Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.07 | 22.38 | 21.79 | 21.92 | 2,351,400 | -0.10(-0.43%) |
Jun 28, 2007 | 21.92 | 22.23 | 21.83 | 22.01 | 1,990,595 | +0.09(+0.42%) |
Jun 27, 2007 | 22.03 | 21.99 | 21.69 | 21.92 | 1,953,152 | -0.11(-0.49%) |
Jun 26, 2007 | 22.53 | 22.76 | 22.02 | 22.03 | 3,605,729 | -0.02(-0.11%) |
Jun 25, 2007 | 22.12 | 22.34 | 21.95 | 22.05 | 2,446,870 | -0.07(-0.32%) |
Jun 22, 2007 | 22.39 | 22.59 | 22.12 | 22.12 | 3,286,074 | -0.38(-1.71%) |
Jun 21, 2007 | 22.25 | 22.54 | 22.04 | 22.51 | 2,313,314 | +0.27(+1.21%) |
Jun 20, 2007 | 22.35 | 22.65 | 22.23 | 22.24 | 2,914,758 | -0.11(-0.49%) |
Jun 19, 2007 | 22.20 | 22.35 | 22.10 | 22.35 | 2,033,286 | +0.10(+0.43%) |
Jun 18, 2007 | 22.11 | 22.29 | 22.05 | 22.25 | 2,634,436 | +0.23(+1.04%) |
Jun 15, 2007 | 22.07 | 22.23 | 21.99 | 22.02 | 2,858,107 | +0.01(+0.03%) |
Jun 14, 2007 | 21.96 | 22.21 | 21.93 | 22.02 | 2,170,071 | +0.05(+0.25%) |
Jun 13, 2007 | 21.67 | 21.97 | 21.51 | 21.96 | 1,607,373 | +0.32(+1.48%) |
Jun 12, 2007 | 21.63 | 21.91 | 21.62 | 21.64 | 3,207,995 | -0.04(-0.20%) |
Jun 11, 2007 | 21.77 | 21.83 | 21.53 | 21.69 | 1,452,095 | -0.08(-0.36%) |
Jun 08, 2007 | 21.57 | 21.77 | 21.47 | 21.77 | 2,006,281 | +0.20(+0.92%) |
Jun 07, 2007 | 21.97 | 22.09 | 21.57 | 21.57 | 2,159,087 | -0.54(-2.45%) |
Jun 06, 2007 | 22.40 | 22.40 | 22.07 | 22.11 | 1,764,412 | -0.30(-1.35%) |
Jun 05, 2007 | 22.57 | 22.57 | 22.38 | 22.41 | 1,573,617 | -0.16(-0.69%) |
Jun 04, 2007 | 22.58 | 22.66 | 22.51 | 22.57 | 1,081,366 | -0.03(-0.14%) |
Jun 01, 2007 | 22.72 | 22.84 | 22.54 | 22.60 | 2,323,881 | +0.06(+0.27%) |
May 31, 2007 | 22.91 | 22.97 | 22.51 | 22.54 | 2,995,772 | -0.27(-1.19%) |
May 30, 2007 | 22.50 | 22.83 | 22.37 | 22.81 | 2,250,792 | +0.16(+0.69%) |
May 29, 2007 | 22.64 | 22.83 | 22.53 | 22.66 | 1,699,260 | +0.14(+0.62%) |
May 25, 2007 | 22.24 | 22.52 | 22.20 | 22.52 | 1,233,415 | +0.37(+1.66%) |
May 24, 2007 | 22.57 | 22.68 | 22.14 | 22.15 | 1,481,742 | -0.41(-1.80%) |
May 23, 2007 | 22.64 | 22.82 | 22.55 | 22.55 | 1,247,187 | -0.03(-0.14%) |
May 22, 2007 | 22.53 | 22.70 | 22.53 | 22.58 | 1,122,754 | -0.06(-0.26%) |
May 21, 2007 | 22.53 | 22.77 | 22.48 | 22.64 | 1,126,570 | +0.05(+0.24%) |
May 18, 2007 | 22.56 | 22.72 | 22.48 | 22.59 | 1,211,400 | +0.07(+0.30%) |
May 17, 2007 | 22.50 | 22.62 | 22.42 | 22.52 | 1,222,848 | -0.05(-0.21%) |
May 16, 2007 | 22.58 | 22.69 | 22.26 | 22.57 | 1,532,816 | -0.02(-0.11%) |
May 15, 2007 | 22.31 | 22.83 | 22.28 | 22.59 | 2,517,024 | +0.34(+1.55%) |
May 14, 2007 | 22.45 | 22.58 | 22.19 | 22.25 | 1,705,383 | -0.20(-0.91%) |
May 11, 2007 | 22.09 | 22.57 | 22.04 | 22.45 | 1,932,898 | +0.43(+1.95%) |
May 10, 2007 | 22.59 | 22.59 | 22.00 | 22.02 | 2,283,726 | -0.57(-2.50%) |
May 09, 2007 | 22.59 | 22.62 | 22.33 | 22.59 | 1,745,626 | -0.00(-0.02%) |
May 08, 2007 | 22.60 | 22.64 | 22.35 | 22.59 | 2,163,320 | -0.03(-0.14%) |
May 07, 2007 | 22.55 | 22.91 | 22.56 | 22.62 | 1,651,109 | +0.07(+0.32%) |
May 04, 2007 | 22.73 | 22.73 | 22.48 | 22.55 | 2,264,294 | -0.18(-0.78%) |
May 03, 2007 | 22.89 | 22.97 | 22.69 | 22.73 | 2,037,982 | -0.16(-0.68%) |
May 02, 2007 | 22.64 | 22.98 | 22.40 | 22.88 | 2,716,017 | +0.23(+1.01%) |
May 01, 2007 | 22.48 | 22.83 | 22.13 | 22.66 | 3,726,664 | -0.41(-1.77%) |
Apr 30, 2007 | 23.65 | 23.65 | 23.06 | 23.06 | 4,076,846 | -0.59(-2.48%) |
Apr 27, 2007 | 22.73 | 23.77 | 22.73 | 23.65 | 5,001,314 | +0.94(+4.14%) |
Apr 26, 2007 | 22.97 | 23.08 | 22.69 | 22.71 | 3,648,085 | -0.38(-1.67%) |
Apr 25, 2007 | 22.37 | 23.13 | 22.35 | 23.09 | 3,249,676 | +0.66(+2.95%) |
Apr 24, 2007 | 22.44 | 22.57 | 22.23 | 22.43 | 1,390,454 | +0.09(+0.38%) |
Apr 23, 2007 | 22.52 | 22.63 | 22.28 | 22.35 | 1,386,638 | -0.18(-0.79%) |
Apr 20, 2007 | 22.46 | 22.53 | 22.38 | 22.53 | 1,611,189 | +0.23(+1.04%) |
Apr 19, 2007 | 22.48 | 22.48 | 22.00 | 22.29 | 1,171,186 | +0.01(+0.05%) |
Apr 18, 2007 | 22.39 | 22.41 | 22.23 | 22.28 | 917,283 | -0.16(-0.71%) |
Apr 17, 2007 | 22.45 | 22.49 | 22.38 | 22.44 | 1,365,210 | +0.00(+0.02%) |
Apr 16, 2007 | 22.14 | 22.44 | 22.14 | 22.44 | 1,468,239 | +0.31(+1.39%) |
Apr 13, 2007 | 22.27 | 22.28 | 22.09 | 22.13 | 1,246,624 | -0.11(-0.47%) |
Apr 12, 2007 | 22.01 | 22.26 | 21.98 | 22.24 | 1,248,470 | +0.23(+1.04%) |
Apr 11, 2007 | 21.97 | 22.12 | 21.76 | 22.01 | 2,046,201 | +0.11(+0.51%) |
Apr 10, 2007 | 21.95 | 22.06 | 21.89 | 21.90 | 1,210,226 | -0.25(-1.11%) |
Apr 09, 2007 | 22.14 | 22.32 | 22.11 | 22.14 | 1,388,693 | +0.08(+0.37%) |
Apr 05, 2007 | 21.98 | 22.11 | 21.95 | 22.06 | 1,392,215 | -0.04(-0.17%) |
Apr 04, 2007 | 21.98 | 22.14 | 21.96 | 22.10 | 1,623,517 | +0.06(+0.29%) |
Apr 03, 2007 | 21.82 | 22.09 | 21.66 | 22.04 | 1,487,025 | +0.28(+1.28%) |
Apr 02, 2007 | 21.65 | 21.79 | 21.52 | 21.76 | 1,625,278 | +0.18(+0.84%) |
Mar 30, 2007 | 21.45 | 21.62 | 21.22 | 21.58 | 2,468,885 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.40 | 3,618,938 | -0.20(-0.93%) |
Mar 28, 2007 | 21.63 | 21.74 | 21.52 | 21.61 | 1,868,322 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.68 | 21.82 | 1,679,288 | -0.21(-0.96%) |
Mar 26, 2007 | 21.78 | 22.07 | 21.61 | 22.03 | 2,629,740 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.87 | 21.60 | 21.83 | 2,643,536 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.66 | 21.24 | 21.62 | 2,930,609 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.43 | 1,809,028 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.14 | 1,651,990 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.92 | 2,199,131 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.73 | 20.53 | 20.56 | 2,414,876 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.87 | 20.38 | 20.68 | 1,915,286 | +0.31(+1.50%) |
Mar 14, 2007 | 20.36 | 20.46 | 20.03 | 20.37 | 3,488,610 | +0.05(+0.25%) |
Mar 13, 2007 | 20.81 | 20.81 | 20.31 | 20.32 | 3,828,225 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.81 | 2,192,086 | +0.21(+1.01%) |
Mar 09, 2007 | 20.56 | 20.81 | 20.55 | 20.60 | 2,495,303 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.54 | 20.07 | 20.48 | 2,217,623 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,995 | +0.01(+0.07%) |
Mar 06, 2007 | 19.81 | 20.14 | 19.73 | 20.02 | 2,092,579 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,960,200 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.94 | 2,133,086 | -0.20(-0.98%) |
Mar 01, 2007 | 19.83 | 20.16 | 19.62 | 20.14 | 3,493,715 | +0.02(+0.08%) |
Feb 28, 2007 | 20.09 | 20.28 | 19.89 | 20.12 | 1,908,535 | +0.06(+0.31%) |
Feb 27, 2007 | 20.47 | 20.55 | 19.73 | 20.06 | 2,900,082 | -0.59(-2.87%) |
Feb 26, 2007 | 20.98 | 21.06 | 20.60 | 20.66 | 2,764,197 | +0.00(+0.02%) |
Feb 23, 2007 | 20.71 | 20.71 | 20.58 | 20.65 | 1,084,301 | -0.02(-0.12%) |
Feb 22, 2007 | 20.81 | 20.89 | 20.61 | 20.68 | 1,678,994 | +0.02(+0.08%) |
Feb 21, 2007 | 20.28 | 20.69 | 20.24 | 20.66 | 2,285,135 | +0.31(+1.51%) |
Feb 20, 2007 | 20.16 | 20.38 | 20.03 | 20.35 | 1,956,087 | +0.07(+0.35%) |
Feb 16, 2007 | 20.20 | 20.41 | 20.17 | 20.28 | 1,226,664 | -0.06(-0.28%) |
Feb 15, 2007 | 20.27 | 20.45 | 20.23 | 20.34 | 1,098,391 | -0.02(-0.08%) |
Feb 14, 2007 | 20.25 | 20.45 | 20.25 | 20.36 | 1,324,225 | +0.12(+0.57%) |
Feb 13, 2007 | 20.03 | 20.29 | 20.02 | 20.24 | 1,450,865 | +0.30(+1.49%) |
Feb 12, 2007 | 19.97 | 20.08 | 19.90 | 19.94 | 1,381,434 | -0.02(-0.10%) |
Feb 09, 2007 | 19.85 | 20.04 | 19.85 | 19.96 | 1,460,901 | +0.11(+0.55%) |
Feb 08, 2007 | 19.92 | 19.98 | 19.82 | 19.85 | 1,929,669 | -0.15(-0.73%) |
Feb 07, 2007 | 19.99 | 20.13 | 19.95 | 20.00 | 2,367,030 | -0.00(-0.02%) |
Feb 06, 2007 | 19.95 | 20.13 | 19.94 | 20.00 | 2,118,410 | +0.09(+0.44%) |
Feb 05, 2007 | 20.00 | 20.05 | 19.62 | 19.92 | 1,771,750 | -0.13(-0.66%) |
Feb 02, 2007 | 20.17 | 20.17 | 19.96 | 20.05 | 1,506,398 | -0.19(-0.94%) |
Feb 01, 2007 | 19.98 | 20.28 | 19.88 | 20.24 | 1,993,366 | +0.29(+1.45%) |
Jan 31, 2007 | 19.79 | 20.03 | 19.73 | 19.95 | 1,665,785 | +0.20(+1.00%) |
Jan 30, 2007 | 19.86 | 19.91 | 19.60 | 19.75 | 2,526,124 | -0.10(-0.50%) |
Jan 29, 2007 | 20.15 | 20.15 | 19.70 | 19.85 | 3,879,887 | -0.33(-1.65%) |
Jan 26, 2007 | 19.67 | 20.27 | 19.67 | 20.19 | 5,860,044 | -0.91(-4.33%) |
Jan 25, 2007 | 21.35 | 21.45 | 20.94 | 21.10 | 4,038,100 | -0.29(-1.34%) |
Jan 24, 2007 | 21.43 | 21.54 | 21.30 | 21.38 | 2,367,617 | -0.01(-0.06%) |
Jan 23, 2007 | 21.21 | 21.51 | 21.21 | 21.40 | 2,350,299 | +0.13(+0.61%) |
Jan 22, 2007 | 21.15 | 21.37 | 21.15 | 21.27 | 2,858,107 | -0.07(-0.34%) |
Jan 19, 2007 | 21.11 | 21.36 | 21.10 | 21.34 | 1,963,132 | +0.21(+1.00%) |
Jan 18, 2007 | 21.12 | 21.28 | 21.06 | 21.13 | 2,662,615 | -0.02(-0.11%) |
Jan 17, 2007 | 20.99 | 21.23 | 20.97 | 21.15 | 2,025,067 | +0.12(+0.55%) |
Jan 16, 2007 | 20.92 | 21.13 | 20.81 | 21.04 | 1,702,477 | +0.07(+0.32%) |
Jan 12, 2007 | 20.70 | 21.01 | 20.70 | 20.97 | 3,023,658 | +0.22(+1.07%) |
Jan 11, 2007 | 20.40 | 20.79 | 20.36 | 20.75 | 2,952,624 | +0.34(+1.69%) |
Jan 10, 2007 | 20.28 | 20.42 | 20.19 | 20.40 | 3,199,483 | +0.07(+0.37%) |
Jan 09, 2007 | 20.37 | 20.38 | 20.24 | 20.33 | 1,617,059 | +0.00(+0.02%) |
Jan 08, 2007 | 20.28 | 20.36 | 20.12 | 20.32 | 2,126,629 | +0.04(+0.20%) |
Jan 05, 2007 | 20.34 | 20.34 | 20.22 | 20.28 | 2,165,668 | -0.07(-0.37%) |
Jan 04, 2007 | 20.42 | 20.44 | 20.26 | 20.36 | 1,959,903 | -0.10(-0.48%) |
Jan 03, 2007 | 20.27 | 20.50 | 20.23 | 20.46 | 2,382,000 | +0.25(+1.25%) |
Dec 29, 2006 | 20.26 | 20.42 | 20.19 | 20.21 | 1,345,544 | -0.06(-0.29%) |
Dec 28, 2006 | 20.23 | 20.41 | 20.18 | 20.26 | 947,516 | -0.10(-0.47%) |
Dec 27, 2006 | 20.24 | 20.38 | 20.21 | 20.36 | 911,118 | +0.20(+1.00%) |
Dec 26, 2006 | 20.06 | 20.34 | 20.06 | 20.16 | 933,720 | +0.06(+0.29%) |
Dec 22, 2006 | 20.10 | 20.19 | 20.06 | 20.10 | 1,206,410 | +0.02(+0.10%) |
Dec 21, 2006 | 19.99 | 20.27 | 19.99 | 20.08 | 2,606,257 | -0.09(-0.46%) |
Dec 20, 2006 | 20.10 | 20.25 | 20.05 | 20.17 | 1,859,516 | +0.11(+0.53%) |
Dec 19, 2006 | 19.90 | 20.13 | 19.81 | 20.07 | 1,583,010 | +0.16(+0.82%) |
Dec 18, 2006 | 20.07 | 20.07 | 19.85 | 19.90 | 736,468 | -0.10(-0.48%) |
Dec 15, 2006 | 19.94 | 20.10 | 19.93 | 20.00 | 1,133,615 | +0.09(+0.43%) |
Dec 14, 2006 | 19.88 | 20.02 | 19.81 | 19.91 | 2,246,095 | -0.06(-0.29%) |
Dec 13, 2006 | 19.96 | 20.13 | 19.93 | 19.97 | 2,111,071 | +0.06(+0.33%) |
Dec 12, 2006 | 20.10 | 20.11 | 19.85 | 19.91 | 1,489,961 | -0.28(-1.38%) |
Dec 11, 2006 | 20.30 | 20.36 | 20.16 | 20.19 | 1,035,869 | -0.13(-0.64%) |
Dec 08, 2006 | 20.20 | 20.37 | 20.19 | 20.31 | 897,322 | +0.05(+0.24%) |
Dec 07, 2006 | 20.38 | 20.44 | 20.21 | 20.27 | 845,955 | -0.05(-0.23%) |
Dec 06, 2006 | 20.28 | 20.42 | 20.28 | 20.31 | 1,418,339 | -0.03(-0.13%) |
Dec 05, 2006 | 20.08 | 20.40 | 20.07 | 20.34 | 1,933,779 | +0.20(+1.02%) |
Dec 04, 2006 | 19.72 | 20.14 | 19.72 | 20.14 | 2,694,904 | +0.42(+2.11%) |
Dec 01, 2006 | 19.92 | 20.18 | 19.67 | 19.72 | 3,166,020 | -0.51(-2.51%) |
Nov 30, 2006 | 20.10 | 20.28 | 20.10 | 20.23 | 1,969,883 | +0.10(+0.47%) |
Nov 29, 2006 | 20.09 | 20.31 | 20.04 | 20.13 | 1,575,378 | +0.07(+0.34%) |
Nov 28, 2006 | 20.03 | 20.27 | 19.95 | 20.07 | 2,266,936 | -0.00(-0.02%) |
Nov 27, 2006 | 20.44 | 20.44 | 20.06 | 20.07 | 1,656,099 | -0.46(-2.22%) |
Nov 24, 2006 | 20.51 | 20.65 | 20.39 | 20.53 | 332,276 | -0.01(-0.07%) |
Nov 22, 2006 | 20.44 | 20.61 | 20.40 | 20.54 | 1,122,460 | +0.21(+1.02%) |
Nov 21, 2006 | 20.44 | 20.47 | 20.25 | 20.33 | 1,210,520 | -0.11(-0.53%) |
Nov 20, 2006 | 20.44 | 20.54 | 20.41 | 20.44 | 853,880 | -0.06(-0.28%) |
Nov 17, 2006 | 20.57 | 20.60 | 20.36 | 20.50 | 2,890,395 | -0.15(-0.73%) |
Nov 16, 2006 | 20.70 | 20.72 | 20.57 | 20.65 | 1,988,376 | +0.03(+0.17%) |
Nov 15, 2006 | 20.30 | 20.65 | 20.26 | 20.61 | 2,105,201 | +0.19(+0.93%) |
Nov 14, 2006 | 20.53 | 20.53 | 20.22 | 20.42 | 1,454,443 | -0.15(-0.75%) |
Nov 13, 2006 | 20.37 | 20.58 | 20.36 | 20.58 | 1,776,153 | +0.23(+1.12%) |
Nov 10, 2006 | 20.43 | 20.44 | 20.22 | 20.35 | 993,307 | -0.05(-0.25%) |
Nov 09, 2006 | 20.43 | 20.52 | 20.37 | 20.40 | 1,278,619 | -0.01(-0.07%) |
Nov 08, 2006 | 20.36 | 20.60 | 20.34 | 20.41 | 1,462,075 | +0.02(+0.12%) |
Nov 07, 2006 | 20.43 | 20.61 | 20.39 | 20.39 | 1,371,081 | -0.04(-0.18%) |
Nov 06, 2006 | 20.34 | 20.49 | 20.32 | 20.43 | 1,230,186 | +0.16(+0.81%) |
Nov 03, 2006 | 20.45 | 20.51 | 20.20 | 20.26 | 1,862,157 | -0.30(-1.47%) |
Nov 02, 2006 | 20.39 | 20.61 | 20.31 | 20.57 | 2,730,127 | +0.12(+0.58%) |
Nov 01, 2006 | 20.73 | 20.75 | 20.39 | 20.45 | 3,655,336 | -0.31(-1.48%) |
Oct 31, 2006 | 20.70 | 20.81 | 20.65 | 20.75 | 2,781,789 | -0.11(-0.51%) |
Oct 30, 2006 | 20.29 | 20.88 | 20.29 | 20.86 | 3,490,665 | +0.48(+2.34%) |
Oct 27, 2006 | 19.75 | 20.46 | 19.45 | 20.38 | 5,146,471 | +0.68(+3.46%) |
Oct 26, 2006 | 19.68 | 19.72 | 19.50 | 19.70 | 1,371,374 | +0.11(+0.54%) |
Oct 25, 2006 | 19.59 | 19.67 | 19.45 | 19.60 | 1,045,849 | -0.01(-0.05%) |
Oct 24, 2006 | 19.43 | 19.68 | 19.42 | 19.61 | 1,254,549 | +0.17(+0.86%) |
Oct 23, 2006 | 19.34 | 19.55 | 19.34 | 19.44 | 986,849 | -0.03(-0.16%) |
Oct 20, 2006 | 19.44 | 19.47 | 19.23 | 19.47 | 1,025,302 | +0.03(+0.16%) |
Oct 19, 2006 | 19.33 | 19.50 | 19.27 | 19.44 | 925,795 | +0.11(+0.55%) |
Oct 18, 2006 | 19.38 | 19.57 | 19.27 | 19.33 | 1,389,867 | +0.09(+0.46%) |
Oct 17, 2006 | 19.35 | 19.44 | 19.14 | 19.25 | 1,150,052 | -0.24(-1.21%) |
Oct 16, 2006 | 19.29 | 19.52 | 19.29 | 19.48 | 1,025,889 | +0.16(+0.85%) |
Oct 13, 2006 | 19.15 | 19.41 | 19.15 | 19.32 | 1,182,047 | +0.14(+0.71%) |
Oct 12, 2006 | 19.20 | 19.28 | 19.15 | 19.18 | 1,658,447 | +0.01(+0.07%) |
Oct 11, 2006 | 19.21 | 19.25 | 18.99 | 19.17 | 1,338,792 | -0.13(-0.69%) |
Oct 10, 2006 | 19.02 | 19.46 | 19.00 | 19.30 | 2,329,458 | +0.39(+2.05%) |
Oct 09, 2006 | 18.84 | 18.97 | 18.84 | 18.91 | 928,437 | -0.03(-0.16%) |
Oct 06, 2006 | 18.62 | 18.96 | 18.58 | 18.94 | 1,316,484 | +0.27(+1.44%) |
Oct 05, 2006 | 18.52 | 18.73 | 18.46 | 18.67 | 1,797,874 | +0.04(+0.22%) |
Oct 04, 2006 | 18.40 | 18.63 | 18.40 | 18.63 | 1,204,062 | +0.15(+0.83%) |
Oct 03, 2006 | 18.40 | 18.56 | 18.38 | 18.48 | 968,944 | +0.01(+0.07%) |
Oct 02, 2006 | 18.36 | 18.47 | 18.27 | 18.46 | 1,492,309 | +0.06(+0.33%) |
Sep 29, 2006 | 18.62 | 18.63 | 18.37 | 18.40 | 1,325,877 | -0.13(-0.70%) |
Sep 28, 2006 | 18.44 | 18.59 | 18.38 | 18.53 | 1,319,419 | +0.09(+0.46%) |
Sep 27, 2006 | 18.45 | 18.54 | 18.34 | 18.45 | 1,744,452 | +0.00(+0.00%) |
Sep 26, 2006 | 18.30 | 18.48 | 18.27 | 18.45 | 1,878,008 | +0.18(+1.01%) |
Sep 25, 2006 | 18.12 | 18.31 | 18.04 | 18.26 | 1,322,648 | +0.21(+1.17%) |
Sep 22, 2006 | 18.15 | 18.23 | 17.99 | 18.05 | 1,275,977 | -0.13(-0.69%) |
Sep 21, 2006 | 18.41 | 18.46 | 18.09 | 18.18 | 1,912,645 | -0.23(-1.26%) |
Sep 20, 2006 | 18.23 | 18.52 | 18.23 | 18.41 | 2,030,644 | +0.27(+1.46%) |
Sep 19, 2006 | 18.13 | 18.19 | 17.97 | 18.14 | 1,215,216 | -0.01(-0.07%) |
Sep 18, 2006 | 18.12 | 18.23 | 18.05 | 18.16 | 1,723,611 | -0.08(-0.43%) |
Sep 15, 2006 | 18.31 | 18.40 | 18.19 | 18.24 | 1,406,598 | -0.00(-0.02%) |
Sep 14, 2006 | 18.06 | 18.28 | 17.99 | 18.24 | 2,259,011 | +0.12(+0.68%) |
Sep 13, 2006 | 17.89 | 18.23 | 17.88 | 18.12 | 1,884,172 | +0.08(+0.43%) |
Sep 12, 2006 | 17.63 | 18.05 | 17.53 | 18.04 | 1,878,302 | +0.50(+2.84%) |
Sep 11, 2006 | 17.72 | 17.78 | 17.36 | 17.54 | 1,608,841 | -0.21(-1.17%) |
Sep 08, 2006 | 17.61 | 17.79 | 17.54 | 17.75 | 1,236,350 | +0.19(+1.11%) |
Sep 07, 2006 | 17.68 | 17.68 | 17.52 | 17.56 | 1,688,094 | -0.18(-1.00%) |
Sep 06, 2006 | 17.77 | 17.84 | 17.68 | 17.73 | 1,709,815 | -0.13(-0.71%) |
Sep 05, 2006 | 18.05 | 18.06 | 17.79 | 17.86 | 2,125,161 | -0.17(-0.95%) |
Sep 01, 2006 | 17.96 | 18.05 | 17.83 | 18.03 | 1,043,794 | +0.16(+0.90%) |
Aug 31, 2006 | 17.72 | 17.88 | 17.68 | 17.87 | 1,620,582 | +0.15(+0.85%) |
Aug 30, 2006 | 17.60 | 17.73 | 17.51 | 17.72 | 1,333,215 | +0.15(+0.85%) |
Aug 29, 2006 | 17.44 | 17.59 | 17.33 | 17.57 | 1,417,752 | +0.20(+1.14%) |
Aug 28, 2006 | 17.34 | 17.42 | 17.29 | 17.37 | 1,603,557 | -0.01(-0.06%) |
Aug 25, 2006 | 17.20 | 17.38 | 17.19 | 17.38 | 1,681,343 | +0.16(+0.95%) |
Aug 24, 2006 | 17.30 | 17.31 | 17.11 | 17.22 | 2,342,080 | -0.11(-0.65%) |
Aug 23, 2006 | 17.44 | 17.50 | 17.23 | 17.33 | 946,342 | -0.02(-0.14%) |
Aug 22, 2006 | 17.30 | 17.42 | 17.20 | 17.35 | 883,233 | +0.06(+0.33%) |
Aug 21, 2006 | 17.38 | 17.40 | 17.22 | 17.30 | 1,276,270 | -0.09(-0.49%) |
Aug 18, 2006 | 17.41 | 17.41 | 17.17 | 17.38 | 1,636,726 | -0.03(-0.18%) |
Aug 17, 2006 | 17.58 | 17.63 | 17.41 | 17.41 | 2,029,763 | -0.22(-1.24%) |
Aug 16, 2006 | 17.44 | 17.68 | 17.42 | 17.63 | 1,143,008 | +0.20(+1.15%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.21 | 17.43 | 1,057,884 | +0.28(+1.61%) |
Aug 14, 2006 | 17.25 | 17.40 | 17.13 | 17.15 | 1,297,698 | -0.01(-0.04%) |
Aug 11, 2006 | 17.23 | 17.28 | 17.09 | 17.16 | 1,004,168 | -0.06(-0.38%) |
Aug 10, 2006 | 17.10 | 17.32 | 17.09 | 17.22 | 1,717,153 | +0.12(+0.72%) |
Aug 09, 2006 | 17.48 | 17.53 | 17.10 | 17.10 | 2,547,551 | -0.28(-1.59%) |
Aug 08, 2006 | 17.51 | 17.60 | 17.34 | 17.38 | 2,425,443 | +0.02(+0.14%) |
Aug 07, 2006 | 17.32 | 17.47 | 17.12 | 17.35 | 2,289,244 | +0.03(+0.20%) |
Aug 04, 2006 | 17.26 | 17.46 | 17.22 | 17.32 | 3,141,657 | +0.25(+1.46%) |
Aug 03, 2006 | 16.87 | 17.11 | 16.84 | 17.07 | 2,250,205 | +0.20(+1.21%) |
Aug 02, 2006 | 16.76 | 16.96 | 16.67 | 16.87 | 2,672,008 | +0.11(+0.65%) |
Aug 01, 2006 | 16.82 | 16.91 | 16.60 | 16.76 | 2,485,910 | -0.15(-0.89%) |
Jul 31, 2006 | 16.95 | 16.99 | 16.85 | 16.91 | 2,097,863 | -0.13(-0.74%) |
Jul 28, 2006 | 16.86 | 17.18 | 16.61 | 17.03 | 4,816,836 | -0.11(-0.62%) |
Jul 27, 2006 | 17.75 | 17.75 | 17.00 | 17.14 | 4,321,944 | -0.64(-3.58%) |
Jul 26, 2006 | 17.81 | 17.94 | 17.65 | 17.78 | 1,896,794 | -0.03(-0.17%) |
Jul 25, 2006 | 17.85 | 17.90 | 17.51 | 17.81 | 2,279,851 | -0.10(-0.53%) |
Jul 24, 2006 | 17.49 | 17.95 | 17.42 | 17.90 | 1,670,482 | +0.41(+2.34%) |
Jul 21, 2006 | 17.80 | 17.80 | 17.31 | 17.49 | 1,898,849 | -0.19(-1.08%) |
Jul 20, 2006 | 17.90 | 18.01 | 17.68 | 17.68 | 1,211,694 | -0.24(-1.35%) |
Jul 19, 2006 | 17.61 | 17.99 | 17.60 | 17.93 | 2,033,579 | +0.41(+2.33%) |
Jul 18, 2006 | 17.50 | 17.55 | 17.29 | 17.52 | 1,411,294 | +0.05(+0.31%) |
Jul 17, 2006 | 17.50 | 17.67 | 17.43 | 17.46 | 1,611,482 | -0.08(-0.47%) |
Jul 14, 2006 | 17.57 | 17.65 | 17.27 | 17.55 | 1,566,572 | -0.02(-0.12%) |
Jul 13, 2006 | 17.84 | 17.84 | 17.44 | 17.57 | 2,473,582 | -0.27(-1.51%) |
Jul 12, 2006 | 18.16 | 18.16 | 17.72 | 17.83 | 1,936,421 | -0.37(-2.04%) |
Jul 11, 2006 | 18.30 | 18.30 | 18.03 | 18.21 | 1,230,480 | -0.09(-0.50%) |
Jul 10, 2006 | 18.18 | 18.39 | 18.12 | 18.30 | 1,249,853 | +0.20(+1.13%) |
Jul 07, 2006 | 18.23 | 18.27 | 18.04 | 18.09 | 1,011,506 | -0.15(-0.84%) |
Jul 06, 2006 | 18.43 | 18.46 | 18.19 | 18.25 | 1,836,327 | -0.14(-0.78%) |
Jul 05, 2006 | 18.50 | 18.58 | 18.34 | 18.39 | 1,594,751 | -0.16(-0.88%) |