Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.82 | 17.82 | 17.65 | 17.70 | 695,465 | -0.11(-0.59%) |
May 30, 2007 | 17.58 | 17.81 | 17.54 | 17.81 | 753,103 | +0.16(+0.92%) |
May 29, 2007 | 17.58 | 17.69 | 17.57 | 17.65 | 406,787 | +0.08(+0.44%) |
May 25, 2007 | 17.45 | 17.58 | 17.37 | 17.57 | 328,827 | +0.15(+0.85%) |
May 24, 2007 | 17.59 | 17.65 | 17.39 | 17.42 | 420,122 | -0.18(-1.04%) |
May 23, 2007 | 17.66 | 17.75 | 17.60 | 17.60 | 342,734 | -0.07(-0.40%) |
May 22, 2007 | 17.44 | 17.73 | 17.32 | 17.68 | 752,130 | +0.19(+1.09%) |
May 21, 2007 | 17.38 | 17.50 | 17.26 | 17.48 | 543,612 | +0.04(+0.24%) |
May 18, 2007 | 17.39 | 17.47 | 17.35 | 17.44 | 340,667 | +0.13(+0.78%) |
May 17, 2007 | 17.14 | 17.39 | 17.14 | 17.31 | 404,430 | +0.10(+0.57%) |
May 16, 2007 | 17.13 | 17.26 | 17.08 | 17.21 | 303,605 | +0.11(+0.66%) |
May 15, 2007 | 17.10 | 17.30 | 17.08 | 17.10 | 262,574 | -0.04(-0.25%) |
May 14, 2007 | 17.41 | 17.41 | 17.13 | 17.14 | 314,141 | -0.26(-1.50%) |
May 11, 2007 | 17.17 | 17.40 | 17.09 | 17.40 | 222,345 | +0.20(+1.15%) |
May 10, 2007 | 17.50 | 17.50 | 17.14 | 17.20 | 513,514 | -0.25(-1.42%) |
May 09, 2007 | 17.34 | 17.48 | 17.29 | 17.45 | 475,325 | +0.01(+0.08%) |
May 08, 2007 | 17.12 | 17.44 | 17.11 | 17.44 | 609,097 | +0.21(+1.23%) |
May 07, 2007 | 17.26 | 17.29 | 17.18 | 17.22 | 326,620 | -0.06(-0.37%) |
May 04, 2007 | 17.00 | 17.30 | 17.00 | 17.29 | 551,860 | +0.22(+1.28%) |
May 03, 2007 | 17.07 | 17.13 | 16.94 | 17.07 | 390,126 | -0.01(-0.04%) |
May 02, 2007 | 16.94 | 17.13 | 16.89 | 17.08 | 388,737 | +0.14(+0.83%) |
May 01, 2007 | 16.78 | 16.94 | 16.67 | 16.93 | 494,644 | +0.20(+1.18%) |
Apr 30, 2007 | 16.86 | 16.86 | 16.69 | 16.74 | 735,530 | -0.08(-0.50%) |
Apr 27, 2007 | 16.76 | 16.86 | 16.66 | 16.82 | 685,064 | +0.04(+0.25%) |
Apr 26, 2007 | 16.74 | 16.83 | 16.62 | 16.78 | 751,760 | -0.01(-0.04%) |
Apr 25, 2007 | 16.72 | 16.84 | 16.67 | 16.79 | 539,838 | +0.11(+0.68%) |
Apr 24, 2007 | 16.63 | 16.76 | 16.51 | 16.67 | 911,552 | +0.10(+0.60%) |
Apr 23, 2007 | 16.68 | 16.74 | 16.57 | 16.57 | 642,556 | -0.18(-1.05%) |
Apr 20, 2007 | 16.83 | 16.85 | 16.68 | 16.75 | 348,489 | +0.07(+0.42%) |
Apr 19, 2007 | 16.73 | 16.73 | 16.45 | 16.68 | 357,262 | -0.05(-0.30%) |
Apr 18, 2007 | 16.60 | 16.79 | 16.25 | 16.73 | 728,708 | +0.20(+1.24%) |
Apr 17, 2007 | 16.59 | 16.64 | 16.28 | 16.52 | 658,740 | -0.12(-0.72%) |
Apr 16, 2007 | 16.33 | 16.67 | 16.32 | 16.64 | 418,401 | +0.42(+2.57%) |
Apr 13, 2007 | 16.19 | 16.26 | 15.93 | 16.23 | 317,982 | +0.12(+0.74%) |
Apr 12, 2007 | 15.94 | 16.13 | 15.93 | 16.11 | 403,107 | +0.08(+0.53%) |
Apr 11, 2007 | 16.28 | 16.28 | 15.99 | 16.02 | 568,137 | -0.20(-1.26%) |
Apr 10, 2007 | 16.28 | 16.44 | 16.21 | 16.23 | 373,521 | -0.11(-0.65%) |
Apr 09, 2007 | 16.47 | 16.47 | 16.28 | 16.33 | 214,905 | -0.04(-0.22%) |
Apr 05, 2007 | 16.35 | 16.50 | 16.30 | 16.37 | 222,212 | -0.02(-0.13%) |
Apr 04, 2007 | 16.42 | 16.51 | 16.35 | 16.39 | 222,501 | -0.07(-0.43%) |
Apr 03, 2007 | 16.45 | 16.50 | 16.38 | 16.46 | 408,707 | +0.01(+0.04%) |
Apr 02, 2007 | 16.62 | 16.65 | 16.33 | 16.45 | 335,786 | -0.11(-0.64%) |
Mar 30, 2007 | 16.46 | 16.69 | 16.40 | 16.56 | 471,963 | +0.00(+0.00%) |
Mar 29, 2007 | 16.52 | 16.64 | 16.46 | 16.56 | 395,906 | +0.11(+0.69%) |
Mar 28, 2007 | 16.44 | 16.56 | 16.34 | 16.45 | 442,359 | -0.08(-0.47%) |
Mar 27, 2007 | 16.75 | 16.76 | 16.51 | 16.52 | 410,853 | -0.24(-1.43%) |
Mar 26, 2007 | 16.91 | 16.91 | 16.62 | 16.76 | 425,112 | -0.03(-0.17%) |
Mar 23, 2007 | 16.84 | 16.93 | 16.77 | 16.79 | 408,898 | -0.02(-0.13%) |
Mar 22, 2007 | 16.95 | 16.96 | 16.72 | 16.81 | 652,509 | -0.12(-0.71%) |
Mar 21, 2007 | 16.74 | 16.94 | 16.59 | 16.93 | 546,290 | +0.22(+1.31%) |
Mar 20, 2007 | 16.45 | 16.72 | 16.43 | 16.72 | 363,614 | +0.21(+1.28%) |
Mar 19, 2007 | 16.46 | 16.57 | 16.40 | 16.50 | 223,534 | +0.11(+0.65%) |
Mar 16, 2007 | 16.46 | 16.62 | 16.34 | 16.40 | 407,144 | -0.03(-0.17%) |
Mar 15, 2007 | 16.19 | 16.50 | 16.19 | 16.43 | 838,733 | +0.18(+1.09%) |
Mar 14, 2007 | 16.04 | 16.28 | 15.88 | 16.25 | 477,545 | +0.16(+0.96%) |
Mar 13, 2007 | 16.54 | 16.45 | 16.09 | 16.09 | 359,942 | -0.44(-2.69%) |
Mar 12, 2007 | 16.50 | 16.57 | 16.44 | 16.54 | 206,059 | -0.04(-0.26%) |
Mar 09, 2007 | 16.62 | 16.72 | 16.50 | 16.58 | 312,880 | -0.04(-0.21%) |
Mar 08, 2007 | 16.60 | 16.76 | 16.57 | 16.62 | 218,115 | +0.06(+0.34%) |
Mar 07, 2007 | 16.51 | 16.63 | 16.43 | 16.56 | 469,123 | -0.01(-0.09%) |
Mar 06, 2007 | 16.46 | 16.62 | 16.45 | 16.57 | 447,095 | +0.18(+1.08%) |
Mar 05, 2007 | 16.59 | 16.67 | 16.39 | 16.40 | 637,572 | -0.30(-1.82%) |
Mar 02, 2007 | 16.79 | 16.79 | 16.59 | 16.70 | 580,396 | -0.16(-0.92%) |
Mar 01, 2007 | 16.53 | 16.90 | 16.52 | 16.86 | 765,101 | +0.07(+0.42%) |
Feb 28, 2007 | 16.52 | 16.85 | 16.48 | 16.79 | 685,529 | +0.25(+1.54%) |
Feb 27, 2007 | 16.55 | 16.72 | 16.47 | 16.53 | 822,004 | -0.20(-1.18%) |
Feb 26, 2007 | 16.64 | 16.83 | 16.56 | 16.73 | 802,273 | +0.03(+0.17%) |
Feb 23, 2007 | 16.64 | 16.70 | 16.55 | 16.70 | 341,017 | +0.01(+0.04%) |
Feb 22, 2007 | 16.69 | 16.76 | 16.63 | 16.69 | 227,054 | -0.07(-0.42%) |
Feb 21, 2007 | 16.70 | 16.84 | 16.67 | 16.76 | 210,930 | -0.04(-0.25%) |
Feb 20, 2007 | 16.81 | 16.83 | 16.66 | 16.81 | 231,048 | +0.15(+0.89%) |
Feb 16, 2007 | 16.66 | 16.67 | 16.59 | 16.66 | 221,382 | +0.00(+0.00%) |
Feb 15, 2007 | 16.70 | 16.72 | 16.61 | 16.66 | 185,356 | -0.08(-0.46%) |
Feb 14, 2007 | 16.59 | 16.77 | 16.59 | 16.74 | 332,189 | +0.07(+0.42%) |
Feb 13, 2007 | 16.49 | 16.67 | 16.48 | 16.67 | 446,769 | +0.17(+1.03%) |
Feb 12, 2007 | 16.48 | 16.57 | 16.45 | 16.50 | 224,207 | -0.01(-0.09%) |
Feb 09, 2007 | 16.50 | 16.64 | 16.38 | 16.51 | 285,130 | -0.04(-0.26%) |
Feb 08, 2007 | 16.65 | 16.70 | 16.33 | 16.55 | 269,079 | -0.22(-1.31%) |
Feb 07, 2007 | 16.75 | 16.80 | 16.68 | 16.77 | 332,353 | +0.03(+0.17%) |
Feb 06, 2007 | 16.56 | 16.76 | 16.52 | 16.74 | 483,104 | +0.15(+0.89%) |
Feb 05, 2007 | 16.66 | 16.70 | 16.53 | 16.60 | 374,361 | -0.15(-0.89%) |
Feb 02, 2007 | 16.62 | 16.89 | 16.55 | 16.74 | 742,505 | +0.16(+0.94%) |
Feb 01, 2007 | 16.32 | 16.62 | 16.32 | 16.59 | 605,786 | +0.22(+1.34%) |
Jan 31, 2007 | 16.14 | 16.40 | 16.14 | 16.37 | 541,319 | +0.19(+1.18%) |
Jan 30, 2007 | 16.06 | 16.18 | 16.02 | 16.18 | 426,814 | +0.11(+0.70%) |
Jan 29, 2007 | 16.02 | 16.16 | 16.02 | 16.07 | 542,540 | -0.01(-0.09%) |
Jan 26, 2007 | 15.94 | 16.10 | 15.91 | 16.08 | 351,994 | +0.10(+0.62%) |
Jan 25, 2007 | 16.06 | 16.15 | 15.91 | 15.98 | 379,320 | -0.12(-0.75%) |
Jan 24, 2007 | 15.96 | 16.21 | 15.95 | 16.10 | 470,085 | +0.11(+0.66%) |
Jan 23, 2007 | 15.83 | 16.04 | 15.83 | 16.00 | 540,065 | +0.11(+0.71%) |
Jan 22, 2007 | 15.89 | 15.92 | 15.78 | 15.88 | 600,944 | -0.06(-0.35%) |
Jan 19, 2007 | 15.88 | 15.94 | 15.74 | 15.94 | 689,978 | +0.08(+0.49%) |
Jan 18, 2007 | 15.94 | 16.09 | 15.86 | 15.86 | 823,362 | -0.12(-0.75%) |
Jan 17, 2007 | 16.16 | 16.16 | 15.90 | 15.98 | 949,834 | -0.25(-1.57%) |
Jan 16, 2007 | 16.38 | 16.54 | 16.06 | 16.24 | 733,909 | -0.28(-1.71%) |
Jan 12, 2007 | 16.42 | 16.54 | 16.41 | 16.52 | 214,134 | +0.04(+0.26%) |
Jan 11, 2007 | 16.35 | 16.59 | 16.35 | 16.48 | 313,805 | +0.08(+0.52%) |
Jan 10, 2007 | 16.38 | 16.44 | 16.31 | 16.39 | 402,238 | -0.05(-0.30%) |
Jan 09, 2007 | 16.34 | 16.62 | 16.24 | 16.44 | 338,864 | +0.07(+0.43%) |
Jan 08, 2007 | 16.34 | 16.48 | 16.27 | 16.37 | 289,474 | -0.08(-0.47%) |
Jan 05, 2007 | 16.54 | 16.65 | 16.37 | 16.45 | 552,442 | -0.17(-1.02%) |
Jan 04, 2007 | 16.62 | 16.71 | 16.54 | 16.62 | 506,494 | -0.07(-0.42%) |
Jan 03, 2007 | 16.64 | 17.03 | 16.63 | 16.69 | 690,221 | +0.08(+0.47%) |
Dec 29, 2006 | 16.72 | 16.77 | 16.60 | 16.61 | 451,406 | -0.16(-0.93%) |
Dec 28, 2006 | 16.70 | 16.86 | 16.70 | 16.76 | 489,605 | +0.00(+0.00%) |
Dec 27, 2006 | 16.73 | 16.86 | 16.69 | 16.76 | 364,300 | -0.01(-0.04%) |
Dec 26, 2006 | 16.60 | 16.79 | 16.60 | 16.77 | 389,349 | +0.13(+0.81%) |
Dec 22, 2006 | 16.60 | 16.68 | 16.54 | 16.64 | 342,230 | -0.01(-0.04%) |
Dec 21, 2006 | 16.61 | 16.79 | 16.60 | 16.64 | 324,469 | +0.01(+0.08%) |
Dec 20, 2006 | 16.69 | 16.72 | 16.61 | 16.63 | 402,643 | -0.10(-0.59%) |
Dec 19, 2006 | 16.81 | 16.88 | 16.67 | 16.73 | 421,899 | -0.15(-0.88%) |
Dec 18, 2006 | 17.00 | 17.08 | 16.86 | 16.88 | 305,213 | -0.15(-0.87%) |
Dec 15, 2006 | 16.82 | 17.06 | 16.82 | 17.03 | 888,435 | +0.18(+1.09%) |
Dec 14, 2006 | 16.64 | 16.88 | 16.55 | 16.84 | 282,631 | +0.16(+0.93%) |
Dec 13, 2006 | 16.71 | 16.76 | 16.64 | 16.69 | 222,987 | -0.02(-0.13%) |
Dec 12, 2006 | 16.62 | 16.72 | 16.57 | 16.71 | 138,876 | +0.04(+0.21%) |
Dec 11, 2006 | 16.47 | 16.68 | 16.47 | 16.67 | 155,306 | +0.12(+0.72%) |
Dec 08, 2006 | 16.53 | 16.60 | 16.47 | 16.55 | 178,991 | -0.04(-0.26%) |
Dec 07, 2006 | 16.68 | 16.85 | 16.59 | 16.60 | 146,867 | -0.12(-0.72%) |
Dec 06, 2006 | 16.84 | 16.84 | 16.65 | 16.72 | 312,783 | -0.18(-1.09%) |
Dec 05, 2006 | 16.79 | 16.93 | 16.70 | 16.90 | 196,470 | +0.11(+0.67%) |
Dec 04, 2006 | 16.46 | 16.80 | 16.46 | 16.79 | 360,562 | +0.28(+1.67%) |
Dec 01, 2006 | 16.35 | 16.55 | 16.29 | 16.51 | 469,735 | +0.11(+0.69%) |
Nov 30, 2006 | 16.43 | 16.44 | 16.28 | 16.40 | 482,371 | -0.06(-0.39%) |
Nov 29, 2006 | 16.28 | 16.46 | 16.24 | 16.46 | 281,766 | +0.17(+1.04%) |
Nov 28, 2006 | 16.18 | 16.31 | 16.17 | 16.29 | 333,899 | +0.06(+0.35%) |
Nov 27, 2006 | 16.33 | 16.38 | 16.21 | 16.24 | 301,970 | -0.17(-1.03%) |
Nov 24, 2006 | 16.35 | 16.48 | 16.35 | 16.40 | 119,697 | -0.07(-0.43%) |
Nov 22, 2006 | 16.55 | 16.57 | 16.37 | 16.48 | 384,203 | -0.10(-0.60%) |
Nov 21, 2006 | 16.51 | 16.64 | 16.41 | 16.57 | 262,247 | +0.01(+0.04%) |
Nov 20, 2006 | 16.55 | 16.61 | 16.50 | 16.57 | 205,249 | -0.04(-0.25%) |
Nov 17, 2006 | 16.65 | 16.71 | 16.43 | 16.61 | 321,416 | -0.10(-0.59%) |
Nov 16, 2006 | 16.66 | 16.72 | 16.51 | 16.71 | 219,725 | +0.07(+0.42%) |
Nov 15, 2006 | 16.58 | 16.67 | 16.55 | 16.64 | 231,979 | +0.00(+0.00%) |
Nov 14, 2006 | 16.47 | 16.64 | 16.43 | 16.64 | 342,835 | +0.14(+0.86%) |
Nov 13, 2006 | 16.37 | 16.51 | 16.31 | 16.50 | 278,310 | +0.07(+0.43%) |
Nov 10, 2006 | 16.36 | 16.43 | 16.28 | 16.43 | 187,433 | +0.03(+0.17%) |
Nov 09, 2006 | 16.36 | 16.45 | 16.26 | 16.40 | 322,452 | -0.05(-0.30%) |
Nov 08, 2006 | 16.26 | 16.48 | 16.24 | 16.45 | 244,376 | +0.12(+0.73%) |
Nov 07, 2006 | 16.26 | 16.41 | 16.24 | 16.33 | 391,652 | -0.01(-0.04%) |
Nov 06, 2006 | 16.26 | 16.43 | 16.24 | 16.33 | 366,289 | +0.08(+0.48%) |
Nov 03, 2006 | 16.27 | 16.31 | 16.14 | 16.26 | 302,293 | +0.02(+0.13%) |
Nov 02, 2006 | 16.24 | 16.30 | 16.13 | 16.24 | 318,702 | -0.04(-0.22%) |
Nov 01, 2006 | 16.45 | 16.45 | 16.26 | 16.27 | 317,674 | -0.13(-0.82%) |
Oct 31, 2006 | 16.30 | 16.43 | 16.30 | 16.40 | 435,303 | +0.06(+0.39%) |
Oct 30, 2006 | 16.31 | 16.40 | 16.22 | 16.34 | 467,512 | -0.04(-0.26%) |
Oct 27, 2006 | 16.45 | 16.54 | 16.34 | 16.38 | 456,220 | -0.17(-1.02%) |
Oct 26, 2006 | 16.48 | 16.57 | 16.33 | 16.55 | 377,768 | +0.08(+0.51%) |
Oct 25, 2006 | 16.43 | 16.54 | 16.33 | 16.47 | 469,078 | -0.04(-0.21%) |
Oct 24, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 253,041 | -0.01(-0.04%) |
Oct 23, 2006 | 16.38 | 16.57 | 16.35 | 16.51 | 512,484 | +0.07(+0.43%) |
Oct 20, 2006 | 16.35 | 16.52 | 16.35 | 16.44 | 800,886 | +0.00(+0.00%) |
Oct 19, 2006 | 16.42 | 16.59 | 16.24 | 16.44 | 647,161 | -0.04(-0.26%) |
Oct 18, 2006 | 16.35 | 16.54 | 16.35 | 16.48 | 314,031 | +0.06(+0.39%) |
Oct 17, 2006 | 16.37 | 16.54 | 16.36 | 16.42 | 264,783 | -0.05(-0.30%) |
Oct 16, 2006 | 16.34 | 16.57 | 16.34 | 16.47 | 510,114 | +0.06(+0.34%) |
Oct 13, 2006 | 16.27 | 16.45 | 16.26 | 16.41 | 327,392 | +0.07(+0.43%) |
Oct 12, 2006 | 16.05 | 16.36 | 16.05 | 16.34 | 530,492 | +0.39(+2.43%) |
Oct 11, 2006 | 15.95 | 16.07 | 15.88 | 15.95 | 283,308 | -0.06(-0.40%) |
Oct 10, 2006 | 15.84 | 16.02 | 15.81 | 16.02 | 265,036 | +0.11(+0.71%) |
Oct 09, 2006 | 15.71 | 15.98 | 15.71 | 15.90 | 205,001 | +0.11(+0.71%) |
Oct 06, 2006 | 15.84 | 15.93 | 15.77 | 15.79 | 298,819 | -0.12(-0.75%) |
Oct 05, 2006 | 15.71 | 15.94 | 15.67 | 15.91 | 378,257 | +0.13(+0.85%) |
Oct 04, 2006 | 15.60 | 15.78 | 15.51 | 15.78 | 576,787 | +0.08(+0.54%) |
Oct 03, 2006 | 15.76 | 15.82 | 15.66 | 15.69 | 321,963 | -0.13(-0.80%) |
Oct 02, 2006 | 15.76 | 15.84 | 15.68 | 15.82 | 423,939 | -0.02(-0.13%) |
Sep 29, 2006 | 15.87 | 16.04 | 15.83 | 15.84 | 495,209 | -0.08(-0.53%) |
Sep 28, 2006 | 15.86 | 15.96 | 15.79 | 15.92 | 405,675 | +0.04(+0.22%) |
Sep 27, 2006 | 15.83 | 16.00 | 15.76 | 15.89 | 664,820 | -0.01(-0.09%) |
Sep 26, 2006 | 15.80 | 15.94 | 15.76 | 15.90 | 669,117 | +0.03(+0.18%) |
Sep 25, 2006 | 15.76 | 15.96 | 15.72 | 15.88 | 374,530 | +0.01(+0.09%) |
Sep 22, 2006 | 15.95 | 16.03 | 15.72 | 15.86 | 351,234 | -0.16(-1.01%) |
Sep 21, 2006 | 16.13 | 16.24 | 16.00 | 16.02 | 277,745 | -0.13(-0.79%) |
Sep 20, 2006 | 15.92 | 16.17 | 15.92 | 16.15 | 300,868 | +0.21(+1.33%) |
Sep 19, 2006 | 15.92 | 16.02 | 15.78 | 15.94 | 338,127 | -0.06(-0.40%) |
Sep 18, 2006 | 16.04 | 16.11 | 15.95 | 16.00 | 341,253 | -0.11(-0.66%) |
Sep 15, 2006 | 16.10 | 16.19 | 16.01 | 16.11 | 407,505 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.06 | 15.92 | 16.06 | 247,230 | +0.00(+0.00%) |
Sep 13, 2006 | 15.95 | 16.06 | 15.94 | 16.06 | 498,669 | +0.05(+0.31%) |
Sep 12, 2006 | 15.81 | 16.02 | 15.79 | 16.01 | 175,566 | +0.16(+0.98%) |
Sep 11, 2006 | 15.76 | 15.88 | 15.73 | 15.85 | 283,876 | +0.01(+0.09%) |
Sep 08, 2006 | 15.78 | 15.90 | 15.64 | 15.84 | 365,598 | +0.13(+0.85%) |
Sep 07, 2006 | 15.73 | 15.83 | 15.65 | 15.71 | 327,672 | -0.11(-0.71%) |
Sep 06, 2006 | 15.82 | 15.89 | 15.78 | 15.82 | 335,424 | -0.13(-0.84%) |
Sep 05, 2006 | 15.64 | 15.97 | 15.64 | 15.95 | 610,582 | +0.23(+1.48%) |
Sep 01, 2006 | 15.64 | 15.82 | 15.63 | 15.72 | 360,213 | +0.04(+0.23%) |
Aug 31, 2006 | 15.49 | 15.79 | 15.49 | 15.68 | 573,633 | +0.06(+0.36%) |
Aug 30, 2006 | 15.64 | 15.68 | 15.52 | 15.63 | 432,337 | +0.04(+0.27%) |
Aug 29, 2006 | 15.69 | 15.69 | 15.36 | 15.59 | 741,559 | -0.04(-0.23%) |
Aug 28, 2006 | 15.46 | 15.69 | 15.46 | 15.62 | 266,835 | +0.07(+0.45%) |
Aug 25, 2006 | 15.52 | 15.65 | 15.45 | 15.55 | 282,414 | -0.04(-0.27%) |
Aug 24, 2006 | 15.57 | 15.79 | 15.52 | 15.59 | 178,000 | -0.02(-0.14%) |
Aug 23, 2006 | 15.76 | 15.93 | 15.54 | 15.61 | 202,831 | -0.21(-1.34%) |
Aug 22, 2006 | 15.74 | 15.90 | 15.73 | 15.83 | 283,110 | -0.02(-0.13%) |
Aug 21, 2006 | 15.92 | 15.95 | 15.78 | 15.85 | 256,834 | -0.16(-0.97%) |
Aug 18, 2006 | 15.92 | 16.04 | 15.83 | 16.00 | 273,671 | +0.04(+0.27%) |
Aug 17, 2006 | 15.77 | 16.00 | 15.77 | 15.96 | 275,024 | +0.08(+0.53%) |
Aug 16, 2006 | 15.74 | 15.90 | 15.73 | 15.88 | 400,426 | +0.17(+1.08%) |
Aug 15, 2006 | 15.36 | 15.73 | 15.36 | 15.71 | 530,096 | +0.37(+2.39%) |
Aug 14, 2006 | 15.54 | 15.67 | 15.30 | 15.34 | 936,939 | -0.08(-0.55%) |
Aug 11, 2006 | 15.44 | 15.51 | 15.38 | 15.42 | 336,100 | -0.13(-0.86%) |
Aug 10, 2006 | 15.46 | 15.59 | 15.42 | 15.56 | 432,896 | +0.03(+0.18%) |
Aug 09, 2006 | 15.72 | 15.80 | 15.49 | 15.53 | 284,544 | -0.20(-1.26%) |
Aug 08, 2006 | 15.86 | 16.00 | 15.68 | 15.73 | 212,745 | -0.16(-0.98%) |
Aug 07, 2006 | 15.92 | 16.03 | 15.82 | 15.88 | 327,075 | -0.19(-1.19%) |
Aug 04, 2006 | 15.85 | 16.20 | 15.85 | 16.07 | 447,049 | +0.10(+0.62%) |
Aug 03, 2006 | 15.68 | 16.00 | 15.68 | 15.97 | 361,375 | +0.14(+0.89%) |
Aug 02, 2006 | 15.83 | 15.87 | 15.73 | 15.83 | 285,497 | +0.06(+0.40%) |
Aug 01, 2006 | 15.64 | 15.80 | 15.54 | 15.77 | 259,745 | -0.02(-0.13%) |
Jul 31, 2006 | 15.72 | 15.85 | 15.59 | 15.79 | 496,117 | -0.02(-0.13%) |
Jul 28, 2006 | 15.59 | 15.90 | 15.57 | 15.81 | 423,335 | +0.19(+1.22%) |
Jul 27, 2006 | 15.71 | 15.90 | 15.58 | 15.62 | 247,239 | -0.13(-0.85%) |
Jul 26, 2006 | 15.72 | 15.90 | 15.64 | 15.76 | 582,131 | -0.04(-0.27%) |
Jul 25, 2006 | 15.68 | 15.85 | 15.66 | 15.80 | 516,060 | +0.02(+0.13%) |
Jul 24, 2006 | 15.64 | 15.96 | 15.64 | 15.78 | 499,364 | +0.04(+0.27%) |
Jul 21, 2006 | 15.91 | 15.93 | 15.60 | 15.73 | 733,201 | -0.26(-1.63%) |
Jul 20, 2006 | 15.95 | 16.14 | 15.93 | 16.00 | 482,624 | -0.09(-0.57%) |
Jul 19, 2006 | 15.64 | 16.11 | 15.64 | 16.09 | 941,667 | +0.35(+2.24%) |
Jul 18, 2006 | 15.35 | 15.77 | 15.35 | 15.73 | 1,065,687 | +0.36(+2.34%) |
Jul 17, 2006 | 15.52 | 15.75 | 15.21 | 15.37 | 1,470,737 | -0.12(-0.77%) |
Jul 14, 2006 | 15.88 | 15.96 | 15.45 | 15.49 | 862,812 | -0.44(-2.79%) |
Jul 13, 2006 | 16.05 | 16.31 | 15.94 | 15.94 | 518,058 | -0.19(-1.18%) |
Jul 12, 2006 | 16.12 | 16.28 | 16.11 | 16.13 | 179,299 | -0.17(-1.04%) |
Jul 11, 2006 | 16.36 | 16.36 | 16.10 | 16.30 | 340,761 | +0.01(+0.04%) |
Jul 10, 2006 | 16.14 | 16.35 | 16.14 | 16.29 | 136,944 | +0.04(+0.26%) |
Jul 07, 2006 | 16.08 | 16.33 | 16.07 | 16.25 | 292,389 | +0.10(+0.61%) |
Jul 06, 2006 | 16.15 | 16.37 | 16.09 | 16.15 | 501,831 | -0.07(-0.44%) |
Jul 05, 2006 | 16.28 | 16.42 | 16.19 | 16.22 | 463,910 | -0.22(-1.33%) |
Jul 03, 2006 | 16.40 | 16.44 | 16.23 | 16.44 | 96,834 | +0.07(+0.43%) |
Jun 30, 2006 | 16.28 | 16.45 | 16.27 | 16.37 | 337,318 | -0.04(-0.26%) |
Jun 29, 2006 | 16.08 | 16.41 | 16.08 | 16.41 | 323,706 | +0.23(+1.40%) |
Jun 28, 2006 | 15.97 | 16.24 | 15.96 | 16.19 | 633,410 | +0.00(+0.00%) |
Jun 27, 2006 | 16.16 | 16.26 | 16.13 | 16.19 | 390,500 | -0.05(-0.30%) |
Jun 26, 2006 | 15.96 | 16.26 | 15.95 | 16.24 | 557,879 | +0.25(+1.55%) |
Jun 23, 2006 | 15.90 | 16.07 | 15.86 | 15.99 | 276,921 | -0.03(-0.18%) |
Jun 22, 2006 | 16.02 | 16.15 | 15.95 | 16.02 | 215,462 | -0.10(-0.61%) |
Jun 21, 2006 | 15.98 | 16.16 | 15.98 | 16.12 | 248,685 | +0.10(+0.62%) |
Jun 20, 2006 | 15.88 | 16.12 | 15.81 | 16.02 | 346,095 | +0.11(+0.71%) |
Jun 19, 2006 | 16.00 | 16.15 | 15.90 | 15.90 | 385,306 | -0.14(-0.88%) |
Jun 16, 2006 | 16.12 | 16.21 | 16.00 | 16.04 | 340,343 | -0.16(-0.96%) |
Jun 15, 2006 | 15.85 | 16.24 | 15.81 | 16.20 | 611,647 | +0.32(+2.05%) |
Jun 14, 2006 | 15.97 | 16.14 | 15.74 | 15.88 | 645,233 | -0.23(-1.45%) |
Jun 13, 2006 | 16.02 | 16.24 | 15.97 | 16.11 | 591,514 | +0.01(+0.04%) |
Jun 12, 2006 | 16.16 | 16.26 | 16.04 | 16.10 | 305,221 | -0.13(-0.78%) |
Jun 09, 2006 | 16.26 | 16.31 | 16.12 | 16.23 | 415,318 | -0.05(-0.30%) |
Jun 08, 2006 | 16.13 | 16.28 | 16.03 | 16.28 | 817,199 | +0.06(+0.35%) |
Jun 07, 2006 | 16.20 | 16.44 | 16.09 | 16.22 | 456,474 | +0.01(+0.09%) |
Jun 06, 2006 | 16.13 | 16.26 | 15.97 | 16.21 | 551,812 | +0.01(+0.09%) |
Jun 05, 2006 | 16.39 | 16.51 | 16.15 | 16.19 | 262,017 | -0.32(-1.97%) |
Jun 02, 2006 | 16.48 | 16.58 | 16.25 | 16.52 | 310,629 | +0.08(+0.47%) |