Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.52 | 18.64 | 18.31 | 18.61 | 1,373,553 | +0.07(+0.40%) |
May 30, 2007 | 18.18 | 18.54 | 18.13 | 18.54 | 948,072 | +0.28(+1.54%) |
May 29, 2007 | 17.98 | 18.29 | 17.97 | 18.25 | 954,307 | +0.33(+1.83%) |
May 25, 2007 | 17.57 | 17.99 | 17.57 | 17.93 | 623,105 | +0.40(+2.26%) |
May 24, 2007 | 17.84 | 18.02 | 17.51 | 17.53 | 1,090,529 | -0.34(-1.90%) |
May 23, 2007 | 18.14 | 18.24 | 17.79 | 17.87 | 632,174 | -0.25(-1.40%) |
May 22, 2007 | 18.00 | 18.39 | 17.94 | 18.12 | 1,105,833 | +0.05(+0.29%) |
May 21, 2007 | 17.73 | 18.12 | 17.71 | 18.07 | 839,031 | +0.37(+2.09%) |
May 18, 2007 | 17.71 | 17.74 | 17.46 | 17.70 | 801,837 | +0.01(+0.06%) |
May 17, 2007 | 17.57 | 17.78 | 17.30 | 17.69 | 625,319 | +0.04(+0.21%) |
May 16, 2007 | 17.87 | 17.90 | 17.49 | 17.65 | 829,610 | -0.24(-1.36%) |
May 15, 2007 | 17.86 | 17.98 | 17.69 | 17.90 | 979,813 | +0.04(+0.21%) |
May 14, 2007 | 17.95 | 18.22 | 17.74 | 17.86 | 747,235 | -0.12(-0.68%) |
May 11, 2007 | 17.96 | 18.16 | 17.92 | 17.98 | 681,675 | +0.12(+0.68%) |
May 10, 2007 | 18.13 | 18.13 | 17.76 | 17.86 | 819,219 | -0.32(-1.75%) |
May 09, 2007 | 18.15 | 18.26 | 17.98 | 18.18 | 1,487,480 | -0.03(-0.17%) |
May 08, 2007 | 18.06 | 18.28 | 17.85 | 18.21 | 1,070,124 | +0.05(+0.26%) |
May 07, 2007 | 18.12 | 18.19 | 18.00 | 18.16 | 1,295,523 | +0.11(+0.62%) |
May 04, 2007 | 17.92 | 18.09 | 17.87 | 18.05 | 1,441,947 | +0.08(+0.47%) |
May 03, 2007 | 17.94 | 18.03 | 17.84 | 17.96 | 1,493,904 | +0.08(+0.44%) |
May 02, 2007 | 17.62 | 18.00 | 17.59 | 17.88 | 1,303,373 | +0.31(+1.78%) |
May 01, 2007 | 17.43 | 17.66 | 17.34 | 17.57 | 1,772,771 | +0.12(+0.67%) |
Apr 30, 2007 | 17.61 | 17.67 | 17.41 | 17.46 | 1,767,481 | -0.20(-1.14%) |
Apr 27, 2007 | 17.48 | 17.70 | 17.42 | 17.66 | 1,516,954 | +0.18(+1.03%) |
Apr 26, 2007 | 17.20 | 17.52 | 16.83 | 17.48 | 1,614,633 | +0.58(+3.41%) |
Apr 25, 2007 | 16.83 | 16.97 | 16.77 | 16.90 | 1,029,503 | +0.13(+0.76%) |
Apr 24, 2007 | 16.94 | 16.96 | 16.75 | 16.77 | 1,617,089 | -0.18(-1.06%) |
Apr 23, 2007 | 16.81 | 17.01 | 16.76 | 16.95 | 1,162,324 | +0.08(+0.50%) |
Apr 20, 2007 | 16.58 | 16.87 | 16.58 | 16.87 | 779,543 | +0.39(+2.38%) |
Apr 19, 2007 | 16.38 | 16.62 | 16.27 | 16.48 | 1,295,145 | +0.00(+0.00%) |
Apr 18, 2007 | 16.52 | 16.53 | 16.34 | 16.48 | 1,047,074 | -0.04(-0.22%) |
Apr 17, 2007 | 16.75 | 16.78 | 16.47 | 16.51 | 1,349,936 | -0.25(-1.48%) |
Apr 16, 2007 | 16.51 | 16.78 | 16.51 | 16.76 | 503,132 | +0.32(+1.96%) |
Apr 13, 2007 | 16.41 | 16.48 | 16.30 | 16.44 | 1,212,014 | +0.01(+0.06%) |
Apr 12, 2007 | 16.41 | 16.46 | 16.23 | 16.43 | 739,867 | +0.00(+0.00%) |
Apr 11, 2007 | 16.46 | 16.51 | 16.34 | 16.43 | 1,216,548 | -0.06(-0.35%) |
Apr 10, 2007 | 16.41 | 16.50 | 16.34 | 16.49 | 953,174 | +0.07(+0.42%) |
Apr 09, 2007 | 16.30 | 16.51 | 16.30 | 16.42 | 1,487,102 | +0.11(+0.65%) |
Apr 05, 2007 | 16.31 | 16.36 | 16.15 | 16.31 | 609,124 | +0.01(+0.06%) |
Apr 04, 2007 | 16.36 | 16.41 | 16.17 | 16.30 | 1,279,652 | +0.00(+0.00%) |
Apr 03, 2007 | 16.28 | 16.40 | 16.19 | 16.30 | 952,796 | +0.06(+0.39%) |
Apr 02, 2007 | 16.11 | 16.30 | 16.06 | 16.24 | 998,140 | +0.20(+1.22%) |
Mar 30, 2007 | 16.14 | 16.26 | 15.92 | 16.04 | 1,192,553 | -0.10(-0.62%) |
Mar 29, 2007 | 16.09 | 16.16 | 15.87 | 16.14 | 1,116,413 | +0.31(+1.94%) |
Mar 28, 2007 | 15.93 | 16.03 | 15.68 | 15.84 | 846,237 | -0.08(-0.50%) |
Mar 27, 2007 | 15.84 | 16.04 | 15.77 | 15.92 | 861,163 | +0.07(+0.47%) |
Mar 26, 2007 | 16.06 | 16.11 | 15.58 | 15.84 | 1,067,857 | -0.18(-1.12%) |
Mar 23, 2007 | 16.09 | 16.13 | 15.96 | 16.02 | 628,773 | -0.01(-0.03%) |
Mar 22, 2007 | 16.17 | 16.26 | 15.93 | 16.03 | 986,804 | -0.22(-1.34%) |
Mar 21, 2007 | 15.81 | 16.30 | 15.73 | 16.24 | 1,693,419 | +0.50(+3.19%) |
Mar 20, 2007 | 15.76 | 15.85 | 15.58 | 15.74 | 1,014,766 | +0.04(+0.27%) |
Mar 19, 2007 | 15.40 | 15.75 | 15.40 | 15.70 | 833,578 | +0.38(+2.45%) |
Mar 16, 2007 | 15.32 | 15.42 | 15.22 | 15.32 | 846,804 | -0.03(-0.17%) |
Mar 15, 2007 | 15.25 | 15.47 | 15.25 | 15.35 | 1,138,707 | +0.11(+0.73%) |
Mar 14, 2007 | 15.24 | 15.46 | 14.97 | 15.24 | 3,107,782 | +0.05(+0.35%) |
Mar 13, 2007 | 15.64 | 15.56 | 15.05 | 15.19 | 1,945,646 | -0.45(-2.88%) |
Mar 12, 2007 | 15.69 | 15.84 | 15.52 | 15.64 | 1,080,704 | -0.09(-0.57%) |
Mar 09, 2007 | 15.78 | 15.84 | 15.62 | 15.72 | 1,111,690 | +0.07(+0.47%) |
Mar 08, 2007 | 15.43 | 15.80 | 15.35 | 15.65 | 1,234,308 | +0.39(+2.57%) |
Mar 07, 2007 | 15.20 | 15.48 | 15.14 | 15.26 | 1,300,813 | +0.05(+0.31%) |
Mar 06, 2007 | 14.71 | 15.40 | 14.65 | 15.21 | 4,278,419 | +0.59(+4.02%) |
Mar 05, 2007 | 14.87 | 15.02 | 14.52 | 14.62 | 1,095,252 | -0.34(-2.30%) |
Mar 02, 2007 | 15.13 | 15.14 | 14.94 | 14.97 | 850,204 | -0.22(-1.43%) |
Mar 01, 2007 | 14.93 | 15.25 | 14.93 | 15.19 | 1,043,290 | +0.06(+0.39%) |
Feb 28, 2007 | 15.05 | 15.31 | 14.99 | 15.13 | 1,261,892 | +0.12(+0.78%) |
Feb 27, 2007 | 15.18 | 15.26 | 14.84 | 15.01 | 1,339,167 | -0.43(-2.78%) |
Feb 26, 2007 | 15.50 | 15.50 | 15.31 | 15.44 | 793,726 | +0.03(+0.17%) |
Feb 23, 2007 | 15.41 | 15.50 | 15.30 | 15.41 | 815,251 | -0.08(-0.51%) |
Feb 22, 2007 | 15.86 | 15.86 | 15.43 | 15.49 | 969,044 | -0.31(-1.98%) |
Feb 21, 2007 | 15.72 | 15.84 | 15.57 | 15.80 | 959,975 | +0.04(+0.27%) |
Feb 20, 2007 | 15.43 | 15.85 | 15.40 | 15.76 | 1,285,131 | +0.38(+2.48%) |
Feb 16, 2007 | 15.46 | 15.46 | 15.19 | 15.38 | 812,229 | -0.08(-0.51%) |
Feb 15, 2007 | 15.48 | 15.51 | 15.36 | 15.46 | 1,107,344 | -0.01(-0.07%) |
Feb 14, 2007 | 15.47 | 15.50 | 15.21 | 15.47 | 957,117 | +0.01(+0.07%) |
Feb 13, 2007 | 15.38 | 15.53 | 15.31 | 15.46 | 1,527,901 | +0.19(+1.25%) |
Feb 12, 2007 | 15.01 | 15.32 | 15.01 | 15.27 | 2,017,039 | +0.29(+1.91%) |
Feb 09, 2007 | 15.39 | 15.40 | 14.84 | 14.98 | 2,718,955 | -0.43(-2.81%) |
Feb 08, 2007 | 15.69 | 15.69 | 15.22 | 15.42 | 1,761,813 | -0.26(-1.69%) |
Feb 07, 2007 | 15.85 | 15.89 | 15.56 | 15.68 | 1,820,571 | +0.15(+0.99%) |
Feb 06, 2007 | 15.50 | 15.54 | 15.34 | 15.53 | 1,014,766 | +0.11(+0.69%) |
Feb 05, 2007 | 15.47 | 15.52 | 15.19 | 15.42 | 1,057,654 | +0.06(+0.41%) |
Feb 02, 2007 | 15.49 | 15.49 | 15.19 | 15.36 | 1,235,631 | -0.13(-0.85%) |
Feb 01, 2007 | 15.25 | 15.55 | 15.24 | 15.49 | 1,172,338 | +0.35(+2.31%) |
Jan 31, 2007 | 15.03 | 15.17 | 14.71 | 15.14 | 1,592,905 | +0.13(+0.85%) |
Jan 30, 2007 | 14.98 | 15.39 | 14.87 | 15.02 | 1,915,417 | +0.00(+0.00%) |
Jan 29, 2007 | 14.98 | 15.21 | 14.94 | 15.02 | 888,936 | +0.06(+0.42%) |
Jan 26, 2007 | 15.08 | 15.14 | 14.83 | 14.95 | 921,810 | -0.12(-0.77%) |
Jan 25, 2007 | 15.43 | 15.46 | 14.98 | 15.07 | 714,360 | -0.35(-2.30%) |
Jan 24, 2007 | 15.27 | 15.43 | 15.19 | 15.42 | 723,618 | +0.21(+1.36%) |
Jan 23, 2007 | 15.07 | 15.29 | 14.97 | 15.22 | 1,241,676 | +0.20(+1.30%) |
Jan 22, 2007 | 15.17 | 15.18 | 15.01 | 15.02 | 941,649 | -0.09(-0.60%) |
Jan 19, 2007 | 15.04 | 15.21 | 14.96 | 15.11 | 1,209,935 | +0.08(+0.56%) |
Jan 18, 2007 | 15.39 | 15.44 | 14.99 | 15.03 | 1,246,022 | -0.32(-2.10%) |
Jan 17, 2007 | 15.22 | 15.43 | 15.21 | 15.35 | 1,036,683 | +0.18(+1.19%) |
Jan 16, 2007 | 15.34 | 15.47 | 15.10 | 15.17 | 787,289 | -0.12(-0.80%) |
Jan 12, 2007 | 15.18 | 15.35 | 15.05 | 15.29 | 794,658 | +0.08(+0.52%) |
Jan 11, 2007 | 15.01 | 15.26 | 15.01 | 15.21 | 604,590 | +0.29(+1.95%) |
Jan 10, 2007 | 14.83 | 14.99 | 14.75 | 14.92 | 1,528,479 | +0.02(+0.11%) |
Jan 09, 2007 | 14.95 | 15.03 | 14.80 | 14.90 | 1,205,212 | -0.04(-0.25%) |
Jan 08, 2007 | 15.11 | 15.11 | 14.87 | 14.94 | 1,175,172 | -0.14(-0.95%) |
Jan 05, 2007 | 15.43 | 15.43 | 15.01 | 15.08 | 784,833 | -0.37(-2.40%) |
Jan 04, 2007 | 15.38 | 15.52 | 15.30 | 15.46 | 836,979 | +0.03(+0.17%) |
Jan 03, 2007 | 15.44 | 15.58 | 15.13 | 15.43 | 1,272,095 | -0.02(-0.10%) |
Dec 29, 2006 | 15.79 | 15.83 | 15.42 | 15.44 | 750,825 | -0.33(-2.11%) |
Dec 28, 2006 | 15.76 | 15.87 | 15.73 | 15.78 | 603,078 | +0.01(+0.03%) |
Dec 27, 2006 | 15.53 | 15.83 | 15.47 | 15.77 | 797,870 | +0.32(+2.05%) |
Dec 26, 2006 | 15.28 | 15.54 | 15.28 | 15.46 | 743,267 | +0.15(+0.97%) |
Dec 22, 2006 | 15.56 | 15.56 | 15.24 | 15.31 | 668,449 | -0.21(-1.33%) |
Dec 21, 2006 | 15.51 | 15.62 | 15.39 | 15.51 | 1,074,469 | +0.01(+0.07%) |
Dec 20, 2006 | 15.53 | 15.56 | 15.42 | 15.50 | 1,166,103 | +0.00(+0.00%) |
Dec 19, 2006 | 15.11 | 15.55 | 15.11 | 15.50 | 1,269,828 | +0.33(+2.16%) |
Dec 18, 2006 | 15.34 | 15.41 | 15.12 | 15.17 | 1,035,549 | -0.17(-1.10%) |
Dec 15, 2006 | 15.65 | 15.73 | 15.31 | 15.34 | 1,435,712 | -0.26(-1.66%) |
Dec 14, 2006 | 15.66 | 15.74 | 15.53 | 15.60 | 1,112,067 | -0.08(-0.51%) |
Dec 13, 2006 | 15.63 | 15.72 | 15.49 | 15.68 | 1,301,191 | +0.15(+0.95%) |
Dec 12, 2006 | 15.72 | 15.76 | 15.38 | 15.53 | 1,263,971 | -0.29(-1.84%) |
Dec 11, 2006 | 16.29 | 16.29 | 15.74 | 15.83 | 967,722 | -0.53(-3.27%) |
Dec 08, 2006 | 15.90 | 16.43 | 15.88 | 16.36 | 1,276,062 | +0.42(+2.62%) |
Dec 07, 2006 | 16.16 | 16.32 | 15.92 | 15.94 | 588,719 | -0.17(-1.05%) |
Dec 06, 2006 | 16.24 | 16.34 | 16.04 | 16.11 | 513,523 | -0.12(-0.75%) |
Dec 05, 2006 | 16.20 | 16.30 | 16.02 | 16.23 | 645,588 | +0.12(+0.76%) |
Dec 04, 2006 | 15.74 | 16.18 | 15.56 | 16.11 | 1,224,861 | +0.43(+2.77%) |
Dec 01, 2006 | 15.37 | 15.81 | 15.30 | 15.68 | 1,164,780 | -0.06(-0.40%) |
Nov 30, 2006 | 16.03 | 16.03 | 15.65 | 15.74 | 874,388 | -0.29(-1.78%) |
Nov 29, 2006 | 15.74 | 16.08 | 15.74 | 16.03 | 629,718 | +0.35(+2.26%) |
Nov 28, 2006 | 15.55 | 15.99 | 15.51 | 15.67 | 937,681 | +0.12(+0.78%) |
Nov 27, 2006 | 16.36 | 16.36 | 15.42 | 15.55 | 1,131,528 | -0.84(-5.10%) |
Nov 24, 2006 | 16.25 | 16.45 | 16.13 | 16.39 | 123,940 | +0.05(+0.32%) |
Nov 22, 2006 | 16.23 | 16.40 | 16.08 | 16.33 | 860,785 | +0.19(+1.18%) |
Nov 21, 2006 | 16.06 | 16.20 | 15.98 | 16.14 | 595,521 | +0.03(+0.16%) |
Nov 20, 2006 | 16.06 | 16.33 | 15.94 | 16.12 | 1,040,461 | +0.04(+0.23%) |
Nov 17, 2006 | 16.30 | 16.30 | 15.92 | 16.08 | 1,599,140 | -0.24(-1.46%) |
Nov 16, 2006 | 16.57 | 16.59 | 16.24 | 16.32 | 852,472 | -0.13(-0.77%) |
Nov 15, 2006 | 15.95 | 16.68 | 15.95 | 16.44 | 1,702,676 | +0.46(+2.88%) |
Nov 14, 2006 | 15.83 | 16.03 | 15.72 | 15.98 | 1,117,358 | +0.24(+1.51%) |
Nov 13, 2006 | 15.79 | 15.90 | 15.59 | 15.75 | 1,877,819 | -0.10(-0.63%) |
Nov 10, 2006 | 15.92 | 16.01 | 15.67 | 15.85 | 1,471,610 | -0.12(-0.73%) |
Nov 09, 2006 | 16.17 | 16.29 | 15.86 | 15.96 | 1,261,326 | -0.11(-0.66%) |
Nov 08, 2006 | 15.84 | 16.08 | 15.77 | 16.07 | 1,162,702 | +0.14(+0.86%) |
Nov 07, 2006 | 15.88 | 16.07 | 15.83 | 15.93 | 816,574 | +0.06(+0.40%) |
Nov 06, 2006 | 15.81 | 16.01 | 15.74 | 15.87 | 699,435 | +0.19(+1.18%) |
Nov 03, 2006 | 15.46 | 15.77 | 15.35 | 15.68 | 1,102,810 | +0.11(+0.68%) |
Nov 02, 2006 | 15.35 | 15.72 | 15.26 | 15.58 | 998,140 | +0.09(+0.58%) |
Nov 01, 2006 | 15.99 | 16.05 | 15.43 | 15.49 | 1,009,854 | -0.42(-2.63%) |
Oct 31, 2006 | 15.63 | 15.98 | 15.63 | 15.90 | 1,007,776 | +0.20(+1.25%) |
Oct 30, 2006 | 15.75 | 15.88 | 15.53 | 15.71 | 1,120,947 | -0.10(-0.60%) |
Oct 27, 2006 | 16.51 | 16.53 | 15.67 | 15.80 | 1,268,127 | -0.83(-4.97%) |
Oct 26, 2006 | 16.49 | 16.67 | 16.37 | 16.63 | 1,015,711 | +0.09(+0.54%) |
Oct 25, 2006 | 16.02 | 16.61 | 15.90 | 16.54 | 1,573,634 | +0.65(+4.10%) |
Oct 24, 2006 | 15.56 | 16.12 | 15.53 | 15.89 | 1,574,390 | +0.23(+1.45%) |
Oct 23, 2006 | 15.64 | 15.86 | 15.52 | 15.66 | 1,333,499 | -0.10(-0.60%) |
Oct 20, 2006 | 16.17 | 16.17 | 15.66 | 15.76 | 1,362,406 | -0.48(-2.97%) |
Oct 19, 2006 | 15.85 | 16.26 | 15.83 | 16.24 | 1,054,065 | +0.31(+1.93%) |
Oct 18, 2006 | 16.32 | 16.46 | 15.85 | 15.93 | 1,480,301 | -0.39(-2.40%) |
Oct 17, 2006 | 16.65 | 16.65 | 16.24 | 16.32 | 1,342,001 | -0.47(-2.81%) |
Oct 16, 2006 | 16.41 | 16.88 | 16.41 | 16.79 | 1,062,756 | +0.37(+2.22%) |
Oct 13, 2006 | 16.58 | 16.73 | 16.28 | 16.43 | 1,549,640 | -0.22(-1.30%) |
Oct 12, 2006 | 16.09 | 16.71 | 16.09 | 16.65 | 1,135,684 | +0.66(+4.10%) |
Oct 11, 2006 | 16.07 | 16.19 | 15.84 | 15.99 | 1,189,342 | -0.21(-1.31%) |
Oct 10, 2006 | 16.01 | 16.39 | 15.99 | 16.20 | 1,718,358 | +0.25(+1.56%) |
Oct 09, 2006 | 15.81 | 16.14 | 15.67 | 15.95 | 1,546,617 | -0.04(-0.23%) |
Oct 06, 2006 | 15.89 | 16.11 | 15.63 | 15.99 | 1,489,181 | +0.03(+0.17%) |
Oct 05, 2006 | 15.32 | 16.02 | 15.23 | 15.96 | 2,727,079 | +0.69(+4.54%) |
Oct 04, 2006 | 15.11 | 15.35 | 15.06 | 15.27 | 1,540,004 | +0.17(+1.16%) |
Oct 03, 2006 | 15.35 | 15.41 | 15.06 | 15.10 | 1,928,642 | -0.32(-2.06%) |
Oct 02, 2006 | 15.44 | 15.67 | 14.61 | 15.41 | 3,999,174 | -0.35(-2.22%) |
Sep 29, 2006 | 15.48 | 16.22 | 15.38 | 15.76 | 5,426,574 | -1.60(-9.23%) |
Sep 28, 2006 | 18.15 | 18.15 | 17.28 | 17.37 | 4,050,942 | -0.92(-5.04%) |
Sep 27, 2006 | 17.55 | 18.39 | 17.55 | 18.29 | 2,953,422 | +0.68(+3.85%) |
Sep 26, 2006 | 17.39 | 17.78 | 17.20 | 17.61 | 2,381,329 | +0.22(+1.28%) |
Sep 25, 2006 | 17.37 | 17.53 | 16.94 | 17.39 | 1,624,458 | -0.03(-0.15%) |
Sep 22, 2006 | 17.72 | 17.72 | 17.13 | 17.41 | 2,323,704 | -0.40(-2.23%) |
Sep 21, 2006 | 18.10 | 18.18 | 17.65 | 17.81 | 1,935,066 | -0.28(-1.55%) |
Sep 20, 2006 | 17.63 | 18.13 | 17.32 | 18.09 | 1,472,932 | +0.56(+3.17%) |
Sep 19, 2006 | 18.14 | 18.15 | 17.28 | 17.54 | 1,985,133 | -0.65(-3.55%) |
Sep 18, 2006 | 18.24 | 18.43 | 18.06 | 18.18 | 805,616 | -0.21(-1.15%) |
Sep 15, 2006 | 18.23 | 18.51 | 18.00 | 18.39 | 2,012,151 | +0.30(+1.67%) |
Sep 14, 2006 | 18.37 | 18.46 | 18.05 | 18.09 | 668,449 | -0.37(-2.01%) |
Sep 13, 2006 | 18.15 | 18.52 | 18.15 | 18.46 | 935,414 | +0.31(+1.69%) |
Sep 12, 2006 | 17.50 | 18.18 | 17.50 | 18.15 | 1,331,231 | +0.61(+3.47%) |
Sep 11, 2006 | 17.74 | 17.83 | 17.47 | 17.55 | 1,226,751 | -0.19(-1.04%) |
Sep 08, 2006 | 17.66 | 17.92 | 17.60 | 17.73 | 1,001,541 | +0.17(+0.99%) |
Sep 07, 2006 | 17.57 | 17.73 | 17.37 | 17.56 | 1,026,480 | -0.01(-0.06%) |
Sep 06, 2006 | 17.61 | 17.86 | 17.47 | 17.57 | 1,550,206 | +0.10(+0.58%) |
Sep 05, 2006 | 17.09 | 17.51 | 17.06 | 17.47 | 1,164,969 | +0.43(+2.52%) |
Sep 01, 2006 | 17.02 | 17.13 | 16.83 | 17.04 | 1,073,714 | +0.08(+0.47%) |
Aug 31, 2006 | 16.99 | 17.11 | 16.78 | 16.96 | 888,747 | +0.01(+0.06%) |
Aug 30, 2006 | 17.54 | 17.70 | 16.88 | 16.95 | 1,077,304 | -0.50(-2.85%) |
Aug 29, 2006 | 17.31 | 17.45 | 17.13 | 17.45 | 899,705 | +0.22(+1.29%) |
Aug 28, 2006 | 16.99 | 17.24 | 16.92 | 17.22 | 718,139 | +0.16(+0.96%) |
Aug 25, 2006 | 16.92 | 17.07 | 16.78 | 17.06 | 528,071 | +0.04(+0.25%) |
Aug 24, 2006 | 17.25 | 17.29 | 16.67 | 17.02 | 477,626 | -0.16(-0.92%) |
Aug 23, 2006 | 17.49 | 17.63 | 17.05 | 17.18 | 884,779 | -0.28(-1.61%) |
Aug 22, 2006 | 17.14 | 17.47 | 17.14 | 17.46 | 662,592 | +0.20(+1.17%) |
Aug 21, 2006 | 17.68 | 17.70 | 17.11 | 17.25 | 857,951 | -0.48(-2.69%) |
Aug 18, 2006 | 17.84 | 17.93 | 17.54 | 17.73 | 560,568 | -0.03(-0.15%) |
Aug 17, 2006 | 17.91 | 18.11 | 17.69 | 17.76 | 901,972 | -0.12(-0.68%) |
Aug 16, 2006 | 17.75 | 17.92 | 17.63 | 17.88 | 959,031 | +0.28(+1.59%) |
Aug 15, 2006 | 17.58 | 17.68 | 17.40 | 17.60 | 1,008,531 | +0.33(+1.93%) |
Aug 14, 2006 | 17.39 | 17.59 | 17.19 | 17.27 | 504,832 | -0.02(-0.09%) |
Aug 11, 2006 | 17.39 | 17.39 | 17.06 | 17.28 | 635,008 | -0.20(-1.15%) |
Aug 10, 2006 | 17.20 | 17.58 | 17.02 | 17.48 | 735,143 | +0.25(+1.47%) |
Aug 09, 2006 | 17.79 | 17.86 | 17.22 | 17.23 | 3,691,778 | -0.32(-1.81%) |
Aug 08, 2006 | 17.60 | 17.85 | 17.46 | 17.55 | 1,004,942 | +0.06(+0.33%) |
Aug 07, 2006 | 17.57 | 17.82 | 17.22 | 17.49 | 932,391 | -0.07(-0.42%) |
Aug 04, 2006 | 17.73 | 17.97 | 17.33 | 17.56 | 1,172,526 | +0.14(+0.82%) |
Aug 03, 2006 | 16.92 | 17.65 | 16.80 | 17.42 | 943,916 | +0.35(+2.05%) |
Aug 02, 2006 | 17.12 | 17.25 | 16.97 | 17.07 | 595,899 | +0.05(+0.31%) |
Aug 01, 2006 | 17.07 | 17.20 | 16.85 | 17.02 | 1,612,366 | -0.03(-0.16%) |
Jul 31, 2006 | 16.82 | 17.14 | 16.70 | 17.04 | 875,522 | +0.30(+1.80%) |
Jul 28, 2006 | 16.21 | 16.79 | 16.21 | 16.74 | 1,006,642 | +0.65(+4.05%) |
Jul 27, 2006 | 16.34 | 16.51 | 16.01 | 16.09 | 954,118 | +0.02(+0.10%) |
Jul 26, 2006 | 16.07 | 16.30 | 15.72 | 16.07 | 819,030 | -0.01(-0.03%) |
Jul 25, 2006 | 15.96 | 16.41 | 15.78 | 16.08 | 725,130 | +0.17(+1.10%) |
Jul 24, 2006 | 15.83 | 16.16 | 15.75 | 15.90 | 1,077,492 | +0.07(+0.47%) |
Jul 21, 2006 | 15.90 | 15.90 | 15.53 | 15.83 | 940,326 | -0.07(-0.47%) |
Jul 20, 2006 | 17.10 | 17.20 | 15.90 | 15.90 | 1,781,084 | -1.13(-6.62%) |
Jul 19, 2006 | 16.76 | 17.17 | 16.76 | 17.03 | 1,994,769 | +0.39(+2.35%) |
Jul 18, 2006 | 16.88 | 17.60 | 15.87 | 16.64 | 3,256,095 | +0.92(+5.86%) |
Jul 17, 2006 | 16.20 | 16.36 | 15.69 | 15.72 | 670,717 | -0.44(-2.72%) |
Jul 14, 2006 | 16.13 | 16.23 | 15.74 | 16.16 | 623,105 | -0.01(-0.03%) |
Jul 13, 2006 | 16.80 | 16.85 | 16.16 | 16.16 | 706,992 | -0.77(-4.53%) |
Jul 12, 2006 | 17.34 | 17.66 | 16.87 | 16.93 | 533,739 | -0.48(-2.77%) |
Jul 11, 2006 | 17.44 | 17.49 | 17.05 | 17.41 | 473,280 | -0.13(-0.72%) |
Jul 10, 2006 | 17.41 | 17.84 | 17.41 | 17.54 | 593,820 | +0.13(+0.76%) |
Jul 07, 2006 | 17.82 | 17.88 | 17.24 | 17.41 | 587,208 | -0.41(-2.29%) |
Jul 06, 2006 | 17.75 | 18.24 | 17.62 | 17.82 | 457,788 | +0.08(+0.48%) |
Jul 05, 2006 | 18.12 | 18.12 | 17.42 | 17.73 | 1,241,676 | -0.42(-2.30%) |
Jul 03, 2006 | 17.96 | 18.15 | 17.78 | 18.15 | 443,240 | +0.41(+2.33%) |
Jun 30, 2006 | 17.74 | 17.82 | 17.33 | 17.74 | 1,387,345 | +0.03(+0.15%) |
Jun 29, 2006 | 16.82 | 17.72 | 16.77 | 17.71 | 743,645 | +1.14(+6.87%) |
Jun 28, 2006 | 16.95 | 17.07 | 16.36 | 16.57 | 1,119,247 | -0.38(-2.22%) |
Jun 27, 2006 | 16.75 | 16.98 | 16.46 | 16.95 | 1,036,305 | +0.20(+1.17%) |
Jun 26, 2006 | 16.46 | 16.79 | 16.42 | 16.75 | 517,113 | +0.28(+1.70%) |
Jun 23, 2006 | 16.31 | 16.70 | 16.10 | 16.47 | 622,538 | +0.13(+0.81%) |
Jun 22, 2006 | 16.58 | 16.67 | 16.19 | 16.34 | 797,303 | -0.23(-1.41%) |
Jun 21, 2006 | 16.20 | 16.66 | 16.05 | 16.57 | 785,589 | +0.44(+2.76%) |
Jun 20, 2006 | 16.14 | 16.37 | 15.87 | 16.13 | 664,482 | +0.04(+0.23%) |
Jun 19, 2006 | 16.59 | 16.62 | 16.03 | 16.09 | 1,348,047 | -0.28(-1.71%) |
Jun 16, 2006 | 15.88 | 16.41 | 15.84 | 16.37 | 1,651,664 | +0.76(+4.85%) |
Jun 15, 2006 | 15.10 | 15.71 | 15.03 | 15.61 | 906,885 | +0.66(+4.42%) |
Jun 14, 2006 | 14.96 | 15.05 | 14.69 | 14.95 | 599,488 | +0.06(+0.39%) |
Jun 13, 2006 | 14.91 | 15.21 | 14.76 | 14.89 | 1,082,216 | -0.01(-0.07%) |
Jun 12, 2006 | 15.33 | 15.37 | 14.89 | 14.90 | 631,040 | -0.41(-2.66%) |
Jun 09, 2006 | 15.44 | 15.68 | 15.22 | 15.31 | 603,456 | -0.06(-0.41%) |
Jun 08, 2006 | 15.56 | 15.56 | 14.65 | 15.38 | 859,840 | -0.21(-1.36%) |
Jun 07, 2006 | 15.80 | 16.07 | 15.46 | 15.59 | 773,497 | -0.14(-0.88%) |
Jun 06, 2006 | 15.94 | 16.01 | 15.41 | 15.72 | 1,071,635 | -0.10(-0.64%) |
Jun 05, 2006 | 16.67 | 16.70 | 15.77 | 15.83 | 1,023,646 | -0.87(-5.23%) |
Jun 02, 2006 | 16.83 | 16.94 | 16.33 | 16.70 | 1,119,625 | +0.00(+0.00%) |