Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.38 | 27.53 | 26.94 | 27.02 | 1,779,543 | -0.49(-1.79%) |
Apr 27, 2007 | 27.42 | 27.64 | 27.05 | 27.51 | 1,198,916 | -0.20(-0.71%) |
Apr 26, 2007 | 27.77 | 28.17 | 27.30 | 27.71 | 1,327,414 | +0.04(+0.14%) |
Apr 25, 2007 | 27.05 | 27.85 | 26.85 | 27.67 | 1,122,515 | +0.68(+2.51%) |
Apr 24, 2007 | 27.12 | 27.37 | 26.68 | 26.99 | 1,960,042 | -0.15(-0.54%) |
Apr 23, 2007 | 26.39 | 27.21 | 26.27 | 27.14 | 2,513,041 | +0.70(+2.64%) |
Apr 20, 2007 | 26.37 | 26.85 | 26.19 | 26.44 | 1,848,517 | +0.22(+0.82%) |
Apr 19, 2007 | 25.95 | 26.40 | 25.60 | 26.23 | 1,708,471 | +0.10(+0.38%) |
Apr 18, 2007 | 25.90 | 26.51 | 25.33 | 26.13 | 1,076,837 | +0.18(+0.68%) |
Apr 17, 2007 | 26.31 | 26.67 | 25.87 | 25.95 | 947,290 | -0.10(-0.38%) |
Apr 16, 2007 | 25.75 | 26.11 | 25.71 | 26.05 | 1,302,674 | +0.49(+1.92%) |
Apr 13, 2007 | 25.69 | 25.84 | 25.19 | 25.56 | 2,305,937 | -0.15(-0.57%) |
Apr 12, 2007 | 25.21 | 25.70 | 25.07 | 25.70 | 1,370,416 | +0.43(+1.71%) |
Apr 11, 2007 | 25.27 | 25.41 | 24.89 | 25.27 | 1,616,449 | -0.05(-0.19%) |
Apr 10, 2007 | 25.31 | 25.66 | 25.11 | 25.32 | 1,146,442 | +0.07(+0.27%) |
Apr 09, 2007 | 25.37 | 25.51 | 24.98 | 25.25 | 876,933 | -0.03(-0.12%) |
Apr 05, 2007 | 25.15 | 25.36 | 25.05 | 25.28 | 1,004,505 | +0.21(+0.82%) |
Apr 04, 2007 | 25.14 | 25.28 | 24.93 | 25.08 | 2,650,942 | -0.01(-0.04%) |
Apr 03, 2007 | 25.13 | 25.23 | 25.04 | 25.09 | 1,641,397 | +0.12(+0.47%) |
Apr 02, 2007 | 24.94 | 25.18 | 24.84 | 24.97 | 987,821 | +0.18(+0.71%) |
Mar 30, 2007 | 24.84 | 25.17 | 24.58 | 24.79 | 1,692,318 | -0.07(-0.28%) |
Mar 29, 2007 | 25.28 | 25.31 | 24.75 | 24.86 | 4,408,370 | -0.26(-1.02%) |
Mar 28, 2007 | 25.19 | 25.19 | 24.55 | 25.11 | 1,949,803 | +0.12(+0.47%) |
Mar 27, 2007 | 24.88 | 25.15 | 24.70 | 25.00 | 1,545,009 | -0.04(-0.16%) |
Mar 26, 2007 | 25.32 | 25.35 | 24.77 | 25.04 | 1,935,176 | -0.24(-0.93%) |
Mar 23, 2007 | 25.07 | 25.38 | 24.93 | 25.27 | 3,480,773 | +0.28(+1.10%) |
Mar 22, 2007 | 24.47 | 25.07 | 24.47 | 25.00 | 3,996,048 | +0.56(+2.29%) |
Mar 21, 2007 | 23.85 | 24.57 | 23.64 | 24.44 | 4,641,438 | +0.57(+2.39%) |
Mar 20, 2007 | 24.25 | 24.33 | 23.63 | 23.87 | 4,070,720 | -0.38(-1.58%) |
Mar 19, 2007 | 23.94 | 25.60 | 23.41 | 24.25 | 7,735,934 | +0.03(+0.12%) |
Mar 16, 2007 | 24.56 | 24.63 | 24.09 | 24.22 | 730,845 | -0.26(-1.04%) |
Mar 15, 2007 | 23.85 | 24.58 | 23.85 | 24.48 | 1,471,856 | +0.57(+2.38%) |
Mar 14, 2007 | 23.60 | 24.01 | 23.16 | 23.91 | 1,091,690 | +0.36(+1.54%) |
Mar 13, 2007 | 24.04 | 23.89 | 23.46 | 23.54 | 807,144 | -0.50(-2.08%) |
Mar 12, 2007 | 23.89 | 24.13 | 23.84 | 24.04 | 1,163,208 | +0.29(+1.20%) |
Mar 09, 2007 | 23.91 | 23.95 | 23.54 | 23.76 | 901,145 | +0.10(+0.42%) |
Mar 08, 2007 | 23.81 | 24.06 | 23.56 | 23.66 | 1,371,861 | +0.05(+0.21%) |
Mar 07, 2007 | 22.69 | 23.67 | 22.69 | 23.61 | 2,010,639 | +1.13(+5.03%) |
Mar 06, 2007 | 21.43 | 22.72 | 21.43 | 22.48 | 1,625,276 | +1.18(+5.54%) |
Mar 05, 2007 | 21.64 | 22.02 | 21.28 | 21.30 | 1,548,163 | -0.70(-3.17%) |
Mar 02, 2007 | 22.91 | 23.03 | 21.98 | 22.00 | 1,158,630 | -1.02(-4.44%) |
Mar 01, 2007 | 22.49 | 23.15 | 22.12 | 23.02 | 1,612,660 | +0.24(+1.04%) |
Feb 28, 2007 | 22.20 | 22.81 | 21.89 | 22.79 | 1,889,170 | +0.49(+2.20%) |
Feb 27, 2007 | 23.00 | 23.00 | 21.63 | 22.29 | 2,002,602 | -0.98(-4.22%) |
Feb 26, 2007 | 23.39 | 23.53 | 22.77 | 23.28 | 1,776,998 | +0.06(+0.25%) |
Feb 23, 2007 | 22.66 | 23.26 | 22.62 | 23.22 | 1,341,341 | +0.60(+2.65%) |
Feb 22, 2007 | 22.80 | 23.03 | 21.74 | 22.62 | 2,237,197 | +0.75(+3.42%) |
Feb 21, 2007 | 21.87 | 22.11 | 21.74 | 21.87 | 984,464 | +0.02(+0.09%) |
Feb 20, 2007 | 21.30 | 22.00 | 21.27 | 21.85 | 1,753,052 | +0.46(+2.16%) |
Feb 16, 2007 | 21.43 | 21.56 | 21.10 | 21.39 | 931,767 | -0.01(-0.05%) |
Feb 15, 2007 | 21.18 | 21.61 | 21.08 | 21.40 | 1,630,363 | +0.27(+1.26%) |
Feb 14, 2007 | 20.77 | 21.20 | 20.61 | 21.13 | 1,161,757 | +0.49(+2.38%) |
Feb 13, 2007 | 20.40 | 20.64 | 20.32 | 20.64 | 707,961 | +0.31(+1.55%) |
Feb 12, 2007 | 20.53 | 20.60 | 20.20 | 20.33 | 822,532 | -0.25(-1.19%) |
Feb 09, 2007 | 20.93 | 20.93 | 20.38 | 20.57 | 571,939 | -0.31(-1.51%) |
Feb 08, 2007 | 20.89 | 21.02 | 20.74 | 20.89 | 819,556 | -0.01(-0.05%) |
Feb 07, 2007 | 20.85 | 21.05 | 20.74 | 20.90 | 693,306 | +0.12(+0.57%) |
Feb 06, 2007 | 20.47 | 20.81 | 20.47 | 20.78 | 1,260,464 | +0.34(+1.68%) |
Feb 05, 2007 | 20.58 | 20.66 | 20.35 | 20.44 | 783,848 | -0.19(-0.91%) |
Feb 02, 2007 | 20.64 | 21.20 | 20.50 | 20.62 | 2,012,877 | -0.02(-0.10%) |
Feb 01, 2007 | 20.41 | 20.64 | 20.31 | 20.64 | 1,679,398 | +0.42(+2.09%) |
Jan 31, 2007 | 20.47 | 20.50 | 19.98 | 20.22 | 2,721,952 | -0.23(-1.11%) |
Jan 30, 2007 | 20.47 | 20.64 | 20.30 | 20.45 | 3,433,977 | -0.02(-0.10%) |
Jan 29, 2007 | 20.62 | 20.64 | 20.32 | 20.47 | 1,370,437 | -0.09(-0.43%) |
Jan 26, 2007 | 20.47 | 20.64 | 20.28 | 20.55 | 1,695,879 | +0.19(+0.92%) |
Jan 25, 2007 | 20.45 | 20.61 | 20.25 | 20.37 | 2,097,315 | -0.22(-1.05%) |
Jan 24, 2007 | 20.53 | 20.87 | 20.31 | 20.58 | 4,085,776 | +1.02(+5.23%) |
Jan 23, 2007 | 19.70 | 19.90 | 19.38 | 19.56 | 4,402,876 | -0.10(-0.50%) |
Jan 22, 2007 | 20.00 | 20.06 | 19.46 | 19.66 | 1,449,686 | -0.30(-1.53%) |
Jan 19, 2007 | 19.91 | 20.06 | 19.74 | 19.96 | 1,002,877 | -0.04(-0.20%) |
Jan 18, 2007 | 20.28 | 20.47 | 19.99 | 20.00 | 1,034,008 | -0.29(-1.45%) |
Jan 17, 2007 | 20.40 | 20.54 | 20.22 | 20.30 | 726,267 | -0.08(-0.39%) |
Jan 16, 2007 | 20.40 | 20.54 | 20.15 | 20.38 | 1,334,322 | +0.13(+0.63%) |
Jan 12, 2007 | 19.39 | 20.33 | 19.39 | 20.25 | 1,285,999 | +0.86(+4.46%) |
Jan 11, 2007 | 19.50 | 19.65 | 19.27 | 19.38 | 1,683,874 | -0.01(-0.05%) |
Jan 10, 2007 | 18.74 | 19.47 | 18.68 | 19.39 | 1,155,069 | +0.55(+2.92%) |
Jan 09, 2007 | 18.69 | 18.95 | 18.55 | 18.84 | 712,838 | +0.14(+0.74%) |
Jan 08, 2007 | 18.44 | 18.85 | 18.34 | 18.71 | 839,190 | +0.23(+1.22%) |
Jan 05, 2007 | 18.76 | 18.76 | 18.39 | 18.48 | 907,554 | -0.39(-2.08%) |
Jan 04, 2007 | 18.76 | 19.08 | 18.64 | 18.87 | 1,456,197 | +0.04(+0.21%) |
Jan 03, 2007 | 19.45 | 19.53 | 18.55 | 18.83 | 1,498,111 | -0.50(-2.59%) |
Dec 29, 2006 | 19.41 | 19.51 | 19.32 | 19.34 | 578,348 | -0.14(-0.71%) |
Dec 28, 2006 | 19.38 | 19.71 | 19.33 | 19.47 | 607,240 | +0.02(+0.10%) |
Dec 27, 2006 | 19.44 | 19.62 | 19.27 | 19.45 | 477,938 | +0.07(+0.35%) |
Dec 26, 2006 | 19.03 | 19.45 | 18.92 | 19.38 | 654,241 | +0.39(+2.07%) |
Dec 22, 2006 | 19.22 | 19.32 | 18.97 | 18.99 | 303,366 | -0.20(-1.02%) |
Dec 21, 2006 | 19.46 | 19.47 | 18.90 | 19.19 | 777,540 | -0.30(-1.56%) |
Dec 20, 2006 | 18.99 | 19.71 | 18.89 | 19.49 | 2,025,186 | +0.50(+2.64%) |
Dec 19, 2006 | 18.54 | 19.10 | 18.50 | 18.99 | 1,247,442 | +0.42(+2.28%) |
Dec 18, 2006 | 18.76 | 18.99 | 18.55 | 18.57 | 479,973 | -0.19(-1.00%) |
Dec 15, 2006 | 18.84 | 19.07 | 18.76 | 18.76 | 733,592 | +0.03(+0.16%) |
Dec 14, 2006 | 18.31 | 18.94 | 18.25 | 18.73 | 958,013 | +0.44(+2.42%) |
Dec 13, 2006 | 18.76 | 18.87 | 18.14 | 18.28 | 1,552,741 | -0.44(-2.36%) |
Dec 12, 2006 | 18.94 | 19.08 | 18.71 | 18.73 | 667,567 | -0.27(-1.40%) |
Dec 11, 2006 | 18.96 | 19.16 | 18.88 | 18.99 | 818,945 | +0.04(+0.21%) |
Dec 08, 2006 | 18.72 | 19.11 | 18.59 | 18.95 | 928,104 | +0.25(+1.31%) |
Dec 07, 2006 | 18.94 | 19.07 | 18.68 | 18.71 | 682,115 | -0.25(-1.30%) |
Dec 06, 2006 | 18.62 | 19.24 | 18.56 | 18.95 | 1,649,082 | +0.37(+2.01%) |
Dec 05, 2006 | 18.15 | 18.76 | 18.10 | 18.58 | 1,263,719 | +0.32(+1.78%) |
Dec 04, 2006 | 17.94 | 18.34 | 17.86 | 18.25 | 794,123 | +0.37(+2.09%) |
Dec 01, 2006 | 17.87 | 18.14 | 17.66 | 17.88 | 1,205,630 | -0.14(-0.76%) |
Nov 30, 2006 | 17.85 | 18.20 | 17.79 | 18.02 | 1,107,458 | +0.14(+0.77%) |
Nov 29, 2006 | 17.65 | 17.94 | 17.61 | 17.88 | 1,110,714 | +0.31(+1.79%) |
Nov 28, 2006 | 17.24 | 17.79 | 17.22 | 17.57 | 1,936,170 | +0.24(+1.36%) |
Nov 27, 2006 | 17.75 | 17.84 | 17.32 | 17.33 | 942,347 | -0.46(-2.60%) |
Nov 24, 2006 | 17.82 | 17.94 | 17.78 | 17.79 | 249,142 | -0.16(-0.88%) |
Nov 22, 2006 | 17.88 | 18.00 | 17.81 | 17.95 | 491,876 | +0.10(+0.55%) |
Nov 21, 2006 | 18.03 | 18.06 | 17.78 | 17.85 | 595,846 | -0.21(-1.14%) |
Nov 20, 2006 | 17.97 | 18.10 | 17.90 | 18.06 | 1,222,213 | +0.04(+0.22%) |
Nov 17, 2006 | 17.93 | 18.13 | 17.84 | 18.02 | 579,366 | +0.09(+0.49%) |
Nov 16, 2006 | 18.05 | 18.11 | 17.88 | 17.93 | 666,754 | -0.06(-0.33%) |
Nov 15, 2006 | 17.99 | 18.09 | 17.77 | 17.99 | 675,910 | +0.10(+0.55%) |
Nov 14, 2006 | 17.69 | 17.93 | 17.39 | 17.89 | 1,272,774 | +0.19(+1.06%) |
Nov 13, 2006 | 17.42 | 17.78 | 17.41 | 17.70 | 1,035,839 | +0.18(+1.01%) |
Nov 10, 2006 | 17.22 | 17.60 | 17.18 | 17.53 | 560,342 | +0.35(+2.06%) |
Nov 09, 2006 | 17.10 | 17.60 | 17.01 | 17.17 | 1,090,469 | +0.09(+0.52%) |
Nov 08, 2006 | 17.01 | 17.22 | 16.97 | 17.08 | 712,228 | -0.06(-0.34%) |
Nov 07, 2006 | 16.66 | 17.24 | 16.66 | 17.14 | 1,305,633 | +0.59(+3.56%) |
Nov 06, 2006 | 16.77 | 16.83 | 16.50 | 16.55 | 2,571,489 | -0.42(-2.49%) |
Nov 03, 2006 | 16.81 | 17.08 | 16.78 | 16.98 | 1,709,307 | -0.01(-0.06%) |
Nov 02, 2006 | 16.97 | 17.50 | 16.71 | 16.99 | 3,422,277 | -0.79(-4.42%) |
Nov 01, 2006 | 18.10 | 18.10 | 17.76 | 17.77 | 744,782 | -0.22(-1.20%) |
Oct 31, 2006 | 18.34 | 18.38 | 17.95 | 17.99 | 692,797 | -0.31(-1.72%) |
Oct 30, 2006 | 18.21 | 18.58 | 18.15 | 18.30 | 795,954 | -0.01(-0.05%) |
Oct 27, 2006 | 18.80 | 18.80 | 18.30 | 18.31 | 747,631 | -0.59(-3.12%) |
Oct 26, 2006 | 18.87 | 19.01 | 18.68 | 18.90 | 571,939 | +0.11(+0.58%) |
Oct 25, 2006 | 18.68 | 18.92 | 18.60 | 18.79 | 842,751 | +0.14(+0.74%) |
Oct 24, 2006 | 18.53 | 18.87 | 18.43 | 18.66 | 769,300 | +0.02(+0.11%) |
Oct 23, 2006 | 18.51 | 18.81 | 18.49 | 18.64 | 606,833 | +0.08(+0.42%) |
Oct 20, 2006 | 18.66 | 18.72 | 18.45 | 18.56 | 953,537 | -0.12(-0.63%) |
Oct 19, 2006 | 18.48 | 18.72 | 18.43 | 18.68 | 1,353,447 | +0.24(+1.28%) |
Oct 18, 2006 | 18.43 | 18.68 | 18.40 | 18.44 | 1,467,693 | +0.01(+0.05%) |
Oct 17, 2006 | 18.28 | 18.66 | 18.28 | 18.43 | 1,999,651 | +0.00(+0.00%) |
Oct 16, 2006 | 17.61 | 18.85 | 17.50 | 18.43 | 2,344,321 | +0.96(+5.51%) |
Oct 13, 2006 | 17.21 | 17.58 | 17.16 | 17.47 | 1,157,714 | +0.24(+1.37%) |
Oct 12, 2006 | 16.93 | 17.34 | 16.91 | 17.23 | 574,482 | +0.37(+2.22%) |
Oct 11, 2006 | 17.04 | 17.25 | 16.70 | 16.86 | 847,837 | -0.28(-1.61%) |
Oct 10, 2006 | 17.13 | 17.31 | 17.01 | 17.13 | 673,366 | -0.06(-0.34%) |
Oct 09, 2006 | 16.71 | 17.37 | 16.66 | 17.19 | 873,474 | +0.34(+2.04%) |
Oct 06, 2006 | 16.56 | 17.08 | 16.49 | 16.85 | 1,138,690 | +0.17(+1.00%) |
Oct 05, 2006 | 16.55 | 16.82 | 16.54 | 16.68 | 1,316,417 | +0.07(+0.41%) |
Oct 04, 2006 | 16.06 | 16.73 | 16.04 | 16.61 | 1,687,638 | +0.46(+2.86%) |
Oct 03, 2006 | 16.44 | 16.48 | 16.05 | 16.15 | 751,904 | -0.35(-2.14%) |
Oct 02, 2006 | 16.57 | 16.95 | 16.34 | 16.50 | 678,656 | -0.07(-0.42%) |
Sep 29, 2006 | 16.86 | 16.89 | 16.54 | 16.57 | 988,838 | -0.35(-2.09%) |
Sep 28, 2006 | 16.90 | 17.22 | 16.82 | 16.93 | 655,258 | +0.03(+0.17%) |
Sep 27, 2006 | 16.94 | 17.32 | 16.83 | 16.90 | 701,241 | -0.11(-0.64%) |
Sep 26, 2006 | 17.12 | 17.23 | 16.90 | 17.01 | 1,207,665 | -0.23(-1.31%) |
Sep 25, 2006 | 17.25 | 17.39 | 16.73 | 17.23 | 918,948 | +0.06(+0.34%) |
Sep 22, 2006 | 17.09 | 17.37 | 16.99 | 17.17 | 1,127,500 | -0.01(-0.06%) |
Sep 21, 2006 | 17.50 | 17.59 | 17.11 | 17.18 | 864,114 | -0.29(-1.63%) |
Sep 20, 2006 | 17.27 | 17.71 | 17.25 | 17.47 | 993,213 | +0.31(+1.83%) |
Sep 19, 2006 | 17.19 | 17.38 | 16.91 | 17.15 | 834,205 | -0.08(-0.46%) |
Sep 18, 2006 | 17.40 | 17.52 | 17.03 | 17.23 | 962,693 | +0.21(+1.21%) |
Sep 15, 2006 | 17.13 | 17.19 | 16.87 | 17.03 | 516,393 | +0.04(+0.23%) |
Sep 14, 2006 | 17.10 | 17.20 | 16.91 | 16.99 | 339,074 | -0.23(-1.31%) |
Sep 13, 2006 | 17.08 | 17.30 | 16.95 | 17.21 | 432,871 | +0.15(+0.86%) |
Sep 12, 2006 | 16.73 | 17.22 | 16.68 | 17.06 | 385,362 | +0.29(+1.76%) |
Sep 11, 2006 | 16.56 | 16.93 | 16.40 | 16.77 | 546,506 | +0.15(+0.89%) |
Sep 08, 2006 | 16.87 | 16.94 | 16.59 | 16.62 | 886,394 | -0.24(-1.40%) |
Sep 07, 2006 | 16.76 | 17.03 | 16.56 | 16.86 | 624,433 | +0.06(+0.35%) |
Sep 06, 2006 | 17.15 | 17.20 | 16.69 | 16.80 | 893,312 | -0.48(-2.79%) |
Sep 05, 2006 | 17.56 | 17.56 | 17.15 | 17.28 | 983,752 | -0.28(-1.57%) |
Sep 01, 2006 | 17.49 | 17.59 | 17.10 | 17.56 | 508,865 | +0.13(+0.73%) |
Aug 31, 2006 | 17.65 | 17.65 | 17.35 | 17.43 | 652,918 | -0.24(-1.34%) |
Aug 30, 2006 | 17.39 | 17.70 | 17.14 | 17.66 | 921,186 | +0.33(+1.93%) |
Aug 29, 2006 | 17.31 | 17.36 | 16.91 | 17.33 | 617,617 | +0.03(+0.17%) |
Aug 28, 2006 | 16.87 | 17.41 | 16.84 | 17.30 | 824,744 | +0.43(+2.56%) |
Aug 25, 2006 | 16.71 | 16.95 | 16.59 | 16.87 | 402,962 | +0.14(+0.82%) |
Aug 24, 2006 | 16.67 | 16.81 | 16.38 | 16.73 | 578,552 | +0.15(+0.89%) |
Aug 23, 2006 | 17.18 | 17.20 | 16.42 | 16.58 | 607,037 | -0.51(-2.99%) |
Aug 22, 2006 | 16.74 | 17.14 | 16.71 | 17.09 | 790,257 | +0.28(+1.64%) |
Aug 21, 2006 | 17.21 | 17.21 | 16.65 | 16.82 | 861,571 | -0.42(-2.45%) |
Aug 18, 2006 | 17.14 | 17.33 | 16.86 | 17.24 | 1,176,331 | +0.08(+0.46%) |
Aug 17, 2006 | 16.88 | 17.25 | 16.87 | 17.16 | 873,983 | +0.18(+1.04%) |
Aug 16, 2006 | 16.56 | 17.05 | 16.41 | 16.99 | 1,339,713 | +0.55(+3.35%) |
Aug 15, 2006 | 16.45 | 16.51 | 16.14 | 16.44 | 1,092,300 | +0.21(+1.27%) |
Aug 14, 2006 | 16.32 | 16.49 | 16.09 | 16.23 | 778,761 | +0.01(+0.06%) |
Aug 11, 2006 | 16.20 | 16.27 | 15.96 | 16.22 | 369,492 | -0.08(-0.48%) |
Aug 10, 2006 | 16.34 | 16.46 | 16.19 | 16.30 | 802,159 | -0.07(-0.42%) |
Aug 09, 2006 | 16.76 | 16.85 | 16.30 | 16.37 | 865,539 | -0.25(-1.48%) |
Aug 08, 2006 | 17.07 | 17.10 | 16.60 | 16.61 | 1,626,294 | -0.32(-1.92%) |
Aug 07, 2006 | 17.36 | 17.44 | 16.73 | 16.94 | 1,108,679 | -0.50(-2.87%) |
Aug 04, 2006 | 17.01 | 17.50 | 17.01 | 17.44 | 2,141,060 | +0.45(+2.66%) |
Aug 03, 2006 | 16.46 | 17.05 | 16.12 | 16.99 | 1,369,419 | +0.53(+3.23%) |
Aug 02, 2006 | 15.28 | 16.89 | 15.04 | 16.45 | 4,310,096 | +0.62(+3.91%) |
Aug 01, 2006 | 15.63 | 15.93 | 15.43 | 15.84 | 1,434,121 | +0.15(+0.94%) |
Jul 31, 2006 | 15.56 | 15.76 | 15.35 | 15.69 | 938,583 | +0.10(+0.63%) |
Jul 28, 2006 | 14.91 | 15.77 | 14.91 | 15.59 | 1,624,564 | +0.79(+5.31%) |
Jul 27, 2006 | 14.62 | 15.04 | 14.61 | 14.80 | 1,427,407 | +0.24(+1.62%) |
Jul 26, 2006 | 14.31 | 14.72 | 14.15 | 14.57 | 1,199,119 | +0.16(+1.09%) |
Jul 25, 2006 | 14.51 | 14.90 | 14.33 | 14.41 | 1,570,748 | -0.11(-0.74%) |
Jul 24, 2006 | 14.65 | 14.66 | 14.28 | 14.52 | 1,259,040 | -0.03(-0.20%) |
Jul 21, 2006 | 14.91 | 14.87 | 14.52 | 14.55 | 922,204 | -0.36(-2.44%) |
Jul 20, 2006 | 15.46 | 15.54 | 14.90 | 14.91 | 1,653,558 | -0.47(-3.07%) |
Jul 19, 2006 | 14.81 | 15.48 | 14.81 | 15.38 | 813,350 | +0.53(+3.57%) |
Jul 18, 2006 | 14.87 | 14.93 | 14.71 | 14.85 | 1,117,530 | +0.11(+0.73%) |
Jul 17, 2006 | 14.97 | 15.09 | 14.64 | 14.74 | 1,135,028 | -0.29(-1.90%) |
Jul 14, 2006 | 15.11 | 15.29 | 14.79 | 15.03 | 1,570,341 | -0.17(-1.10%) |
Jul 13, 2006 | 15.58 | 15.58 | 15.02 | 15.20 | 2,655,113 | -0.51(-3.25%) |
Jul 12, 2006 | 15.94 | 16.04 | 15.61 | 15.71 | 637,556 | -0.29(-1.84%) |
Jul 11, 2006 | 15.81 | 16.11 | 15.71 | 16.00 | 797,683 | +0.13(+0.81%) |
Jul 10, 2006 | 16.23 | 16.27 | 15.84 | 15.88 | 382,717 | -0.32(-2.00%) |
Jul 07, 2006 | 16.56 | 16.56 | 16.07 | 16.20 | 639,795 | -0.46(-2.77%) |
Jul 06, 2006 | 16.46 | 16.91 | 16.33 | 16.66 | 1,212,548 | +0.26(+1.56%) |
Jul 05, 2006 | 16.71 | 16.78 | 16.23 | 16.41 | 1,075,718 | -0.40(-2.40%) |
Jul 03, 2006 | 16.85 | 16.90 | 16.66 | 16.81 | 846,006 | -0.23(-1.33%) |
Jun 30, 2006 | 16.28 | 17.03 | 15.94 | 17.03 | 6,350,543 | +0.88(+5.48%) |
Jun 29, 2006 | 15.24 | 16.16 | 15.22 | 16.15 | 1,895,986 | +1.08(+7.18%) |
Jun 28, 2006 | 15.08 | 15.11 | 14.76 | 15.07 | 714,263 | +0.03(+0.20%) |
Jun 27, 2006 | 15.62 | 15.72 | 15.01 | 15.04 | 821,082 | -0.53(-3.41%) |
Jun 26, 2006 | 15.56 | 15.81 | 15.40 | 15.57 | 1,127,500 | +0.18(+1.15%) |
Jun 23, 2006 | 15.21 | 15.64 | 15.00 | 15.39 | 877,543 | +0.10(+0.64%) |
Jun 22, 2006 | 15.02 | 15.29 | 14.85 | 15.29 | 2,069,745 | +0.87(+6.07%) |
Jun 21, 2006 | 14.41 | 14.65 | 14.37 | 14.42 | 1,715,920 | -0.06(-0.41%) |
Jun 20, 2006 | 14.39 | 14.81 | 14.35 | 14.48 | 1,203,697 | +0.01(+0.07%) |
Jun 19, 2006 | 15.04 | 15.12 | 14.36 | 14.47 | 1,000,029 | -0.61(-4.04%) |
Jun 16, 2006 | 15.36 | 15.51 | 14.83 | 15.08 | 2,255,915 | -0.29(-1.92%) |
Jun 15, 2006 | 14.52 | 15.45 | 14.48 | 15.37 | 954,249 | +0.91(+6.32%) |
Jun 14, 2006 | 14.31 | 14.65 | 14.22 | 14.46 | 3,024,605 | +0.07(+0.48%) |
Jun 13, 2006 | 14.68 | 14.99 | 14.25 | 14.39 | 1,213,565 | -0.38(-2.60%) |
Jun 12, 2006 | 14.84 | 15.10 | 14.64 | 14.77 | 949,671 | -0.39(-2.59%) |
Jun 09, 2006 | 15.58 | 15.65 | 15.04 | 15.17 | 507,339 | -0.26(-1.66%) |
Jun 08, 2006 | 15.29 | 15.55 | 14.70 | 15.42 | 1,209,496 | -0.03(-0.19%) |
Jun 07, 2006 | 15.63 | 15.72 | 15.37 | 15.45 | 1,322,114 | -0.18(-1.13%) |
Jun 06, 2006 | 15.89 | 16.04 | 15.59 | 15.63 | 1,510,013 | -0.20(-1.24%) |
Jun 05, 2006 | 16.45 | 16.45 | 15.79 | 15.83 | 1,012,339 | -0.87(-5.18%) |
Jun 02, 2006 | 16.96 | 16.97 | 16.37 | 16.69 | 1,123,227 | -0.07(-0.41%) |
Jun 01, 2006 | 16.61 | 16.81 | 16.16 | 16.76 | 1,646,233 | +0.39(+2.40%) |
May 31, 2006 | 15.79 | 16.44 | 15.69 | 16.37 | 1,573,901 | +0.70(+4.45%) |
May 30, 2006 | 16.12 | 16.17 | 15.66 | 15.67 | 811,824 | -0.58(-3.57%) |
May 26, 2006 | 16.27 | 16.46 | 16.18 | 16.25 | 571,023 | +0.07(+0.43%) |
May 25, 2006 | 16.16 | 16.22 | 15.91 | 16.18 | 1,142,556 | +0.27(+1.67%) |
May 24, 2006 | 16.12 | 16.41 | 15.57 | 15.91 | 1,857,735 | -0.29(-1.82%) |
May 23, 2006 | 16.64 | 16.90 | 16.17 | 16.21 | 1,178,773 | -0.23(-1.38%) |
May 22, 2006 | 16.52 | 16.68 | 15.99 | 16.44 | 1,810,531 | -0.33(-1.99%) |
May 19, 2006 | 16.30 | 16.92 | 16.30 | 16.77 | 1,621,716 | +0.43(+2.65%) |
May 18, 2006 | 16.48 | 16.91 | 16.26 | 16.34 | 799,107 | -0.15(-0.89%) |
May 17, 2006 | 16.51 | 16.77 | 16.26 | 16.48 | 885,885 | -0.39(-2.33%) |
May 16, 2006 | 17.24 | 17.52 | 16.84 | 16.88 | 964,931 | -0.42(-2.44%) |
May 15, 2006 | 17.27 | 17.41 | 16.88 | 17.30 | 1,002,369 | -0.13(-0.73%) |
May 12, 2006 | 17.48 | 17.85 | 17.38 | 17.43 | 1,225,265 | -0.54(-3.01%) |
May 11, 2006 | 18.21 | 18.26 | 17.89 | 17.97 | 816,605 | -0.28(-1.51%) |
May 10, 2006 | 18.21 | 18.35 | 18.09 | 18.24 | 784,865 | -0.04(-0.22%) |
May 09, 2006 | 18.48 | 18.58 | 18.18 | 18.28 | 1,116,411 | -0.29(-1.59%) |
May 08, 2006 | 17.94 | 18.60 | 17.91 | 18.58 | 2,230,788 | +0.60(+3.34%) |
May 05, 2006 | 17.89 | 18.21 | 17.60 | 17.98 | 1,634,330 | +0.07(+0.38%) |
May 04, 2006 | 17.01 | 18.07 | 16.71 | 17.91 | 4,647,644 | +1.27(+7.62%) |
May 03, 2006 | 16.34 | 16.64 | 16.23 | 16.64 | 1,515,202 | +0.34(+2.11%) |
May 02, 2006 | 15.88 | 16.30 | 15.73 | 16.30 | 1,327,607 | +0.45(+2.85%) |