Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.83 | 20.04 | 19.83 | 19.91 | 1,867,954 | +0.11(+0.58%) |
May 30, 2007 | 19.32 | 19.85 | 19.06 | 19.80 | 3,130,282 | +0.47(+2.45%) |
May 29, 2007 | 19.42 | 19.51 | 19.18 | 19.32 | 2,193,095 | -0.10(-0.53%) |
May 25, 2007 | 19.67 | 19.71 | 19.35 | 19.43 | 1,407,734 | -0.22(-1.11%) |
May 24, 2007 | 19.78 | 20.00 | 19.53 | 19.65 | 3,037,314 | -0.10(-0.49%) |
May 23, 2007 | 19.45 | 20.84 | 19.30 | 19.74 | 7,617,134 | +0.34(+1.75%) |
May 22, 2007 | 19.62 | 19.67 | 19.28 | 19.40 | 3,865,966 | -0.14(-0.70%) |
May 21, 2007 | 19.23 | 19.78 | 19.19 | 19.54 | 4,748,337 | +0.37(+1.94%) |
May 18, 2007 | 18.76 | 19.38 | 18.87 | 19.17 | 2,251,852 | +0.44(+2.33%) |
May 17, 2007 | 18.56 | 19.06 | 18.52 | 18.73 | 3,044,322 | +0.17(+0.93%) |
May 16, 2007 | 18.00 | 18.57 | 17.93 | 18.56 | 3,587,712 | +0.56(+3.13%) |
May 15, 2007 | 18.49 | 18.63 | 17.92 | 17.99 | 3,029,531 | -0.51(-2.77%) |
May 14, 2007 | 18.60 | 18.67 | 18.33 | 18.51 | 2,853,145 | -0.09(-0.50%) |
May 11, 2007 | 18.98 | 19.23 | 18.38 | 18.60 | 6,100,936 | -0.68(-3.55%) |
May 10, 2007 | 19.65 | 19.72 | 19.24 | 19.28 | 1,774,180 | -0.40(-2.02%) |
May 09, 2007 | 19.48 | 19.75 | 19.42 | 19.68 | 1,657,799 | +0.19(+0.96%) |
May 08, 2007 | 19.41 | 19.59 | 19.41 | 19.50 | 1,844,790 | -0.06(-0.29%) |
May 07, 2007 | 19.59 | 19.68 | 19.40 | 19.55 | 2,187,793 | +0.00(+0.02%) |
May 04, 2007 | 19.60 | 19.72 | 19.28 | 19.55 | 2,901,707 | -0.12(-0.60%) |
May 03, 2007 | 20.00 | 20.00 | 19.52 | 19.67 | 1,245,024 | -0.31(-1.54%) |
May 02, 2007 | 19.88 | 20.10 | 19.81 | 19.98 | 895,602 | +0.11(+0.56%) |
May 01, 2007 | 20.08 | 20.14 | 19.44 | 19.86 | 1,605,068 | -0.23(-1.16%) |
Apr 30, 2007 | 20.68 | 20.73 | 20.04 | 20.10 | 1,125,294 | -0.54(-2.60%) |
Apr 27, 2007 | 20.38 | 20.82 | 20.26 | 20.63 | 1,352,195 | +0.23(+1.11%) |
Apr 26, 2007 | 20.27 | 20.51 | 20.08 | 20.41 | 1,342,985 | +0.13(+0.62%) |
Apr 25, 2007 | 20.45 | 20.50 | 20.25 | 20.28 | 1,308,656 | -0.13(-0.61%) |
Apr 24, 2007 | 20.71 | 20.71 | 20.30 | 20.41 | 1,003,610 | -0.34(-1.62%) |
Apr 23, 2007 | 20.41 | 20.82 | 20.37 | 20.75 | 1,703,849 | +0.34(+1.67%) |
Apr 20, 2007 | 20.35 | 20.51 | 20.14 | 20.41 | 1,390,430 | +0.06(+0.32%) |
Apr 19, 2007 | 20.30 | 20.43 | 20.12 | 20.34 | 1,549,791 | -0.03(-0.14%) |
Apr 18, 2007 | 20.68 | 20.70 | 20.34 | 20.37 | 1,703,291 | -0.38(-1.83%) |
Apr 17, 2007 | 20.87 | 20.88 | 20.66 | 20.75 | 917,092 | -0.13(-0.63%) |
Apr 16, 2007 | 20.75 | 20.90 | 20.69 | 20.88 | 1,320,657 | +0.18(+0.88%) |
Apr 13, 2007 | 20.92 | 20.95 | 20.61 | 20.70 | 1,611,677 | -0.26(-1.25%) |
Apr 12, 2007 | 20.73 | 21.05 | 20.28 | 20.96 | 1,950,200 | +0.13(+0.64%) |
Apr 11, 2007 | 20.90 | 21.03 | 20.68 | 20.83 | 1,646,077 | -0.11(-0.53%) |
Apr 10, 2007 | 21.02 | 21.18 | 20.89 | 20.94 | 1,406,896 | -0.08(-0.37%) |
Apr 09, 2007 | 21.01 | 21.10 | 20.90 | 21.02 | 1,346,892 | +0.01(+0.03%) |
Apr 05, 2007 | 20.97 | 21.11 | 20.87 | 21.01 | 1,802,926 | +0.01(+0.07%) |
Apr 04, 2007 | 21.14 | 21.14 | 20.89 | 21.00 | 1,836,696 | -0.17(-0.81%) |
Apr 03, 2007 | 21.07 | 21.32 | 21.05 | 21.17 | 1,711,385 | +0.19(+0.91%) |
Apr 02, 2007 | 20.91 | 20.98 | 20.74 | 20.98 | 1,500,950 | +0.10(+0.50%) |
Mar 30, 2007 | 20.93 | 21.03 | 20.72 | 20.87 | 1,402,989 | -0.08(-0.39%) |
Mar 29, 2007 | 21.14 | 21.20 | 20.68 | 20.96 | 3,754,888 | -0.03(-0.12%) |
Mar 28, 2007 | 20.72 | 21.17 | 20.70 | 20.98 | 1,853,668 | +0.21(+1.02%) |
Mar 27, 2007 | 20.96 | 20.98 | 20.68 | 20.77 | 1,541,418 | -0.21(-0.99%) |
Mar 26, 2007 | 20.67 | 21.01 | 20.60 | 20.98 | 2,384,273 | +0.38(+1.83%) |
Mar 23, 2007 | 20.35 | 20.71 | 20.18 | 20.60 | 2,447,068 | +0.18(+0.86%) |
Mar 22, 2007 | 20.57 | 20.57 | 20.23 | 20.43 | 1,195,625 | +0.18(+0.87%) |
Mar 21, 2007 | 20.24 | 20.42 | 20.00 | 20.25 | 2,526,330 | +0.02(+0.11%) |
Mar 20, 2007 | 20.04 | 20.31 | 19.94 | 20.23 | 2,121,090 | +0.26(+1.29%) |
Mar 19, 2007 | 19.62 | 20.12 | 19.62 | 19.97 | 3,259,501 | +0.27(+1.38%) |
Mar 16, 2007 | 19.92 | 20.05 | 19.54 | 19.70 | 2,932,407 | -0.15(-0.74%) |
Mar 15, 2007 | 19.62 | 20.20 | 19.58 | 19.85 | 3,073,069 | +0.13(+0.64%) |
Mar 14, 2007 | 19.60 | 19.80 | 19.14 | 19.72 | 2,543,913 | +0.21(+1.10%) |
Mar 13, 2007 | 19.31 | 20.22 | 19.43 | 19.51 | 8,065,167 | +0.20(+1.02%) |
Mar 12, 2007 | 19.26 | 19.50 | 19.01 | 19.31 | 2,010,012 | +0.27(+1.41%) |
Mar 09, 2007 | 18.94 | 19.08 | 18.78 | 19.04 | 1,366,149 | +0.20(+1.08%) |
Mar 08, 2007 | 18.86 | 19.06 | 18.73 | 18.84 | 1,825,254 | +0.05(+0.29%) |
Mar 07, 2007 | 18.52 | 18.86 | 18.45 | 18.78 | 2,361,666 | +0.22(+1.18%) |
Mar 06, 2007 | 17.92 | 18.66 | 17.85 | 18.56 | 2,269,008 | +0.89(+5.03%) |
Mar 05, 2007 | 17.92 | 18.21 | 17.66 | 17.68 | 1,993,269 | -0.43(-2.36%) |
Mar 02, 2007 | 18.43 | 18.48 | 18.06 | 18.10 | 1,191,159 | -0.37(-1.98%) |
Mar 01, 2007 | 18.41 | 18.70 | 18.17 | 18.47 | 2,717,468 | -0.27(-1.42%) |
Feb 28, 2007 | 18.65 | 18.90 | 18.22 | 18.73 | 2,494,513 | +0.08(+0.44%) |
Feb 27, 2007 | 19.17 | 19.17 | 18.29 | 18.65 | 2,738,439 | -0.82(-4.23%) |
Feb 26, 2007 | 19.54 | 19.67 | 19.35 | 19.47 | 984,141 | +0.00(+0.00%) |
Feb 23, 2007 | 19.60 | 19.60 | 19.24 | 19.47 | 1,096,547 | -0.12(-0.60%) |
Feb 22, 2007 | 19.69 | 19.70 | 19.49 | 19.59 | 1,447,644 | -0.06(-0.29%) |
Feb 21, 2007 | 19.71 | 19.71 | 19.51 | 19.65 | 1,458,249 | -0.11(-0.58%) |
Feb 20, 2007 | 19.44 | 19.81 | 19.40 | 19.76 | 1,602,260 | +0.36(+1.85%) |
Feb 16, 2007 | 19.07 | 19.45 | 19.07 | 19.41 | 1,578,258 | +0.34(+1.77%) |
Feb 15, 2007 | 18.91 | 19.11 | 18.73 | 19.07 | 1,032,077 | +0.13(+0.70%) |
Feb 14, 2007 | 18.67 | 19.05 | 18.57 | 18.94 | 1,494,827 | +0.30(+1.62%) |
Feb 13, 2007 | 18.69 | 18.69 | 18.54 | 18.64 | 845,341 | +0.07(+0.37%) |
Feb 12, 2007 | 18.57 | 18.64 | 18.44 | 18.57 | 1,244,173 | +0.04(+0.21%) |
Feb 09, 2007 | 18.89 | 18.89 | 18.38 | 18.53 | 2,303,336 | -0.38(-1.99%) |
Feb 08, 2007 | 18.97 | 19.00 | 18.82 | 18.90 | 1,343,264 | -0.11(-0.60%) |
Feb 07, 2007 | 18.88 | 19.10 | 18.83 | 19.02 | 1,514,626 | +0.19(+0.99%) |
Feb 06, 2007 | 18.78 | 18.92 | 18.74 | 18.83 | 1,256,746 | +0.09(+0.50%) |
Feb 05, 2007 | 18.80 | 18.88 | 18.63 | 18.74 | 1,868,234 | -0.19(-1.00%) |
Feb 02, 2007 | 19.04 | 19.06 | 18.89 | 18.93 | 1,538,348 | -0.11(-0.56%) |
Feb 01, 2007 | 18.54 | 19.12 | 18.51 | 19.04 | 4,522,946 | +0.59(+3.18%) |
Jan 31, 2007 | 17.92 | 18.53 | 17.87 | 18.45 | 5,738,665 | +0.13(+0.70%) |
Jan 30, 2007 | 18.23 | 18.38 | 18.15 | 18.32 | 2,799,002 | +0.10(+0.53%) |
Jan 29, 2007 | 18.03 | 18.31 | 17.93 | 18.22 | 4,003,558 | +0.24(+1.34%) |
Jan 26, 2007 | 17.54 | 18.13 | 17.37 | 17.98 | 3,809,589 | +0.56(+3.19%) |
Jan 25, 2007 | 17.66 | 17.66 | 17.33 | 17.43 | 2,433,393 | -0.23(-1.30%) |
Jan 24, 2007 | 17.70 | 17.78 | 17.56 | 17.66 | 2,132,533 | -0.04(-0.24%) |
Jan 23, 2007 | 17.76 | 17.81 | 17.57 | 17.70 | 3,518,219 | -0.10(-0.54%) |
Jan 22, 2007 | 18.27 | 18.27 | 17.77 | 17.80 | 3,782,518 | -0.47(-2.57%) |
Jan 19, 2007 | 18.48 | 18.49 | 18.17 | 18.27 | 1,695,476 | -0.22(-1.18%) |
Jan 18, 2007 | 18.68 | 18.73 | 18.40 | 18.48 | 1,522,161 | -0.15(-0.79%) |
Jan 17, 2007 | 18.58 | 18.69 | 18.51 | 18.63 | 1,266,514 | +0.01(+0.06%) |
Jan 16, 2007 | 18.81 | 18.84 | 18.47 | 18.62 | 1,509,044 | -0.14(-0.76%) |
Jan 12, 2007 | 18.40 | 18.97 | 18.36 | 18.76 | 3,284,899 | +0.38(+2.09%) |
Jan 11, 2007 | 18.03 | 18.59 | 18.03 | 18.38 | 2,814,072 | +0.38(+2.13%) |
Jan 10, 2007 | 17.87 | 18.07 | 17.79 | 18.00 | 1,417,781 | -0.00(-0.02%) |
Jan 09, 2007 | 17.77 | 18.07 | 17.76 | 18.00 | 2,460,743 | +0.26(+1.47%) |
Jan 08, 2007 | 17.79 | 17.92 | 17.62 | 17.74 | 2,459,627 | -0.03(-0.14%) |
Jan 05, 2007 | 17.86 | 18.00 | 17.72 | 17.76 | 2,598,056 | -0.12(-0.68%) |
Jan 04, 2007 | 17.51 | 17.98 | 17.45 | 17.89 | 3,042,927 | +0.36(+2.07%) |
Jan 03, 2007 | 17.47 | 17.73 | 17.30 | 17.52 | 3,321,739 | -0.03(-0.16%) |
Dec 29, 2006 | 17.49 | 17.76 | 17.46 | 17.55 | 2,217,097 | +0.10(+0.60%) |
Dec 28, 2006 | 17.50 | 17.56 | 17.35 | 17.45 | 1,728,409 | -0.12(-0.69%) |
Dec 27, 2006 | 17.72 | 17.74 | 17.42 | 17.57 | 2,322,314 | -0.14(-0.81%) |
Dec 26, 2006 | 17.71 | 17.78 | 17.52 | 17.71 | 1,280,189 | +0.01(+0.04%) |
Dec 22, 2006 | 17.74 | 17.84 | 17.63 | 17.71 | 1,589,980 | -0.04(-0.20%) |
Dec 21, 2006 | 17.29 | 17.92 | 17.29 | 17.74 | 4,330,094 | +0.46(+2.67%) |
Dec 20, 2006 | 17.26 | 17.66 | 17.20 | 17.28 | 4,523,504 | -0.18(-1.03%) |
Dec 19, 2006 | 18.14 | 18.27 | 17.36 | 17.46 | 7,530,149 | -0.91(-4.97%) |
Dec 18, 2006 | 19.01 | 19.14 | 18.35 | 18.37 | 3,074,185 | -0.62(-3.25%) |
Dec 15, 2006 | 19.22 | 19.35 | 18.97 | 18.99 | 3,142,562 | -0.23(-1.18%) |
Dec 14, 2006 | 19.26 | 19.37 | 18.95 | 19.22 | 4,109,891 | -0.05(-0.24%) |
Dec 13, 2006 | 19.46 | 19.53 | 19.20 | 19.26 | 3,191,124 | -0.10(-0.54%) |
Dec 12, 2006 | 19.67 | 19.74 | 19.20 | 19.37 | 1,362,521 | -0.32(-1.64%) |
Dec 11, 2006 | 19.69 | 19.81 | 19.55 | 19.69 | 774,477 | +0.04(+0.22%) |
Dec 08, 2006 | 19.75 | 19.85 | 19.60 | 19.65 | 725,078 | -0.12(-0.62%) |
Dec 07, 2006 | 19.79 | 19.92 | 19.66 | 19.77 | 919,046 | -0.01(-0.04%) |
Dec 06, 2006 | 19.92 | 20.07 | 19.70 | 19.77 | 1,323,448 | -0.10(-0.49%) |
Dec 05, 2006 | 19.76 | 19.98 | 19.67 | 19.87 | 1,307,819 | +0.13(+0.64%) |
Dec 04, 2006 | 19.35 | 19.84 | 19.35 | 19.75 | 1,544,488 | +0.42(+2.17%) |
Dec 01, 2006 | 18.90 | 19.42 | 18.77 | 19.33 | 2,157,372 | +0.11(+0.56%) |
Nov 30, 2006 | 19.20 | 19.36 | 19.10 | 19.22 | 1,520,207 | +0.06(+0.30%) |
Nov 29, 2006 | 19.10 | 19.37 | 19.03 | 19.16 | 1,363,079 | +0.08(+0.41%) |
Nov 28, 2006 | 19.10 | 19.36 | 18.95 | 19.08 | 1,467,459 | -0.09(-0.45%) |
Nov 27, 2006 | 19.42 | 19.49 | 19.12 | 19.17 | 2,547,262 | -0.26(-1.35%) |
Nov 24, 2006 | 19.36 | 19.51 | 19.17 | 19.43 | 996,075 | +0.05(+0.24%) |
Nov 22, 2006 | 19.40 | 19.48 | 19.22 | 19.38 | 1,468,576 | +0.04(+0.19%) |
Nov 21, 2006 | 19.56 | 19.69 | 19.17 | 19.35 | 3,186,938 | -0.18(-0.90%) |
Nov 20, 2006 | 19.97 | 20.17 | 19.26 | 19.52 | 5,225,696 | -0.38(-1.93%) |
Nov 17, 2006 | 19.96 | 19.97 | 19.82 | 19.91 | 16,724,518 | -0.08(-0.41%) |
Nov 16, 2006 | 20.07 | 20.15 | 19.69 | 19.99 | 7,607,737 | +0.43(+2.20%) |
Nov 15, 2006 | 19.42 | 19.94 | 19.32 | 19.56 | 2,972,875 | +0.14(+0.72%) |
Nov 14, 2006 | 18.79 | 19.54 | 18.72 | 19.42 | 12,549,319 | +1.89(+10.79%) |
Nov 13, 2006 | 17.51 | 17.72 | 17.45 | 17.53 | 2,400,739 | +0.06(+0.33%) |
Nov 10, 2006 | 17.59 | 17.64 | 17.38 | 17.47 | 1,355,544 | -0.08(-0.47%) |
Nov 09, 2006 | 17.84 | 17.88 | 17.55 | 17.55 | 1,037,380 | -0.32(-1.78%) |
Nov 08, 2006 | 17.73 | 17.92 | 17.65 | 17.87 | 707,216 | +0.09(+0.48%) |
Nov 07, 2006 | 17.65 | 17.87 | 17.52 | 17.79 | 1,557,885 | +0.28(+1.62%) |
Nov 06, 2006 | 17.51 | 17.65 | 17.42 | 17.50 | 783,966 | +0.04(+0.21%) |
Nov 03, 2006 | 17.46 | 17.54 | 17.18 | 17.47 | 1,236,093 | +0.01(+0.04%) |
Nov 02, 2006 | 17.49 | 17.65 | 17.35 | 17.46 | 712,798 | -0.11(-0.65%) |
Nov 01, 2006 | 17.87 | 17.90 | 17.52 | 17.57 | 1,135,899 | -0.25(-1.43%) |
Oct 31, 2006 | 17.75 | 17.95 | 17.71 | 17.83 | 1,334,333 | +0.06(+0.36%) |
Oct 30, 2006 | 17.66 | 17.80 | 17.55 | 17.76 | 481,989 | +0.07(+0.40%) |
Oct 27, 2006 | 17.65 | 17.89 | 17.53 | 17.69 | 1,085,105 | +0.04(+0.24%) |
Oct 26, 2006 | 17.47 | 17.74 | 17.47 | 17.65 | 1,732,595 | +0.33(+1.88%) |
Oct 25, 2006 | 17.39 | 17.52 | 17.21 | 17.32 | 814,666 | -0.10(-0.56%) |
Oct 24, 2006 | 17.63 | 17.66 | 17.31 | 17.42 | 1,662,544 | -0.28(-1.58%) |
Oct 23, 2006 | 17.38 | 17.72 | 17.36 | 17.70 | 1,798,740 | +0.33(+1.92%) |
Oct 20, 2006 | 17.41 | 17.42 | 17.14 | 17.37 | 1,085,384 | -0.04(-0.25%) |
Oct 19, 2006 | 17.55 | 17.73 | 17.35 | 17.41 | 1,025,937 | -0.21(-1.18%) |
Oct 18, 2006 | 17.80 | 17.93 | 17.53 | 17.62 | 1,633,518 | -0.01(-0.06%) |
Oct 17, 2006 | 17.68 | 17.68 | 17.36 | 17.63 | 1,287,725 | -0.11(-0.61%) |
Oct 16, 2006 | 17.55 | 17.82 | 17.50 | 17.74 | 1,442,341 | +0.20(+1.12%) |
Oct 13, 2006 | 17.64 | 17.66 | 17.47 | 17.54 | 1,882,467 | -0.01(-0.06%) |
Oct 12, 2006 | 17.27 | 17.65 | 17.27 | 17.55 | 1,862,652 | +0.30(+1.72%) |
Oct 11, 2006 | 17.14 | 17.37 | 17.03 | 17.25 | 1,614,540 | +0.04(+0.23%) |
Oct 10, 2006 | 17.23 | 17.28 | 17.07 | 17.21 | 1,641,891 | -0.03(-0.15%) |
Oct 09, 2006 | 16.95 | 17.42 | 16.79 | 17.24 | 2,105,182 | +0.36(+2.12%) |
Oct 06, 2006 | 17.04 | 17.04 | 16.55 | 16.88 | 1,348,287 | -0.20(-1.15%) |
Oct 05, 2006 | 17.03 | 17.17 | 16.90 | 17.08 | 1,560,117 | +0.04(+0.25%) |
Oct 04, 2006 | 16.66 | 17.09 | 16.64 | 17.03 | 1,880,793 | +0.38(+2.26%) |
Oct 03, 2006 | 16.39 | 16.80 | 16.34 | 16.66 | 1,541,418 | +0.23(+1.42%) |
Oct 02, 2006 | 16.30 | 16.58 | 16.22 | 16.42 | 1,389,314 | +0.11(+0.70%) |
Sep 29, 2006 | 16.34 | 16.51 | 16.31 | 16.31 | 1,196,183 | -0.00(-0.02%) |
Sep 28, 2006 | 16.39 | 16.43 | 16.16 | 16.31 | 1,231,069 | -0.03(-0.18%) |
Sep 27, 2006 | 16.35 | 16.48 | 16.27 | 16.34 | 1,520,207 | -0.04(-0.24%) |
Sep 26, 2006 | 16.37 | 16.47 | 16.26 | 16.38 | 1,890,282 | -0.03(-0.15%) |
Sep 25, 2006 | 16.16 | 16.44 | 16.12 | 16.41 | 1,502,346 | +0.23(+1.44%) |
Sep 22, 2006 | 15.94 | 16.21 | 15.79 | 16.17 | 997,191 | +0.12(+0.74%) |
Sep 21, 2006 | 16.05 | 16.15 | 15.93 | 16.06 | 1,704,128 | +0.01(+0.07%) |
Sep 20, 2006 | 16.02 | 16.06 | 15.91 | 16.05 | 2,185,002 | +0.08(+0.52%) |
Sep 19, 2006 | 16.14 | 16.18 | 15.75 | 15.96 | 1,737,619 | -0.18(-1.09%) |
Sep 18, 2006 | 16.23 | 16.30 | 15.99 | 16.14 | 1,324,565 | -0.18(-1.10%) |
Sep 15, 2006 | 16.12 | 16.40 | 15.94 | 16.32 | 1,934,936 | +0.27(+1.70%) |
Sep 14, 2006 | 15.93 | 16.09 | 15.78 | 16.05 | 1,098,222 | +0.04(+0.27%) |
Sep 13, 2006 | 15.70 | 16.03 | 15.68 | 16.00 | 2,421,392 | +0.29(+1.82%) |
Sep 12, 2006 | 15.41 | 15.79 | 15.32 | 15.72 | 2,297,754 | +0.30(+1.93%) |
Sep 11, 2006 | 15.05 | 15.47 | 14.83 | 15.42 | 2,291,894 | +0.32(+2.09%) |
Sep 08, 2006 | 15.07 | 15.17 | 15.01 | 15.10 | 986,307 | +0.06(+0.43%) |
Sep 07, 2006 | 14.93 | 15.11 | 14.89 | 15.04 | 1,453,505 | +0.03(+0.21%) |
Sep 06, 2006 | 15.05 | 15.07 | 14.94 | 15.01 | 1,716,966 | -0.09(-0.62%) |
Sep 05, 2006 | 14.89 | 15.16 | 14.83 | 15.10 | 2,528,563 | +0.19(+1.27%) |
Sep 01, 2006 | 14.83 | 15.02 | 14.74 | 14.91 | 1,066,685 | +0.10(+0.68%) |
Aug 31, 2006 | 14.87 | 14.92 | 14.76 | 14.81 | 1,141,481 | -0.06(-0.39%) |
Aug 30, 2006 | 14.68 | 14.87 | 14.57 | 14.87 | 2,280,451 | +0.16(+1.10%) |
Aug 29, 2006 | 14.69 | 14.82 | 14.63 | 14.70 | 1,430,619 | +0.02(+0.12%) |
Aug 28, 2006 | 14.31 | 14.79 | 14.29 | 14.69 | 1,420,851 | +0.39(+2.73%) |
Aug 25, 2006 | 14.26 | 14.48 | 14.21 | 14.30 | 1,059,707 | -0.02(-0.15%) |
Aug 24, 2006 | 14.70 | 14.71 | 14.25 | 14.32 | 1,622,075 | -0.37(-2.51%) |
Aug 23, 2006 | 14.73 | 14.81 | 14.60 | 14.69 | 785,361 | -0.04(-0.29%) |
Aug 22, 2006 | 14.68 | 14.84 | 14.64 | 14.73 | 986,865 | -0.01(-0.05%) |
Aug 21, 2006 | 14.80 | 14.81 | 14.57 | 14.74 | 1,038,217 | -0.10(-0.65%) |
Aug 18, 2006 | 14.80 | 14.89 | 14.66 | 14.83 | 985,190 | +0.04(+0.27%) |
Aug 17, 2006 | 14.76 | 14.87 | 14.62 | 14.79 | 2,488,932 | -0.05(-0.34%) |
Aug 16, 2006 | 14.44 | 14.96 | 14.44 | 14.84 | 4,177,152 | +0.42(+2.91%) |
Aug 15, 2006 | 14.69 | 14.77 | 14.10 | 14.43 | 5,629,262 | +0.27(+1.87%) |
Aug 14, 2006 | 13.69 | 14.16 | 13.68 | 14.16 | 3,432,538 | +0.54(+3.97%) |
Aug 11, 2006 | 13.34 | 13.69 | 13.34 | 13.62 | 3,118,002 | +0.34(+2.59%) |
Aug 10, 2006 | 13.06 | 13.31 | 12.92 | 13.28 | 1,289,120 | +0.20(+1.51%) |
Aug 09, 2006 | 13.38 | 13.40 | 13.02 | 13.08 | 959,235 | -0.25(-1.86%) |
Aug 08, 2006 | 13.53 | 13.53 | 13.29 | 13.33 | 964,258 | -0.20(-1.48%) |
Aug 07, 2006 | 13.24 | 13.54 | 13.14 | 13.53 | 2,861,797 | +0.27(+2.03%) |
Aug 04, 2006 | 13.53 | 13.58 | 13.21 | 13.26 | 1,399,082 | -0.04(-0.30%) |
Aug 03, 2006 | 13.18 | 13.36 | 13.12 | 13.30 | 1,327,076 | -0.00(-0.03%) |
Aug 02, 2006 | 13.00 | 13.36 | 13.00 | 13.30 | 1,883,863 | +0.31(+2.37%) |
Aug 01, 2006 | 12.97 | 13.04 | 12.81 | 12.99 | 1,841,720 | -0.05(-0.41%) |
Jul 31, 2006 | 12.59 | 13.11 | 12.59 | 13.05 | 1,721,711 | +0.42(+3.32%) |
Jul 28, 2006 | 12.69 | 12.71 | 12.50 | 12.63 | 1,716,408 | -0.10(-0.79%) |
Jul 27, 2006 | 13.07 | 13.10 | 12.66 | 12.73 | 1,620,122 | -0.31(-2.39%) |
Jul 26, 2006 | 12.95 | 13.13 | 12.84 | 13.04 | 1,714,455 | +0.02(+0.14%) |
Jul 25, 2006 | 12.79 | 13.11 | 12.58 | 13.02 | 3,691,534 | -0.09(-0.68%) |
Jul 24, 2006 | 12.97 | 13.20 | 12.90 | 13.11 | 730,380 | +0.08(+0.58%) |
Jul 21, 2006 | 13.15 | 13.15 | 13.01 | 13.04 | 1,246,140 | -0.12(-0.90%) |
Jul 20, 2006 | 13.10 | 13.22 | 12.95 | 13.15 | 3,888,014 | +0.05(+0.38%) |
Jul 19, 2006 | 12.79 | 13.16 | 12.79 | 13.10 | 935,791 | +0.32(+2.47%) |
Jul 18, 2006 | 13.14 | 13.14 | 12.56 | 12.79 | 2,964,223 | -0.34(-2.57%) |
Jul 17, 2006 | 13.04 | 13.25 | 13.04 | 13.12 | 1,009,192 | +0.08(+0.58%) |
Jul 14, 2006 | 13.28 | 13.28 | 12.87 | 13.05 | 2,098,204 | -0.25(-1.89%) |
Jul 13, 2006 | 13.24 | 13.52 | 13.18 | 13.30 | 2,210,120 | +0.03(+0.24%) |
Jul 12, 2006 | 13.55 | 13.57 | 13.26 | 13.27 | 1,106,037 | -0.32(-2.32%) |
Jul 11, 2006 | 13.83 | 13.85 | 13.42 | 13.58 | 2,335,153 | -0.28(-2.04%) |
Jul 10, 2006 | 13.89 | 14.04 | 13.79 | 13.87 | 890,857 | +0.00(+0.03%) |
Jul 07, 2006 | 13.83 | 14.02 | 13.81 | 13.86 | 1,669,521 | +0.04(+0.29%) |
Jul 06, 2006 | 13.99 | 13.99 | 13.76 | 13.82 | 840,342 | -0.16(-1.13%) |
Jul 05, 2006 | 14.12 | 14.12 | 13.96 | 13.98 | 1,214,324 | -0.23(-1.59%) |
Jul 03, 2006 | 14.14 | 14.21 | 14.05 | 14.21 | 672,050 | +0.02(+0.13%) |
Jun 30, 2006 | 13.81 | 14.25 | 13.73 | 14.19 | 1,850,930 | +0.43(+3.10%) |
Jun 29, 2006 | 13.53 | 13.81 | 13.44 | 13.76 | 1,588,585 | +0.26(+1.94%) |
Jun 28, 2006 | 13.44 | 13.51 | 13.36 | 13.50 | 1,221,580 | +0.07(+0.53%) |
Jun 27, 2006 | 13.61 | 13.63 | 13.35 | 13.43 | 1,275,445 | -0.13(-0.98%) |
Jun 26, 2006 | 13.68 | 13.81 | 13.46 | 13.56 | 1,168,553 | -0.10(-0.73%) |
Jun 23, 2006 | 13.87 | 13.87 | 13.61 | 13.66 | 829,178 | -0.21(-1.52%) |
Jun 22, 2006 | 13.90 | 13.91 | 13.68 | 13.87 | 632,978 | -0.01(-0.08%) |
Jun 21, 2006 | 13.53 | 14.12 | 13.51 | 13.88 | 1,759,109 | +0.39(+2.92%) |
Jun 20, 2006 | 13.48 | 13.58 | 13.36 | 13.49 | 715,868 | +0.02(+0.16%) |
Jun 19, 2006 | 13.61 | 13.73 | 13.44 | 13.47 | 1,475,274 | -0.12(-0.90%) |
Jun 16, 2006 | 13.72 | 13.77 | 13.50 | 13.59 | 771,686 | -0.13(-0.94%) |
Jun 15, 2006 | 13.44 | 13.82 | 13.35 | 13.72 | 1,134,504 | +0.33(+2.43%) |
Jun 14, 2006 | 13.21 | 13.49 | 13.10 | 13.39 | 2,219,888 | +0.20(+1.55%) |
Jun 13, 2006 | 13.54 | 13.68 | 13.17 | 13.19 | 2,171,884 | -0.42(-3.05%) |
Jun 12, 2006 | 14.01 | 14.02 | 13.54 | 13.60 | 1,168,553 | -0.46(-3.24%) |
Jun 09, 2006 | 14.04 | 14.15 | 13.87 | 14.06 | 972,631 | +0.02(+0.13%) |
Jun 08, 2006 | 14.04 | 14.07 | 13.71 | 14.04 | 1,656,683 | -0.08(-0.58%) |
Jun 07, 2006 | 14.14 | 14.40 | 14.02 | 14.12 | 1,049,102 | -0.03(-0.18%) |
Jun 06, 2006 | 14.27 | 14.31 | 14.06 | 14.15 | 1,419,176 | -0.12(-0.83%) |
Jun 05, 2006 | 14.50 | 14.63 | 14.26 | 14.27 | 2,198,119 | -0.23(-1.61%) |
Jun 02, 2006 | 14.55 | 14.67 | 14.45 | 14.50 | 1,683,755 | +0.04(+0.30%) |