Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.33 | 16.44 | 16.23 | 16.31 | 44,795 | -0.04(-0.22%) |
May 30, 2007 | 16.10 | 16.36 | 16.10 | 16.34 | 47,883 | +0.07(+0.44%) |
May 29, 2007 | 16.21 | 16.32 | 16.18 | 16.27 | 55,808 | +0.06(+0.36%) |
May 25, 2007 | 15.98 | 16.85 | 15.94 | 16.21 | 93,111 | +0.00(+0.00%) |
May 24, 2007 | 16.30 | 16.34 | 16.14 | 16.21 | 107,031 | -0.05(-0.31%) |
May 23, 2007 | 16.12 | 16.33 | 16.11 | 16.26 | 295,604 | +0.04(+0.22%) |
May 22, 2007 | 15.98 | 16.28 | 15.86 | 16.23 | 10,664 | +0.16(+0.99%) |
May 21, 2007 | 15.87 | 16.14 | 15.87 | 16.07 | 18,494 | +0.04(+0.27%) |
May 18, 2007 | 16.20 | 16.20 | 15.85 | 16.03 | 35,454 | -0.11(-0.67%) |
May 17, 2007 | 16.16 | 16.24 | 15.98 | 16.13 | 33,163 | -0.01(-0.04%) |
May 16, 2007 | 16.27 | 16.27 | 15.94 | 16.14 | 52,374 | +0.23(+1.45%) |
May 15, 2007 | 15.84 | 16.27 | 15.84 | 15.91 | 92,893 | -0.08(-0.50%) |
May 14, 2007 | 16.33 | 16.33 | 15.88 | 15.99 | 57,725 | -0.27(-1.68%) |
May 11, 2007 | 16.08 | 16.32 | 16.01 | 16.26 | 95,793 | +0.39(+2.45%) |
May 10, 2007 | 16.24 | 16.35 | 15.82 | 15.88 | 79,985 | -0.49(-2.99%) |
May 09, 2007 | 16.23 | 16.49 | 16.23 | 16.36 | 19,155 | +0.00(+0.00%) |
May 08, 2007 | 16.34 | 16.39 | 16.26 | 16.36 | 35,663 | -0.09(-0.57%) |
May 07, 2007 | 16.27 | 16.50 | 16.23 | 16.46 | 22,798 | +0.01(+0.09%) |
May 04, 2007 | 16.49 | 16.49 | 16.36 | 16.44 | 31,269 | +0.06(+0.35%) |
May 03, 2007 | 16.31 | 16.53 | 16.20 | 16.39 | 115,041 | +0.12(+0.75%) |
May 02, 2007 | 15.91 | 16.26 | 15.70 | 16.26 | 54,136 | +0.42(+2.68%) |
May 01, 2007 | 15.45 | 16.02 | 15.39 | 15.84 | 118,526 | +0.41(+2.66%) |
Apr 30, 2007 | 16.09 | 16.09 | 15.41 | 15.43 | 71,686 | -0.74(-4.59%) |
Apr 27, 2007 | 16.38 | 16.38 | 15.93 | 16.17 | 56,095 | -0.13(-0.80%) |
Apr 26, 2007 | 16.38 | 16.54 | 15.95 | 16.30 | 84,045 | -0.12(-0.70%) |
Apr 25, 2007 | 16.31 | 16.57 | 16.31 | 16.41 | 13,814 | +0.02(+0.13%) |
Apr 24, 2007 | 16.49 | 16.56 | 16.33 | 16.39 | 25,615 | -0.11(-0.65%) |
Apr 23, 2007 | 16.70 | 16.70 | 16.41 | 16.50 | 21,547 | -0.17(-1.04%) |
Apr 20, 2007 | 16.72 | 16.72 | 16.40 | 16.67 | 61,577 | +0.22(+1.36%) |
Apr 19, 2007 | 16.59 | 16.63 | 16.37 | 16.45 | 44,313 | -0.22(-1.30%) |
Apr 18, 2007 | 16.64 | 16.88 | 16.56 | 16.67 | 37,655 | -0.08(-0.47%) |
Apr 17, 2007 | 16.83 | 16.86 | 16.65 | 16.75 | 26,266 | -0.14(-0.81%) |
Apr 16, 2007 | 16.56 | 16.90 | 16.52 | 16.88 | 102,053 | +0.29(+1.74%) |
Apr 13, 2007 | 16.62 | 16.62 | 16.52 | 16.59 | 53,117 | +0.03(+0.17%) |
Apr 12, 2007 | 16.38 | 16.59 | 16.38 | 16.57 | 100,453 | +0.15(+0.92%) |
Apr 11, 2007 | 16.77 | 16.77 | 16.39 | 16.41 | 31,747 | -0.27(-1.60%) |
Apr 10, 2007 | 16.67 | 16.83 | 16.67 | 16.68 | 22,777 | +0.02(+0.13%) |
Apr 09, 2007 | 17.21 | 17.24 | 16.66 | 16.66 | 163,480 | -0.48(-2.77%) |
Apr 05, 2007 | 16.95 | 17.21 | 16.87 | 17.14 | 26,271 | +0.15(+0.89%) |
Apr 04, 2007 | 17.03 | 17.21 | 16.92 | 16.98 | 50,489 | +0.09(+0.51%) |
Apr 03, 2007 | 17.09 | 17.57 | 16.81 | 16.90 | 176,675 | -0.15(-0.89%) |
Apr 02, 2007 | 17.04 | 17.14 | 17.01 | 17.05 | 26,996 | +0.01(+0.04%) |
Mar 30, 2007 | 16.98 | 17.27 | 16.78 | 17.04 | 61,085 | -0.09(-0.50%) |
Mar 29, 2007 | 17.17 | 17.22 | 16.83 | 17.13 | 24,283 | +0.14(+0.81%) |
Mar 28, 2007 | 16.87 | 17.09 | 16.83 | 16.99 | 139,982 | +0.00(+0.00%) |
Mar 27, 2007 | 17.25 | 17.28 | 16.80 | 16.99 | 50,811 | -0.35(-1.99%) |
Mar 26, 2007 | 17.43 | 17.43 | 17.13 | 17.34 | 13,095 | -0.12(-0.70%) |
Mar 23, 2007 | 17.64 | 17.64 | 17.35 | 17.46 | 23,768 | -0.23(-1.30%) |
Mar 22, 2007 | 17.85 | 17.93 | 17.49 | 17.69 | 33,675 | -0.07(-0.41%) |
Mar 21, 2007 | 17.14 | 17.76 | 16.90 | 17.76 | 42,634 | +0.37(+2.11%) |
Mar 20, 2007 | 16.92 | 17.40 | 16.74 | 17.39 | 30,751 | +0.32(+1.85%) |
Mar 19, 2007 | 16.90 | 17.14 | 16.81 | 17.08 | 40,742 | +0.09(+0.55%) |
Mar 16, 2007 | 17.13 | 17.17 | 16.67 | 16.98 | 141,891 | -0.15(-0.88%) |
Mar 15, 2007 | 16.80 | 17.14 | 16.79 | 17.14 | 62,535 | +0.32(+1.88%) |
Mar 14, 2007 | 16.59 | 16.90 | 16.59 | 16.82 | 72,405 | +0.19(+1.13%) |
Mar 13, 2007 | 17.34 | 17.15 | 16.51 | 16.63 | 87,828 | -0.71(-4.07%) |
Mar 12, 2007 | 17.23 | 17.52 | 16.92 | 17.34 | 34,247 | +0.12(+0.67%) |
Mar 09, 2007 | 16.93 | 17.28 | 16.93 | 17.22 | 47,059 | +0.22(+1.27%) |
Mar 08, 2007 | 17.35 | 17.35 | 16.95 | 17.01 | 42,677 | -0.24(-1.42%) |
Mar 07, 2007 | 17.59 | 17.65 | 16.94 | 17.25 | 45,615 | -0.28(-1.60%) |
Mar 06, 2007 | 17.14 | 17.60 | 17.03 | 17.53 | 32,854 | +0.57(+3.35%) |
Mar 05, 2007 | 16.92 | 17.48 | 16.92 | 16.96 | 100,722 | -0.13(-0.76%) |
Mar 02, 2007 | 17.33 | 17.55 | 17.08 | 17.09 | 107,196 | -0.33(-1.90%) |
Mar 01, 2007 | 17.42 | 17.78 | 17.28 | 17.42 | 122,539 | -0.13(-0.74%) |
Feb 28, 2007 | 17.53 | 17.88 | 17.53 | 17.55 | 94,490 | +0.13(+0.74%) |
Feb 27, 2007 | 17.80 | 17.91 | 17.10 | 17.42 | 162,425 | -0.58(-3.24%) |
Feb 26, 2007 | 18.35 | 18.35 | 17.77 | 18.01 | 32,914 | -0.24(-1.34%) |
Feb 23, 2007 | 18.50 | 18.50 | 18.20 | 18.25 | 36,620 | -0.21(-1.13%) |
Feb 22, 2007 | 18.32 | 18.49 | 18.16 | 18.46 | 62,227 | +0.09(+0.47%) |
Feb 21, 2007 | 18.52 | 18.57 | 18.27 | 18.37 | 40,648 | -0.27(-1.43%) |
Feb 20, 2007 | 18.40 | 18.64 | 18.12 | 18.64 | 68,794 | +0.20(+1.09%) |
Feb 16, 2007 | 18.39 | 18.54 | 18.18 | 18.44 | 61,613 | +0.08(+0.43%) |
Feb 15, 2007 | 18.45 | 18.54 | 18.29 | 18.36 | 70,858 | +0.09(+0.47%) |
Feb 14, 2007 | 18.73 | 18.73 | 18.22 | 18.27 | 36,595 | -0.42(-2.27%) |
Feb 13, 2007 | 18.81 | 18.81 | 18.49 | 18.70 | 34,535 | -0.04(-0.19%) |
Feb 12, 2007 | 18.48 | 18.75 | 18.41 | 18.73 | 48,375 | +0.10(+0.54%) |
Feb 09, 2007 | 18.73 | 18.88 | 18.51 | 18.63 | 33,108 | -0.20(-1.07%) |
Feb 08, 2007 | 18.55 | 18.86 | 18.45 | 18.83 | 22,119 | +0.28(+1.51%) |
Feb 07, 2007 | 18.52 | 18.72 | 18.47 | 18.55 | 105,955 | -0.05(-0.27%) |
Feb 06, 2007 | 19.14 | 19.14 | 18.46 | 18.60 | 60,411 | -0.23(-1.22%) |
Feb 05, 2007 | 19.21 | 19.21 | 18.70 | 18.83 | 24,209 | -0.29(-1.51%) |
Feb 02, 2007 | 19.26 | 19.29 | 18.93 | 19.12 | 105,550 | -0.05(-0.26%) |
Feb 01, 2007 | 19.40 | 19.40 | 19.11 | 19.17 | 30,964 | -0.24(-1.22%) |
Jan 31, 2007 | 19.30 | 19.44 | 19.22 | 19.41 | 75,017 | +0.06(+0.30%) |
Jan 30, 2007 | 18.85 | 19.35 | 18.63 | 19.35 | 97,517 | +0.53(+2.79%) |
Jan 29, 2007 | 18.78 | 19.04 | 18.63 | 18.83 | 29,807 | +0.04(+0.19%) |
Jan 26, 2007 | 18.73 | 18.79 | 18.53 | 18.79 | 24,879 | +0.27(+1.48%) |
Jan 25, 2007 | 18.81 | 18.84 | 18.34 | 18.52 | 78,054 | -0.24(-1.27%) |
Jan 24, 2007 | 18.68 | 18.81 | 18.53 | 18.75 | 18,627 | +0.08(+0.42%) |
Jan 23, 2007 | 18.49 | 18.79 | 18.49 | 18.68 | 23,798 | +0.15(+0.82%) |
Jan 22, 2007 | 18.61 | 18.64 | 18.26 | 18.52 | 24,852 | -0.09(-0.50%) |
Jan 19, 2007 | 17.94 | 18.63 | 17.80 | 18.62 | 41,331 | +0.55(+3.03%) |
Jan 18, 2007 | 18.47 | 18.47 | 17.71 | 18.07 | 94,244 | -0.42(-2.30%) |
Jan 17, 2007 | 18.90 | 19.05 | 18.42 | 18.50 | 74,119 | -0.53(-2.76%) |
Jan 16, 2007 | 19.44 | 19.44 | 18.91 | 19.02 | 43,272 | -0.42(-2.15%) |
Jan 12, 2007 | 19.63 | 19.63 | 19.29 | 19.44 | 22,161 | -0.06(-0.30%) |
Jan 11, 2007 | 19.00 | 19.60 | 18.92 | 19.50 | 20,610 | +0.45(+2.38%) |
Jan 10, 2007 | 19.06 | 19.11 | 18.88 | 19.04 | 22,523 | -0.04(-0.19%) |
Jan 09, 2007 | 18.85 | 19.17 | 18.54 | 19.08 | 25,008 | +0.20(+1.07%) |
Jan 08, 2007 | 19.15 | 19.32 | 18.67 | 18.88 | 22,495 | -0.34(-1.76%) |
Jan 05, 2007 | 20.06 | 20.06 | 19.14 | 19.22 | 31,365 | -0.84(-4.17%) |
Jan 04, 2007 | 19.79 | 20.09 | 19.60 | 20.05 | 34,754 | +0.27(+1.35%) |
Jan 03, 2007 | 19.81 | 20.04 | 19.45 | 19.78 | 34,735 | +0.19(+0.99%) |
Dec 29, 2006 | 19.94 | 19.94 | 19.44 | 19.59 | 84,545 | -0.27(-1.38%) |
Dec 28, 2006 | 19.96 | 19.98 | 19.69 | 19.86 | 71,054 | -0.12(-0.58%) |
Dec 27, 2006 | 19.75 | 19.98 | 19.74 | 19.98 | 27,829 | +0.43(+2.21%) |
Dec 26, 2006 | 19.10 | 19.58 | 19.10 | 19.55 | 40,249 | +0.45(+2.34%) |
Dec 22, 2006 | 19.01 | 19.22 | 19.01 | 19.10 | 26,022 | +0.03(+0.15%) |
Dec 21, 2006 | 18.76 | 19.08 | 18.75 | 19.07 | 98,126 | +0.30(+1.57%) |
Dec 20, 2006 | 18.61 | 18.91 | 18.60 | 18.78 | 49,582 | +0.27(+1.44%) |
Dec 19, 2006 | 18.14 | 18.55 | 18.14 | 18.51 | 65,352 | +0.30(+1.62%) |
Dec 18, 2006 | 18.76 | 18.78 | 18.16 | 18.21 | 19,769 | -0.49(-2.62%) |
Dec 15, 2006 | 18.75 | 18.87 | 18.70 | 18.70 | 84,317 | -0.04(-0.23%) |
Dec 14, 2006 | 18.79 | 18.82 | 18.75 | 18.75 | 86,130 | -0.03(-0.15%) |
Dec 13, 2006 | 18.83 | 18.96 | 18.72 | 18.78 | 12,718 | +0.01(+0.04%) |
Dec 12, 2006 | 18.73 | 18.79 | 18.40 | 18.77 | 41,633 | +0.01(+0.08%) |
Dec 11, 2006 | 18.69 | 18.75 | 18.59 | 18.75 | 34,775 | +0.17(+0.93%) |
Dec 08, 2006 | 18.89 | 18.94 | 18.57 | 18.58 | 18,476 | -0.39(-2.05%) |
Dec 07, 2006 | 18.98 | 19.12 | 18.88 | 18.97 | 24,257 | -0.15(-0.79%) |
Dec 06, 2006 | 19.48 | 19.62 | 19.01 | 19.12 | 48,229 | -0.46(-2.35%) |
Dec 05, 2006 | 19.54 | 19.72 | 19.50 | 19.58 | 23,950 | +0.14(+0.70%) |
Dec 04, 2006 | 19.11 | 19.45 | 19.08 | 19.45 | 31,194 | +0.44(+2.31%) |
Dec 01, 2006 | 19.47 | 19.47 | 18.66 | 19.01 | 51,619 | -0.46(-2.37%) |
Nov 30, 2006 | 19.41 | 19.51 | 19.26 | 19.47 | 31,529 | -0.01(-0.04%) |
Nov 29, 2006 | 19.23 | 19.59 | 19.14 | 19.47 | 16,948 | +0.48(+2.50%) |
Nov 28, 2006 | 18.81 | 19.19 | 18.75 | 19.00 | 22,801 | +0.18(+0.96%) |
Nov 27, 2006 | 19.90 | 19.90 | 18.72 | 18.82 | 34,799 | -0.95(-4.81%) |
Nov 24, 2006 | 19.78 | 19.98 | 19.73 | 19.77 | 10,883 | -0.15(-0.76%) |
Nov 22, 2006 | 20.04 | 20.06 | 19.84 | 19.92 | 7,568 | -0.06(-0.29%) |
Nov 21, 2006 | 19.98 | 20.01 | 19.89 | 19.98 | 22,351 | +0.01(+0.04%) |
Nov 20, 2006 | 19.94 | 20.09 | 19.94 | 19.97 | 55,335 | -0.12(-0.57%) |
Nov 17, 2006 | 19.98 | 20.09 | 19.96 | 20.09 | 23,612 | +0.06(+0.29%) |
Nov 16, 2006 | 19.81 | 20.12 | 19.70 | 20.03 | 20,354 | +0.09(+0.43%) |
Nov 15, 2006 | 19.40 | 20.01 | 19.36 | 19.94 | 36,142 | +0.55(+2.82%) |
Nov 14, 2006 | 18.96 | 19.42 | 18.91 | 19.40 | 38,495 | +0.35(+1.81%) |
Nov 13, 2006 | 19.04 | 19.17 | 19.00 | 19.05 | 17,506 | +0.01(+0.08%) |
Nov 10, 2006 | 18.70 | 19.06 | 18.55 | 19.04 | 30,321 | +0.17(+0.92%) |
Nov 09, 2006 | 19.08 | 19.11 | 18.56 | 18.86 | 26,527 | -0.18(-0.94%) |
Nov 08, 2006 | 18.09 | 19.07 | 18.02 | 19.04 | 36,964 | +0.68(+3.73%) |
Nov 07, 2006 | 18.54 | 18.71 | 18.36 | 18.36 | 52,062 | -0.32(-1.73%) |
Nov 06, 2006 | 18.37 | 18.74 | 18.32 | 18.68 | 31,868 | +0.37(+2.04%) |
Nov 03, 2006 | 17.96 | 18.36 | 17.87 | 18.31 | 28,690 | +0.45(+2.50%) |
Nov 02, 2006 | 17.81 | 18.09 | 17.64 | 17.86 | 36,963 | -0.06(-0.32%) |
Nov 01, 2006 | 18.63 | 18.72 | 17.79 | 17.92 | 35,099 | -0.80(-4.27%) |
Oct 31, 2006 | 18.72 | 18.73 | 18.58 | 18.72 | 21,488 | +0.01(+0.08%) |
Oct 30, 2006 | 18.47 | 18.74 | 18.42 | 18.70 | 12,463 | +0.16(+0.85%) |
Oct 27, 2006 | 18.60 | 18.73 | 18.49 | 18.55 | 16,407 | -0.16(-0.85%) |
Oct 26, 2006 | 18.29 | 18.73 | 18.25 | 18.70 | 46,106 | +0.37(+2.00%) |
Oct 25, 2006 | 18.39 | 18.68 | 17.84 | 18.34 | 30,311 | +0.09(+0.51%) |
Oct 24, 2006 | 18.31 | 18.38 | 18.19 | 18.24 | 8,867 | -0.14(-0.74%) |
Oct 23, 2006 | 18.06 | 18.46 | 17.67 | 18.38 | 19,988 | +0.17(+0.95%) |
Oct 20, 2006 | 18.82 | 18.82 | 18.08 | 18.21 | 58,110 | -0.50(-2.69%) |
Oct 19, 2006 | 18.42 | 18.85 | 18.42 | 18.71 | 27,075 | +0.34(+1.84%) |
Oct 18, 2006 | 18.93 | 19.07 | 18.36 | 18.37 | 41,138 | -0.42(-2.22%) |
Oct 17, 2006 | 18.91 | 19.06 | 18.63 | 18.79 | 26,007 | -0.30(-1.58%) |
Oct 16, 2006 | 18.86 | 19.09 | 18.83 | 19.09 | 41,130 | +0.12(+0.61%) |
Oct 13, 2006 | 18.82 | 19.05 | 18.68 | 18.98 | 32,590 | +0.12(+0.61%) |
Oct 12, 2006 | 18.58 | 18.86 | 18.55 | 18.86 | 63,160 | +0.17(+0.92%) |
Oct 11, 2006 | 18.70 | 18.72 | 18.45 | 18.69 | 60,388 | -0.01(-0.08%) |
Oct 10, 2006 | 18.55 | 18.70 | 18.41 | 18.70 | 16,551 | +0.24(+1.33%) |
Oct 09, 2006 | 18.35 | 18.46 | 18.26 | 18.46 | 14,985 | +0.06(+0.31%) |
Oct 06, 2006 | 18.26 | 18.55 | 18.12 | 18.40 | 11,042 | +0.01(+0.04%) |
Oct 05, 2006 | 18.52 | 18.53 | 18.34 | 18.39 | 35,689 | -0.04(-0.20%) |
Oct 04, 2006 | 17.81 | 18.49 | 17.81 | 18.43 | 87,146 | +0.55(+3.06%) |
Oct 03, 2006 | 17.60 | 17.98 | 17.57 | 17.88 | 58,209 | +0.17(+0.93%) |
Oct 02, 2006 | 17.80 | 18.03 | 17.62 | 17.72 | 86,959 | -0.10(-0.57%) |
Sep 29, 2006 | 18.18 | 18.35 | 17.80 | 17.82 | 41,970 | -0.29(-1.59%) |
Sep 28, 2006 | 18.27 | 18.34 | 18.08 | 18.11 | 29,955 | -0.04(-0.20%) |
Sep 27, 2006 | 17.91 | 18.34 | 17.91 | 18.14 | 26,518 | +0.07(+0.39%) |
Sep 26, 2006 | 17.83 | 18.16 | 17.83 | 18.07 | 16,092 | +0.35(+2.00%) |
Sep 25, 2006 | 17.38 | 17.91 | 17.35 | 17.72 | 121,107 | +0.31(+1.78%) |
Sep 22, 2006 | 17.76 | 17.85 | 17.31 | 17.41 | 46,595 | -0.46(-2.58%) |
Sep 21, 2006 | 18.18 | 18.29 | 17.78 | 17.87 | 44,995 | -0.19(-1.04%) |
Sep 20, 2006 | 18.03 | 18.26 | 17.92 | 18.06 | 54,182 | +0.23(+1.29%) |
Sep 19, 2006 | 17.78 | 17.92 | 17.69 | 17.83 | 57,382 | +0.09(+0.53%) |
Sep 18, 2006 | 17.75 | 17.93 | 17.65 | 17.73 | 8,119 | -0.12(-0.69%) |
Sep 15, 2006 | 18.14 | 18.14 | 17.78 | 17.85 | 106,189 | -0.14(-0.80%) |
Sep 14, 2006 | 17.62 | 18.07 | 17.58 | 18.00 | 56,557 | +0.22(+1.21%) |
Sep 13, 2006 | 17.94 | 17.94 | 17.68 | 17.78 | 48,386 | -0.07(-0.40%) |
Sep 12, 2006 | 17.33 | 17.87 | 17.28 | 17.85 | 64,799 | +0.57(+3.29%) |
Sep 11, 2006 | 17.49 | 17.57 | 17.28 | 17.29 | 26,212 | -0.29(-1.63%) |
Sep 08, 2006 | 17.57 | 17.60 | 17.57 | 17.57 | 9,670 | +0.01(+0.04%) |
Sep 07, 2006 | 17.68 | 17.83 | 17.57 | 17.57 | 51,253 | -0.24(-1.33%) |
Sep 06, 2006 | 17.86 | 17.96 | 17.80 | 17.80 | 57,117 | -0.22(-1.24%) |
Sep 05, 2006 | 17.85 | 18.06 | 17.74 | 18.03 | 19,737 | +0.32(+1.79%) |
Sep 01, 2006 | 17.67 | 17.83 | 17.62 | 17.71 | 31,303 | -0.02(-0.12%) |
Aug 31, 2006 | 18.08 | 18.21 | 17.69 | 17.73 | 33,693 | -0.27(-1.52%) |
Aug 30, 2006 | 17.73 | 18.10 | 17.65 | 18.01 | 26,040 | +0.24(+1.34%) |
Aug 29, 2006 | 17.42 | 17.78 | 16.95 | 17.77 | 27,940 | +0.46(+2.66%) |
Aug 28, 2006 | 16.91 | 17.34 | 16.91 | 17.31 | 13,448 | +0.26(+1.52%) |
Aug 25, 2006 | 17.16 | 17.16 | 16.95 | 17.05 | 23,004 | +0.02(+0.13%) |
Aug 24, 2006 | 16.95 | 17.06 | 16.85 | 17.03 | 20,849 | +0.06(+0.38%) |
Aug 23, 2006 | 17.68 | 17.84 | 16.90 | 16.96 | 20,059 | -0.65(-3.68%) |
Aug 22, 2006 | 17.75 | 17.85 | 17.55 | 17.61 | 7,764 | -0.14(-0.79%) |
Aug 21, 2006 | 17.75 | 17.82 | 17.60 | 17.75 | 26,197 | -0.01(-0.06%) |
Aug 18, 2006 | 17.58 | 17.82 | 17.49 | 17.76 | 21,702 | +0.32(+1.82%) |
Aug 17, 2006 | 17.45 | 17.58 | 17.37 | 17.44 | 34,929 | -0.01(-0.04%) |
Aug 16, 2006 | 17.46 | 17.60 | 17.26 | 17.45 | 12,366 | +0.02(+0.12%) |
Aug 15, 2006 | 16.84 | 17.43 | 16.72 | 17.43 | 43,981 | +0.84(+5.03%) |
Aug 14, 2006 | 16.95 | 17.11 | 16.59 | 16.59 | 21,548 | -0.24(-1.44%) |
Aug 11, 2006 | 16.95 | 16.95 | 16.74 | 16.84 | 35,339 | -0.20(-1.20%) |
Aug 10, 2006 | 16.92 | 17.35 | 16.85 | 17.04 | 26,968 | +0.04(+0.21%) |
Aug 09, 2006 | 17.72 | 17.99 | 16.95 | 17.01 | 25,897 | -0.53(-3.04%) |
Aug 08, 2006 | 17.83 | 18.24 | 17.54 | 17.54 | 47,872 | -0.15(-0.85%) |
Aug 07, 2006 | 17.98 | 18.15 | 17.64 | 17.69 | 20,217 | -0.50(-2.73%) |
Aug 04, 2006 | 18.26 | 18.67 | 17.74 | 18.19 | 56,170 | -0.14(-0.75%) |
Aug 03, 2006 | 17.71 | 18.32 | 17.66 | 18.32 | 26,461 | +0.55(+3.08%) |
Aug 02, 2006 | 17.79 | 18.01 | 17.61 | 17.78 | 22,691 | +0.15(+0.86%) |
Aug 01, 2006 | 17.68 | 17.83 | 17.53 | 17.62 | 60,145 | -0.25(-1.41%) |
Jul 31, 2006 | 17.85 | 18.03 | 17.74 | 17.88 | 174,010 | -0.32(-1.78%) |
Jul 28, 2006 | 17.96 | 18.45 | 17.74 | 18.20 | 25,786 | +0.30(+1.69%) |
Jul 27, 2006 | 18.10 | 18.19 | 17.71 | 17.90 | 57,167 | -0.32(-1.74%) |
Jul 26, 2006 | 17.86 | 18.70 | 17.72 | 18.21 | 27,390 | -0.01(-0.04%) |
Jul 25, 2006 | 18.13 | 18.45 | 17.81 | 18.22 | 26,739 | +0.14(+0.76%) |
Jul 24, 2006 | 17.31 | 18.15 | 17.29 | 18.09 | 28,955 | +0.77(+4.45%) |
Jul 21, 2006 | 17.60 | 17.67 | 17.15 | 17.31 | 35,898 | -0.40(-2.24%) |
Jul 20, 2006 | 18.37 | 18.37 | 17.67 | 17.71 | 28,772 | -0.53(-2.92%) |
Jul 19, 2006 | 17.58 | 18.39 | 17.34 | 18.24 | 99,244 | +0.54(+3.05%) |
Jul 18, 2006 | 17.60 | 17.97 | 17.42 | 17.70 | 74,605 | +0.29(+1.65%) |
Jul 17, 2006 | 17.64 | 17.88 | 17.42 | 17.42 | 17,523 | -0.34(-1.91%) |
Jul 14, 2006 | 17.85 | 17.97 | 17.57 | 17.75 | 35,882 | -0.11(-0.60%) |
Jul 13, 2006 | 18.24 | 18.61 | 17.85 | 17.86 | 59,724 | -0.42(-2.28%) |
Jul 12, 2006 | 18.88 | 19.12 | 18.27 | 18.28 | 34,607 | -0.70(-3.68%) |
Jul 11, 2006 | 18.65 | 19.04 | 18.39 | 18.98 | 48,771 | +0.28(+1.50%) |
Jul 10, 2006 | 18.57 | 18.99 | 18.57 | 18.70 | 49,384 | +0.05(+0.27%) |
Jul 07, 2006 | 18.69 | 19.22 | 18.60 | 18.65 | 35,711 | -0.36(-1.89%) |
Jul 06, 2006 | 19.32 | 19.44 | 18.94 | 19.01 | 21,609 | -0.40(-2.08%) |
Jul 05, 2006 | 18.72 | 19.46 | 18.52 | 19.41 | 49,972 | +0.50(+2.67%) |
Jul 03, 2006 | 19.21 | 19.42 | 18.82 | 18.91 | 88,399 | -0.81(-4.09%) |
Jun 30, 2006 | 19.32 | 19.71 | 19.18 | 19.71 | 362,252 | +0.48(+2.51%) |
Jun 29, 2006 | 18.88 | 19.37 | 18.84 | 19.23 | 56,947 | +0.54(+2.89%) |
Jun 28, 2006 | 18.42 | 18.69 | 18.26 | 18.69 | 13,748 | +0.39(+2.12%) |
Jun 27, 2006 | 18.75 | 18.93 | 18.30 | 18.30 | 54,049 | -0.35(-1.89%) |
Jun 26, 2006 | 18.37 | 18.65 | 18.21 | 18.65 | 42,224 | +0.42(+2.33%) |
Jun 23, 2006 | 18.24 | 18.43 | 17.98 | 18.23 | 32,381 | -0.18(-0.98%) |
Jun 22, 2006 | 18.21 | 18.42 | 18.03 | 18.41 | 17,455 | +0.06(+0.31%) |
Jun 21, 2006 | 17.83 | 18.35 | 17.75 | 18.35 | 28,869 | +0.39(+2.16%) |
Jun 20, 2006 | 18.11 | 18.47 | 17.96 | 17.96 | 46,808 | -0.22(-1.19%) |
Jun 19, 2006 | 18.60 | 18.65 | 18.18 | 18.18 | 18,401 | -0.52(-2.77%) |
Jun 16, 2006 | 19.22 | 19.27 | 18.65 | 18.70 | 198,230 | -0.61(-3.17%) |
Jun 15, 2006 | 18.47 | 19.41 | 18.47 | 19.31 | 24,377 | +0.84(+4.52%) |
Jun 14, 2006 | 18.80 | 18.80 | 18.34 | 18.47 | 20,909 | -0.04(-0.19%) |
Jun 13, 2006 | 18.49 | 18.99 | 18.49 | 18.51 | 25,041 | -0.11(-0.58%) |
Jun 12, 2006 | 19.41 | 19.41 | 18.62 | 18.62 | 24,847 | -0.73(-3.76%) |
Jun 09, 2006 | 19.48 | 19.68 | 19.27 | 19.35 | 13,742 | -0.40(-2.01%) |
Jun 08, 2006 | 19.24 | 19.78 | 18.91 | 19.74 | 81,857 | +0.26(+1.33%) |
Jun 07, 2006 | 18.91 | 19.77 | 18.78 | 19.48 | 54,746 | +0.41(+2.15%) |
Jun 06, 2006 | 19.22 | 19.79 | 18.85 | 19.07 | 34,270 | -0.29(-1.49%) |
Jun 05, 2006 | 19.78 | 20.06 | 19.32 | 19.36 | 60,109 | -0.66(-3.31%) |
Jun 02, 2006 | 19.93 | 20.06 | 19.51 | 20.02 | 29,576 | +0.01(+0.04%) |