Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.72 | 29.06 | 28.44 | 28.82 | 642,000 | +0.10(+0.35%) |
May 30, 2007 | 28.43 | 28.77 | 28.25 | 28.72 | 655,900 | +0.21(+0.74%) |
May 29, 2007 | 28.68 | 28.72 | 28.31 | 28.51 | 676,100 | -0.12(-0.42%) |
May 25, 2007 | 28.68 | 28.91 | 28.50 | 28.63 | 668,300 | +0.04(+0.14%) |
May 24, 2007 | 29.10 | 29.24 | 28.51 | 28.59 | 423,500 | -0.50(-1.72%) |
May 23, 2007 | 29.49 | 29.61 | 28.99 | 29.09 | 724,600 | -0.40(-1.36%) |
May 22, 2007 | 29.23 | 29.49 | 28.96 | 29.49 | 594,200 | +0.17(+0.58%) |
May 21, 2007 | 29.13 | 29.65 | 29.13 | 29.32 | 706,536 | +0.10(+0.34%) |
May 18, 2007 | 29.25 | 29.42 | 28.94 | 29.22 | 746,600 | +0.05(+0.17%) |
May 17, 2007 | 28.60 | 29.42 | 28.59 | 29.17 | 1,092,400 | +0.57(+1.99%) |
May 16, 2007 | 28.40 | 28.61 | 28.19 | 28.60 | 543,400 | +0.34(+1.20%) |
May 15, 2007 | 28.34 | 28.85 | 28.09 | 28.26 | 718,700 | -0.08(-0.28%) |
May 14, 2007 | 28.34 | 28.90 | 28.34 | 28.34 | 923,000 | +0.23(+0.82%) |
May 11, 2007 | 28.00 | 28.25 | 27.94 | 28.11 | 590,400 | +0.23(+0.82%) |
May 10, 2007 | 27.90 | 28.38 | 27.71 | 27.88 | 1,557,900 | -0.11(-0.39%) |
May 09, 2007 | 28.12 | 28.20 | 27.85 | 27.99 | 954,600 | -0.15(-0.53%) |
May 08, 2007 | 28.08 | 28.27 | 27.88 | 28.14 | 381,700 | +0.06(+0.21%) |
May 07, 2007 | 27.87 | 28.25 | 27.74 | 28.08 | 822,300 | +0.21(+0.75%) |
May 04, 2007 | 28.05 | 28.14 | 27.74 | 27.87 | 902,800 | -0.18(-0.64%) |
May 03, 2007 | 28.21 | 28.30 | 27.95 | 28.05 | 569,100 | -0.25(-0.88%) |
May 02, 2007 | 27.75 | 28.32 | 27.75 | 28.30 | 974,650 | +0.61(+2.20%) |
May 01, 2007 | 27.96 | 27.96 | 27.10 | 27.69 | 1,790,819 | -0.26(-0.93%) |
Apr 30, 2007 | 27.95 | 28.35 | 27.88 | 27.95 | 1,897,390 | +0.10(+0.36%) |
Apr 27, 2007 | 29.20 | 30.68 | 27.48 | 27.85 | 2,596,546 | -0.62(-2.18%) |
Apr 26, 2007 | 27.87 | 28.74 | 27.87 | 28.47 | 1,500,100 | +0.60(+2.15%) |
Apr 25, 2007 | 27.50 | 27.95 | 27.50 | 27.87 | 1,293,500 | +0.56(+2.05%) |
Apr 24, 2007 | 27.65 | 27.90 | 27.29 | 27.31 | 1,043,400 | -0.31(-1.12%) |
Apr 23, 2007 | 27.21 | 27.87 | 27.17 | 27.62 | 652,000 | +0.46(+1.69%) |
Apr 20, 2007 | 27.24 | 27.46 | 26.97 | 27.16 | 817,200 | +0.34(+1.27%) |
Apr 19, 2007 | 26.87 | 27.06 | 26.54 | 26.82 | 1,032,697 | +0.06(+0.22%) |
Apr 18, 2007 | 27.07 | 27.28 | 26.72 | 26.76 | 1,429,700 | -0.30(-1.11%) |
Apr 17, 2007 | 28.50 | 28.59 | 27.03 | 27.06 | 2,088,800 | -1.68(-5.85%) |
Apr 16, 2007 | 28.94 | 29.06 | 28.53 | 28.74 | 1,042,606 | +0.05(+0.17%) |
Apr 13, 2007 | 28.80 | 28.87 | 28.32 | 28.69 | 854,500 | -0.11(-0.38%) |
Apr 12, 2007 | 28.46 | 28.95 | 28.15 | 28.80 | 774,600 | +0.34(+1.19%) |
Apr 11, 2007 | 28.35 | 28.75 | 28.10 | 28.46 | 2,017,900 | -0.61(-2.10%) |
Apr 10, 2007 | 28.71 | 29.33 | 28.31 | 29.07 | 1,285,200 | +0.47(+1.64%) |
Apr 09, 2007 | 28.20 | 28.68 | 28.19 | 28.60 | 862,800 | +0.39(+1.38%) |
Apr 05, 2007 | 27.72 | 28.21 | 27.60 | 28.21 | 677,300 | +0.50(+1.80%) |
Apr 04, 2007 | 28.10 | 28.28 | 27.59 | 27.71 | 928,500 | -0.45(-1.60%) |
Apr 03, 2007 | 28.00 | 28.65 | 27.91 | 28.16 | 926,400 | +0.32(+1.15%) |
Apr 02, 2007 | 27.35 | 27.98 | 27.26 | 27.84 | 883,600 | +0.49(+1.79%) |
Mar 30, 2007 | 27.64 | 27.78 | 27.11 | 27.35 | 977,600 | -0.29(-1.05%) |
Mar 29, 2007 | 28.25 | 28.27 | 27.36 | 27.64 | 887,200 | -0.10(-0.36%) |
Mar 28, 2007 | 27.93 | 27.97 | 27.56 | 27.74 | 967,300 | -0.22(-0.79%) |
Mar 27, 2007 | 28.16 | 28.60 | 27.89 | 27.96 | 931,800 | -0.20(-0.71%) |
Mar 26, 2007 | 27.93 | 28.19 | 27.72 | 28.16 | 714,600 | +0.14(+0.50%) |
Mar 23, 2007 | 28.15 | 28.17 | 27.81 | 28.02 | 1,299,375 | -0.14(-0.50%) |
Mar 22, 2007 | 27.93 | 28.34 | 27.78 | 28.16 | 937,300 | +0.43(+1.55%) |
Mar 21, 2007 | 27.70 | 28.88 | 27.38 | 27.73 | 2,057,500 | +0.70(+2.59%) |
Mar 20, 2007 | 27.00 | 27.39 | 26.81 | 27.03 | 1,071,800 | +0.13(+0.48%) |
Mar 19, 2007 | 25.98 | 27.16 | 25.92 | 26.90 | 844,000 | +1.06(+4.10%) |
Mar 16, 2007 | 26.23 | 26.22 | 25.74 | 25.84 | 891,900 | -0.38(-1.45%) |
Mar 15, 2007 | 26.06 | 26.22 | 25.74 | 26.22 | 774,600 | +0.20(+0.77%) |
Mar 14, 2007 | 25.80 | 26.20 | 25.56 | 26.02 | 1,199,460 | +0.02(+0.08%) |
Mar 13, 2007 | 26.77 | 26.55 | 26.00 | 26.00 | 538,600 | -0.77(-2.88%) |
Mar 12, 2007 | 26.33 | 26.90 | 26.26 | 26.77 | 1,080,700 | +0.17(+0.64%) |
Mar 09, 2007 | 26.98 | 27.14 | 26.37 | 26.60 | 1,111,900 | -0.28(-1.04%) |
Mar 08, 2007 | 26.62 | 27.36 | 25.99 | 26.88 | 1,515,700 | +0.39(+1.47%) |
Mar 07, 2007 | 24.50 | 27.10 | 24.50 | 26.49 | 3,619,550 | +2.24(+9.24%) |
Mar 06, 2007 | 23.75 | 24.37 | 23.47 | 24.25 | 1,287,900 | +0.67(+2.84%) |
Mar 05, 2007 | 23.38 | 23.90 | 23.13 | 23.58 | 1,150,700 | -0.07(-0.30%) |
Mar 02, 2007 | 24.30 | 24.32 | 23.64 | 23.65 | 715,200 | -0.86(-3.51%) |
Mar 01, 2007 | 24.20 | 24.80 | 23.92 | 24.51 | 1,222,672 | +0.00(+0.00%) |
Feb 28, 2007 | 24.68 | 24.80 | 23.85 | 24.51 | 1,293,400 | -0.15(-0.61%) |
Feb 27, 2007 | 25.63 | 25.67 | 24.52 | 24.66 | 1,111,600 | -1.43(-5.48%) |
Feb 26, 2007 | 26.19 | 26.20 | 25.76 | 26.09 | 1,004,095 | -0.01(-0.04%) |
Feb 23, 2007 | 25.81 | 26.18 | 25.69 | 26.10 | 997,900 | +0.28(+1.08%) |
Feb 22, 2007 | 25.68 | 25.89 | 25.42 | 25.82 | 973,600 | +0.14(+0.55%) |
Feb 21, 2007 | 25.40 | 25.90 | 25.40 | 25.68 | 861,300 | +0.09(+0.35%) |
Feb 20, 2007 | 25.35 | 25.75 | 25.19 | 25.59 | 783,400 | +0.14(+0.55%) |
Feb 16, 2007 | 25.63 | 25.75 | 24.99 | 25.45 | 1,765,800 | -0.17(-0.66%) |
Feb 15, 2007 | 25.25 | 25.74 | 25.02 | 25.62 | 809,000 | +0.36(+1.43%) |
Feb 14, 2007 | 25.32 | 25.51 | 25.11 | 25.26 | 850,378 | +0.00(+0.00%) |
Feb 13, 2007 | 25.08 | 25.28 | 24.52 | 25.26 | 1,086,398 | +0.33(+1.32%) |
Feb 12, 2007 | 25.30 | 25.48 | 24.70 | 24.93 | 772,481 | -0.38(-1.50%) |
Feb 09, 2007 | 25.23 | 25.82 | 24.86 | 25.31 | 2,850,700 | -0.03(-0.12%) |
Feb 08, 2007 | 24.66 | 25.39 | 24.46 | 25.34 | 1,544,900 | +0.69(+2.80%) |
Feb 07, 2007 | 24.62 | 24.76 | 24.39 | 24.65 | 964,800 | -0.01(-0.04%) |
Feb 06, 2007 | 23.65 | 24.81 | 23.64 | 24.66 | 2,228,800 | +1.09(+4.62%) |
Feb 05, 2007 | 23.90 | 24.68 | 23.47 | 23.57 | 3,288,300 | +1.22(+5.46%) |
Feb 02, 2007 | 21.55 | 22.84 | 21.48 | 22.35 | 3,212,300 | +1.40(+6.68%) |
Feb 01, 2007 | 20.78 | 20.98 | 20.59 | 20.95 | 1,249,800 | +0.17(+0.82%) |
Jan 31, 2007 | 20.54 | 20.85 | 20.24 | 20.78 | 1,312,400 | -0.29(-1.38%) |
Jan 30, 2007 | 20.93 | 21.10 | 20.52 | 21.07 | 864,300 | +0.14(+0.67%) |
Jan 29, 2007 | 21.03 | 21.34 | 20.73 | 20.93 | 725,500 | -0.10(-0.48%) |
Jan 26, 2007 | 20.36 | 21.07 | 20.30 | 21.03 | 1,262,500 | +0.70(+3.44%) |
Jan 25, 2007 | 20.05 | 20.40 | 19.94 | 20.33 | 823,400 | +0.33(+1.65%) |
Jan 24, 2007 | 20.08 | 20.14 | 19.90 | 20.00 | 1,595,400 | -0.08(-0.40%) |
Jan 23, 2007 | 19.35 | 20.26 | 19.29 | 20.08 | 945,800 | +0.73(+3.77%) |
Jan 22, 2007 | 19.50 | 19.59 | 19.16 | 19.35 | 470,100 | -0.11(-0.57%) |
Jan 19, 2007 | 19.16 | 19.49 | 19.00 | 19.46 | 708,100 | +0.25(+1.30%) |
Jan 18, 2007 | 19.41 | 19.53 | 19.12 | 19.21 | 582,900 | -0.23(-1.18%) |
Jan 17, 2007 | 19.30 | 19.68 | 19.19 | 19.44 | 508,300 | +0.08(+0.41%) |
Jan 16, 2007 | 18.99 | 19.36 | 18.90 | 19.36 | 727,900 | +0.38(+2.00%) |
Jan 12, 2007 | 18.87 | 19.05 | 18.70 | 18.98 | 651,600 | +0.00(+0.00%) |
Jan 11, 2007 | 17.68 | 19.03 | 17.68 | 18.98 | 2,287,800 | +1.30(+7.35%) |
Jan 10, 2007 | 17.50 | 17.76 | 17.41 | 17.68 | 759,600 | +0.02(+0.11%) |
Jan 09, 2007 | 17.47 | 17.78 | 17.36 | 17.66 | 884,100 | +0.28(+1.61%) |
Jan 08, 2007 | 17.96 | 17.99 | 17.33 | 17.38 | 1,737,400 | -0.55(-3.07%) |
Jan 05, 2007 | 18.36 | 18.43 | 17.91 | 17.93 | 1,257,000 | -0.66(-3.55%) |
Jan 04, 2007 | 18.54 | 18.81 | 18.25 | 18.59 | 1,063,300 | -0.01(-0.05%) |
Jan 03, 2007 | 19.00 | 19.27 | 18.53 | 18.60 | 994,900 | -0.39(-2.05%) |
Dec 29, 2006 | 19.14 | 19.30 | 18.92 | 18.99 | 412,800 | -0.14(-0.73%) |
Dec 28, 2006 | 19.30 | 19.36 | 18.98 | 19.13 | 307,200 | -0.25(-1.29%) |
Dec 27, 2006 | 19.15 | 19.43 | 19.10 | 19.38 | 353,000 | +0.18(+0.94%) |
Dec 26, 2006 | 18.65 | 19.28 | 18.65 | 19.20 | 385,200 | +0.49(+2.62%) |
Dec 22, 2006 | 18.75 | 18.86 | 18.56 | 18.71 | 581,000 | -0.04(-0.21%) |
Dec 21, 2006 | 18.80 | 18.85 | 18.51 | 18.75 | 590,800 | +0.10(+0.54%) |
Dec 20, 2006 | 18.36 | 19.06 | 18.36 | 18.65 | 704,100 | +0.35(+1.91%) |
Dec 19, 2006 | 18.05 | 18.37 | 17.96 | 18.30 | 484,200 | +0.02(+0.11%) |
Dec 18, 2006 | 18.57 | 18.61 | 18.23 | 18.28 | 385,400 | -0.29(-1.56%) |
Dec 15, 2006 | 18.69 | 18.86 | 18.57 | 18.57 | 435,100 | -0.06(-0.32%) |
Dec 14, 2006 | 18.45 | 18.80 | 18.39 | 18.63 | 491,400 | +0.23(+1.25%) |
Dec 13, 2006 | 18.63 | 18.65 | 18.24 | 18.40 | 900,500 | -0.11(-0.59%) |
Dec 12, 2006 | 18.50 | 18.60 | 18.25 | 18.51 | 765,600 | +0.02(+0.11%) |
Dec 11, 2006 | 18.23 | 18.75 | 18.16 | 18.49 | 960,100 | +0.32(+1.76%) |
Dec 08, 2006 | 17.90 | 18.21 | 17.68 | 18.17 | 517,500 | +0.17(+0.94%) |
Dec 07, 2006 | 18.11 | 18.26 | 17.91 | 18.00 | 626,400 | -0.11(-0.61%) |
Dec 06, 2006 | 18.23 | 18.36 | 18.03 | 18.11 | 478,300 | -0.28(-1.52%) |
Dec 05, 2006 | 18.51 | 18.57 | 18.31 | 18.39 | 652,800 | -0.27(-1.45%) |
Dec 04, 2006 | 18.40 | 18.75 | 18.30 | 18.66 | 624,200 | +0.34(+1.86%) |
Dec 01, 2006 | 18.17 | 18.41 | 18.06 | 18.32 | 675,200 | +0.02(+0.11%) |
Nov 30, 2006 | 18.18 | 18.38 | 17.93 | 18.30 | 644,100 | +0.08(+0.44%) |
Nov 29, 2006 | 18.24 | 18.50 | 18.05 | 18.22 | 541,800 | +0.14(+0.77%) |
Nov 28, 2006 | 18.00 | 18.11 | 17.81 | 18.08 | 500,800 | +0.02(+0.11%) |
Nov 27, 2006 | 18.58 | 18.59 | 18.02 | 18.06 | 867,700 | -0.62(-3.32%) |
Nov 24, 2006 | 18.58 | 18.85 | 18.44 | 18.68 | 278,800 | +0.04(+0.21%) |
Nov 22, 2006 | 18.73 | 18.76 | 18.51 | 18.64 | 649,000 | -0.08(-0.43%) |
Nov 21, 2006 | 18.89 | 18.93 | 18.67 | 18.72 | 629,100 | -0.12(-0.64%) |
Nov 20, 2006 | 19.07 | 19.14 | 18.71 | 18.84 | 898,300 | -0.20(-1.05%) |
Nov 17, 2006 | 19.31 | 19.40 | 18.82 | 19.04 | 749,700 | -0.27(-1.40%) |
Nov 16, 2006 | 19.50 | 19.54 | 19.09 | 19.31 | 819,400 | -0.22(-1.13%) |
Nov 15, 2006 | 19.40 | 19.60 | 19.34 | 19.53 | 621,500 | +0.22(+1.14%) |
Nov 14, 2006 | 18.91 | 19.33 | 18.76 | 19.31 | 1,061,900 | +0.40(+2.12%) |
Nov 13, 2006 | 18.70 | 18.98 | 18.56 | 18.91 | 830,900 | +0.23(+1.23%) |
Nov 10, 2006 | 18.51 | 18.74 | 18.41 | 18.68 | 984,400 | +0.15(+0.81%) |
Nov 09, 2006 | 18.50 | 18.70 | 18.32 | 18.53 | 828,700 | +0.08(+0.43%) |
Nov 08, 2006 | 18.12 | 18.55 | 18.04 | 18.45 | 877,800 | +0.25(+1.37%) |
Nov 07, 2006 | 18.25 | 18.40 | 18.13 | 18.20 | 1,113,700 | -0.10(-0.55%) |
Nov 06, 2006 | 18.02 | 18.39 | 17.90 | 18.30 | 942,600 | +0.45(+2.52%) |
Nov 03, 2006 | 17.90 | 18.00 | 17.63 | 17.85 | 827,100 | -0.03(-0.17%) |
Nov 02, 2006 | 17.90 | 18.02 | 17.67 | 17.88 | 1,022,300 | -0.19(-1.05%) |
Nov 01, 2006 | 18.76 | 18.82 | 18.04 | 18.07 | 1,373,400 | -0.68(-3.63%) |
Oct 31, 2006 | 18.70 | 18.98 | 18.64 | 18.75 | 1,010,300 | +0.01(+0.05%) |
Oct 30, 2006 | 18.80 | 18.87 | 18.28 | 18.74 | 1,188,200 | -0.43(-2.24%) |
Oct 27, 2006 | 18.62 | 19.73 | 18.60 | 19.17 | 2,151,500 | -0.90(-4.48%) |
Oct 26, 2006 | 19.38 | 20.07 | 19.38 | 20.07 | 1,338,800 | +0.72(+3.72%) |
Oct 25, 2006 | 19.47 | 19.50 | 19.15 | 19.35 | 750,300 | -0.07(-0.36%) |
Oct 24, 2006 | 19.15 | 19.48 | 18.99 | 19.42 | 776,000 | +0.12(+0.62%) |
Oct 23, 2006 | 18.84 | 19.46 | 18.78 | 19.30 | 922,100 | +0.30(+1.58%) |
Oct 20, 2006 | 19.13 | 19.16 | 18.76 | 19.00 | 1,386,500 | -0.06(-0.31%) |
Oct 19, 2006 | 18.50 | 19.15 | 18.49 | 19.06 | 1,204,400 | +0.53(+2.86%) |
Oct 18, 2006 | 18.45 | 18.75 | 18.36 | 18.53 | 920,800 | +0.18(+0.98%) |
Oct 17, 2006 | 17.91 | 18.65 | 17.70 | 18.35 | 2,098,800 | +0.44(+2.46%) |
Oct 16, 2006 | 17.95 | 17.99 | 17.82 | 17.91 | 741,000 | -0.04(-0.22%) |
Oct 13, 2006 | 17.90 | 18.00 | 17.73 | 17.95 | 607,500 | +0.05(+0.28%) |
Oct 12, 2006 | 17.80 | 18.00 | 17.62 | 17.90 | 1,054,700 | +0.24(+1.36%) |
Oct 11, 2006 | 17.51 | 18.00 | 17.19 | 17.66 | 853,900 | +0.02(+0.11%) |
Oct 10, 2006 | 17.80 | 18.06 | 17.60 | 17.64 | 871,100 | -0.22(-1.23%) |
Oct 09, 2006 | 16.85 | 18.07 | 16.78 | 17.86 | 2,052,600 | +0.80(+4.69%) |
Oct 06, 2006 | 16.77 | 17.37 | 16.63 | 17.06 | 2,081,300 | +0.06(+0.35%) |
Oct 05, 2006 | 16.85 | 17.18 | 16.75 | 17.00 | 2,596,700 | -0.23(-1.33%) |
Oct 04, 2006 | 17.85 | 18.19 | 17.05 | 17.23 | 3,130,300 | +0.00(+0.00%) |
Oct 03, 2006 | 16.99 | 17.25 | 16.54 | 17.23 | 1,323,700 | +0.24(+1.41%) |
Oct 02, 2006 | 17.10 | 17.23 | 16.71 | 16.99 | 853,500 | +0.30(+1.80%) |
Sep 29, 2006 | 16.87 | 17.15 | 16.69 | 16.69 | 392,700 | -0.18(-1.07%) |
Sep 28, 2006 | 17.00 | 17.18 | 16.65 | 16.87 | 492,000 | -0.07(-0.41%) |
Sep 27, 2006 | 16.79 | 17.44 | 16.79 | 16.94 | 839,900 | +0.03(+0.18%) |
Sep 26, 2006 | 16.44 | 17.10 | 16.35 | 16.91 | 897,800 | +0.26(+1.56%) |
Sep 25, 2006 | 15.93 | 16.78 | 15.71 | 16.65 | 2,166,500 | +0.80(+5.05%) |
Sep 22, 2006 | 15.75 | 15.92 | 15.46 | 15.85 | 1,708,400 | -0.21(-1.31%) |
Sep 21, 2006 | 16.70 | 16.71 | 15.96 | 16.06 | 2,384,800 | -1.41(-8.07%) |
Sep 20, 2006 | 17.50 | 17.67 | 17.41 | 17.47 | 1,635,300 | +0.04(+0.23%) |
Sep 19, 2006 | 17.42 | 17.50 | 16.96 | 17.43 | 1,036,600 | -0.02(-0.11%) |
Sep 18, 2006 | 17.29 | 17.47 | 17.05 | 17.45 | 640,900 | -0.01(-0.06%) |
Sep 15, 2006 | 17.85 | 17.98 | 17.16 | 17.46 | 887,700 | -0.21(-1.19%) |
Sep 14, 2006 | 17.42 | 17.69 | 17.03 | 17.67 | 493,800 | +0.13(+0.74%) |
Sep 13, 2006 | 17.31 | 17.72 | 17.20 | 17.54 | 550,200 | +0.27(+1.56%) |
Sep 12, 2006 | 16.23 | 17.29 | 16.23 | 17.27 | 509,500 | +1.14(+7.07%) |
Sep 11, 2006 | 16.45 | 16.45 | 16.04 | 16.13 | 732,400 | -0.46(-2.77%) |
Sep 08, 2006 | 16.28 | 16.67 | 16.19 | 16.59 | 385,200 | +0.34(+2.09%) |
Sep 07, 2006 | 16.15 | 16.38 | 15.86 | 16.25 | 489,600 | +0.08(+0.49%) |
Sep 06, 2006 | 16.47 | 16.48 | 16.05 | 16.17 | 527,000 | -0.49(-2.94%) |
Sep 05, 2006 | 16.57 | 16.74 | 16.39 | 16.66 | 383,600 | +0.04(+0.24%) |
Sep 01, 2006 | 16.77 | 16.91 | 15.93 | 16.62 | 458,900 | -0.07(-0.42%) |
Aug 31, 2006 | 16.30 | 16.78 | 16.23 | 16.69 | 620,700 | +0.48(+2.96%) |
Aug 30, 2006 | 15.73 | 16.24 | 15.67 | 16.21 | 604,700 | +0.53(+3.38%) |
Aug 29, 2006 | 15.60 | 15.71 | 15.44 | 15.68 | 456,300 | +0.14(+0.90%) |
Aug 28, 2006 | 15.31 | 15.69 | 15.27 | 15.54 | 394,300 | +0.22(+1.44%) |
Aug 25, 2006 | 15.50 | 15.54 | 15.26 | 15.32 | 364,800 | -0.27(-1.73%) |
Aug 24, 2006 | 15.64 | 15.82 | 15.33 | 15.59 | 347,000 | +0.05(+0.32%) |
Aug 23, 2006 | 15.81 | 15.86 | 15.46 | 15.54 | 688,200 | -0.32(-2.02%) |
Aug 22, 2006 | 15.91 | 16.11 | 15.69 | 15.86 | 593,000 | -0.05(-0.31%) |
Aug 21, 2006 | 16.50 | 16.56 | 15.88 | 15.91 | 486,900 | -0.74(-4.44%) |
Aug 18, 2006 | 16.95 | 16.95 | 16.25 | 16.65 | 401,000 | -0.30(-1.77%) |
Aug 17, 2006 | 16.59 | 17.08 | 16.59 | 16.95 | 420,500 | +0.20(+1.19%) |
Aug 16, 2006 | 16.19 | 16.79 | 15.80 | 16.75 | 450,700 | +0.69(+4.30%) |
Aug 15, 2006 | 16.07 | 16.25 | 15.90 | 16.06 | 307,000 | +0.30(+1.90%) |
Aug 14, 2006 | 15.87 | 16.20 | 15.69 | 15.76 | 213,400 | -0.03(-0.19%) |
Aug 11, 2006 | 16.14 | 16.19 | 15.79 | 15.79 | 400,100 | -0.35(-2.17%) |
Aug 10, 2006 | 15.69 | 16.22 | 15.49 | 16.14 | 346,900 | +0.46(+2.93%) |
Aug 09, 2006 | 16.30 | 16.43 | 15.67 | 15.68 | 496,700 | -0.43(-2.67%) |
Aug 08, 2006 | 16.59 | 16.65 | 15.99 | 16.11 | 580,300 | -0.48(-2.89%) |
Aug 07, 2006 | 16.54 | 16.71 | 16.23 | 16.59 | 360,800 | -0.05(-0.30%) |
Aug 04, 2006 | 16.75 | 16.91 | 16.28 | 16.64 | 469,400 | +0.08(+0.48%) |
Aug 03, 2006 | 16.10 | 16.64 | 15.90 | 16.56 | 346,500 | +0.34(+2.10%) |
Aug 02, 2006 | 16.01 | 16.44 | 15.97 | 16.22 | 426,900 | +0.30(+1.88%) |
Aug 01, 2006 | 16.32 | 16.32 | 15.84 | 15.92 | 813,800 | -0.46(-2.81%) |
Jul 31, 2006 | 16.40 | 16.52 | 16.16 | 16.38 | 542,300 | +0.12(+0.74%) |
Jul 28, 2006 | 16.95 | 17.07 | 15.65 | 16.26 | 1,532,600 | -0.18(-1.09%) |
Jul 27, 2006 | 17.07 | 17.12 | 16.29 | 16.44 | 1,007,600 | -0.57(-3.35%) |
Jul 26, 2006 | 16.71 | 17.30 | 16.50 | 17.01 | 1,217,300 | +0.42(+2.53%) |
Jul 25, 2006 | 16.16 | 16.73 | 15.89 | 16.59 | 417,500 | +0.47(+2.92%) |
Jul 24, 2006 | 15.45 | 16.21 | 15.44 | 16.12 | 725,000 | +0.68(+4.40%) |
Jul 21, 2006 | 15.17 | 15.61 | 15.05 | 15.44 | 779,200 | +0.27(+1.78%) |
Jul 20, 2006 | 16.05 | 16.25 | 15.10 | 15.17 | 1,380,400 | -0.83(-5.19%) |
Jul 19, 2006 | 15.51 | 16.60 | 15.57 | 16.00 | 1,204,900 | +0.50(+3.23%) |
Jul 18, 2006 | 15.35 | 15.63 | 15.10 | 15.50 | 1,096,500 | +0.71(+4.80%) |
Jul 17, 2006 | 14.80 | 15.04 | 14.77 | 14.79 | 535,800 | -0.02(-0.14%) |
Jul 14, 2006 | 14.80 | 14.88 | 14.49 | 14.81 | 872,800 | +0.01(+0.07%) |
Jul 13, 2006 | 14.71 | 15.05 | 14.45 | 14.80 | 1,155,500 | +0.03(+0.20%) |
Jul 12, 2006 | 15.17 | 15.25 | 14.70 | 14.77 | 588,500 | -0.37(-2.44%) |
Jul 11, 2006 | 15.17 | 15.23 | 14.79 | 15.14 | 760,400 | -0.13(-0.85%) |
Jul 10, 2006 | 15.42 | 15.66 | 15.15 | 15.27 | 608,000 | -0.12(-0.78%) |
Jul 07, 2006 | 15.49 | 15.72 | 15.35 | 15.39 | 486,900 | -0.10(-0.65%) |
Jul 06, 2006 | 16.07 | 16.16 | 15.38 | 15.49 | 1,007,100 | -0.55(-3.43%) |
Jul 05, 2006 | 16.10 | 16.23 | 15.86 | 16.04 | 671,100 | -0.31(-1.90%) |
Jul 03, 2006 | 17.00 | 17.09 | 16.09 | 16.35 | 460,900 | -0.76(-4.44%) |
Jun 30, 2006 | 17.00 | 17.50 | 16.39 | 17.11 | 1,250,800 | +0.69(+4.20%) |
Jun 29, 2006 | 16.19 | 16.48 | 16.03 | 16.42 | 787,300 | +0.40(+2.50%) |
Jun 28, 2006 | 16.06 | 16.22 | 15.77 | 16.02 | 393,900 | +0.07(+0.44%) |
Jun 27, 2006 | 16.56 | 16.63 | 15.87 | 15.95 | 655,200 | -0.60(-3.63%) |
Jun 26, 2006 | 16.51 | 16.71 | 16.36 | 16.55 | 344,600 | +0.17(+1.04%) |
Jun 23, 2006 | 16.00 | 16.54 | 15.96 | 16.38 | 405,600 | +0.39(+2.44%) |
Jun 22, 2006 | 15.82 | 16.01 | 15.72 | 15.99 | 654,700 | +0.07(+0.44%) |
Jun 21, 2006 | 15.80 | 16.00 | 15.71 | 15.92 | 501,400 | +0.12(+0.76%) |
Jun 20, 2006 | 15.96 | 15.97 | 15.74 | 15.80 | 557,100 | -0.20(-1.25%) |
Jun 19, 2006 | 15.96 | 16.00 | 15.85 | 16.00 | 788,800 | +0.06(+0.38%) |
Jun 16, 2006 | 16.00 | 16.12 | 15.78 | 15.94 | 1,679,600 | -0.55(-3.34%) |
Jun 15, 2006 | 16.20 | 16.94 | 16.19 | 16.49 | 811,100 | +0.34(+2.11%) |
Jun 14, 2006 | 16.42 | 16.65 | 15.92 | 16.15 | 1,463,100 | -0.33(-2.00%) |
Jun 13, 2006 | 16.56 | 16.70 | 16.08 | 16.48 | 1,258,200 | -0.14(-0.84%) |
Jun 12, 2006 | 16.68 | 17.20 | 16.53 | 16.62 | 670,200 | -0.01(-0.06%) |
Jun 09, 2006 | 17.17 | 17.25 | 16.63 | 16.63 | 712,500 | -0.53(-3.09%) |
Jun 08, 2006 | 16.97 | 17.21 | 16.63 | 17.16 | 1,023,900 | +0.19(+1.12%) |
Jun 07, 2006 | 17.09 | 17.73 | 16.96 | 16.97 | 547,000 | -0.11(-0.64%) |
Jun 06, 2006 | 16.97 | 17.30 | 16.73 | 17.08 | 631,800 | +0.11(+0.65%) |
Jun 05, 2006 | 17.40 | 17.57 | 16.90 | 16.97 | 568,900 | -0.59(-3.36%) |
Jun 02, 2006 | 18.30 | 18.32 | 17.49 | 17.56 | 654,700 | -0.69(-3.78%) |