Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.02 | 19.08 | 18.97 | 19.02 | 622,452 | -0.02(-0.10%) |
May 30, 2007 | 18.90 | 19.05 | 18.87 | 19.04 | 698,290 | +0.08(+0.42%) |
May 29, 2007 | 19.07 | 19.09 | 18.94 | 18.96 | 689,617 | +0.06(+0.29%) |
May 25, 2007 | 18.92 | 18.95 | 18.86 | 18.91 | 2,555,679 | -0.04(-0.23%) |
May 24, 2007 | 19.06 | 19.19 | 18.91 | 18.95 | 1,275,331 | -0.06(-0.33%) |
May 23, 2007 | 19.07 | 19.11 | 18.98 | 19.01 | 1,764,100 | -0.24(-1.25%) |
May 22, 2007 | 19.25 | 19.33 | 19.23 | 19.25 | 1,804,561 | +0.09(+0.48%) |
May 21, 2007 | 19.27 | 19.22 | 19.10 | 19.16 | 3,450,029 | -0.30(-1.52%) |
May 18, 2007 | 19.41 | 19.49 | 19.30 | 19.46 | 1,682,956 | +0.02(+0.13%) |
May 17, 2007 | 19.45 | 19.48 | 19.33 | 19.43 | 1,883,055 | -0.13(-0.66%) |
May 16, 2007 | 19.63 | 19.64 | 19.47 | 19.56 | 1,917,042 | -0.20(-1.00%) |
May 15, 2007 | 19.73 | 19.87 | 19.70 | 19.76 | 1,526,675 | -0.24(-1.20%) |
May 14, 2007 | 20.03 | 20.08 | 19.93 | 20.00 | 515,311 | -0.10(-0.49%) |
May 11, 2007 | 19.90 | 20.19 | 19.86 | 20.10 | 1,088,239 | +0.17(+0.84%) |
May 10, 2007 | 20.29 | 20.32 | 19.93 | 19.93 | 1,105,071 | -0.62(-3.01%) |
May 09, 2007 | 20.50 | 20.58 | 20.50 | 20.55 | 1,599,019 | +0.13(+0.64%) |
May 08, 2007 | 20.46 | 20.58 | 20.32 | 20.42 | 2,736,621 | +0.44(+2.23%) |
May 07, 2007 | 20.05 | 20.08 | 19.95 | 19.98 | 751,490 | +0.06(+0.28%) |
May 04, 2007 | 20.02 | 20.14 | 19.86 | 19.92 | 2,159,323 | +0.11(+0.56%) |
May 03, 2007 | 19.89 | 20.04 | 19.68 | 19.81 | 2,524,120 | +0.65(+3.39%) |
May 02, 2007 | 19.10 | 19.23 | 19.07 | 19.16 | 2,020,299 | +0.01(+0.03%) |
May 01, 2007 | 19.32 | 19.40 | 19.12 | 19.15 | 2,261,932 | -0.19(-0.99%) |
Apr 30, 2007 | 19.44 | 19.51 | 19.35 | 19.35 | 828,236 | -0.07(-0.35%) |
Apr 27, 2007 | 19.57 | 19.63 | 19.39 | 19.41 | 587,170 | -0.21(-1.07%) |
Apr 26, 2007 | 19.71 | 19.74 | 19.62 | 19.62 | 700,461 | +0.01(+0.06%) |
Apr 25, 2007 | 19.64 | 19.65 | 19.52 | 19.61 | 741,083 | +0.27(+1.37%) |
Apr 24, 2007 | 19.38 | 19.45 | 19.34 | 19.35 | 636,370 | +0.06(+0.32%) |
Apr 23, 2007 | 19.31 | 19.38 | 19.27 | 19.28 | 346,022 | -0.05(-0.26%) |
Apr 20, 2007 | 19.38 | 19.46 | 19.30 | 19.33 | 603,565 | +0.27(+1.39%) |
Apr 19, 2007 | 19.00 | 19.14 | 19.00 | 19.07 | 385,027 | -0.01(-0.03%) |
Apr 18, 2007 | 19.09 | 19.12 | 18.98 | 19.07 | 705,640 | -0.14(-0.71%) |
Apr 17, 2007 | 19.15 | 19.23 | 19.11 | 19.21 | 742,639 | +0.08(+0.42%) |
Apr 16, 2007 | 19.04 | 19.15 | 19.04 | 19.13 | 449,855 | +0.10(+0.52%) |
Apr 13, 2007 | 19.03 | 19.08 | 18.94 | 19.03 | 497,184 | +0.33(+1.78%) |
Apr 12, 2007 | 18.55 | 18.74 | 18.51 | 18.70 | 568,720 | +0.06(+0.33%) |
Apr 11, 2007 | 18.82 | 18.82 | 18.56 | 18.64 | 658,705 | -0.14(-0.72%) |
Apr 10, 2007 | 18.79 | 18.91 | 18.73 | 18.77 | 1,244,257 | +0.18(+0.96%) |
Apr 09, 2007 | 18.63 | 18.70 | 18.55 | 18.59 | 484,722 | -0.11(-0.59%) |
Apr 05, 2007 | 18.70 | 18.73 | 18.65 | 18.70 | 501,231 | +0.01(+0.03%) |
Apr 04, 2007 | 18.69 | 18.73 | 18.64 | 18.70 | 438,921 | +0.02(+0.10%) |
Apr 03, 2007 | 18.59 | 18.75 | 18.55 | 18.68 | 502,687 | +0.07(+0.40%) |
Apr 02, 2007 | 18.72 | 18.75 | 18.55 | 18.60 | 931,736 | +0.02(+0.13%) |
Mar 30, 2007 | 18.39 | 18.64 | 18.39 | 18.58 | 1,439,117 | +0.19(+1.04%) |
Mar 29, 2007 | 18.36 | 18.42 | 18.30 | 18.39 | 1,215,934 | +0.28(+1.57%) |
Mar 28, 2007 | 18.01 | 18.25 | 18.00 | 18.10 | 3,210,662 | -0.09(-0.51%) |
Mar 27, 2007 | 18.18 | 18.31 | 18.15 | 18.20 | 4,321,722 | +0.09(+0.48%) |
Mar 26, 2007 | 18.17 | 18.17 | 17.97 | 18.11 | 3,788,445 | -0.27(-1.45%) |
Mar 23, 2007 | 18.34 | 18.49 | 18.31 | 18.38 | 5,699,014 | +0.17(+0.95%) |
Mar 22, 2007 | 18.23 | 18.30 | 18.13 | 18.20 | 1,813,786 | -0.06(-0.34%) |
Mar 21, 2007 | 18.09 | 18.27 | 17.97 | 18.26 | 4,568,372 | +0.32(+1.76%) |
Mar 20, 2007 | 17.87 | 18.15 | 17.87 | 17.95 | 6,646,935 | -0.10(-0.55%) |
Mar 19, 2007 | 18.17 | 18.22 | 18.03 | 18.05 | 2,514,571 | -0.08(-0.44%) |
Mar 16, 2007 | 18.54 | 18.56 | 18.03 | 18.13 | 6,081,857 | +0.39(+2.19%) |
Mar 15, 2007 | 17.42 | 17.83 | 17.42 | 17.74 | 1,968,509 | +0.74(+4.32%) |
Mar 14, 2007 | 16.91 | 17.04 | 16.83 | 17.00 | 958,440 | +0.31(+1.85%) |
Mar 13, 2007 | 16.96 | 17.06 | 16.68 | 16.70 | 955,365 | -0.27(-1.57%) |
Mar 12, 2007 | 16.80 | 17.01 | 16.79 | 16.96 | 1,065,743 | +0.40(+2.43%) |
Mar 09, 2007 | 16.47 | 16.60 | 16.37 | 16.56 | 2,954,139 | +0.25(+1.51%) |
Mar 08, 2007 | 16.29 | 16.43 | 16.26 | 16.31 | 3,082,481 | -0.12(-0.75%) |
Mar 07, 2007 | 16.34 | 16.47 | 16.30 | 16.44 | 1,098,111 | +0.15(+0.91%) |
Mar 06, 2007 | 16.23 | 16.32 | 16.11 | 16.29 | 1,113,325 | +0.35(+2.17%) |
Mar 05, 2007 | 15.84 | 16.06 | 15.80 | 15.94 | 3,342,403 | -0.21(-1.30%) |
Mar 02, 2007 | 16.17 | 16.27 | 16.10 | 16.15 | 966,370 | -0.23(-1.40%) |
Mar 01, 2007 | 16.20 | 16.38 | 16.09 | 16.38 | 1,257,204 | -0.23(-1.41%) |
Feb 28, 2007 | 16.60 | 16.67 | 16.50 | 16.61 | 934,973 | +0.08(+0.49%) |
Feb 27, 2007 | 16.87 | 16.90 | 16.48 | 16.53 | 1,109,117 | -0.38(-2.26%) |
Feb 26, 2007 | 16.93 | 16.97 | 16.86 | 16.92 | 459,345 | +0.02(+0.15%) |
Feb 23, 2007 | 16.92 | 16.92 | 16.82 | 16.89 | 533,761 | +0.15(+0.89%) |
Feb 22, 2007 | 16.70 | 16.76 | 16.67 | 16.74 | 590,892 | -0.02(-0.11%) |
Feb 21, 2007 | 16.71 | 16.82 | 16.68 | 16.76 | 757,915 | -0.30(-1.77%) |
Feb 20, 2007 | 16.97 | 17.09 | 16.91 | 17.07 | 489,416 | +0.19(+1.10%) |
Feb 16, 2007 | 16.84 | 16.91 | 16.74 | 16.88 | 530,039 | -0.19(-1.09%) |
Feb 15, 2007 | 17.12 | 17.14 | 17.02 | 17.07 | 427,753 | +0.02(+0.14%) |
Feb 14, 2007 | 16.92 | 17.04 | 16.92 | 17.04 | 1,089,628 | +0.38(+2.26%) |
Feb 13, 2007 | 16.53 | 16.70 | 16.53 | 16.66 | 670,112 | +0.19(+1.16%) |
Feb 12, 2007 | 16.43 | 16.50 | 16.39 | 16.47 | 873,724 | -0.23(-1.37%) |
Feb 09, 2007 | 16.71 | 16.81 | 16.67 | 16.70 | 770,377 | -0.14(-0.81%) |
Feb 08, 2007 | 16.78 | 16.89 | 16.73 | 16.84 | 1,699,200 | -0.40(-2.29%) |
Feb 07, 2007 | 17.19 | 17.33 | 17.16 | 17.23 | 425,488 | -0.08(-0.46%) |
Feb 06, 2007 | 17.35 | 17.37 | 17.28 | 17.31 | 1,275,007 | +0.22(+1.30%) |
Feb 05, 2007 | 17.06 | 17.16 | 17.05 | 17.09 | 428,563 | -0.09(-0.50%) |
Feb 02, 2007 | 17.21 | 17.23 | 17.13 | 17.18 | 666,312 | +0.07(+0.43%) |
Feb 01, 2007 | 17.07 | 17.18 | 17.04 | 17.10 | 680,716 | +0.23(+1.35%) |
Jan 31, 2007 | 16.85 | 16.91 | 16.78 | 16.87 | 580,534 | -0.11(-0.65%) |
Jan 30, 2007 | 17.03 | 17.08 | 16.91 | 16.99 | 510,618 | +0.14(+0.81%) |
Jan 29, 2007 | 16.79 | 16.89 | 16.77 | 16.85 | 444,423 | +0.10(+0.59%) |
Jan 26, 2007 | 16.77 | 16.79 | 16.63 | 16.75 | 525,669 | -0.12(-0.70%) |
Jan 25, 2007 | 17.03 | 17.04 | 16.82 | 16.87 | 417,072 | -0.22(-1.30%) |
Jan 24, 2007 | 17.12 | 17.15 | 17.00 | 17.09 | 514,340 | +0.10(+0.58%) |
Jan 23, 2007 | 16.95 | 17.05 | 16.89 | 16.99 | 690,426 | -0.11(-0.65%) |
Jan 22, 2007 | 17.20 | 17.20 | 17.05 | 17.10 | 482,618 | -0.18(-1.04%) |
Jan 19, 2007 | 17.18 | 17.33 | 17.18 | 17.28 | 999,872 | +0.10(+0.58%) |
Jan 18, 2007 | 17.31 | 17.35 | 17.15 | 17.18 | 488,930 | -0.12(-0.71%) |
Jan 17, 2007 | 17.28 | 17.35 | 17.26 | 17.31 | 670,519 | +0.15(+0.86%) |
Jan 16, 2007 | 17.19 | 17.20 | 17.13 | 17.16 | 516,606 | +0.07(+0.40%) |
Jan 12, 2007 | 17.03 | 17.13 | 17.01 | 17.09 | 583,286 | +0.36(+2.18%) |
Jan 11, 2007 | 16.60 | 16.77 | 16.56 | 16.73 | 464,330 | +0.08(+0.48%) |
Jan 10, 2007 | 16.65 | 16.70 | 16.61 | 16.65 | 636,694 | -0.15(-0.92%) |
Jan 09, 2007 | 16.81 | 16.85 | 16.73 | 16.80 | 545,738 | -0.06(-0.33%) |
Jan 08, 2007 | 16.90 | 16.92 | 16.78 | 16.86 | 620,833 | -0.12(-0.69%) |
Jan 05, 2007 | 17.04 | 17.07 | 16.92 | 16.97 | 507,866 | -0.27(-1.58%) |
Jan 04, 2007 | 17.22 | 17.30 | 17.21 | 17.25 | 585,389 | -0.09(-0.53%) |
Jan 03, 2007 | 17.40 | 17.47 | 17.28 | 17.34 | 894,997 | +0.15(+0.86%) |
Dec 29, 2006 | 17.21 | 17.30 | 17.18 | 17.19 | 297,954 | -0.08(-0.46%) |
Dec 28, 2006 | 17.35 | 17.36 | 17.23 | 17.27 | 368,680 | +0.01(+0.04%) |
Dec 27, 2006 | 17.12 | 17.29 | 17.12 | 17.26 | 527,773 | +0.21(+1.23%) |
Dec 26, 2006 | 16.96 | 17.10 | 16.96 | 17.05 | 192,594 | +0.06(+0.33%) |
Dec 22, 2006 | 17.15 | 17.21 | 16.94 | 17.00 | 403,639 | -0.02(-0.15%) |
Dec 21, 2006 | 17.05 | 17.14 | 16.97 | 17.02 | 723,604 | -0.10(-0.58%) |
Dec 20, 2006 | 17.28 | 17.31 | 17.08 | 17.12 | 976,890 | -0.07(-0.43%) |
Dec 19, 2006 | 17.12 | 17.20 | 17.10 | 17.20 | 865,542 | +0.26(+1.53%) |
Dec 18, 2006 | 17.03 | 17.08 | 16.91 | 16.94 | 396,679 | -0.02(-0.11%) |
Dec 15, 2006 | 17.01 | 17.03 | 16.92 | 16.95 | 526,316 | -0.04(-0.25%) |
Dec 14, 2006 | 17.00 | 17.05 | 16.94 | 17.00 | 575,031 | +0.03(+0.18%) |
Dec 13, 2006 | 16.93 | 16.99 | 16.89 | 16.97 | 715,188 | +0.15(+0.92%) |
Dec 12, 2006 | 16.73 | 16.85 | 16.73 | 16.81 | 429,210 | +0.16(+0.97%) |
Dec 11, 2006 | 16.62 | 16.68 | 16.60 | 16.65 | 380,980 | +0.08(+0.48%) |
Dec 08, 2006 | 16.56 | 16.67 | 16.51 | 16.57 | 435,846 | -0.09(-0.52%) |
Dec 07, 2006 | 16.71 | 16.78 | 16.63 | 16.66 | 341,490 | +0.09(+0.56%) |
Dec 06, 2006 | 16.58 | 16.61 | 16.53 | 16.57 | 436,978 | -0.14(-0.81%) |
Dec 05, 2006 | 16.65 | 16.72 | 16.62 | 16.70 | 495,404 | +0.09(+0.52%) |
Dec 04, 2006 | 16.60 | 16.68 | 16.46 | 16.61 | 611,123 | +0.06(+0.37%) |
Dec 01, 2006 | 16.54 | 16.64 | 16.46 | 16.55 | 600,441 | -0.09(-0.52%) |
Nov 30, 2006 | 16.63 | 16.68 | 16.59 | 16.64 | 335,017 | +0.04(+0.22%) |
Nov 29, 2006 | 16.70 | 16.70 | 16.54 | 16.60 | 667,606 | +0.14(+0.83%) |
Nov 28, 2006 | 16.44 | 16.54 | 16.39 | 16.47 | 517,253 | +0.12(+0.76%) |
Nov 27, 2006 | 16.44 | 16.49 | 16.27 | 16.34 | 569,852 | -0.15(-0.94%) |
Nov 24, 2006 | 16.47 | 16.54 | 16.47 | 16.50 | 230,951 | +0.08(+0.49%) |
Nov 22, 2006 | 16.31 | 16.45 | 16.24 | 16.42 | 413,835 | +0.09(+0.53%) |
Nov 21, 2006 | 16.28 | 16.34 | 16.23 | 16.33 | 829,936 | +0.07(+0.46%) |
Nov 20, 2006 | 16.27 | 16.28 | 16.18 | 16.26 | 669,387 | -0.25(-1.53%) |
Nov 17, 2006 | 16.34 | 16.54 | 16.30 | 16.51 | 687,351 | +0.02(+0.11%) |
Nov 16, 2006 | 16.50 | 16.53 | 16.45 | 16.49 | 425,811 | -0.03(-0.19%) |
Nov 15, 2006 | 16.44 | 16.58 | 16.40 | 16.52 | 612,741 | +0.09(+0.53%) |
Nov 14, 2006 | 16.50 | 16.50 | 16.29 | 16.44 | 1,002,947 | -0.11(-0.63%) |
Nov 13, 2006 | 16.49 | 16.56 | 16.48 | 16.54 | 467,567 | -0.10(-0.59%) |
Nov 10, 2006 | 16.65 | 16.68 | 16.56 | 16.64 | 606,429 | +0.19(+1.13%) |
Nov 09, 2006 | 16.50 | 16.55 | 16.45 | 16.45 | 728,460 | +0.07(+0.45%) |
Nov 08, 2006 | 16.29 | 16.40 | 16.27 | 16.38 | 670,196 | -0.17(-1.05%) |
Nov 07, 2006 | 16.51 | 16.62 | 16.47 | 16.55 | 806,307 | +0.03(+0.19%) |
Nov 06, 2006 | 16.45 | 16.55 | 16.45 | 16.52 | 1,171,589 | +0.42(+2.61%) |
Nov 03, 2006 | 16.23 | 16.27 | 16.06 | 16.10 | 1,478,445 | +0.13(+0.81%) |
Nov 02, 2006 | 15.72 | 16.06 | 15.72 | 15.97 | 2,503,242 | +0.72(+4.74%) |
Nov 01, 2006 | 15.35 | 15.45 | 15.23 | 15.25 | 1,998,288 | +0.25(+1.65%) |
Oct 31, 2006 | 15.50 | 15.50 | 14.93 | 15.00 | 4,082,516 | -0.51(-3.31%) |
Oct 30, 2006 | 15.45 | 15.52 | 15.45 | 15.51 | 788,666 | +0.05(+0.32%) |
Oct 27, 2006 | 15.47 | 15.53 | 15.43 | 15.47 | 533,438 | -0.04(-0.24%) |
Oct 26, 2006 | 15.41 | 15.51 | 15.39 | 15.50 | 543,472 | +0.06(+0.40%) |
Oct 25, 2006 | 15.35 | 15.45 | 15.34 | 15.44 | 448,955 | +0.15(+0.97%) |
Oct 24, 2006 | 15.20 | 15.31 | 15.19 | 15.29 | 879,298 | -0.11(-0.72%) |
Oct 23, 2006 | 15.26 | 15.42 | 15.22 | 15.40 | 669,063 | +0.07(+0.48%) |
Oct 20, 2006 | 15.37 | 15.39 | 15.22 | 15.33 | 429,372 | -0.09(-0.60%) |
Oct 19, 2006 | 15.39 | 15.45 | 15.34 | 15.42 | 390,206 | +0.08(+0.52%) |
Oct 18, 2006 | 15.36 | 15.40 | 15.29 | 15.34 | 2,231,020 | +0.11(+0.69%) |
Oct 17, 2006 | 15.23 | 15.26 | 15.11 | 15.24 | 535,056 | -0.09(-0.60%) |
Oct 16, 2006 | 15.30 | 15.35 | 15.27 | 15.33 | 595,586 | +0.03(+0.20%) |
Oct 13, 2006 | 15.24 | 15.33 | 15.24 | 15.30 | 770,863 | -0.11(-0.68%) |
Oct 12, 2006 | 15.29 | 15.42 | 15.26 | 15.40 | 529,715 | +0.11(+0.73%) |
Oct 11, 2006 | 15.24 | 15.35 | 15.19 | 15.29 | 281,446 | -0.05(-0.32%) |
Oct 10, 2006 | 15.34 | 15.35 | 15.24 | 15.34 | 463,197 | -0.11(-0.68%) |
Oct 09, 2006 | 15.37 | 15.45 | 15.32 | 15.45 | 311,873 | +0.01(+0.04%) |
Oct 06, 2006 | 15.43 | 15.48 | 15.37 | 15.44 | 1,019,779 | -0.04(-0.28%) |
Oct 05, 2006 | 15.43 | 15.49 | 15.40 | 15.48 | 500,259 | -0.01(-0.04%) |
Oct 04, 2006 | 15.35 | 15.49 | 15.35 | 15.49 | 577,297 | +0.27(+1.79%) |
Oct 03, 2006 | 15.19 | 15.26 | 15.16 | 15.22 | 339,063 | -0.04(-0.24%) |
Oct 02, 2006 | 15.24 | 15.30 | 15.20 | 15.26 | 364,958 | -0.07(-0.48%) |
Sep 29, 2006 | 15.32 | 15.38 | 15.30 | 15.33 | 393,442 | -0.09(-0.60%) |
Sep 28, 2006 | 15.39 | 15.45 | 15.36 | 15.42 | 494,433 | -0.08(-0.52%) |
Sep 27, 2006 | 15.43 | 15.55 | 15.42 | 15.50 | 495,890 | -0.06(-0.40%) |
Sep 26, 2006 | 15.44 | 15.56 | 15.43 | 15.56 | 973,815 | +0.23(+1.49%) |
Sep 25, 2006 | 15.29 | 15.35 | 15.15 | 15.34 | 633,133 | +0.16(+1.06%) |
Sep 22, 2006 | 15.24 | 15.26 | 15.16 | 15.18 | 580,210 | -0.04(-0.28%) |
Sep 21, 2006 | 15.19 | 15.26 | 15.09 | 15.22 | 663,884 | +0.08(+0.53%) |
Sep 20, 2006 | 15.03 | 15.14 | 15.01 | 15.14 | 801,775 | +0.19(+1.28%) |
Sep 19, 2006 | 14.94 | 14.96 | 14.87 | 14.95 | 582,153 | -0.20(-1.31%) |
Sep 18, 2006 | 15.11 | 15.15 | 15.06 | 15.14 | 574,222 | +0.12(+0.82%) |
Sep 15, 2006 | 15.00 | 15.06 | 14.95 | 15.02 | 808,734 | +0.01(+0.08%) |
Sep 14, 2006 | 15.03 | 15.07 | 14.95 | 15.01 | 647,376 | -0.03(-0.21%) |
Sep 13, 2006 | 14.92 | 15.05 | 14.90 | 15.04 | 637,503 | +0.13(+0.87%) |
Sep 12, 2006 | 14.82 | 14.91 | 14.77 | 14.91 | 717,778 | +0.12(+0.79%) |
Sep 11, 2006 | 14.74 | 14.80 | 14.69 | 14.79 | 433,580 | +0.04(+0.25%) |
Sep 08, 2006 | 14.73 | 14.77 | 14.65 | 14.75 | 592,672 | +0.02(+0.13%) |
Sep 07, 2006 | 14.74 | 14.78 | 14.65 | 14.74 | 620,995 | -0.02(-0.17%) |
Sep 06, 2006 | 14.79 | 14.82 | 14.76 | 14.76 | 534,732 | -0.25(-1.69%) |
Sep 05, 2006 | 15.00 | 15.02 | 14.93 | 15.01 | 538,940 | +0.10(+0.66%) |
Sep 01, 2006 | 14.84 | 14.95 | 14.79 | 14.92 | 563,541 | +0.04(+0.25%) |
Aug 31, 2006 | 14.92 | 14.95 | 14.80 | 14.88 | 668,254 | -0.03(-0.21%) |
Aug 30, 2006 | 14.87 | 14.93 | 14.86 | 14.91 | 591,863 | +0.14(+0.92%) |
Aug 29, 2006 | 14.77 | 14.80 | 14.64 | 14.77 | 579,725 | +0.01(+0.08%) |
Aug 28, 2006 | 14.66 | 14.80 | 14.66 | 14.76 | 460,931 | +0.14(+0.93%) |
Aug 25, 2006 | 14.59 | 14.65 | 14.58 | 14.63 | 535,542 | -0.06(-0.38%) |
Aug 24, 2006 | 14.68 | 14.71 | 14.61 | 14.68 | 1,424,227 | +0.17(+1.19%) |
Aug 23, 2006 | 14.59 | 14.61 | 14.40 | 14.51 | 567,425 | +0.11(+0.73%) |
Aug 22, 2006 | 14.37 | 14.43 | 14.33 | 14.40 | 1,127,567 | -0.04(-0.26%) |
Aug 21, 2006 | 14.41 | 14.46 | 14.40 | 14.44 | 328,219 | +0.02(+0.17%) |
Aug 18, 2006 | 14.35 | 14.44 | 14.33 | 14.42 | 277,724 | +0.03(+0.21%) |
Aug 17, 2006 | 14.38 | 14.45 | 14.35 | 14.38 | 451,706 | -0.15(-1.06%) |
Aug 16, 2006 | 14.49 | 14.57 | 14.45 | 14.54 | 504,467 | +0.04(+0.26%) |
Aug 15, 2006 | 14.42 | 14.54 | 14.37 | 14.50 | 925,262 | +0.28(+2.00%) |
Aug 14, 2006 | 14.21 | 14.30 | 14.15 | 14.22 | 674,727 | +0.22(+1.54%) |
Aug 11, 2006 | 14.03 | 14.06 | 13.96 | 14.00 | 466,110 | -0.06(-0.40%) |
Aug 10, 2006 | 14.03 | 14.09 | 13.97 | 14.06 | 531,657 | -0.09(-0.66%) |
Aug 09, 2006 | 14.16 | 14.28 | 14.15 | 14.15 | 415,939 | +0.02(+0.13%) |
Aug 08, 2006 | 14.09 | 14.18 | 14.09 | 14.13 | 812,457 | -0.04(-0.30%) |
Aug 07, 2006 | 14.24 | 14.30 | 14.14 | 14.17 | 756,459 | -0.23(-1.63%) |
Aug 04, 2006 | 14.49 | 14.51 | 14.31 | 14.41 | 1,971,260 | +0.09(+0.65%) |
Aug 03, 2006 | 14.33 | 14.40 | 14.21 | 14.32 | 996,959 | -0.65(-4.33%) |
Aug 02, 2006 | 15.01 | 15.06 | 14.93 | 14.96 | 1,068,980 | +0.21(+1.42%) |
Aug 01, 2006 | 14.88 | 14.93 | 14.69 | 14.75 | 2,250,765 | -0.01(-0.04%) |
Jul 31, 2006 | 14.68 | 14.77 | 14.66 | 14.76 | 716,483 | +0.07(+0.46%) |
Jul 28, 2006 | 14.65 | 14.76 | 14.61 | 14.69 | 778,631 | +0.23(+1.58%) |
Jul 27, 2006 | 14.54 | 14.58 | 14.45 | 14.46 | 591,378 | +0.05(+0.34%) |
Jul 26, 2006 | 14.38 | 14.48 | 14.36 | 14.42 | 505,924 | +0.00(+0.00%) |
Jul 25, 2006 | 14.44 | 14.45 | 14.28 | 14.42 | 690,103 | -0.11(-0.72%) |
Jul 24, 2006 | 14.48 | 14.53 | 14.45 | 14.52 | 532,790 | +0.15(+1.08%) |
Jul 21, 2006 | 14.50 | 14.51 | 14.35 | 14.37 | 960,058 | +0.22(+1.53%) |
Jul 20, 2006 | 14.25 | 14.30 | 14.15 | 14.15 | 1,019,779 | +0.15(+1.10%) |
Jul 19, 2006 | 13.67 | 14.05 | 13.66 | 13.99 | 1,144,723 | +0.32(+2.35%) |
Jul 18, 2006 | 13.88 | 13.88 | 13.57 | 13.67 | 456,885 | +0.22(+1.65%) |
Jul 17, 2006 | 13.43 | 13.53 | 13.43 | 13.45 | 432,447 | -0.14(-1.00%) |
Jul 14, 2006 | 13.67 | 13.67 | 13.52 | 13.59 | 580,696 | -0.04(-0.27%) |
Jul 13, 2006 | 13.77 | 13.78 | 13.59 | 13.62 | 347,155 | -0.22(-1.56%) |
Jul 12, 2006 | 13.92 | 13.97 | 13.80 | 13.84 | 429,372 | -0.15(-1.10%) |
Jul 11, 2006 | 13.85 | 14.00 | 13.84 | 13.99 | 514,178 | +0.08(+0.58%) |
Jul 10, 2006 | 13.90 | 13.95 | 13.88 | 13.91 | 409,951 | -0.05(-0.35%) |
Jul 07, 2006 | 13.93 | 14.06 | 13.92 | 13.96 | 553,992 | -0.05(-0.35%) |
Jul 06, 2006 | 13.98 | 14.06 | 13.95 | 14.01 | 766,979 | +0.12(+0.84%) |
Jul 05, 2006 | 13.93 | 14.03 | 13.83 | 13.90 | 764,875 | -0.12(-0.88%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.88 | 14.02 | 391,015 | +0.09(+0.67%) |
Jun 30, 2006 | 13.85 | 14.00 | 13.84 | 13.93 | 809,058 | +0.30(+2.22%) |
Jun 29, 2006 | 13.45 | 13.64 | 13.40 | 13.62 | 583,771 | +0.35(+2.65%) |
Jun 28, 2006 | 13.22 | 13.33 | 13.22 | 13.27 | 568,396 | +0.19(+1.42%) |
Jun 27, 2006 | 13.27 | 13.29 | 13.06 | 13.09 | 825,890 | -0.18(-1.35%) |
Jun 26, 2006 | 13.22 | 13.28 | 13.13 | 13.27 | 803,879 | +0.02(+0.14%) |
Jun 23, 2006 | 13.31 | 13.37 | 13.24 | 13.25 | 1,793,232 | -0.04(-0.33%) |
Jun 22, 2006 | 13.33 | 13.34 | 13.21 | 13.29 | 1,606,140 | +0.09(+0.70%) |
Jun 21, 2006 | 13.09 | 13.26 | 13.09 | 13.20 | 762,609 | +0.14(+1.04%) |
Jun 20, 2006 | 13.00 | 13.14 | 12.98 | 13.06 | 513,369 | +0.04(+0.33%) |
Jun 19, 2006 | 13.09 | 13.13 | 12.98 | 13.02 | 871,853 | -0.02(-0.14%) |
Jun 16, 2006 | 13.10 | 13.11 | 12.98 | 13.04 | 752,574 | -0.15(-1.17%) |
Jun 15, 2006 | 13.02 | 13.20 | 13.01 | 13.19 | 693,339 | +0.19(+1.47%) |
Jun 14, 2006 | 12.97 | 13.08 | 12.93 | 13.00 | 714,217 | +0.23(+1.84%) |
Jun 13, 2006 | 12.91 | 12.93 | 12.75 | 12.77 | 1,222,731 | -0.28(-2.13%) |
Jun 12, 2006 | 13.20 | 13.20 | 13.02 | 13.04 | 644,139 | -0.18(-1.36%) |
Jun 09, 2006 | 13.27 | 13.30 | 13.17 | 13.22 | 664,369 | -0.04(-0.33%) |
Jun 08, 2006 | 13.17 | 13.28 | 13.13 | 13.27 | 1,810,387 | -0.33(-2.41%) |
Jun 07, 2006 | 13.56 | 13.74 | 13.55 | 13.59 | 1,438,146 | -0.06(-0.45%) |
Jun 06, 2006 | 13.66 | 13.70 | 13.54 | 13.66 | 719,882 | -0.07(-0.50%) |
Jun 05, 2006 | 13.89 | 13.95 | 13.72 | 13.72 | 469,671 | -0.20(-1.46%) |
Jun 02, 2006 | 14.00 | 14.03 | 13.85 | 13.93 | 552,697 | +0.05(+0.36%) |