63(+3.88%) |
Jun 14, 2006 | 16.09 | 16.25 | 15.82 | 16.12 | 3,747,476 | +0.09(+0.56%) |
Jun 13, 2006 | 16.39 | 16.52 | 15.94 | 16.03 | 1,495,833 | -0.79(-4.67%) |
Jun 12, 2006 | 16.97 | 17.08 | 16.81 | 16.82 | 461,143 | -0.24(-1.41%) |
Jun 09, 2006 | 17.06 | 17.32 | 16.97 | 17.06 | 646,989 | +0.15(+0.90%) |
Jun 08, 2006 | 17.19 | 17.19 | 16.04 | 16.91 | 1,711,571 | -0.68(-3.86%) |
Jun 07, 2006 | 17.60 | 17.86 | 17.52 | 17.59 | 510,403 | -0.21(-1.20%) |
Jun 06, 2006 | 17.86 | 18.07 | 17.48 | 17.80 | 945,461 | -0.01(-0.05%) |
Jun 05, 2006 | 18.13 | 18.48 | 17.74 | 17.81 | 602,430 | -0.59(-3.20%) |
Jun 02, 2006 | 18.36 | 18.55 | 18.31 | 18.40 | 533,242 | -0.04(-0.19%) |
Jun 01, 2006 | 18.13 | 18.44 | 18.09 | 18.44 | 681,583 | +0.31(+1.72%) |
May 31, 2006 | 17.94 | 18.44 | 17.92 | 18.12 | 632,882 | +0.18(+1.00%) |
May 30, 2006 | 18.44 | 18.53 | 17.92 | 17.94 | 396,993 | -0.49(-2.66%) |
May 26, 2006 | 18.46 | 18.57 | 18.15 | 18.44 | 820,743 | -0.13(-0.72%) |
May 25, 2006 | 17.95 | 18.61 | 17.77 | 18.57 | 721,663 | +0.55(+3.07%) |
May 24, 2006 | 18.50 | 18.50 | 17.46 | 18.02 | 869,444 | -0.48(-2.61%) |
May 23, 2006 | 18.89 | 19.17 | 18.45 | 18.50 | 1,443,998 | +0.19(+1.02%) |
May 22, 2006 | 18.53 | 18.53 | 17.87 | 18.31 | 1,068,500 | -0.70(-3.67%) |
May 19, 2006 | 18.85 | 19.08 | 18.41 | 19.01 | 1,140,151 | +0.27(+1.43%) |
May 18, 2006 | 18.81 | 19.11 | 18.61 | 18.74 | 988,900 | -0.15(-0.80%) |
May 17, 2006 | 19.43 | 19.52 | 18.49 | 18.89 | 1,308,084 | -0.21(-1.12%) |
May 16, 2006 | 19.03 | 19.36 | 18.76 | 19.11 | 1,100,407 | +0.10(+0.52%) |
May 15, 2006 | 19.63 | 19.63 | 18.56 | 19.01 | 1,841,551 | -0.88(-4.45%) |
May 12, 2006 | 20.46 | 20.50 | 19.81 | 19.89 | 1,426,085 | -0.86(-4.13%) |
May 11, 2006 | 21.62 | 21.62 | 20.69 | 20.75 | 813,130 | -1.09(-4.99%) |
May 10, 2006 | 22.06 | 22.12 | 21.79 | 21.84 | 933,258 | -0.25(-1.13%) |
May 09, 2006 | 22.22 | 22.27 | 22.05 | 22.09 | 375,833 | -0.07(-0.32%) |
May 08, 2006 | 22.23 | 22.30 | 22.10 | 22.16 | 481,967 | +0.36(+1.64%) |
May 05, 2006 | 21.76 | 21.87 | 21.65 | 21.80 | 412,107 | +0.16(+0.74%) |
May 04, 2006 | 21.63 | 21.71 | 21.30 | 21.64 | 483,982 | +0.74(+3.55%) |
May 03, 2006 | 20.90 | 20.95 | 20.78 | 20.90 | 442,558 | +0.07(+0.34%) |
May 02, 2006 | 20.81 | 20.86 | 20.70 | 20.83 | 453,082 | +0.29(+1.44%) |