Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.52 | 20.58 | 20.26 | 20.28 | 3,634,192 | -0.21(-1.01%) |
Apr 27, 2007 | 20.60 | 20.61 | 20.38 | 20.49 | 4,464,044 | -0.22(-1.05%) |
Apr 26, 2007 | 20.86 | 21.15 | 20.71 | 20.71 | 4,862,761 | -0.47(-2.23%) |
Apr 25, 2007 | 20.93 | 21.21 | 20.93 | 21.18 | 4,668,088 | +0.25(+1.19%) |
Apr 24, 2007 | 20.68 | 20.99 | 20.62 | 20.93 | 6,809,493 | +0.22(+1.06%) |
Apr 23, 2007 | 20.48 | 20.73 | 20.38 | 20.71 | 3,130,420 | +0.18(+0.87%) |
Apr 20, 2007 | 20.48 | 20.62 | 20.33 | 20.53 | 4,150,536 | +0.20(+1.01%) |
Apr 19, 2007 | 20.40 | 20.45 | 20.30 | 20.33 | 4,402,995 | -0.06(-0.28%) |
Apr 18, 2007 | 20.77 | 20.85 | 20.29 | 20.38 | 4,532,568 | -0.21(-1.01%) |
Apr 17, 2007 | 20.53 | 20.63 | 20.43 | 20.59 | 2,937,312 | +0.11(+0.51%) |
Apr 16, 2007 | 20.67 | 20.69 | 20.31 | 20.49 | 3,260,932 | +0.09(+0.42%) |
Apr 13, 2007 | 20.55 | 20.56 | 20.31 | 20.40 | 2,830,273 | -0.15(-0.73%) |
Apr 12, 2007 | 20.36 | 20.58 | 20.26 | 20.55 | 8,217,597 | +0.21(+1.05%) |
Apr 11, 2007 | 20.08 | 20.37 | 20.06 | 20.34 | 6,655,195 | +0.24(+1.18%) |
Apr 10, 2007 | 19.96 | 20.12 | 19.89 | 20.10 | 5,618,920 | +0.21(+1.06%) |
Apr 09, 2007 | 19.74 | 19.94 | 19.63 | 19.89 | 5,039,282 | +0.27(+1.38%) |
Apr 05, 2007 | 19.68 | 19.73 | 19.61 | 19.62 | 4,056,839 | -0.06(-0.31%) |
Apr 04, 2007 | 19.73 | 19.85 | 19.58 | 19.68 | 2,850,554 | -0.07(-0.37%) |
Apr 03, 2007 | 19.85 | 19.85 | 19.68 | 19.75 | 4,139,466 | -0.04(-0.19%) |
Apr 02, 2007 | 19.22 | 19.79 | 19.21 | 19.79 | 4,105,351 | +0.30(+1.52%) |
Mar 30, 2007 | 19.63 | 19.67 | 19.20 | 19.49 | 5,772,427 | -0.13(-0.68%) |
Mar 29, 2007 | 19.92 | 19.93 | 19.39 | 19.63 | 7,788,556 | -0.15(-0.78%) |
Mar 28, 2007 | 19.89 | 19.99 | 19.77 | 19.78 | 3,948,235 | -0.11(-0.56%) |
Mar 27, 2007 | 19.80 | 19.95 | 19.71 | 19.89 | 3,181,436 | +0.02(+0.10%) |
Mar 26, 2007 | 19.79 | 19.89 | 19.69 | 19.87 | 2,778,318 | +0.07(+0.34%) |
Mar 23, 2007 | 19.68 | 19.90 | 19.65 | 19.81 | 3,850,899 | +0.04(+0.21%) |
Mar 22, 2007 | 20.02 | 20.14 | 19.67 | 19.76 | 3,091,535 | +0.02(+0.10%) |
Mar 21, 2007 | 19.53 | 19.80 | 19.44 | 19.75 | 3,748,013 | +0.22(+1.13%) |
Mar 20, 2007 | 19.36 | 19.56 | 19.22 | 19.53 | 3,677,195 | +0.09(+0.44%) |
Mar 19, 2007 | 19.36 | 19.48 | 19.30 | 19.44 | 2,645,615 | +0.22(+1.13%) |
Mar 16, 2007 | 19.35 | 19.44 | 19.19 | 19.22 | 4,427,407 | -0.13(-0.66%) |
Mar 15, 2007 | 19.22 | 19.39 | 19.07 | 19.35 | 4,134,458 | +0.13(+0.70%) |
Mar 14, 2007 | 19.13 | 19.24 | 18.90 | 19.22 | 4,000,816 | +0.17(+0.89%) |
Mar 13, 2007 | 19.38 | 19.46 | 19.05 | 19.05 | 4,513,789 | -0.33(-1.70%) |
Mar 12, 2007 | 19.08 | 19.39 | 19.07 | 19.38 | 4,491,255 | +0.25(+1.32%) |
Mar 09, 2007 | 19.21 | 19.25 | 19.04 | 19.12 | 2,200,245 | -0.01(-0.05%) |
Mar 08, 2007 | 19.21 | 19.23 | 19.06 | 19.13 | 4,305,971 | +0.10(+0.50%) |
Mar 07, 2007 | 18.98 | 19.18 | 18.94 | 19.04 | 3,990,488 | +0.06(+0.32%) |
Mar 06, 2007 | 18.60 | 19.01 | 18.48 | 18.98 | 5,860,540 | +0.40(+2.15%) |
Mar 05, 2007 | 18.89 | 18.89 | 18.58 | 18.58 | 4,150,107 | -0.38(-2.01%) |
Mar 02, 2007 | 19.11 | 19.20 | 18.95 | 18.96 | 3,358,269 | -0.26(-1.36%) |
Mar 01, 2007 | 19.09 | 19.35 | 18.91 | 19.22 | 4,560,192 | +0.03(+0.17%) |
Feb 28, 2007 | 19.43 | 19.44 | 19.09 | 19.19 | 5,243,657 | -0.11(-0.58%) |
Feb 27, 2007 | 19.63 | 19.98 | 19.27 | 19.30 | 9,933,967 | -0.37(-1.87%) |
Feb 26, 2007 | 19.43 | 19.80 | 19.43 | 19.67 | 7,470,544 | +0.30(+1.57%) |
Feb 23, 2007 | 19.63 | 19.63 | 19.33 | 19.36 | 4,170,138 | +0.05(+0.25%) |
Feb 22, 2007 | 19.37 | 19.46 | 19.02 | 19.31 | 3,012,427 | +0.03(+0.15%) |
Feb 21, 2007 | 19.22 | 19.32 | 19.16 | 19.29 | 4,208,947 | -0.05(-0.28%) |
Feb 20, 2007 | 19.31 | 19.37 | 19.22 | 19.34 | 2,550,469 | +0.03(+0.13%) |
Feb 16, 2007 | 19.23 | 19.36 | 19.20 | 19.31 | 2,055,023 | +0.00(+0.00%) |
Feb 15, 2007 | 19.43 | 19.47 | 19.30 | 19.31 | 2,766,112 | -0.14(-0.74%) |
Feb 14, 2007 | 19.41 | 19.57 | 19.39 | 19.46 | 2,700,374 | +0.06(+0.33%) |
Feb 13, 2007 | 19.31 | 19.41 | 19.27 | 19.39 | 2,314,285 | +0.14(+0.75%) |
Feb 12, 2007 | 19.26 | 19.41 | 19.20 | 19.25 | 1,573,210 | -0.04(-0.20%) |
Feb 09, 2007 | 19.38 | 19.49 | 19.19 | 19.29 | 1,909,174 | -0.09(-0.45%) |
Feb 08, 2007 | 19.21 | 19.45 | 19.17 | 19.38 | 2,829,647 | +0.16(+0.85%) |
Feb 07, 2007 | 18.96 | 19.33 | 18.95 | 19.21 | 4,057,152 | +0.27(+1.42%) |
Feb 06, 2007 | 18.68 | 19.00 | 18.62 | 18.94 | 3,509,125 | +0.34(+1.85%) |
Feb 05, 2007 | 18.44 | 18.65 | 18.40 | 18.60 | 1,839,693 | +0.13(+0.73%) |
Feb 02, 2007 | 18.44 | 18.51 | 18.42 | 18.46 | 1,456,606 | +0.03(+0.14%) |
Feb 01, 2007 | 18.33 | 18.49 | 18.29 | 18.44 | 2,727,615 | +0.11(+0.57%) |
Jan 31, 2007 | 18.16 | 18.36 | 18.06 | 18.33 | 2,096,023 | +0.11(+0.61%) |
Jan 30, 2007 | 18.17 | 18.25 | 18.14 | 18.22 | 2,367,689 | +0.06(+0.32%) |
Jan 29, 2007 | 18.27 | 18.27 | 18.11 | 18.16 | 3,052,175 | -0.14(-0.79%) |
Jan 26, 2007 | 18.32 | 18.32 | 18.09 | 18.31 | 4,188,603 | -0.02(-0.09%) |
Jan 25, 2007 | 18.50 | 18.53 | 18.32 | 18.32 | 2,212,764 | -0.21(-1.12%) |
Jan 24, 2007 | 18.34 | 18.53 | 18.30 | 18.53 | 2,561,423 | +0.21(+1.13%) |
Jan 23, 2007 | 18.05 | 18.34 | 17.99 | 18.32 | 4,292,200 | +0.31(+1.72%) |
Jan 22, 2007 | 17.84 | 18.03 | 17.76 | 18.01 | 5,135,992 | +0.14(+0.77%) |
Jan 19, 2007 | 17.87 | 17.90 | 17.75 | 17.88 | 2,700,386 | +0.07(+0.39%) |
Jan 18, 2007 | 17.93 | 17.96 | 17.78 | 17.81 | 1,768,020 | -0.05(-0.30%) |
Jan 17, 2007 | 17.97 | 17.98 | 17.82 | 17.86 | 3,947,609 | -0.11(-0.59%) |
Jan 16, 2007 | 17.78 | 18.05 | 17.74 | 17.97 | 2,678,165 | +0.24(+1.35%) |
Jan 12, 2007 | 17.86 | 17.86 | 17.67 | 17.73 | 2,291,635 | -0.10(-0.56%) |
Jan 11, 2007 | 17.81 | 17.91 | 17.77 | 17.83 | 2,085,069 | +0.05(+0.29%) |
Jan 10, 2007 | 17.68 | 17.83 | 17.67 | 17.77 | 2,988,014 | +0.00(+0.00%) |
Jan 09, 2007 | 17.64 | 17.81 | 17.57 | 17.77 | 4,037,747 | +0.20(+1.16%) |
Jan 08, 2007 | 17.57 | 17.67 | 17.49 | 17.57 | 6,261,466 | -0.06(-0.36%) |
Jan 05, 2007 | 17.98 | 17.98 | 17.60 | 17.63 | 3,825,547 | -0.35(-1.92%) |
Jan 04, 2007 | 18.09 | 18.23 | 17.97 | 17.98 | 2,568,309 | -0.16(-0.88%) |
Jan 03, 2007 | 17.88 | 18.25 | 17.87 | 18.14 | 4,477,171 | +0.23(+1.30%) |
Dec 29, 2006 | 18.01 | 18.01 | 17.86 | 17.91 | 1,880,380 | -0.09(-0.52%) |
Dec 28, 2006 | 17.94 | 18.04 | 17.91 | 18.00 | 1,775,532 | +0.06(+0.32%) |
Dec 27, 2006 | 18.21 | 18.32 | 17.87 | 17.94 | 4,515,041 | +0.27(+1.56%) |
Dec 26, 2006 | 17.66 | 17.71 | 17.59 | 17.67 | 1,035,023 | +0.03(+0.15%) |
Dec 22, 2006 | 17.67 | 17.69 | 17.53 | 17.64 | 1,395,262 | +0.01(+0.05%) |
Dec 21, 2006 | 17.78 | 17.82 | 17.56 | 17.63 | 4,730,371 | -0.11(-0.63%) |
Dec 20, 2006 | 17.80 | 17.90 | 17.73 | 17.74 | 2,994,274 | -0.19(-1.09%) |
Dec 19, 2006 | 17.90 | 17.99 | 17.77 | 17.94 | 2,766,112 | -0.09(-0.48%) |
Dec 18, 2006 | 18.13 | 18.22 | 17.93 | 18.02 | 2,931,991 | -0.11(-0.60%) |
Dec 15, 2006 | 18.02 | 18.16 | 18.00 | 18.13 | 6,261,153 | -0.01(-0.05%) |
Dec 14, 2006 | 18.06 | 18.16 | 18.02 | 18.14 | 5,396,391 | +0.13(+0.75%) |
Dec 13, 2006 | 18.05 | 18.11 | 17.95 | 18.01 | 3,348,567 | +0.00(+0.00%) |
Dec 12, 2006 | 17.87 | 18.01 | 17.85 | 18.01 | 4,076,557 | +0.17(+0.95%) |
Dec 11, 2006 | 17.77 | 17.86 | 17.71 | 17.84 | 2,537,324 | +0.06(+0.34%) |
Dec 08, 2006 | 17.84 | 17.89 | 17.68 | 17.78 | 1,875,685 | -0.07(-0.38%) |
Dec 07, 2006 | 17.92 | 17.97 | 17.82 | 17.84 | 2,311,040 | -0.08(-0.45%) |
Dec 06, 2006 | 17.92 | 17.97 | 17.88 | 17.92 | 3,338,238 | +0.01(+0.04%) |
Dec 05, 2006 | 17.76 | 17.94 | 17.75 | 17.92 | 2,388,972 | +0.14(+0.79%) |
Dec 04, 2006 | 17.64 | 17.80 | 17.61 | 17.78 | 3,004,602 | +0.19(+1.07%) |
Dec 01, 2006 | 17.50 | 17.59 | 17.44 | 17.59 | 3,434,949 | +0.18(+1.01%) |
Nov 30, 2006 | 17.65 | 17.67 | 17.24 | 17.41 | 9,962,136 | -0.22(-1.23%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.38 | 17.63 | 3,181,436 | +0.25(+1.43%) |
Nov 28, 2006 | 17.17 | 17.41 | 17.11 | 17.38 | 3,562,332 | +0.21(+1.23%) |
Nov 27, 2006 | 17.42 | 17.43 | 17.12 | 17.17 | 4,069,984 | -0.25(-1.41%) |
Nov 24, 2006 | 17.41 | 17.49 | 17.40 | 17.42 | 631,279 | -0.08(-0.44%) |
Nov 22, 2006 | 17.47 | 17.58 | 17.43 | 17.49 | 2,039,687 | +0.01(+0.05%) |
Nov 21, 2006 | 17.53 | 17.53 | 17.41 | 17.48 | 2,499,766 | -0.06(-0.35%) |
Nov 20, 2006 | 17.44 | 17.55 | 17.32 | 17.54 | 2,474,728 | +0.10(+0.59%) |
Nov 17, 2006 | 17.49 | 17.52 | 17.40 | 17.44 | 2,375,201 | -0.08(-0.44%) |
Nov 16, 2006 | 17.48 | 17.62 | 17.48 | 17.52 | 3,370,788 | +0.15(+0.88%) |
Nov 15, 2006 | 17.38 | 17.43 | 17.29 | 17.37 | 3,325,093 | -0.02(-0.09%) |
Nov 14, 2006 | 17.35 | 17.41 | 17.28 | 17.38 | 2,463,774 | +0.03(+0.18%) |
Nov 13, 2006 | 17.21 | 17.38 | 17.20 | 17.35 | 2,650,310 | +0.13(+0.76%) |
Nov 10, 2006 | 17.08 | 17.22 | 17.03 | 17.22 | 4,499,392 | +0.25(+1.45%) |
Nov 09, 2006 | 16.90 | 17.00 | 16.81 | 16.97 | 3,366,094 | +0.12(+0.74%) |
Nov 08, 2006 | 16.67 | 16.92 | 16.64 | 16.85 | 4,864,013 | +0.18(+1.09%) |
Nov 07, 2006 | 16.65 | 16.76 | 16.63 | 16.67 | 3,168,603 | +0.02(+0.10%) |
Nov 06, 2006 | 16.80 | 16.82 | 16.60 | 16.65 | 5,378,864 | -0.15(-0.87%) |
Nov 03, 2006 | 16.93 | 16.93 | 16.73 | 16.80 | 2,760,478 | -0.19(-1.15%) |
Nov 02, 2006 | 17.02 | 17.09 | 16.96 | 16.99 | 5,392,949 | +0.02(+0.11%) |
Nov 01, 2006 | 16.98 | 17.09 | 16.94 | 16.97 | 3,190,199 | +0.03(+0.15%) |
Oct 31, 2006 | 16.90 | 16.97 | 16.88 | 16.95 | 2,465,339 | +0.04(+0.25%) |
Oct 30, 2006 | 16.97 | 17.10 | 16.84 | 16.91 | 2,318,864 | -0.06(-0.36%) |
Oct 27, 2006 | 17.12 | 17.16 | 16.95 | 16.97 | 1,488,530 | -0.15(-0.88%) |
Oct 26, 2006 | 17.07 | 17.15 | 16.98 | 17.12 | 1,966,762 | +0.04(+0.24%) |
Oct 25, 2006 | 17.04 | 17.19 | 17.01 | 17.07 | 3,366,094 | +0.06(+0.38%) |
Oct 24, 2006 | 16.97 | 17.01 | 16.85 | 17.01 | 3,679,073 | -0.06(-0.37%) |
Oct 23, 2006 | 17.03 | 17.14 | 16.93 | 17.07 | 3,640,264 | -0.12(-0.69%) |
Oct 20, 2006 | 17.12 | 17.21 | 17.03 | 17.19 | 2,475,354 | +0.12(+0.71%) |
Oct 19, 2006 | 17.00 | 17.11 | 16.98 | 17.07 | 3,194,268 | -0.03(-0.15%) |
Oct 18, 2006 | 17.01 | 17.12 | 17.01 | 17.10 | 3,470,316 | +0.15(+0.87%) |
Oct 17, 2006 | 16.86 | 17.01 | 16.86 | 16.95 | 4,259,024 | +0.09(+0.51%) |
Oct 16, 2006 | 16.69 | 16.87 | 16.62 | 16.86 | 4,527,873 | +0.17(+1.01%) |
Oct 13, 2006 | 16.71 | 16.71 | 16.60 | 16.69 | 3,505,369 | +0.01(+0.04%) |
Oct 12, 2006 | 16.45 | 16.74 | 16.35 | 16.69 | 4,084,381 | +0.19(+1.18%) |
Oct 11, 2006 | 16.50 | 16.51 | 16.39 | 16.49 | 3,126,664 | -0.00(-0.02%) |
Oct 10, 2006 | 16.36 | 16.52 | 16.30 | 16.50 | 3,248,100 | +0.11(+0.64%) |
Oct 09, 2006 | 16.42 | 16.46 | 16.33 | 16.39 | 2,464,087 | +0.01(+0.08%) |
Oct 06, 2006 | 16.49 | 16.52 | 16.27 | 16.38 | 3,388,002 | -0.11(-0.66%) |
Oct 05, 2006 | 16.42 | 16.53 | 16.42 | 16.49 | 2,638,103 | +0.05(+0.29%) |
Oct 04, 2006 | 16.36 | 16.45 | 16.27 | 16.44 | 3,518,827 | +0.04(+0.21%) |
Oct 03, 2006 | 16.20 | 16.50 | 16.04 | 16.40 | 5,324,719 | +0.25(+1.54%) |
Oct 02, 2006 | 16.06 | 16.28 | 16.06 | 16.15 | 3,728,837 | +0.10(+0.62%) |
Sep 29, 2006 | 16.22 | 16.27 | 16.01 | 16.06 | 3,907,548 | -0.16(-0.98%) |
Sep 28, 2006 | 16.14 | 16.22 | 16.08 | 16.22 | 3,240,589 | +0.09(+0.55%) |
Sep 27, 2006 | 15.84 | 16.16 | 15.79 | 16.13 | 3,128,542 | +0.24(+1.51%) |
Sep 26, 2006 | 15.88 | 15.90 | 15.78 | 15.89 | 3,269,383 | -0.08(-0.50%) |
Sep 25, 2006 | 15.67 | 16.00 | 15.64 | 15.97 | 4,310,040 | +0.38(+2.42%) |
Sep 22, 2006 | 15.64 | 15.69 | 15.56 | 15.59 | 2,424,338 | -0.05(-0.31%) |
Sep 21, 2006 | 15.68 | 15.74 | 15.60 | 15.64 | 2,258,459 | -0.05(-0.31%) |
Sep 20, 2006 | 15.66 | 15.76 | 15.62 | 15.68 | 1,964,259 | +0.04(+0.22%) |
Sep 19, 2006 | 15.61 | 15.72 | 15.57 | 15.65 | 2,089,137 | +0.09(+0.55%) |
Sep 18, 2006 | 15.65 | 15.74 | 15.50 | 15.56 | 2,741,387 | -0.24(-1.54%) |
Sep 15, 2006 | 15.72 | 15.84 | 15.70 | 15.81 | 2,964,228 | +0.18(+1.12%) |
Sep 14, 2006 | 15.69 | 15.81 | 15.63 | 15.63 | 2,601,798 | -0.08(-0.51%) |
Sep 13, 2006 | 15.95 | 15.95 | 15.65 | 15.71 | 4,824,891 | -0.21(-1.32%) |
Sep 12, 2006 | 15.90 | 15.97 | 15.78 | 15.92 | 2,878,472 | +0.05(+0.32%) |
Sep 11, 2006 | 15.93 | 15.99 | 15.84 | 15.87 | 3,184,878 | -0.06(-0.38%) |
Sep 08, 2006 | 15.82 | 15.98 | 15.80 | 15.93 | 4,853,685 | +0.16(+1.03%) |
Sep 07, 2006 | 15.70 | 15.82 | 15.64 | 15.77 | 3,930,082 | +0.07(+0.43%) |
Sep 06, 2006 | 15.63 | 15.73 | 15.54 | 15.70 | 3,964,197 | +0.00(+0.00%) |
Sep 05, 2006 | 15.89 | 15.91 | 15.65 | 15.70 | 3,886,891 | -0.18(-1.13%) |
Sep 01, 2006 | 15.95 | 16.02 | 15.87 | 15.88 | 3,864,670 | -0.01(-0.04%) |
Aug 31, 2006 | 15.72 | 15.89 | 15.72 | 15.89 | 2,067,855 | +0.20(+1.28%) |
Aug 30, 2006 | 15.82 | 15.82 | 15.63 | 15.68 | 3,062,503 | -0.09(-0.57%) |
Aug 29, 2006 | 15.78 | 15.83 | 15.64 | 15.77 | 3,573,912 | +0.04(+0.28%) |
Aug 28, 2006 | 15.39 | 15.75 | 15.39 | 15.73 | 3,518,202 | +0.26(+1.69%) |
Aug 25, 2006 | 15.34 | 15.51 | 15.34 | 15.47 | 2,184,596 | +0.09(+0.60%) |
Aug 24, 2006 | 15.25 | 15.40 | 15.21 | 15.37 | 2,759,539 | +0.11(+0.73%) |
Aug 23, 2006 | 15.38 | 15.42 | 15.19 | 15.26 | 1,904,166 | -0.16(-1.01%) |
Aug 22, 2006 | 15.26 | 15.46 | 15.25 | 15.42 | 3,075,649 | +0.21(+1.36%) |
Aug 21, 2006 | 15.18 | 15.31 | 15.18 | 15.21 | 1,214,986 | -0.03(-0.17%) |
Aug 18, 2006 | 15.14 | 15.28 | 15.11 | 15.24 | 2,133,580 | +0.12(+0.78%) |
Aug 17, 2006 | 15.00 | 15.14 | 14.88 | 15.12 | 2,671,279 | +0.07(+0.45%) |
Aug 16, 2006 | 15.22 | 15.25 | 15.05 | 15.05 | 3,762,013 | -0.08(-0.51%) |
Aug 15, 2006 | 15.08 | 15.16 | 15.00 | 15.13 | 3,531,034 | +0.13(+0.89%) |
Aug 14, 2006 | 15.06 | 15.11 | 14.97 | 14.99 | 1,660,668 | -0.04(-0.23%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.97 | 15.03 | 1,183,375 | -0.05(-0.34%) |
Aug 10, 2006 | 15.18 | 15.24 | 15.07 | 15.08 | 2,822,135 | -0.14(-0.94%) |
Aug 09, 2006 | 15.26 | 15.32 | 15.16 | 15.22 | 3,131,359 | +0.11(+0.72%) |
Aug 08, 2006 | 15.11 | 15.27 | 15.06 | 15.12 | 2,900,067 | -0.00(-0.02%) |
Aug 07, 2006 | 15.18 | 15.26 | 15.08 | 15.12 | 4,010,831 | -0.04(-0.25%) |
Aug 04, 2006 | 15.45 | 15.45 | 15.09 | 15.16 | 3,660,920 | -0.14(-0.90%) |
Aug 03, 2006 | 15.47 | 15.53 | 15.24 | 15.29 | 3,871,242 | -0.02(-0.13%) |
Aug 02, 2006 | 15.57 | 15.57 | 15.25 | 15.31 | 3,458,735 | -0.20(-1.32%) |
Aug 01, 2006 | 15.37 | 15.52 | 15.31 | 15.52 | 3,387,063 | +0.10(+0.64%) |
Jul 31, 2006 | 15.42 | 15.46 | 15.31 | 15.42 | 2,456,888 | -0.07(-0.43%) |
Jul 28, 2006 | 15.36 | 15.54 | 15.30 | 15.49 | 3,429,002 | +0.12(+0.81%) |
Jul 27, 2006 | 15.38 | 15.52 | 15.32 | 15.36 | 2,688,180 | +0.00(+0.02%) |
Jul 26, 2006 | 15.12 | 15.43 | 15.12 | 15.36 | 2,593,973 | +0.17(+1.11%) |
Jul 25, 2006 | 15.17 | 15.23 | 15.11 | 15.19 | 3,797,379 | +0.01(+0.08%) |
Jul 24, 2006 | 15.10 | 15.27 | 15.07 | 15.18 | 3,021,816 | +0.15(+1.02%) |
Jul 21, 2006 | 15.03 | 15.20 | 14.92 | 15.02 | 3,252,482 | +0.10(+0.69%) |
Jul 20, 2006 | 14.97 | 15.06 | 14.88 | 14.92 | 2,912,273 | +0.00(+0.02%) |
Jul 19, 2006 | 14.48 | 14.92 | 14.48 | 14.92 | 4,180,779 | +0.47(+3.27%) |
Jul 18, 2006 | 14.36 | 14.48 | 14.34 | 14.45 | 2,624,332 | +0.06(+0.44%) |
Jul 17, 2006 | 14.31 | 14.45 | 14.19 | 14.38 | 2,127,634 | +0.03(+0.22%) |
Jul 14, 2006 | 14.40 | 14.47 | 14.22 | 14.35 | 2,137,336 | -0.08(-0.55%) |
Jul 13, 2006 | 14.53 | 14.63 | 14.35 | 14.43 | 3,020,877 | -0.10(-0.68%) |
Jul 12, 2006 | 14.66 | 14.69 | 14.53 | 14.53 | 2,194,298 | -0.11(-0.74%) |
Jul 11, 2006 | 14.48 | 14.65 | 14.40 | 14.64 | 2,586,149 | +0.15(+1.06%) |
Jul 10, 2006 | 14.79 | 14.86 | 14.43 | 14.48 | 5,239,589 | -0.24(-1.63%) |
Jul 07, 2006 | 14.64 | 14.79 | 14.61 | 14.72 | 2,613,065 | +0.03(+0.20%) |
Jul 06, 2006 | 14.65 | 14.71 | 14.57 | 14.69 | 3,341,994 | +0.02(+0.13%) |
Jul 05, 2006 | 14.70 | 14.76 | 14.57 | 14.68 | 3,673,752 | -0.10(-0.69%) |
Jul 03, 2006 | 14.65 | 14.78 | 14.52 | 14.78 | 1,105,443 | +0.25(+1.69%) |
Jun 30, 2006 | 14.54 | 14.57 | 14.40 | 14.53 | 3,049,045 | +0.11(+0.75%) |
Jun 29, 2006 | 14.38 | 14.51 | 14.28 | 14.42 | 3,090,359 | +0.10(+0.67%) |
Jun 28, 2006 | 14.05 | 14.34 | 14.03 | 14.33 | 2,710,715 | +0.33(+2.37%) |
Jun 27, 2006 | 14.09 | 14.21 | 13.95 | 13.99 | 2,319,490 | -0.12(-0.84%) |
Jun 26, 2006 | 14.02 | 14.17 | 14.02 | 14.11 | 1,852,525 | +0.10(+0.71%) |
Jun 23, 2006 | 13.96 | 14.15 | 13.96 | 14.01 | 2,257,833 | -0.10(-0.70%) |
Jun 22, 2006 | 14.19 | 14.27 | 14.00 | 14.11 | 3,705,050 | -0.09(-0.65%) |
Jun 21, 2006 | 13.96 | 14.27 | 13.94 | 14.21 | 3,690,027 | +0.25(+1.81%) |
Jun 20, 2006 | 13.99 | 14.02 | 13.89 | 13.95 | 2,805,547 | -0.10(-0.70%) |
Jun 19, 2006 | 14.23 | 14.23 | 13.96 | 14.05 | 2,736,692 | -0.13(-0.90%) |
Jun 16, 2006 | 14.03 | 14.22 | 14.03 | 14.18 | 3,204,283 | +0.08(+0.54%) |
Jun 15, 2006 | 13.87 | 14.13 | 13.87 | 14.10 | 3,683,455 | +0.25(+1.80%) |
Jun 14, 2006 | 13.90 | 14.01 | 13.71 | 13.85 | 3,272,200 | -0.10(-0.69%) |
Jun 13, 2006 | 14.21 | 14.30 | 13.94 | 13.95 | 2,624,958 | -0.26(-1.82%) |
Jun 12, 2006 | 14.28 | 14.45 | 14.20 | 14.21 | 3,742,295 | -0.04(-0.29%) |
Jun 09, 2006 | 14.23 | 14.35 | 14.21 | 14.25 | 3,027,763 | -0.07(-0.51%) |
Jun 08, 2006 | 14.21 | 14.39 | 14.15 | 14.32 | 4,194,550 | +0.12(+0.85%) |
Jun 07, 2006 | 14.39 | 14.39 | 14.20 | 14.20 | 2,113,550 | -0.14(-1.00%) |
Jun 06, 2006 | 14.39 | 14.44 | 14.20 | 14.35 | 4,084,381 | -0.06(-0.40%) |
Jun 05, 2006 | 14.63 | 14.65 | 14.40 | 14.40 | 2,362,681 | -0.33(-2.23%) |
Jun 02, 2006 | 14.40 | 14.75 | 14.39 | 14.73 | 2,620,576 | +0.29(+2.01%) |
Jun 01, 2006 | 14.42 | 14.47 | 14.29 | 14.44 | 3,427,437 | +0.07(+0.51%) |
May 31, 2006 | 14.33 | 14.53 | 14.22 | 14.37 | 4,052,457 | +0.09(+0.63%) |
May 30, 2006 | 14.44 | 14.47 | 14.24 | 14.28 | 2,854,998 | -0.15(-1.06%) |
May 26, 2006 | 14.54 | 14.54 | 14.35 | 14.43 | 2,777,692 | -0.02(-0.11%) |
May 25, 2006 | 14.36 | 14.49 | 14.29 | 14.45 | 2,689,432 | +0.12(+0.85%) |
May 24, 2006 | 14.31 | 14.42 | 14.09 | 14.33 | 4,471,537 | +0.01(+0.09%) |
May 23, 2006 | 14.38 | 14.60 | 14.29 | 14.31 | 5,197,649 | -0.16(-1.10%) |
May 22, 2006 | 14.07 | 14.59 | 14.03 | 14.47 | 4,876,219 | +0.40(+2.86%) |
May 19, 2006 | 14.06 | 14.22 | 13.94 | 14.07 | 4,018,969 | +0.12(+0.89%) |
May 18, 2006 | 13.86 | 14.06 | 13.86 | 13.95 | 2,281,307 | +0.09(+0.65%) |
May 17, 2006 | 14.06 | 14.20 | 13.83 | 13.86 | 3,259,368 | -0.32(-2.28%) |
May 16, 2006 | 14.38 | 14.39 | 14.15 | 14.18 | 2,793,341 | -0.18(-1.22%) |
May 15, 2006 | 14.18 | 14.36 | 14.12 | 14.36 | 2,373,323 | +0.18(+1.28%) |
May 12, 2006 | 14.31 | 14.45 | 14.17 | 14.17 | 2,940,754 | -0.25(-1.75%) |
May 11, 2006 | 14.60 | 14.60 | 14.38 | 14.43 | 2,047,198 | -0.21(-1.44%) |
May 10, 2006 | 14.45 | 14.70 | 14.44 | 14.64 | 1,993,053 | +0.12(+0.86%) |
May 09, 2006 | 14.85 | 14.91 | 14.47 | 14.51 | 4,224,283 | -0.34(-2.28%) |
May 08, 2006 | 15.02 | 15.08 | 14.83 | 14.85 | 2,946,075 | -0.15(-1.00%) |
May 05, 2006 | 14.78 | 15.01 | 14.72 | 15.00 | 2,541,393 | +0.30(+2.06%) |
May 04, 2006 | 14.54 | 14.79 | 14.50 | 14.70 | 4,266,535 | +0.24(+1.68%) |
May 03, 2006 | 14.40 | 14.51 | 14.25 | 14.45 | 4,440,865 | -0.03(-0.18%) |
May 02, 2006 | 14.78 | 14.86 | 14.48 | 14.48 | 5,950,678 | -0.26(-1.76%) |