Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.41 | 22.71 | 22.36 | 22.63 | 850,975 | +0.27(+1.23%) |
May 30, 2007 | 22.04 | 22.39 | 21.79 | 22.36 | 841,265 | +0.21(+0.94%) |
May 29, 2007 | 21.92 | 22.27 | 21.92 | 22.15 | 383,112 | +0.32(+1.48%) |
May 25, 2007 | 21.64 | 22.00 | 21.54 | 21.83 | 390,487 | +0.27(+1.27%) |
May 24, 2007 | 22.11 | 22.25 | 21.52 | 21.55 | 1,092,839 | -0.62(-2.81%) |
May 23, 2007 | 22.51 | 22.75 | 22.15 | 22.17 | 686,427 | -0.35(-1.55%) |
May 22, 2007 | 22.36 | 22.64 | 22.21 | 22.52 | 751,132 | +0.10(+0.44%) |
May 21, 2007 | 22.28 | 22.82 | 22.17 | 22.42 | 451,242 | +0.24(+1.09%) |
May 18, 2007 | 22.07 | 22.30 | 21.90 | 22.18 | 817,559 | +0.21(+0.95%) |
May 17, 2007 | 22.33 | 22.33 | 21.96 | 21.97 | 751,815 | -0.33(-1.49%) |
May 16, 2007 | 22.22 | 22.33 | 21.84 | 22.31 | 850,416 | -0.20(-0.89%) |
May 15, 2007 | 22.50 | 22.86 | 22.41 | 22.51 | 922,986 | -0.08(-0.37%) |
May 14, 2007 | 22.67 | 22.75 | 22.28 | 22.59 | 874,953 | -0.02(-0.07%) |
May 11, 2007 | 21.94 | 22.61 | 21.85 | 22.61 | 596,405 | +0.78(+3.58%) |
May 10, 2007 | 22.16 | 22.19 | 21.66 | 21.83 | 699,471 | -0.39(-1.76%) |
May 09, 2007 | 21.37 | 22.27 | 21.22 | 22.22 | 1,117,608 | -0.61(-2.66%) |
May 08, 2007 | 22.72 | 22.90 | 22.39 | 22.82 | 556,438 | +0.02(+0.07%) |
May 07, 2007 | 22.92 | 22.92 | 22.71 | 22.81 | 414,425 | -0.12(-0.51%) |
May 04, 2007 | 22.83 | 22.92 | 22.60 | 22.92 | 435,967 | +0.16(+0.69%) |
May 03, 2007 | 22.75 | 22.89 | 22.59 | 22.76 | 430,314 | -0.03(-0.15%) |
May 02, 2007 | 22.69 | 22.92 | 22.60 | 22.80 | 546,026 | +0.12(+0.51%) |
May 01, 2007 | 22.41 | 22.86 | 22.36 | 22.68 | 733,792 | +0.30(+1.34%) |
Apr 30, 2007 | 22.85 | 22.89 | 22.34 | 22.38 | 1,051,164 | -0.61(-2.67%) |
Apr 27, 2007 | 22.97 | 23.09 | 22.41 | 23.00 | 588,396 | -0.07(-0.32%) |
Apr 26, 2007 | 22.48 | 23.32 | 22.19 | 23.07 | 1,316,541 | +0.51(+2.25%) |
Apr 25, 2007 | 22.51 | 22.77 | 22.46 | 22.56 | 865,633 | -0.04(-0.18%) |
Apr 24, 2007 | 22.68 | 22.81 | 22.32 | 22.61 | 528,924 | -0.14(-0.62%) |
Apr 23, 2007 | 22.96 | 22.96 | 22.67 | 22.75 | 534,028 | -0.17(-0.72%) |
Apr 20, 2007 | 22.73 | 23.00 | 22.52 | 22.91 | 716,539 | +0.51(+2.26%) |
Apr 19, 2007 | 22.19 | 22.43 | 22.02 | 22.41 | 429,375 | +0.12(+0.56%) |
Apr 18, 2007 | 22.33 | 22.47 | 22.07 | 22.28 | 333,044 | -0.11(-0.48%) |
Apr 17, 2007 | 22.52 | 22.53 | 22.19 | 22.39 | 432,821 | -0.21(-0.92%) |
Apr 16, 2007 | 22.22 | 22.71 | 22.18 | 22.60 | 517,901 | +0.47(+2.14%) |
Apr 13, 2007 | 21.89 | 22.15 | 21.64 | 22.12 | 424,995 | +0.20(+0.91%) |
Apr 12, 2007 | 21.56 | 21.93 | 21.43 | 21.92 | 315,964 | +0.24(+1.11%) |
Apr 11, 2007 | 21.92 | 21.92 | 21.48 | 21.68 | 588,567 | -0.17(-0.76%) |
Apr 10, 2007 | 21.70 | 22.01 | 21.68 | 21.85 | 322,907 | +0.12(+0.54%) |
Apr 09, 2007 | 22.01 | 22.01 | 21.65 | 21.73 | 360,721 | -0.25(-1.13%) |
Apr 05, 2007 | 21.89 | 22.07 | 21.82 | 21.98 | 259,229 | +0.15(+0.68%) |
Apr 04, 2007 | 21.77 | 21.88 | 21.53 | 21.83 | 304,954 | +0.15(+0.69%) |
Apr 03, 2007 | 21.59 | 21.85 | 21.35 | 21.68 | 532,228 | +0.17(+0.77%) |
Apr 02, 2007 | 21.29 | 21.53 | 21.14 | 21.52 | 394,669 | +0.32(+1.53%) |
Mar 30, 2007 | 21.05 | 21.36 | 20.98 | 21.19 | 481,202 | +0.16(+0.75%) |
Mar 29, 2007 | 21.37 | 21.37 | 20.70 | 21.04 | 675,413 | -0.17(-0.82%) |
Mar 28, 2007 | 21.30 | 21.34 | 20.91 | 21.21 | 772,334 | -0.32(-1.50%) |
Mar 27, 2007 | 21.43 | 21.59 | 21.13 | 21.53 | 718,026 | +0.00(+0.00%) |
Mar 26, 2007 | 21.41 | 21.57 | 20.91 | 21.53 | 457,466 | +0.02(+0.12%) |
Mar 23, 2007 | 21.19 | 21.58 | 21.09 | 21.51 | 471,196 | +0.05(+0.23%) |
Mar 22, 2007 | 21.42 | 21.59 | 21.23 | 21.46 | 446,237 | -0.06(-0.27%) |
Mar 21, 2007 | 20.94 | 21.53 | 20.70 | 21.52 | 425,059 | +0.53(+2.53%) |
Mar 20, 2007 | 20.80 | 21.06 | 20.57 | 20.99 | 481,471 | +0.06(+0.28%) |
Mar 19, 2007 | 20.72 | 20.94 | 20.48 | 20.93 | 1,045,210 | +0.47(+2.31%) |
Mar 16, 2007 | 20.65 | 20.71 | 20.32 | 20.45 | 848,672 | -0.21(-1.00%) |
Mar 15, 2007 | 20.39 | 20.72 | 20.35 | 20.66 | 364,274 | +0.32(+1.59%) |
Mar 14, 2007 | 20.06 | 20.49 | 19.83 | 20.34 | 471,330 | +0.23(+1.16%) |
Mar 13, 2007 | 20.70 | 20.68 | 20.05 | 20.11 | 745,792 | -0.59(-2.85%) |
Mar 12, 2007 | 20.31 | 20.76 | 20.23 | 20.70 | 611,299 | +0.49(+2.43%) |
Mar 09, 2007 | 20.54 | 20.54 | 20.02 | 20.21 | 734,642 | -0.17(-0.86%) |
Mar 08, 2007 | 19.85 | 20.46 | 19.67 | 20.38 | 1,233,949 | +0.86(+4.38%) |
Mar 07, 2007 | 19.55 | 19.75 | 19.32 | 19.52 | 538,642 | -0.01(-0.04%) |
Mar 06, 2007 | 19.13 | 19.66 | 18.93 | 19.53 | 574,013 | +0.70(+3.70%) |
Mar 05, 2007 | 19.19 | 19.52 | 18.75 | 18.84 | 889,479 | -0.36(-1.86%) |
Mar 02, 2007 | 19.59 | 19.67 | 19.17 | 19.19 | 807,536 | -0.49(-2.49%) |
Mar 01, 2007 | 19.70 | 19.96 | 19.30 | 19.68 | 976,936 | -0.35(-1.74%) |
Feb 28, 2007 | 19.95 | 20.24 | 19.57 | 20.03 | 1,018,169 | +0.17(+0.88%) |
Feb 27, 2007 | 19.95 | 20.21 | 19.72 | 19.86 | 1,210,605 | -0.56(-2.77%) |
Feb 26, 2007 | 20.79 | 20.79 | 20.26 | 20.42 | 1,131,032 | -0.37(-1.80%) |
Feb 23, 2007 | 20.54 | 20.93 | 20.50 | 20.80 | 715,776 | +0.08(+0.40%) |
Feb 22, 2007 | 20.29 | 20.76 | 20.18 | 20.71 | 1,033,715 | +0.47(+2.30%) |
Feb 21, 2007 | 20.01 | 20.27 | 19.83 | 20.25 | 932,045 | +0.14(+0.70%) |
Feb 20, 2007 | 20.02 | 20.29 | 19.80 | 20.11 | 1,202,246 | +0.14(+0.71%) |
Feb 16, 2007 | 20.18 | 20.41 | 19.96 | 19.96 | 1,365,733 | -0.30(-1.48%) |
Feb 15, 2007 | 20.10 | 20.95 | 19.79 | 20.26 | 2,415,962 | +0.91(+4.68%) |
Feb 14, 2007 | 19.13 | 19.44 | 19.10 | 19.36 | 488,667 | +0.36(+1.88%) |
Feb 13, 2007 | 18.90 | 19.01 | 18.74 | 19.00 | 571,133 | +0.18(+0.97%) |
Feb 12, 2007 | 19.30 | 19.42 | 18.71 | 18.82 | 766,438 | -0.28(-1.48%) |
Feb 09, 2007 | 19.77 | 19.77 | 18.96 | 19.10 | 838,147 | -0.67(-3.40%) |
Feb 08, 2007 | 19.49 | 19.79 | 19.47 | 19.77 | 956,047 | +0.34(+1.75%) |
Feb 07, 2007 | 18.71 | 19.44 | 18.69 | 19.43 | 1,326,383 | +0.72(+3.86%) |
Feb 06, 2007 | 18.41 | 18.75 | 18.30 | 18.71 | 482,376 | +0.34(+1.85%) |
Feb 05, 2007 | 18.77 | 18.88 | 18.31 | 18.37 | 562,343 | -0.35(-1.86%) |
Feb 02, 2007 | 18.69 | 18.89 | 18.44 | 18.72 | 611,538 | +0.38(+2.08%) |
Feb 01, 2007 | 18.29 | 18.49 | 18.08 | 18.34 | 566,850 | +0.17(+0.96%) |
Jan 31, 2007 | 18.33 | 18.44 | 17.66 | 18.16 | 687,024 | -0.27(-1.44%) |
Jan 30, 2007 | 18.06 | 18.43 | 17.89 | 18.43 | 459,739 | +0.35(+1.93%) |
Jan 29, 2007 | 18.22 | 18.37 | 17.67 | 18.08 | 560,183 | -0.17(-0.96%) |
Jan 26, 2007 | 18.05 | 18.45 | 17.53 | 18.25 | 704,273 | +0.27(+1.48%) |
Jan 25, 2007 | 18.54 | 18.54 | 17.90 | 17.99 | 459,048 | -0.41(-2.21%) |
Jan 24, 2007 | 18.23 | 18.59 | 18.13 | 18.40 | 521,067 | +0.23(+1.28%) |
Jan 23, 2007 | 18.20 | 18.39 | 18.06 | 18.16 | 393,497 | -0.02(-0.14%) |
Jan 22, 2007 | 18.54 | 18.64 | 18.05 | 18.19 | 416,915 | -0.30(-1.62%) |
Jan 19, 2007 | 18.28 | 18.72 | 18.22 | 18.49 | 517,853 | +0.22(+1.18%) |
Jan 18, 2007 | 19.10 | 19.10 | 18.04 | 18.27 | 1,144,068 | -1.08(-5.58%) |
Jan 17, 2007 | 19.35 | 19.54 | 19.23 | 19.35 | 397,506 | -0.04(-0.21%) |
Jan 16, 2007 | 19.60 | 19.80 | 19.31 | 19.39 | 653,562 | -0.12(-0.64%) |
Jan 12, 2007 | 19.48 | 19.60 | 19.40 | 19.52 | 250,918 | -0.06(-0.30%) |
Jan 11, 2007 | 19.64 | 19.68 | 19.42 | 19.57 | 637,052 | +0.00(+0.00%) |
Jan 10, 2007 | 19.32 | 19.62 | 19.12 | 19.57 | 589,134 | +0.22(+1.16%) |
Jan 09, 2007 | 19.21 | 19.40 | 18.92 | 19.35 | 687,597 | +0.27(+1.44%) |
Jan 08, 2007 | 19.18 | 19.19 | 18.80 | 19.08 | 511,011 | -0.02(-0.09%) |
Jan 05, 2007 | 19.10 | 19.18 | 18.67 | 19.09 | 680,179 | -0.06(-0.30%) |
Jan 04, 2007 | 18.83 | 19.25 | 18.62 | 19.15 | 703,557 | +0.38(+2.04%) |
Jan 03, 2007 | 18.64 | 19.15 | 18.45 | 18.77 | 608,586 | +0.02(+0.09%) |
Dec 29, 2006 | 19.00 | 19.20 | 18.72 | 18.75 | 344,958 | -0.33(-1.74%) |
Dec 28, 2006 | 19.08 | 19.18 | 18.94 | 19.08 | 310,888 | +0.02(+0.13%) |
Dec 27, 2006 | 18.79 | 19.07 | 18.74 | 19.06 | 382,884 | +0.26(+1.37%) |
Dec 26, 2006 | 18.38 | 18.89 | 18.28 | 18.80 | 383,859 | +0.47(+2.58%) |
Dec 22, 2006 | 18.52 | 18.54 | 18.25 | 18.33 | 398,186 | -0.17(-0.90%) |
Dec 21, 2006 | 18.54 | 18.71 | 18.36 | 18.49 | 423,631 | -0.10(-0.54%) |
Dec 20, 2006 | 18.59 | 18.89 | 18.50 | 18.59 | 1,117,113 | -0.13(-0.71%) |
Dec 19, 2006 | 18.77 | 18.77 | 18.39 | 18.73 | 5,009,977 | -0.03(-0.13%) |
Dec 18, 2006 | 18.20 | 19.40 | 18.20 | 18.75 | 1,515,194 | +0.66(+3.67%) |
Dec 15, 2006 | 18.22 | 18.44 | 17.79 | 18.09 | 1,440,553 | +0.56(+3.17%) |
Dec 14, 2006 | 17.28 | 17.61 | 17.28 | 17.53 | 371,457 | +0.22(+1.25%) |
Dec 13, 2006 | 17.64 | 17.71 | 17.25 | 17.32 | 409,200 | -0.20(-1.14%) |
Dec 12, 2006 | 17.52 | 17.72 | 17.42 | 17.51 | 496,230 | +0.04(+0.24%) |
Dec 11, 2006 | 17.44 | 17.68 | 17.22 | 17.47 | 915,693 | +0.18(+1.06%) |
Dec 08, 2006 | 17.21 | 17.47 | 16.98 | 17.29 | 453,321 | +0.13(+0.77%) |
Dec 07, 2006 | 17.12 | 17.38 | 17.00 | 17.16 | 847,246 | -0.01(-0.05%) |
Dec 06, 2006 | 17.32 | 17.37 | 17.07 | 17.17 | 1,582,959 | -0.22(-1.29%) |
Dec 05, 2006 | 17.56 | 17.59 | 17.36 | 17.39 | 477,268 | -0.06(-0.33%) |
Dec 04, 2006 | 17.18 | 17.72 | 17.18 | 17.45 | 932,382 | +0.22(+1.25%) |
Dec 01, 2006 | 17.22 | 17.51 | 16.89 | 17.23 | 555,414 | -0.02(-0.12%) |
Nov 30, 2006 | 17.18 | 17.49 | 17.09 | 17.25 | 678,879 | +0.01(+0.07%) |
Nov 29, 2006 | 17.23 | 17.40 | 17.09 | 17.24 | 481,212 | +0.17(+0.97%) |
Nov 28, 2006 | 17.07 | 17.27 | 17.00 | 17.07 | 854,597 | -0.03(-0.19%) |
Nov 27, 2006 | 17.46 | 17.46 | 17.10 | 17.11 | 744,482 | -0.38(-2.18%) |
Nov 24, 2006 | 17.44 | 17.62 | 17.34 | 17.49 | 164,495 | -0.13(-0.75%) |
Nov 22, 2006 | 17.56 | 17.74 | 17.51 | 17.62 | 264,430 | +0.05(+0.28%) |
Nov 21, 2006 | 17.56 | 17.74 | 17.42 | 17.57 | 676,519 | +0.09(+0.52%) |
Nov 20, 2006 | 17.43 | 17.55 | 17.31 | 17.48 | 1,177,281 | +0.04(+0.24%) |
Nov 17, 2006 | 17.77 | 17.81 | 17.36 | 17.44 | 866,403 | -0.32(-1.82%) |
Nov 16, 2006 | 17.90 | 17.92 | 17.53 | 17.76 | 381,292 | -0.10(-0.56%) |
Nov 15, 2006 | 18.06 | 18.20 | 17.77 | 17.86 | 695,293 | -0.21(-1.15%) |
Nov 14, 2006 | 17.93 | 18.10 | 17.73 | 18.07 | 671,033 | +0.19(+1.07%) |
Nov 13, 2006 | 17.62 | 18.06 | 17.57 | 17.88 | 373,421 | +0.22(+1.22%) |
Nov 10, 2006 | 17.15 | 17.67 | 17.15 | 17.66 | 303,323 | +0.45(+2.60%) |
Nov 09, 2006 | 17.80 | 17.80 | 17.17 | 17.22 | 568,863 | -0.47(-2.68%) |
Nov 08, 2006 | 17.77 | 17.86 | 17.48 | 17.69 | 436,649 | -0.21(-1.16%) |
Nov 07, 2006 | 17.68 | 18.16 | 17.68 | 17.90 | 459,609 | +0.27(+1.56%) |
Nov 06, 2006 | 17.17 | 17.77 | 17.14 | 17.62 | 422,940 | +0.47(+2.71%) |
Nov 03, 2006 | 17.09 | 17.18 | 16.80 | 17.16 | 329,149 | +0.13(+0.78%) |
Nov 02, 2006 | 17.07 | 17.14 | 16.60 | 17.02 | 513,593 | -0.04(-0.24%) |
Nov 01, 2006 | 17.98 | 17.98 | 17.01 | 17.07 | 703,790 | -0.91(-5.08%) |
Oct 31, 2006 | 17.79 | 18.12 | 17.79 | 17.98 | 379,785 | +0.11(+0.60%) |
Oct 30, 2006 | 17.86 | 17.96 | 17.68 | 17.87 | 545,868 | -0.09(-0.51%) |
Oct 27, 2006 | 18.49 | 18.49 | 17.88 | 17.96 | 420,980 | -0.55(-2.96%) |
Oct 26, 2006 | 18.19 | 19.10 | 17.84 | 18.51 | 642,321 | +0.57(+3.19%) |
Oct 25, 2006 | 17.74 | 18.04 | 17.40 | 17.94 | 459,076 | +0.13(+0.75%) |
Oct 24, 2006 | 18.02 | 18.11 | 17.64 | 17.81 | 325,585 | -0.30(-1.65%) |
Oct 23, 2006 | 17.92 | 18.19 | 17.73 | 18.10 | 386,204 | +0.12(+0.69%) |
Oct 20, 2006 | 18.09 | 18.09 | 17.69 | 17.98 | 366,887 | -0.02(-0.09%) |
Oct 19, 2006 | 17.95 | 18.07 | 17.65 | 18.00 | 366,643 | +0.05(+0.28%) |
Oct 18, 2006 | 18.31 | 18.42 | 17.76 | 17.95 | 877,993 | -0.28(-1.55%) |
Oct 17, 2006 | 18.29 | 18.32 | 17.83 | 18.23 | 295,144 | -0.10(-0.54%) |
Oct 16, 2006 | 18.27 | 18.39 | 18.05 | 18.33 | 311,786 | +0.17(+0.91%) |
Oct 13, 2006 | 17.78 | 18.27 | 17.47 | 18.16 | 535,829 | +0.39(+2.20%) |
Oct 12, 2006 | 17.52 | 17.78 | 17.34 | 17.77 | 550,388 | +0.30(+1.71%) |
Oct 11, 2006 | 17.06 | 17.71 | 16.90 | 17.47 | 539,939 | +0.20(+1.15%) |
Oct 10, 2006 | 17.67 | 17.74 | 16.95 | 17.27 | 312,347 | -0.31(-1.75%) |
Oct 09, 2006 | 17.07 | 17.59 | 16.83 | 17.58 | 338,123 | +0.43(+2.52%) |
Oct 06, 2006 | 17.07 | 17.31 | 16.80 | 17.15 | 332,721 | -0.05(-0.29%) |
Oct 05, 2006 | 16.88 | 17.23 | 16.73 | 17.20 | 263,355 | +0.37(+2.17%) |
Oct 04, 2006 | 16.44 | 16.93 | 16.28 | 16.83 | 366,598 | +0.41(+2.48%) |
Oct 03, 2006 | 16.63 | 16.64 | 16.23 | 16.43 | 306,320 | -0.37(-2.18%) |
Oct 02, 2006 | 16.73 | 17.11 | 16.66 | 16.79 | 487,659 | -0.07(-0.44%) |
Sep 29, 2006 | 17.12 | 17.13 | 16.79 | 16.87 | 545,940 | -0.28(-1.65%) |
Sep 28, 2006 | 17.21 | 17.27 | 16.92 | 17.15 | 483,963 | +0.03(+0.19%) |
Sep 27, 2006 | 17.11 | 17.32 | 16.97 | 17.12 | 394,138 | -0.11(-0.63%) |
Sep 26, 2006 | 17.40 | 17.40 | 16.77 | 17.22 | 325,764 | -0.13(-0.77%) |
Sep 25, 2006 | 16.96 | 17.40 | 16.73 | 17.36 | 368,972 | +0.47(+2.80%) |
Sep 22, 2006 | 16.98 | 16.98 | 16.72 | 16.88 | 293,926 | -0.09(-0.54%) |
Sep 21, 2006 | 17.43 | 17.45 | 16.88 | 16.98 | 291,475 | -0.37(-2.11%) |
Sep 20, 2006 | 16.95 | 17.45 | 16.95 | 17.34 | 257,165 | +0.39(+2.30%) |
Sep 19, 2006 | 17.22 | 17.22 | 16.67 | 16.95 | 382,983 | -0.18(-1.07%) |
Sep 18, 2006 | 17.10 | 17.45 | 17.00 | 17.13 | 432,214 | +0.11(+0.63%) |
Sep 15, 2006 | 16.82 | 17.22 | 16.80 | 17.02 | 672,590 | +0.33(+1.99%) |
Sep 14, 2006 | 16.81 | 16.81 | 16.55 | 16.69 | 447,294 | -0.22(-1.28%) |
Sep 13, 2006 | 16.89 | 17.05 | 16.69 | 16.91 | 282,651 | -0.06(-0.34%) |
Sep 12, 2006 | 16.56 | 17.09 | 16.54 | 16.97 | 268,792 | +0.47(+2.82%) |
Sep 11, 2006 | 16.65 | 16.68 | 16.24 | 16.50 | 241,109 | -0.27(-1.63%) |
Sep 08, 2006 | 16.90 | 17.02 | 16.70 | 16.78 | 163,682 | -0.12(-0.69%) |
Sep 07, 2006 | 16.71 | 17.08 | 16.45 | 16.89 | 215,656 | +0.16(+0.94%) |
Sep 06, 2006 | 17.21 | 17.21 | 16.73 | 16.73 | 235,299 | -0.64(-3.68%) |
Sep 05, 2006 | 17.51 | 17.51 | 17.10 | 17.37 | 283,805 | -0.07(-0.43%) |
Sep 01, 2006 | 17.49 | 17.51 | 17.01 | 17.45 | 304,061 | +0.10(+0.57%) |
Aug 31, 2006 | 17.24 | 17.49 | 17.16 | 17.35 | 196,728 | -0.08(-0.48%) |
Aug 30, 2006 | 17.07 | 17.46 | 16.83 | 17.43 | 443,217 | +0.45(+2.64%) |
Aug 29, 2006 | 17.18 | 17.25 | 16.73 | 16.98 | 587,565 | -0.14(-0.82%) |
Aug 28, 2006 | 16.83 | 17.16 | 16.72 | 17.12 | 326,138 | +0.35(+2.08%) |
Aug 25, 2006 | 16.78 | 17.05 | 16.49 | 16.78 | 232,616 | -0.10(-0.59%) |
Aug 24, 2006 | 16.94 | 17.07 | 16.75 | 16.88 | 320,401 | +0.03(+0.20%) |
Aug 23, 2006 | 17.14 | 17.38 | 16.68 | 16.84 | 259,854 | -0.33(-1.93%) |
Aug 22, 2006 | 17.07 | 17.57 | 17.00 | 17.17 | 237,662 | +0.05(+0.29%) |
Aug 21, 2006 | 17.07 | 17.23 | 16.93 | 17.12 | 258,761 | -0.24(-1.39%) |
Aug 18, 2006 | 17.37 | 17.45 | 17.01 | 17.37 | 191,020 | +0.12(+0.72%) |
Aug 17, 2006 | 17.36 | 17.47 | 16.93 | 17.24 | 547,532 | -0.22(-1.28%) |
Aug 16, 2006 | 16.79 | 17.47 | 16.67 | 17.47 | 683,637 | +0.71(+4.21%) |
Aug 15, 2006 | 15.88 | 16.83 | 15.88 | 16.76 | 508,403 | +1.00(+6.38%) |
Aug 14, 2006 | 15.82 | 16.17 | 15.67 | 15.75 | 419,520 | +0.07(+0.42%) |
Aug 11, 2006 | 16.05 | 16.14 | 15.58 | 15.69 | 261,078 | -0.46(-2.88%) |
Aug 10, 2006 | 16.05 | 16.33 | 15.82 | 16.15 | 324,239 | +0.00(+0.00%) |
Aug 09, 2006 | 16.28 | 16.65 | 16.05 | 16.15 | 327,821 | +0.04(+0.26%) |
Aug 08, 2006 | 16.48 | 16.74 | 16.03 | 16.11 | 363,338 | -0.38(-2.32%) |
Aug 07, 2006 | 16.63 | 16.74 | 16.29 | 16.49 | 281,853 | -0.22(-1.29%) |
Aug 04, 2006 | 17.18 | 17.39 | 16.40 | 16.71 | 463,817 | -0.33(-1.95%) |
Aug 03, 2006 | 16.63 | 17.13 | 16.59 | 17.04 | 330,802 | +0.17(+0.98%) |
Aug 02, 2006 | 16.68 | 17.19 | 16.62 | 16.88 | 413,732 | +0.22(+1.35%) |
Aug 01, 2006 | 16.98 | 17.02 | 16.50 | 16.65 | 477,728 | -0.51(-3.00%) |
Jul 31, 2006 | 17.32 | 17.46 | 17.01 | 17.17 | 666,449 | -0.28(-1.62%) |
Jul 28, 2006 | 17.54 | 18.64 | 17.31 | 17.45 | 1,136,586 | +0.02(+0.10%) |
Jul 27, 2006 | 16.32 | 19.60 | 16.32 | 17.43 | 2,453,291 | +1.94(+12.55%) |
Jul 26, 2006 | 15.46 | 15.68 | 15.04 | 15.49 | 414,769 | -0.12(-0.74%) |
Jul 25, 2006 | 15.57 | 15.91 | 15.43 | 15.60 | 464,867 | +0.06(+0.37%) |
Jul 24, 2006 | 15.15 | 15.57 | 15.06 | 15.55 | 315,297 | +0.52(+3.48%) |
Jul 21, 2006 | 15.40 | 15.41 | 14.82 | 15.02 | 509,068 | -0.47(-3.00%) |
Jul 20, 2006 | 16.05 | 16.05 | 15.43 | 15.49 | 465,881 | -0.49(-3.07%) |
Jul 19, 2006 | 15.31 | 16.10 | 15.26 | 15.98 | 465,230 | +0.70(+4.57%) |
Jul 18, 2006 | 15.50 | 15.69 | 14.95 | 15.28 | 289,069 | -0.17(-1.08%) |
Jul 17, 2006 | 15.41 | 15.72 | 15.35 | 15.45 | 216,243 | -0.07(-0.48%) |
Jul 14, 2006 | 15.65 | 15.75 | 15.24 | 15.52 | 268,887 | -0.15(-0.95%) |
Jul 13, 2006 | 15.95 | 16.16 | 15.58 | 15.67 | 222,103 | -0.35(-2.18%) |
Jul 12, 2006 | 16.03 | 16.32 | 15.89 | 16.02 | 499,854 | +0.02(+0.16%) |
Jul 11, 2006 | 15.58 | 16.05 | 15.36 | 16.00 | 403,480 | +0.35(+2.23%) |
Jul 10, 2006 | 16.09 | 16.30 | 15.58 | 15.65 | 351,544 | -0.37(-2.33%) |
Jul 07, 2006 | 16.36 | 16.54 | 15.95 | 16.02 | 182,017 | -0.40(-2.43%) |
Jul 06, 2006 | 16.48 | 16.69 | 16.24 | 16.42 | 622,478 | +0.01(+0.05%) |
Jul 05, 2006 | 16.77 | 16.87 | 16.14 | 16.41 | 192,474 | -0.59(-3.47%) |
Jul 03, 2006 | 16.68 | 17.02 | 16.51 | 17.00 | 132,574 | +0.29(+1.74%) |
Jun 30, 2006 | 17.10 | 17.10 | 16.58 | 16.71 | 670,146 | -0.33(-1.95%) |
Jun 29, 2006 | 16.36 | 17.05 | 16.22 | 17.04 | 288,867 | +0.82(+5.07%) |
Jun 28, 2006 | 16.36 | 16.36 | 15.90 | 16.22 | 261,067 | -0.04(-0.26%) |
Jun 27, 2006 | 16.38 | 16.68 | 16.17 | 16.26 | 533,449 | -0.14(-0.86%) |
Jun 26, 2006 | 16.15 | 16.51 | 16.06 | 16.40 | 403,619 | +0.34(+2.12%) |
Jun 23, 2006 | 16.05 | 16.24 | 15.72 | 16.06 | 656,111 | -0.04(-0.26%) |
Jun 22, 2006 | 15.71 | 16.11 | 15.50 | 16.10 | 625,182 | +0.39(+2.48%) |
Jun 21, 2006 | 15.79 | 15.94 | 15.59 | 15.71 | 445,533 | +0.01(+0.05%) |
Jun 20, 2006 | 15.90 | 16.09 | 15.66 | 15.70 | 371,423 | -0.18(-1.15%) |
Jun 19, 2006 | 16.02 | 16.19 | 15.74 | 15.89 | 325,432 | -0.12(-0.78%) |
Jun 16, 2006 | 16.49 | 16.49 | 15.72 | 16.01 | 908,997 | -0.47(-2.87%) |
Jun 15, 2006 | 16.28 | 16.54 | 16.19 | 16.49 | 433,672 | +0.41(+2.53%) |
Jun 14, 2006 | 15.95 | 16.29 | 15.80 | 16.08 | 394,091 | +0.09(+0.57%) |
Jun 13, 2006 | 16.31 | 16.59 | 15.96 | 15.99 | 448,554 | -0.21(-1.28%) |
Jun 12, 2006 | 16.81 | 16.86 | 16.18 | 16.19 | 278,958 | -0.62(-3.70%) |
Jun 09, 2006 | 16.93 | 17.33 | 16.70 | 16.82 | 178,720 | -0.29(-1.70%) |
Jun 08, 2006 | 16.93 | 17.12 | 16.48 | 17.11 | 293,853 | +0.12(+0.73%) |
Jun 07, 2006 | 17.51 | 17.84 | 16.88 | 16.98 | 448,449 | -0.55(-3.13%) |
Jun 06, 2006 | 17.38 | 17.69 | 17.20 | 17.53 | 298,184 | +0.12(+0.72%) |
Jun 05, 2006 | 17.81 | 18.00 | 17.34 | 17.41 | 341,570 | -0.51(-2.83%) |
Jun 02, 2006 | 18.41 | 18.57 | 17.52 | 17.91 | 578,237 | -0.55(-2.97%) |