Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.23 | 18.53 | 18.31 | 18.41 | 865,637 | +0.03(+0.17%) |
May 30, 2007 | 18.12 | 18.37 | 17.93 | 18.37 | 627,172 | +0.26(+1.42%) |
May 29, 2007 | 17.86 | 18.16 | 17.96 | 18.12 | 736,359 | +0.37(+2.07%) |
May 25, 2007 | 17.63 | 17.78 | 17.53 | 17.75 | 587,864 | +0.12(+0.70%) |
May 24, 2007 | 17.86 | 17.87 | 17.46 | 17.63 | 1,334,706 | -0.25(-1.42%) |
May 23, 2007 | 17.39 | 18.05 | 17.36 | 17.88 | 1,354,505 | +0.48(+2.76%) |
May 22, 2007 | 17.08 | 17.59 | 17.00 | 17.40 | 912,515 | +0.35(+2.05%) |
May 21, 2007 | 16.95 | 17.15 | 16.81 | 17.05 | 1,533,864 | +0.10(+0.57%) |
May 18, 2007 | 16.89 | 17.10 | 16.83 | 16.95 | 1,154,940 | +0.07(+0.39%) |
May 17, 2007 | 16.69 | 17.00 | 16.54 | 16.89 | 1,847,159 | +0.51(+3.13%) |
May 16, 2007 | 16.61 | 16.66 | 16.23 | 16.38 | 1,206,884 | -0.15(-0.89%) |
May 15, 2007 | 17.01 | 17.08 | 16.52 | 16.52 | 991,421 | -0.49(-2.89%) |
May 14, 2007 | 17.20 | 17.24 | 17.01 | 17.01 | 847,002 | -0.18(-1.06%) |
May 11, 2007 | 17.17 | 17.26 | 17.12 | 17.20 | 757,906 | +0.14(+0.85%) |
May 10, 2007 | 17.76 | 17.61 | 16.83 | 17.05 | 2,851,683 | -0.74(-4.15%) |
May 09, 2007 | 17.52 | 17.80 | 17.43 | 17.79 | 758,779 | +0.36(+2.05%) |
May 08, 2007 | 17.43 | 17.50 | 17.18 | 17.43 | 489,450 | -0.01(-0.06%) |
May 07, 2007 | 17.81 | 17.81 | 17.31 | 17.44 | 447,813 | -0.03(-0.18%) |
May 04, 2007 | 17.80 | 17.95 | 17.40 | 17.47 | 521,758 | -0.19(-1.09%) |
May 03, 2007 | 17.87 | 17.94 | 17.56 | 17.67 | 503,135 | +0.05(+0.27%) |
May 02, 2007 | 17.44 | 17.67 | 17.40 | 17.62 | 391,036 | +0.28(+1.60%) |
May 01, 2007 | 17.43 | 17.45 | 17.06 | 17.34 | 347,652 | +0.10(+0.56%) |
Apr 30, 2007 | 17.67 | 17.67 | 17.19 | 17.24 | 603,005 | -0.44(-2.47%) |
Apr 27, 2007 | 17.89 | 17.89 | 17.54 | 17.68 | 630,957 | -0.21(-1.17%) |
Apr 26, 2007 | 17.80 | 18.03 | 17.64 | 17.89 | 496,438 | +0.11(+0.62%) |
Apr 25, 2007 | 17.89 | 17.89 | 17.57 | 17.78 | 386,960 | +0.09(+0.50%) |
Apr 24, 2007 | 17.76 | 17.90 | 17.53 | 17.69 | 506,629 | -0.15(-0.87%) |
Apr 23, 2007 | 17.99 | 18.14 | 17.78 | 17.85 | 606,208 | +0.02(+0.14%) |
Apr 20, 2007 | 17.86 | 18.03 | 17.65 | 17.82 | 493,818 | +0.31(+1.74%) |
Apr 19, 2007 | 18.45 | 18.45 | 17.34 | 17.52 | 634,451 | -0.01(-0.06%) |
Apr 18, 2007 | 17.49 | 17.67 | 17.33 | 17.53 | 518,276 | -0.01(-0.04%) |
Apr 17, 2007 | 17.05 | 17.62 | 16.91 | 17.53 | 962,304 | +0.51(+2.99%) |
Apr 16, 2007 | 15.83 | 17.05 | 15.83 | 17.02 | 482,462 | +0.19(+1.12%) |
Apr 13, 2007 | 15.83 | 16.88 | 15.83 | 16.84 | 1,645,963 | -0.04(-0.24%) |
Apr 12, 2007 | 16.90 | 16.97 | 16.79 | 16.88 | 651,339 | -0.08(-0.47%) |
Apr 11, 2007 | 16.07 | 17.17 | 16.07 | 16.96 | 990,547 | -0.18(-1.06%) |
Apr 10, 2007 | 17.22 | 17.26 | 17.07 | 17.14 | 1,231,633 | -0.09(-0.50%) |
Apr 09, 2007 | 17.04 | 17.54 | 17.04 | 17.22 | 1,241,824 | -0.59(-3.33%) |
Apr 05, 2007 | 17.62 | 17.84 | 17.62 | 17.82 | 515,946 | +0.21(+1.21%) |
Apr 04, 2007 | 17.79 | 17.79 | 17.47 | 17.61 | 590,194 | -0.19(-1.06%) |
Apr 03, 2007 | 17.69 | 17.88 | 17.34 | 17.79 | 1,345,770 | +0.22(+1.23%) |
Apr 02, 2007 | 17.66 | 17.81 | 16.60 | 17.58 | 1,008,017 | -0.34(-1.92%) |
Mar 30, 2007 | 17.98 | 18.10 | 17.66 | 17.92 | 918,047 | +0.13(+0.73%) |
Mar 29, 2007 | 18.05 | 18.14 | 17.58 | 17.79 | 1,169,324 | -0.12(-0.67%) |
Mar 28, 2007 | 18.75 | 18.75 | 17.91 | 17.91 | 1,440,982 | -0.71(-3.82%) |
Mar 27, 2007 | 18.75 | 18.75 | 18.43 | 18.62 | 710,445 | -0.21(-1.13%) |
Mar 26, 2007 | 19.10 | 19.22 | 18.78 | 18.83 | 491,197 | -0.22(-1.15%) |
Mar 23, 2007 | 19.22 | 19.25 | 18.94 | 19.05 | 549,430 | -0.15(-0.80%) |
Mar 22, 2007 | 19.62 | 19.65 | 19.15 | 19.21 | 683,367 | -0.45(-2.31%) |
Mar 21, 2007 | 18.82 | 19.67 | 18.60 | 19.66 | 934,644 | +0.84(+4.45%) |
Mar 20, 2007 | 18.55 | 18.92 | 18.44 | 18.82 | 716,851 | +0.27(+1.44%) |
Mar 19, 2007 | 18.46 | 18.60 | 18.27 | 18.56 | 806,239 | +0.29(+1.56%) |
Mar 16, 2007 | 18.63 | 18.62 | 18.11 | 18.27 | 1,399,927 | -0.35(-1.88%) |
Mar 15, 2007 | 18.46 | 18.88 | 18.32 | 18.62 | 1,103,229 | +0.27(+1.48%) |
Mar 14, 2007 | 15.08 | 18.63 | 17.30 | 18.35 | 2,320,595 | +0.61(+3.45%) |
Mar 13, 2007 | 18.91 | 18.79 | 17.68 | 17.74 | 2,260,615 | -1.17(-6.21%) |
Mar 12, 2007 | 18.84 | 19.04 | 18.73 | 18.91 | 736,942 | -0.22(-1.13%) |
Mar 09, 2007 | 19.15 | 19.33 | 18.98 | 19.13 | 716,560 | +0.18(+0.92%) |
Mar 08, 2007 | 19.01 | 19.50 | 18.91 | 18.95 | 1,066,251 | +0.15(+0.79%) |
Mar 07, 2007 | 18.78 | 18.95 | 18.55 | 18.81 | 1,501,253 | -0.01(-0.07%) |
Mar 06, 2007 | 17.91 | 18.86 | 17.70 | 18.82 | 2,256,539 | +1.58(+9.19%) |
Mar 05, 2007 | 18.25 | 18.55 | 17.22 | 17.24 | 2,434,150 | -1.54(-8.18%) |
Mar 02, 2007 | 18.73 | 18.89 | 18.61 | 18.77 | 1,186,211 | -0.01(-0.07%) |
Mar 01, 2007 | 18.15 | 18.93 | 17.88 | 18.79 | 1,244,445 | +0.24(+1.30%) |
Feb 28, 2007 | 18.52 | 18.84 | 18.17 | 18.55 | 1,304,716 | +0.03(+0.19%) |
Feb 27, 2007 | 18.70 | 18.87 | 18.31 | 18.51 | 1,261,332 | -0.50(-2.64%) |
Feb 26, 2007 | 19.59 | 19.67 | 18.72 | 19.01 | 1,587,147 | -0.45(-2.31%) |
Feb 23, 2007 | 20.57 | 20.57 | 18.99 | 19.46 | 3,215,641 | -1.11(-5.39%) |
Feb 22, 2007 | 20.46 | 20.69 | 20.37 | 20.57 | 894,463 | +0.10(+0.49%) |
Feb 21, 2007 | 20.71 | 20.86 | 19.68 | 20.47 | 1,702,158 | -0.95(-4.46%) |
Feb 20, 2007 | 21.14 | 21.62 | 20.98 | 21.43 | 423,064 | +0.20(+0.95%) |
Feb 16, 2007 | 21.17 | 21.26 | 20.84 | 21.23 | 394,239 | +0.06(+0.28%) |
Feb 15, 2007 | 21.29 | 21.47 | 21.12 | 21.17 | 490,906 | +0.05(+0.24%) |
Feb 14, 2007 | 21.27 | 21.65 | 21.06 | 21.12 | 374,672 | -0.29(-1.35%) |
Feb 13, 2007 | 21.12 | 21.40 | 20.88 | 21.40 | 591,932 | +0.33(+1.58%) |
Feb 12, 2007 | 21.29 | 21.29 | 20.44 | 21.07 | 1,162,650 | -0.31(-1.46%) |
Feb 09, 2007 | 21.95 | 22.05 | 20.62 | 21.38 | 1,419,727 | -0.57(-2.61%) |
Feb 08, 2007 | 22.53 | 22.54 | 21.84 | 21.96 | 754,994 | -0.71(-3.14%) |
Feb 07, 2007 | 22.51 | 22.87 | 22.38 | 22.67 | 511,288 | +0.16(+0.70%) |
Feb 06, 2007 | 22.24 | 22.58 | 22.17 | 22.51 | 409,379 | +0.26(+1.16%) |
Feb 05, 2007 | 22.28 | 22.46 | 22.06 | 22.25 | 439,370 | +0.01(+0.06%) |
Feb 02, 2007 | 21.91 | 22.28 | 21.91 | 22.24 | 298,154 | +0.34(+1.57%) |
Feb 01, 2007 | 21.88 | 21.98 | 21.73 | 21.89 | 324,650 | +0.07(+0.30%) |
Jan 31, 2007 | 21.74 | 22.06 | 21.59 | 21.83 | 566,609 | +0.02(+0.08%) |
Jan 30, 2007 | 21.64 | 21.81 | 21.64 | 21.81 | 322,903 | +0.17(+0.78%) |
Jan 29, 2007 | 21.36 | 21.77 | 21.36 | 21.64 | 417,241 | +0.30(+1.38%) |
Jan 26, 2007 | 21.23 | 21.39 | 20.94 | 21.35 | 435,876 | +0.08(+0.35%) |
Jan 25, 2007 | 21.29 | 21.41 | 21.00 | 21.27 | 669,682 | +0.01(+0.03%) |
Jan 24, 2007 | 20.95 | 21.27 | 20.91 | 21.27 | 200,031 | +0.32(+1.52%) |
Jan 23, 2007 | 20.79 | 21.12 | 20.70 | 20.95 | 431,217 | +0.17(+0.81%) |
Jan 22, 2007 | 21.23 | 21.26 | 20.60 | 20.78 | 427,723 | -0.52(-2.42%) |
Jan 19, 2007 | 20.78 | 21.30 | 20.70 | 21.29 | 385,504 | +0.52(+2.48%) |
Jan 18, 2007 | 20.93 | 21.05 | 20.77 | 20.78 | 336,879 | -0.22(-1.03%) |
Jan 17, 2007 | 20.98 | 21.14 | 20.90 | 20.99 | 394,530 | -0.14(-0.68%) |
Jan 16, 2007 | 20.95 | 21.14 | 20.73 | 21.14 | 623,387 | +0.28(+1.33%) |
Jan 12, 2007 | 20.81 | 20.95 | 20.71 | 20.86 | 325,523 | +0.08(+0.40%) |
Jan 11, 2007 | 20.47 | 20.84 | 20.47 | 20.78 | 392,783 | +0.31(+1.49%) |
Jan 10, 2007 | 20.01 | 20.48 | 19.88 | 20.47 | 598,346 | +0.38(+1.91%) |
Jan 09, 2007 | 19.70 | 20.09 | 19.59 | 20.09 | 490,324 | +0.44(+2.22%) |
Jan 08, 2007 | 19.45 | 19.74 | 19.24 | 19.65 | 422,191 | +0.21(+1.06%) |
Jan 05, 2007 | 19.78 | 19.78 | 19.37 | 19.45 | 395,112 | -0.41(-2.08%) |
Jan 04, 2007 | 19.84 | 19.98 | 19.63 | 19.86 | 347,652 | +0.00(+0.02%) |
Jan 03, 2007 | 19.94 | 20.04 | 19.69 | 19.85 | 435,002 | -0.09(-0.47%) |
Dec 29, 2006 | 19.95 | 20.01 | 19.77 | 19.95 | 265,543 | +0.02(+0.12%) |
Dec 28, 2006 | 20.10 | 20.10 | 19.65 | 19.92 | 387,833 | -0.13(-0.65%) |
Dec 27, 2006 | 19.95 | 20.05 | 19.91 | 20.05 | 504,300 | +0.04(+0.19%) |
Dec 26, 2006 | 19.87 | 20.09 | 19.87 | 20.02 | 353,184 | +0.16(+0.83%) |
Dec 22, 2006 | 19.76 | 19.91 | 19.66 | 19.85 | 199,740 | +0.06(+0.30%) |
Dec 21, 2006 | 20.01 | 20.02 | 19.73 | 19.79 | 590,485 | -0.18(-0.89%) |
Dec 20, 2006 | 20.11 | 20.24 | 19.92 | 19.97 | 466,448 | -0.14(-0.68%) |
Dec 19, 2006 | 20.35 | 20.42 | 20.02 | 20.11 | 382,883 | -0.28(-1.36%) |
Dec 18, 2006 | 20.45 | 20.59 | 20.34 | 20.39 | 253,605 | -0.04(-0.22%) |
Dec 15, 2006 | 20.52 | 20.65 | 20.43 | 20.43 | 528,466 | -0.09(-0.44%) |
Dec 14, 2006 | 20.37 | 20.68 | 20.35 | 20.52 | 580,003 | +0.16(+0.79%) |
Dec 13, 2006 | 20.48 | 20.48 | 20.30 | 20.36 | 428,305 | -0.05(-0.25%) |
Dec 12, 2006 | 20.27 | 20.44 | 20.23 | 20.41 | 617,563 | +0.02(+0.10%) |
Dec 11, 2006 | 20.18 | 20.42 | 20.09 | 20.39 | 320,574 | +0.15(+0.76%) |
Dec 08, 2006 | 20.32 | 20.34 | 20.06 | 20.24 | 385,213 | -0.06(-0.30%) |
Dec 07, 2006 | 20.52 | 20.54 | 20.26 | 20.30 | 519,149 | -0.04(-0.20%) |
Dec 06, 2006 | 20.37 | 20.53 | 20.20 | 20.34 | 639,692 | -0.01(-0.05%) |
Dec 05, 2006 | 20.38 | 20.39 | 20.16 | 20.35 | 653,377 | +0.01(+0.07%) |
Dec 04, 2006 | 20.18 | 20.56 | 20.17 | 20.34 | 470,815 | +0.14(+0.70%) |
Dec 01, 2006 | 19.99 | 20.22 | 19.93 | 20.19 | 964,342 | +0.55(+2.78%) |
Nov 30, 2006 | 19.54 | 20.01 | 19.54 | 19.65 | 743,056 | +0.02(+0.10%) |
Nov 29, 2006 | 19.31 | 19.71 | 19.31 | 19.63 | 480,424 | +0.33(+1.73%) |
Nov 28, 2006 | 18.98 | 19.31 | 18.98 | 19.29 | 503,717 | +0.34(+1.78%) |
Nov 27, 2006 | 19.35 | 19.35 | 18.91 | 18.96 | 586,700 | -0.46(-2.39%) |
Nov 24, 2006 | 19.13 | 19.42 | 19.11 | 19.42 | 339,208 | +0.17(+0.87%) |
Nov 22, 2006 | 19.38 | 19.58 | 19.13 | 19.25 | 623,969 | -0.97(-4.77%) |
Nov 21, 2006 | 20.37 | 20.39 | 20.08 | 20.22 | 792,845 | -0.08(-0.39%) |
Nov 20, 2006 | 20.28 | 20.44 | 20.22 | 20.30 | 468,777 | +0.05(+0.27%) |
Nov 17, 2006 | 20.26 | 20.28 | 20.18 | 20.24 | 362,210 | +0.01(+0.03%) |
Nov 16, 2006 | 20.37 | 20.39 | 20.17 | 20.24 | 352,602 | -0.06(-0.30%) |
Nov 15, 2006 | 20.24 | 20.38 | 20.24 | 20.30 | 313,586 | +0.08(+0.41%) |
Nov 14, 2006 | 20.06 | 20.23 | 20.01 | 20.22 | 473,436 | +0.21(+1.06%) |
Nov 13, 2006 | 20.01 | 20.16 | 19.89 | 20.00 | 464,410 | +0.26(+1.32%) |
Nov 10, 2006 | 19.49 | 19.84 | 19.49 | 19.74 | 255,352 | +0.25(+1.30%) |
Nov 09, 2006 | 19.53 | 19.74 | 19.31 | 19.49 | 404,721 | -0.01(-0.05%) |
Nov 08, 2006 | 19.21 | 19.63 | 19.21 | 19.50 | 365,413 | +0.14(+0.71%) |
Nov 07, 2006 | 19.50 | 19.68 | 19.34 | 19.36 | 369,198 | -0.16(-0.84%) |
Nov 06, 2006 | 19.16 | 19.60 | 19.12 | 19.52 | 524,390 | +0.40(+2.10%) |
Nov 03, 2006 | 18.63 | 19.12 | 18.61 | 19.12 | 1,568,804 | +0.86(+4.68%) |
Nov 02, 2006 | 18.48 | 18.50 | 18.18 | 18.27 | 382,010 | -0.38(-2.04%) |
Nov 01, 2006 | 18.97 | 19.01 | 18.62 | 18.65 | 619,310 | -0.23(-1.22%) |
Oct 31, 2006 | 19.03 | 19.04 | 18.82 | 18.88 | 407,050 | -0.10(-0.51%) |
Oct 30, 2006 | 18.87 | 19.09 | 18.80 | 18.98 | 273,987 | +0.11(+0.58%) |
Oct 27, 2006 | 19.13 | 19.16 | 18.85 | 18.87 | 432,673 | -0.30(-1.56%) |
Oct 26, 2006 | 19.15 | 19.23 | 19.00 | 19.16 | 406,468 | +0.05(+0.25%) |
Oct 25, 2006 | 18.72 | 19.15 | 18.72 | 19.12 | 624,843 | +0.41(+2.18%) |
Oct 24, 2006 | 18.62 | 18.74 | 18.58 | 18.71 | 614,943 | +0.09(+0.46%) |
Oct 23, 2006 | 18.53 | 18.67 | 18.49 | 18.62 | 299,901 | +0.06(+0.31%) |
Oct 20, 2006 | 18.44 | 18.61 | 18.33 | 18.56 | 393,074 | +0.09(+0.46%) |
Oct 19, 2006 | 18.72 | 18.73 | 18.45 | 18.48 | 604,461 | -0.31(-1.65%) |
Oct 18, 2006 | 18.80 | 18.98 | 18.77 | 18.79 | 415,203 | -0.01(-0.05%) |
Oct 17, 2006 | 18.66 | 18.88 | 18.64 | 18.80 | 490,032 | +0.01(+0.04%) |
Oct 16, 2006 | 18.73 | 18.87 | 18.67 | 18.79 | 384,048 | +0.09(+0.50%) |
Oct 13, 2006 | 18.58 | 18.78 | 18.51 | 18.70 | 329,891 | +0.15(+0.81%) |
Oct 12, 2006 | 18.24 | 18.55 | 18.22 | 18.55 | 364,540 | +0.30(+1.66%) |
Oct 11, 2006 | 18.29 | 18.39 | 18.11 | 18.24 | 501,970 | -0.08(-0.43%) |
Oct 10, 2006 | 18.32 | 18.53 | 18.22 | 18.32 | 572,433 | -0.04(-0.21%) |
Oct 09, 2006 | 17.99 | 18.38 | 17.99 | 18.36 | 590,485 | +0.29(+1.60%) |
Oct 06, 2006 | 17.82 | 18.09 | 17.79 | 18.07 | 738,106 | +0.24(+1.33%) |
Oct 05, 2006 | 17.86 | 17.93 | 17.77 | 17.84 | 411,126 | -0.04(-0.23%) |
Oct 04, 2006 | 17.39 | 17.98 | 17.36 | 17.88 | 674,341 | +0.50(+2.91%) |
Oct 03, 2006 | 17.19 | 17.44 | 17.14 | 17.37 | 421,026 | +0.12(+0.70%) |
Oct 02, 2006 | 17.31 | 17.39 | 17.10 | 17.25 | 244,288 | -0.05(-0.28%) |
Sep 29, 2006 | 17.45 | 17.57 | 17.28 | 17.30 | 361,628 | -0.15(-0.85%) |
Sep 28, 2006 | 17.51 | 17.53 | 17.28 | 17.45 | 504,591 | -0.06(-0.33%) |
Sep 27, 2006 | 17.54 | 17.59 | 17.35 | 17.51 | 414,038 | -0.16(-0.93%) |
Sep 26, 2006 | 17.52 | 17.76 | 17.45 | 17.67 | 506,629 | +0.15(+0.84%) |
Sep 25, 2006 | 17.46 | 17.57 | 17.21 | 17.52 | 450,434 | +0.03(+0.20%) |
Sep 22, 2006 | 17.58 | 17.58 | 17.32 | 17.49 | 463,828 | -0.12(-0.66%) |
Sep 21, 2006 | 17.75 | 17.85 | 17.52 | 17.61 | 467,030 | -0.15(-0.83%) |
Sep 20, 2006 | 17.76 | 17.95 | 17.69 | 17.75 | 414,620 | -0.00(-0.02%) |
Sep 19, 2006 | 17.64 | 17.76 | 17.46 | 17.76 | 746,841 | +0.11(+0.64%) |
Sep 18, 2006 | 17.71 | 17.77 | 17.62 | 17.64 | 433,255 | -0.08(-0.45%) |
Sep 15, 2006 | 17.69 | 17.84 | 17.61 | 17.72 | 757,032 | +0.04(+0.25%) |
Sep 14, 2006 | 17.79 | 17.79 | 17.59 | 17.68 | 434,711 | -0.12(-0.68%) |
Sep 13, 2006 | 17.48 | 17.84 | 17.45 | 17.80 | 662,403 | +0.27(+1.55%) |
Sep 12, 2006 | 17.34 | 17.64 | 17.28 | 17.53 | 503,717 | +0.23(+1.31%) |
Sep 11, 2006 | 17.07 | 17.36 | 17.04 | 17.30 | 609,120 | +0.20(+1.19%) |
Sep 08, 2006 | 16.71 | 17.14 | 16.62 | 17.10 | 944,252 | +0.39(+2.32%) |
Sep 07, 2006 | 16.69 | 16.82 | 16.57 | 16.71 | 444,902 | -0.05(-0.31%) |
Sep 06, 2006 | 16.78 | 16.83 | 16.64 | 16.76 | 532,834 | -0.07(-0.39%) |
Sep 05, 2006 | 16.67 | 16.96 | 16.60 | 16.83 | 531,087 | +0.24(+1.47%) |
Sep 01, 2006 | 16.78 | 16.84 | 16.50 | 16.58 | 402,100 | -0.12(-0.74%) |
Aug 31, 2006 | 16.75 | 16.85 | 16.67 | 16.71 | 378,807 | -0.01(-0.08%) |
Aug 30, 2006 | 16.62 | 16.81 | 16.54 | 16.72 | 391,618 | +0.08(+0.47%) |
Aug 29, 2006 | 16.64 | 16.68 | 16.33 | 16.64 | 535,163 | +0.00(+0.00%) |
Aug 28, 2006 | 16.25 | 16.67 | 16.25 | 16.64 | 533,125 | +0.31(+1.89%) |
Aug 25, 2006 | 16.69 | 16.85 | 16.32 | 16.33 | 405,885 | -0.34(-2.06%) |
Aug 24, 2006 | 16.46 | 16.67 | 16.39 | 16.67 | 317,953 | +0.29(+1.78%) |
Aug 23, 2006 | 16.74 | 16.76 | 16.37 | 16.38 | 292,913 | -0.29(-1.73%) |
Aug 22, 2006 | 16.43 | 16.69 | 16.43 | 16.67 | 484,791 | +0.23(+1.38%) |
Aug 21, 2006 | 16.40 | 16.51 | 16.27 | 16.44 | 372,110 | +0.03(+0.21%) |
Aug 18, 2006 | 16.39 | 16.47 | 16.15 | 16.41 | 706,951 | +0.10(+0.59%) |
Aug 17, 2006 | 16.33 | 16.43 | 16.19 | 16.31 | 515,946 | +0.00(+0.00%) |
Aug 16, 2006 | 16.50 | 16.50 | 16.29 | 16.31 | 404,721 | -0.10(-0.61%) |
Aug 15, 2006 | 16.39 | 16.45 | 16.31 | 16.41 | 869,131 | +0.25(+1.53%) |
Aug 14, 2006 | 16.26 | 16.49 | 16.11 | 16.17 | 474,892 | -0.07(-0.40%) |
Aug 11, 2006 | 16.59 | 16.60 | 16.14 | 16.23 | 577,965 | -0.35(-2.09%) |
Aug 10, 2006 | 16.58 | 16.63 | 16.26 | 16.58 | 581,750 | +0.09(+0.56%) |
Aug 09, 2006 | 16.90 | 16.93 | 16.49 | 16.49 | 819,342 | -0.33(-1.98%) |
Aug 08, 2006 | 16.89 | 17.11 | 16.71 | 16.82 | 683,367 | +0.02(+0.14%) |
Aug 07, 2006 | 17.11 | 17.11 | 16.75 | 16.79 | 737,815 | -0.32(-1.85%) |
Aug 04, 2006 | 16.73 | 17.32 | 16.72 | 17.11 | 860,687 | +0.53(+3.19%) |
Aug 03, 2006 | 16.36 | 16.65 | 16.29 | 16.58 | 527,302 | +0.22(+1.34%) |
Aug 02, 2006 | 16.23 | 16.53 | 16.21 | 16.36 | 657,744 | +0.16(+1.02%) |
Aug 01, 2006 | 16.34 | 16.34 | 16.03 | 16.20 | 663,568 | -0.14(-0.88%) |
Jul 31, 2006 | 16.35 | 16.38 | 16.18 | 16.34 | 684,532 | -0.13(-0.77%) |
Jul 28, 2006 | 16.29 | 16.47 | 16.25 | 16.47 | 558,165 | +0.20(+1.25%) |
Jul 27, 2006 | 16.59 | 16.69 | 16.25 | 16.27 | 612,322 | -0.31(-1.89%) |
Jul 26, 2006 | 16.61 | 16.74 | 16.52 | 16.58 | 395,403 | -0.05(-0.33%) |
Jul 25, 2006 | 16.53 | 16.76 | 16.45 | 16.63 | 670,264 | +0.10(+0.60%) |
Jul 24, 2006 | 16.21 | 16.54 | 16.21 | 16.53 | 802,454 | +0.32(+1.95%) |
Jul 21, 2006 | 16.37 | 16.37 | 15.97 | 16.22 | 678,708 | -0.15(-0.90%) |
Jul 20, 2006 | 16.78 | 16.79 | 16.35 | 16.37 | 430,635 | -0.36(-2.16%) |
Jul 19, 2006 | 16.56 | 16.82 | 16.54 | 16.73 | 447,522 | +0.15(+0.93%) |
Jul 18, 2006 | 16.26 | 16.57 | 16.21 | 16.57 | 434,129 | +0.26(+1.58%) |
Jul 17, 2006 | 16.27 | 16.43 | 16.21 | 16.31 | 251,567 | +0.02(+0.15%) |
Jul 14, 2006 | 16.39 | 16.40 | 16.08 | 16.29 | 362,502 | -0.18(-1.08%) |
Jul 13, 2006 | 16.62 | 16.77 | 16.41 | 16.47 | 336,005 | -0.23(-1.40%) |
Jul 12, 2006 | 16.77 | 16.91 | 16.69 | 16.70 | 361,919 | -0.11(-0.65%) |
Jul 11, 2006 | 16.95 | 16.97 | 16.73 | 16.81 | 304,268 | -0.15(-0.89%) |
Jul 10, 2006 | 16.93 | 17.05 | 16.86 | 16.96 | 340,082 | +0.00(+0.00%) |
Jul 07, 2006 | 16.93 | 17.25 | 16.84 | 16.96 | 744,221 | +0.07(+0.43%) |
Jul 06, 2006 | 16.54 | 17.00 | 16.52 | 16.89 | 655,706 | +0.35(+2.12%) |
Jul 05, 2006 | 16.84 | 16.84 | 16.49 | 16.54 | 520,896 | -0.32(-1.87%) |
Jul 03, 2006 | 16.76 | 16.87 | 16.66 | 16.86 | 244,870 | +0.09(+0.51%) |
Jun 30, 2006 | 16.74 | 16.77 | 16.48 | 16.77 | 712,775 | +0.13(+0.81%) |
Jun 29, 2006 | 15.96 | 16.65 | 15.94 | 16.64 | 1,002,485 | +0.74(+4.67%) |
Jun 28, 2006 | 16.05 | 16.05 | 15.76 | 15.89 | 430,926 | -0.23(-1.43%) |
Jun 27, 2006 | 16.27 | 16.40 | 16.09 | 16.12 | 495,565 | -0.12(-0.76%) |
Jun 26, 2006 | 15.99 | 16.27 | 15.97 | 16.25 | 409,088 | +0.26(+1.61%) |
Jun 23, 2006 | 15.91 | 16.09 | 15.83 | 15.99 | 463,536 | +0.06(+0.39%) |
Jun 22, 2006 | 15.90 | 16.00 | 15.77 | 15.93 | 434,420 | +0.03(+0.19%) |
Jun 21, 2006 | 15.72 | 15.94 | 15.70 | 15.90 | 545,354 | +0.24(+1.51%) |
Jun 20, 2006 | 15.76 | 15.91 | 15.65 | 15.66 | 382,301 | -0.11(-0.72%) |
Jun 19, 2006 | 15.90 | 15.95 | 15.67 | 15.77 | 862,434 | -0.14(-0.88%) |
Jun 16, 2006 | 16.06 | 16.08 | 15.76 | 15.92 | 1,058,389 | -0.15(-0.92%) |
Jun 15, 2006 | 15.82 | 16.17 | 15.80 | 16.06 | 653,086 | +0.33(+2.10%) |
Jun 14, 2006 | 15.57 | 15.81 | 15.52 | 15.73 | 553,798 | +0.14(+0.90%) |
Jun 13, 2006 | 15.74 | 15.91 | 15.58 | 15.59 | 526,428 | -0.18(-1.11%) |
Jun 12, 2006 | 16.05 | 16.05 | 15.76 | 15.77 | 327,270 | -0.28(-1.73%) |
Jun 09, 2006 | 16.01 | 16.19 | 15.91 | 16.05 | 540,987 | +0.04(+0.24%) |
Jun 08, 2006 | 15.73 | 16.05 | 15.49 | 16.01 | 835,938 | +0.26(+1.66%) |
Jun 07, 2006 | 15.77 | 16.04 | 15.63 | 15.75 | 551,760 | -0.02(-0.11%) |
Jun 06, 2006 | 15.92 | 16.06 | 15.68 | 15.76 | 1,116,040 | -0.14(-0.86%) |
Jun 05, 2006 | 15.97 | 16.31 | 15.81 | 15.90 | 1,314,324 | -0.55(-3.32%) |
Jun 02, 2006 | 16.22 | 16.57 | 16.21 | 16.45 | 644,059 | +0.31(+1.92%) |