Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.28 | 15.34 | 15.09 | 15.14 | 617,570 | -0.11(-0.72%) |
May 30, 2007 | 15.16 | 15.32 | 15.10 | 15.25 | 338,927 | -0.04(-0.28%) |
May 29, 2007 | 15.20 | 15.33 | 15.12 | 15.29 | 334,979 | +0.11(+0.72%) |
May 25, 2007 | 15.22 | 15.24 | 15.05 | 15.19 | 476,748 | -0.02(-0.12%) |
May 24, 2007 | 15.34 | 15.56 | 15.16 | 15.20 | 567,867 | -0.21(-1.38%) |
May 23, 2007 | 15.48 | 15.55 | 15.37 | 15.42 | 763,149 | -0.07(-0.47%) |
May 22, 2007 | 15.31 | 15.54 | 15.25 | 15.49 | 1,110,215 | +0.04(+0.24%) |
May 21, 2007 | 15.21 | 15.51 | 15.19 | 15.45 | 752,409 | +0.19(+1.27%) |
May 18, 2007 | 15.20 | 15.28 | 15.13 | 15.26 | 468,269 | +0.08(+0.52%) |
May 17, 2007 | 15.31 | 15.35 | 15.17 | 15.18 | 508,523 | -0.21(-1.38%) |
May 16, 2007 | 15.29 | 15.39 | 15.17 | 15.39 | 357,164 | +0.18(+1.16%) |
May 15, 2007 | 15.31 | 15.46 | 15.19 | 15.22 | 610,818 | -0.13(-0.87%) |
May 14, 2007 | 15.48 | 15.52 | 15.31 | 15.35 | 726,995 | -0.18(-1.17%) |
May 11, 2007 | 15.48 | 15.54 | 15.37 | 15.53 | 347,953 | +0.22(+1.47%) |
May 10, 2007 | 15.63 | 15.66 | 15.31 | 15.31 | 876,755 | -0.42(-2.66%) |
May 09, 2007 | 15.59 | 15.82 | 15.50 | 15.73 | 696,517 | +0.10(+0.62%) |
May 08, 2007 | 15.50 | 15.66 | 15.38 | 15.63 | 805,751 | +0.04(+0.23%) |
May 07, 2007 | 15.49 | 15.80 | 15.49 | 15.59 | 921,962 | -0.05(-0.35%) |
May 04, 2007 | 15.60 | 15.75 | 15.43 | 15.65 | 789,423 | +0.09(+0.59%) |
May 03, 2007 | 15.41 | 15.61 | 15.40 | 15.56 | 1,050,429 | +0.15(+0.94%) |
May 02, 2007 | 15.14 | 15.42 | 15.11 | 15.41 | 707,672 | +0.24(+1.60%) |
May 01, 2007 | 15.11 | 15.20 | 14.94 | 15.17 | 969,337 | +0.04(+0.24%) |
Apr 30, 2007 | 15.40 | 15.49 | 15.12 | 15.13 | 912,177 | -0.30(-1.93%) |
Apr 27, 2007 | 15.43 | 15.55 | 15.39 | 15.43 | 930,673 | -0.08(-0.51%) |
Apr 26, 2007 | 15.51 | 15.61 | 15.32 | 15.51 | 1,775,976 | -0.04(-0.23%) |
Apr 25, 2007 | 15.54 | 15.60 | 15.44 | 15.54 | 863,793 | +0.09(+0.55%) |
Apr 24, 2007 | 15.57 | 15.57 | 15.23 | 15.46 | 880,998 | -0.07(-0.47%) |
Apr 23, 2007 | 15.49 | 15.63 | 15.49 | 15.53 | 714,869 | -0.13(-0.81%) |
Apr 20, 2007 | 15.76 | 15.77 | 15.47 | 15.66 | 785,998 | +0.14(+0.90%) |
Apr 19, 2007 | 15.27 | 15.58 | 15.02 | 15.52 | 2,576,913 | -0.32(-1.99%) |
Apr 18, 2007 | 15.90 | 16.02 | 15.83 | 15.83 | 562,905 | -0.18(-1.10%) |
Apr 17, 2007 | 16.13 | 16.14 | 15.93 | 16.01 | 426,328 | -0.07(-0.41%) |
Apr 16, 2007 | 15.77 | 16.17 | 15.68 | 16.08 | 810,719 | +0.39(+2.47%) |
Apr 13, 2007 | 15.57 | 15.73 | 15.57 | 15.69 | 1,375,301 | +0.09(+0.58%) |
Apr 12, 2007 | 15.49 | 15.60 | 15.39 | 15.60 | 678,191 | +0.10(+0.67%) |
Apr 11, 2007 | 15.63 | 15.73 | 15.41 | 15.49 | 1,159,716 | -0.18(-1.16%) |
Apr 10, 2007 | 15.71 | 15.82 | 15.62 | 15.68 | 614,446 | -0.04(-0.27%) |
Apr 09, 2007 | 15.79 | 15.85 | 15.69 | 15.72 | 407,086 | -0.11(-0.69%) |
Apr 05, 2007 | 15.86 | 15.89 | 15.77 | 15.83 | 322,004 | -0.07(-0.42%) |
Apr 04, 2007 | 16.10 | 16.16 | 15.86 | 15.90 | 742,885 | -0.24(-1.50%) |
Apr 03, 2007 | 16.22 | 16.38 | 16.10 | 16.14 | 487,152 | -0.03(-0.19%) |
Apr 02, 2007 | 16.31 | 16.37 | 16.08 | 16.17 | 571,041 | -0.07(-0.45%) |
Mar 30, 2007 | 16.42 | 16.42 | 16.14 | 16.24 | 488,000 | -0.14(-0.85%) |
Mar 29, 2007 | 16.40 | 16.44 | 16.22 | 16.38 | 347,305 | +0.10(+0.63%) |
Mar 28, 2007 | 16.38 | 16.38 | 16.19 | 16.28 | 981,241 | -0.22(-1.32%) |
Mar 27, 2007 | 16.57 | 16.59 | 16.44 | 16.50 | 462,851 | -0.18(-1.06%) |
Mar 26, 2007 | 16.70 | 16.80 | 16.52 | 16.67 | 677,922 | -0.06(-0.36%) |
Mar 23, 2007 | 16.65 | 16.81 | 16.63 | 16.73 | 431,975 | +0.05(+0.29%) |
Mar 22, 2007 | 16.84 | 16.84 | 16.56 | 16.68 | 567,857 | -0.07(-0.40%) |
Mar 21, 2007 | 16.07 | 16.77 | 16.05 | 16.75 | 718,294 | +0.74(+4.62%) |
Mar 20, 2007 | 15.91 | 16.06 | 15.89 | 16.01 | 642,329 | +0.06(+0.38%) |
Mar 19, 2007 | 15.99 | 16.08 | 15.92 | 15.95 | 509,152 | +0.04(+0.27%) |
Mar 16, 2007 | 16.03 | 16.15 | 15.85 | 15.91 | 901,411 | -0.17(-1.06%) |
Mar 15, 2007 | 15.91 | 16.08 | 15.83 | 16.08 | 280,142 | +0.16(+0.99%) |
Mar 14, 2007 | 15.53 | 15.92 | 15.53 | 15.92 | 690,181 | +0.35(+2.26%) |
Mar 13, 2007 | 16.16 | 16.05 | 15.40 | 15.57 | 645,253 | -0.59(-3.64%) |
Mar 12, 2007 | 16.08 | 16.17 | 15.97 | 16.16 | 317,827 | +0.02(+0.11%) |
Mar 09, 2007 | 16.16 | 16.25 | 16.02 | 16.14 | 171,735 | +0.06(+0.38%) |
Mar 08, 2007 | 16.19 | 16.25 | 15.96 | 16.08 | 281,917 | +0.01(+0.08%) |
Mar 07, 2007 | 16.38 | 16.40 | 16.05 | 16.07 | 288,469 | -0.32(-1.93%) |
Mar 06, 2007 | 15.94 | 16.47 | 15.88 | 16.38 | 581,602 | +0.53(+3.37%) |
Mar 05, 2007 | 16.15 | 16.42 | 15.84 | 15.85 | 674,693 | -0.44(-2.68%) |
Mar 02, 2007 | 16.27 | 16.47 | 16.25 | 16.28 | 384,115 | -0.13(-0.78%) |
Mar 01, 2007 | 16.38 | 16.68 | 16.16 | 16.41 | 480,263 | +0.02(+0.15%) |
Feb 28, 2007 | 16.34 | 16.53 | 15.85 | 16.39 | 479,366 | +0.04(+0.22%) |
Feb 27, 2007 | 17.06 | 17.06 | 16.35 | 16.35 | 631,809 | -0.87(-5.04%) |
Feb 26, 2007 | 17.32 | 17.37 | 17.01 | 17.22 | 315,831 | -0.13(-0.73%) |
Feb 23, 2007 | 17.38 | 17.41 | 17.21 | 17.35 | 341,545 | -0.10(-0.56%) |
Feb 22, 2007 | 17.38 | 17.45 | 17.24 | 17.44 | 313,724 | +0.05(+0.28%) |
Feb 21, 2007 | 17.39 | 17.45 | 17.30 | 17.39 | 149,351 | -0.06(-0.35%) |
Feb 20, 2007 | 17.32 | 17.46 | 17.07 | 17.45 | 251,104 | +0.10(+0.56%) |
Feb 16, 2007 | 17.28 | 17.41 | 17.16 | 17.36 | 246,019 | +0.08(+0.46%) |
Feb 15, 2007 | 17.42 | 17.45 | 17.18 | 17.28 | 193,018 | -0.09(-0.52%) |
Feb 14, 2007 | 17.52 | 17.60 | 17.28 | 17.37 | 354,093 | -0.21(-1.17%) |
Feb 13, 2007 | 17.48 | 17.58 | 17.44 | 17.58 | 330,984 | +0.10(+0.55%) |
Feb 12, 2007 | 17.34 | 17.48 | 17.19 | 17.48 | 299,041 | +0.19(+1.09%) |
Feb 09, 2007 | 17.50 | 17.56 | 17.23 | 17.29 | 264,084 | -0.21(-1.21%) |
Feb 08, 2007 | 17.46 | 17.54 | 17.42 | 17.50 | 132,048 | -0.10(-0.55%) |
Feb 07, 2007 | 17.47 | 17.64 | 17.41 | 17.60 | 373,611 | +0.13(+0.76%) |
Feb 06, 2007 | 17.36 | 17.48 | 17.29 | 17.47 | 318,241 | +0.12(+0.70%) |
Feb 05, 2007 | 17.47 | 17.47 | 17.29 | 17.35 | 371,374 | -0.12(-0.66%) |
Feb 02, 2007 | 17.42 | 17.53 | 17.30 | 17.46 | 374,087 | +0.04(+0.21%) |
Feb 01, 2007 | 17.30 | 17.46 | 17.26 | 17.42 | 378,763 | +0.16(+0.95%) |
Jan 31, 2007 | 17.31 | 17.31 | 17.02 | 17.26 | 356,920 | -0.10(-0.56%) |
Jan 30, 2007 | 17.24 | 17.39 | 16.98 | 17.36 | 510,489 | +0.13(+0.74%) |
Jan 29, 2007 | 16.79 | 17.24 | 16.77 | 17.23 | 561,377 | +0.37(+2.19%) |
Jan 26, 2007 | 16.65 | 16.90 | 16.51 | 16.86 | 458,492 | +0.20(+1.20%) |
Jan 25, 2007 | 17.05 | 17.17 | 16.64 | 16.66 | 419,554 | -0.56(-3.24%) |
Jan 24, 2007 | 17.01 | 17.22 | 17.01 | 17.22 | 307,660 | +0.16(+0.92%) |
Jan 23, 2007 | 16.87 | 17.09 | 16.79 | 17.06 | 442,462 | +0.20(+1.19%) |
Jan 22, 2007 | 16.96 | 16.96 | 16.65 | 16.86 | 459,814 | -0.14(-0.82%) |
Jan 19, 2007 | 17.07 | 17.14 | 16.91 | 17.00 | 449,823 | -0.14(-0.81%) |
Jan 18, 2007 | 17.35 | 17.42 | 17.10 | 17.14 | 615,503 | -0.32(-1.81%) |
Jan 17, 2007 | 17.48 | 17.59 | 17.32 | 17.45 | 348,698 | -0.06(-0.35%) |
Jan 16, 2007 | 17.88 | 17.90 | 17.46 | 17.52 | 360,976 | -0.35(-1.94%) |
Jan 12, 2007 | 17.62 | 17.86 | 17.62 | 17.86 | 300,027 | +0.16(+0.89%) |
Jan 11, 2007 | 17.65 | 17.83 | 17.50 | 17.70 | 205,663 | +0.06(+0.34%) |
Jan 10, 2007 | 17.37 | 17.66 | 17.29 | 17.64 | 291,064 | +0.19(+1.11%) |
Jan 09, 2007 | 17.66 | 17.68 | 17.01 | 17.45 | 345,611 | -0.23(-1.30%) |
Jan 08, 2007 | 17.41 | 17.71 | 17.25 | 17.68 | 369,820 | +0.26(+1.50%) |
Jan 05, 2007 | 17.95 | 17.95 | 17.41 | 17.42 | 284,614 | -0.59(-3.27%) |
Jan 04, 2007 | 17.85 | 18.01 | 17.49 | 18.01 | 386,247 | +0.05(+0.27%) |
Jan 03, 2007 | 17.85 | 18.20 | 17.68 | 17.96 | 412,130 | +0.10(+0.58%) |
Dec 29, 2006 | 18.14 | 18.14 | 17.83 | 17.85 | 311,671 | -0.30(-1.64%) |
Dec 28, 2006 | 18.14 | 18.23 | 18.14 | 18.15 | 217,526 | -0.08(-0.43%) |
Dec 27, 2006 | 18.13 | 18.24 | 17.83 | 18.23 | 278,151 | +0.08(+0.43%) |
Dec 26, 2006 | 17.92 | 18.18 | 17.84 | 18.15 | 263,239 | +0.22(+1.25%) |
Dec 22, 2006 | 18.05 | 18.05 | 17.87 | 17.93 | 125,798 | -0.17(-0.94%) |
Dec 21, 2006 | 18.15 | 18.27 | 17.95 | 18.10 | 164,617 | -0.03(-0.17%) |
Dec 20, 2006 | 18.01 | 18.15 | 17.96 | 18.13 | 341,022 | +0.13(+0.71%) |
Dec 19, 2006 | 17.89 | 18.09 | 17.87 | 18.00 | 349,977 | -0.02(-0.10%) |
Dec 18, 2006 | 18.58 | 18.60 | 17.91 | 18.02 | 385,981 | -0.48(-2.59%) |
Dec 15, 2006 | 18.09 | 18.50 | 18.09 | 18.50 | 1,088,609 | +0.41(+2.28%) |
Dec 14, 2006 | 17.90 | 18.18 | 17.87 | 18.09 | 293,694 | +0.22(+1.22%) |
Dec 13, 2006 | 18.09 | 18.12 | 17.82 | 17.87 | 281,365 | -0.13(-0.74%) |
Dec 12, 2006 | 17.86 | 18.07 | 17.78 | 18.00 | 224,942 | +0.17(+0.95%) |
Dec 11, 2006 | 17.73 | 17.86 | 17.63 | 17.83 | 254,062 | +0.05(+0.27%) |
Dec 08, 2006 | 17.90 | 17.92 | 17.55 | 17.78 | 250,552 | -0.16(-0.88%) |
Dec 07, 2006 | 18.11 | 18.14 | 17.92 | 17.94 | 227,261 | -0.17(-0.94%) |
Dec 06, 2006 | 18.15 | 18.19 | 18.09 | 18.11 | 173,540 | -0.11(-0.60%) |
Dec 05, 2006 | 18.16 | 18.31 | 18.13 | 18.22 | 246,218 | +0.10(+0.54%) |
Dec 04, 2006 | 18.05 | 18.35 | 17.99 | 18.12 | 686,127 | +0.10(+0.54%) |
Dec 01, 2006 | 18.12 | 18.20 | 17.85 | 18.02 | 419,855 | -0.19(-1.03%) |
Nov 30, 2006 | 17.96 | 18.25 | 17.78 | 18.21 | 536,028 | +0.27(+1.49%) |
Nov 29, 2006 | 17.72 | 17.98 | 17.67 | 17.95 | 206,006 | +0.34(+1.93%) |
Nov 28, 2006 | 17.48 | 17.65 | 17.44 | 17.61 | 230,696 | +0.12(+0.69%) |
Nov 27, 2006 | 17.86 | 17.88 | 17.47 | 17.48 | 390,321 | -0.42(-2.34%) |
Nov 24, 2006 | 17.90 | 17.98 | 17.84 | 17.90 | 97,066 | +0.01(+0.03%) |
Nov 22, 2006 | 17.92 | 17.94 | 17.89 | 17.90 | 190,827 | +0.01(+0.07%) |
Nov 21, 2006 | 18.00 | 18.02 | 17.89 | 17.89 | 247,377 | -0.14(-0.77%) |
Nov 20, 2006 | 17.88 | 18.04 | 17.79 | 18.02 | 177,255 | +0.15(+0.81%) |
Nov 17, 2006 | 18.00 | 18.00 | 17.82 | 17.88 | 152,385 | -0.12(-0.67%) |
Nov 16, 2006 | 17.98 | 18.01 | 17.79 | 18.00 | 239,907 | +0.11(+0.61%) |
Nov 15, 2006 | 17.58 | 17.93 | 17.55 | 17.89 | 326,990 | +0.31(+1.76%) |
Nov 14, 2006 | 17.37 | 17.59 | 17.27 | 17.58 | 320,817 | +0.17(+0.98%) |
Nov 13, 2006 | 17.38 | 17.58 | 17.38 | 17.41 | 177,659 | +0.04(+0.21%) |
Nov 10, 2006 | 17.19 | 17.38 | 17.17 | 17.38 | 129,184 | +0.15(+0.88%) |
Nov 09, 2006 | 17.48 | 17.48 | 17.10 | 17.22 | 290,597 | -0.24(-1.39%) |
Nov 08, 2006 | 17.08 | 17.48 | 17.08 | 17.47 | 198,389 | +0.30(+1.73%) |
Nov 07, 2006 | 17.22 | 17.40 | 17.14 | 17.17 | 184,051 | -0.07(-0.39%) |
Nov 06, 2006 | 16.93 | 17.36 | 16.85 | 17.24 | 471,724 | +0.38(+2.27%) |
Nov 03, 2006 | 16.77 | 17.06 | 16.76 | 16.85 | 374,807 | +0.16(+0.98%) |
Nov 02, 2006 | 16.64 | 16.81 | 16.51 | 16.69 | 321,892 | +0.04(+0.22%) |
Nov 01, 2006 | 17.16 | 17.26 | 16.61 | 16.65 | 465,906 | -0.48(-2.80%) |
Oct 31, 2006 | 17.34 | 17.40 | 17.10 | 17.13 | 230,045 | -0.22(-1.26%) |
Oct 30, 2006 | 17.11 | 17.41 | 17.00 | 17.35 | 276,794 | +0.19(+1.10%) |
Oct 27, 2006 | 17.23 | 17.39 | 17.13 | 17.16 | 228,567 | -0.15(-0.88%) |
Oct 26, 2006 | 17.20 | 17.33 | 17.02 | 17.31 | 235,153 | +0.19(+1.13%) |
Oct 25, 2006 | 16.96 | 17.19 | 16.90 | 17.12 | 308,908 | +0.09(+0.53%) |
Oct 24, 2006 | 17.19 | 17.19 | 16.91 | 17.03 | 263,646 | -0.16(-0.95%) |
Oct 23, 2006 | 17.04 | 17.19 | 16.81 | 17.19 | 352,306 | +0.20(+1.18%) |
Oct 20, 2006 | 17.45 | 17.45 | 16.89 | 16.99 | 702,465 | -0.33(-1.89%) |
Oct 19, 2006 | 17.42 | 17.52 | 17.22 | 17.32 | 428,687 | -0.17(-0.97%) |
Oct 18, 2006 | 17.72 | 17.79 | 17.44 | 17.49 | 567,659 | -0.21(-1.20%) |
Oct 17, 2006 | 17.81 | 17.81 | 17.59 | 17.70 | 321,186 | -0.15(-0.82%) |
Oct 16, 2006 | 17.93 | 17.98 | 17.77 | 17.85 | 228,593 | +0.01(+0.07%) |
Oct 13, 2006 | 18.14 | 18.14 | 17.79 | 17.84 | 295,570 | -0.25(-1.38%) |
Oct 12, 2006 | 17.72 | 18.10 | 17.69 | 18.09 | 331,320 | +0.44(+2.51%) |
Oct 11, 2006 | 17.64 | 17.73 | 17.44 | 17.64 | 363,798 | +0.00(+0.00%) |
Oct 10, 2006 | 17.55 | 17.67 | 17.36 | 17.64 | 248,926 | +0.05(+0.28%) |
Oct 09, 2006 | 17.37 | 17.61 | 17.35 | 17.59 | 174,759 | +0.15(+0.83%) |
Oct 06, 2006 | 17.47 | 17.66 | 17.31 | 17.45 | 266,972 | -0.15(-0.83%) |
Oct 05, 2006 | 17.42 | 17.59 | 17.36 | 17.59 | 278,433 | +0.11(+0.62%) |
Oct 04, 2006 | 16.84 | 17.55 | 16.84 | 17.48 | 357,548 | +0.53(+3.11%) |
Oct 03, 2006 | 16.85 | 17.21 | 16.82 | 16.96 | 253,067 | +0.01(+0.04%) |
Oct 02, 2006 | 17.30 | 17.36 | 16.85 | 16.95 | 307,177 | -0.40(-2.31%) |
Sep 29, 2006 | 17.52 | 17.72 | 17.33 | 17.35 | 522,152 | -0.20(-1.14%) |
Sep 28, 2006 | 17.56 | 17.59 | 17.44 | 17.55 | 341,859 | +0.04(+0.21%) |
Sep 27, 2006 | 17.33 | 17.65 | 17.25 | 17.52 | 361,998 | +0.06(+0.35%) |
Sep 26, 2006 | 17.58 | 17.61 | 17.35 | 17.45 | 343,470 | -0.10(-0.59%) |
Sep 25, 2006 | 17.08 | 17.62 | 17.04 | 17.56 | 270,143 | +0.51(+2.99%) |
Sep 22, 2006 | 17.28 | 17.36 | 16.82 | 17.05 | 288,555 | -0.30(-1.75%) |
Sep 21, 2006 | 17.68 | 17.76 | 17.27 | 17.35 | 356,432 | -0.27(-1.55%) |
Sep 20, 2006 | 17.27 | 17.64 | 17.26 | 17.62 | 323,934 | +0.45(+2.61%) |
Sep 19, 2006 | 17.15 | 17.21 | 16.80 | 17.18 | 228,158 | +0.02(+0.14%) |
Sep 18, 2006 | 17.21 | 17.35 | 17.07 | 17.15 | 255,220 | -0.10(-0.60%) |
Sep 15, 2006 | 17.18 | 17.29 | 16.99 | 17.25 | 636,423 | +0.21(+1.21%) |
Sep 14, 2006 | 17.10 | 17.11 | 16.90 | 17.05 | 284,266 | -0.13(-0.78%) |
Sep 13, 2006 | 16.95 | 17.27 | 16.84 | 17.18 | 212,771 | +0.23(+1.36%) |
Sep 12, 2006 | 16.41 | 16.96 | 16.29 | 16.95 | 198,922 | +0.58(+3.52%) |
Sep 11, 2006 | 16.25 | 16.51 | 16.16 | 16.37 | 141,651 | +0.01(+0.07%) |
Sep 08, 2006 | 16.33 | 16.44 | 16.16 | 16.36 | 285,557 | +0.02(+0.11%) |
Sep 07, 2006 | 16.33 | 16.67 | 16.29 | 16.34 | 487,403 | -0.04(-0.22%) |
Sep 06, 2006 | 16.58 | 16.65 | 16.38 | 16.38 | 234,725 | -0.33(-2.00%) |
Sep 05, 2006 | 16.65 | 16.75 | 16.56 | 16.71 | 354,766 | +0.11(+0.66%) |
Sep 01, 2006 | 16.58 | 16.74 | 16.57 | 16.60 | 362,864 | +0.00(+0.00%) |
Aug 31, 2006 | 16.42 | 16.65 | 16.42 | 16.60 | 376,813 | +0.17(+1.03%) |
Aug 30, 2006 | 16.19 | 16.55 | 16.08 | 16.44 | 292,723 | +0.21(+1.27%) |
Aug 29, 2006 | 16.04 | 16.27 | 15.99 | 16.23 | 277,187 | +0.14(+0.87%) |
Aug 28, 2006 | 15.93 | 16.16 | 15.93 | 16.09 | 201,157 | +0.11(+0.68%) |
Aug 25, 2006 | 15.81 | 16.05 | 15.81 | 15.98 | 157,365 | +0.05(+0.31%) |
Aug 24, 2006 | 15.68 | 15.97 | 15.68 | 15.93 | 204,625 | +0.19(+1.23%) |
Aug 23, 2006 | 15.82 | 15.97 | 15.71 | 15.74 | 212,034 | -0.16(-1.03%) |
Aug 22, 2006 | 15.86 | 16.00 | 15.73 | 15.90 | 115,758 | -0.02(-0.15%) |
Aug 21, 2006 | 15.97 | 16.00 | 15.80 | 15.93 | 138,286 | -0.18(-1.09%) |
Aug 18, 2006 | 16.22 | 16.22 | 15.91 | 16.10 | 150,391 | -0.04(-0.23%) |
Aug 17, 2006 | 16.25 | 16.36 | 16.00 | 16.14 | 220,079 | -0.03(-0.19%) |
Aug 16, 2006 | 16.08 | 16.17 | 16.03 | 16.17 | 131,691 | +0.13(+0.83%) |
Aug 15, 2006 | 15.77 | 16.10 | 15.76 | 16.03 | 240,461 | +0.40(+2.56%) |
Aug 14, 2006 | 15.71 | 15.93 | 15.60 | 15.63 | 143,936 | -0.01(-0.04%) |
Aug 11, 2006 | 15.71 | 15.71 | 15.57 | 15.64 | 203,188 | -0.13(-0.81%) |
Aug 10, 2006 | 15.59 | 15.93 | 15.36 | 15.77 | 339,291 | +0.10(+0.62%) |
Aug 09, 2006 | 16.05 | 16.15 | 15.60 | 15.67 | 270,313 | -0.30(-1.90%) |
Aug 08, 2006 | 16.22 | 16.36 | 15.91 | 15.97 | 372,585 | -0.18(-1.13%) |
Aug 07, 2006 | 16.27 | 16.34 | 15.99 | 16.16 | 206,069 | -0.24(-1.44%) |
Aug 04, 2006 | 16.38 | 16.50 | 16.20 | 16.39 | 501,217 | +0.02(+0.11%) |
Aug 03, 2006 | 15.85 | 16.38 | 15.79 | 16.37 | 386,212 | +0.43(+2.70%) |
Aug 02, 2006 | 15.60 | 15.97 | 15.59 | 15.94 | 274,386 | +0.38(+2.46%) |
Aug 01, 2006 | 15.69 | 15.70 | 15.47 | 15.56 | 240,632 | -0.27(-1.69%) |
Jul 31, 2006 | 16.02 | 16.02 | 15.74 | 15.83 | 361,578 | -0.19(-1.17%) |
Jul 28, 2006 | 15.83 | 16.07 | 15.78 | 16.02 | 428,143 | +0.25(+1.62%) |
Jul 27, 2006 | 15.64 | 16.04 | 15.61 | 15.76 | 522,284 | +0.15(+0.93%) |
Jul 26, 2006 | 15.52 | 15.75 | 15.30 | 15.62 | 482,450 | +0.02(+0.12%) |
Jul 25, 2006 | 15.32 | 15.71 | 15.32 | 15.60 | 379,723 | +0.15(+0.98%) |
Jul 24, 2006 | 15.31 | 15.56 | 15.29 | 15.45 | 360,408 | +0.14(+0.91%) |
Jul 21, 2006 | 15.18 | 15.52 | 15.15 | 15.31 | 557,581 | -0.19(-1.21%) |
Jul 20, 2006 | 15.77 | 15.86 | 15.48 | 15.49 | 422,732 | -0.24(-1.50%) |
Jul 19, 2006 | 15.13 | 15.82 | 15.13 | 15.73 | 570,952 | +0.60(+3.97%) |
Jul 18, 2006 | 14.78 | 15.19 | 14.78 | 15.13 | 387,832 | +0.26(+1.75%) |
Jul 17, 2006 | 14.63 | 14.99 | 14.63 | 14.87 | 351,156 | +0.21(+1.45%) |
Jul 14, 2006 | 14.68 | 14.74 | 14.55 | 14.66 | 369,831 | -0.01(-0.08%) |
Jul 13, 2006 | 14.81 | 14.91 | 14.61 | 14.67 | 416,432 | -0.21(-1.43%) |
Jul 12, 2006 | 15.21 | 15.25 | 14.83 | 14.88 | 317,850 | -0.39(-2.54%) |
Jul 11, 2006 | 15.26 | 15.27 | 15.02 | 15.27 | 257,234 | +0.00(+0.00%) |
Jul 10, 2006 | 15.19 | 15.48 | 15.19 | 15.27 | 126,561 | +0.04(+0.24%) |
Jul 07, 2006 | 15.53 | 15.59 | 15.22 | 15.23 | 192,515 | -0.38(-2.41%) |
Jul 06, 2006 | 15.51 | 15.62 | 15.40 | 15.61 | 339,616 | +0.08(+0.51%) |
Jul 05, 2006 | 15.51 | 15.62 | 15.32 | 15.53 | 276,295 | -0.15(-0.93%) |
Jul 03, 2006 | 15.49 | 15.68 | 15.44 | 15.68 | 151,925 | +0.12(+0.74%) |
Jun 30, 2006 | 15.62 | 15.62 | 15.39 | 15.56 | 424,502 | +0.03(+0.20%) |
Jun 29, 2006 | 15.16 | 15.55 | 15.12 | 15.53 | 435,811 | +0.45(+2.98%) |
Jun 28, 2006 | 15.05 | 15.09 | 14.86 | 15.08 | 307,581 | +0.09(+0.61%) |
Jun 27, 2006 | 15.38 | 15.52 | 14.95 | 14.99 | 473,801 | -0.47(-3.06%) |
Jun 26, 2006 | 15.37 | 15.59 | 15.36 | 15.46 | 453,942 | +0.16(+1.03%) |
Jun 23, 2006 | 15.56 | 15.60 | 15.20 | 15.31 | 233,117 | -0.33(-2.13%) |
Jun 22, 2006 | 15.77 | 15.90 | 15.58 | 15.64 | 384,425 | -0.23(-1.45%) |
Jun 21, 2006 | 15.70 | 15.90 | 15.70 | 15.87 | 261,411 | +0.10(+0.65%) |
Jun 20, 2006 | 15.75 | 15.91 | 15.73 | 15.77 | 251,885 | +0.00(+0.00%) |
Jun 19, 2006 | 15.79 | 15.84 | 15.67 | 15.77 | 337,913 | -0.07(-0.46%) |
Jun 16, 2006 | 16.03 | 16.11 | 15.75 | 15.84 | 1,279,387 | -0.27(-1.66%) |
Jun 15, 2006 | 16.02 | 16.20 | 15.84 | 16.11 | 292,061 | +0.20(+1.26%) |
Jun 14, 2006 | 15.77 | 15.98 | 15.68 | 15.91 | 351,741 | +0.10(+0.65%) |
Jun 13, 2006 | 15.77 | 16.19 | 15.77 | 15.80 | 442,393 | +0.02(+0.12%) |
Jun 12, 2006 | 16.06 | 16.17 | 15.77 | 15.79 | 400,366 | -0.31(-1.92%) |
Jun 09, 2006 | 16.50 | 16.54 | 16.07 | 16.10 | 459,819 | -0.39(-2.39%) |
Jun 08, 2006 | 16.17 | 16.62 | 16.07 | 16.49 | 457,940 | +0.02(+0.15%) |
Jun 07, 2006 | 16.27 | 16.73 | 16.13 | 16.47 | 408,706 | +0.16(+1.00%) |
Jun 06, 2006 | 16.34 | 16.40 | 16.00 | 16.30 | 522,372 | -0.05(-0.33%) |
Jun 05, 2006 | 16.57 | 16.75 | 16.22 | 16.36 | 852,862 | -0.38(-2.25%) |
Jun 02, 2006 | 16.42 | 16.82 | 16.38 | 16.73 | 2,448,748 | +0.36(+2.19%) |