Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.57 | 20.58 | 20.45 | 20.50 | 1,045,862 | -0.06(-0.30%) |
May 30, 2007 | 20.42 | 20.59 | 20.36 | 20.56 | 1,491,970 | +0.05(+0.27%) |
May 29, 2007 | 20.60 | 20.62 | 20.46 | 20.51 | 1,270,152 | +0.07(+0.34%) |
May 25, 2007 | 20.45 | 20.49 | 20.39 | 20.44 | 1,241,225 | -0.02(-0.10%) |
May 24, 2007 | 20.68 | 20.73 | 20.45 | 20.46 | 1,129,007 | -0.06(-0.30%) |
May 23, 2007 | 20.65 | 20.71 | 20.52 | 20.52 | 865,325 | +0.01(+0.07%) |
May 22, 2007 | 20.50 | 20.60 | 20.45 | 20.51 | 734,938 | +0.06(+0.30%) |
May 21, 2007 | 20.37 | 20.47 | 20.32 | 20.45 | 1,064,177 | -0.23(-1.13%) |
May 18, 2007 | 20.58 | 20.69 | 20.54 | 20.68 | 1,378,532 | +0.07(+0.33%) |
May 17, 2007 | 20.57 | 20.63 | 20.50 | 20.61 | 1,994,391 | -0.50(-2.35%) |
May 16, 2007 | 21.26 | 21.24 | 20.96 | 21.11 | 2,251,329 | -0.27(-1.26%) |
May 15, 2007 | 21.33 | 21.53 | 21.33 | 21.37 | 2,256,126 | -0.21(-0.96%) |
May 14, 2007 | 21.67 | 21.68 | 21.55 | 21.58 | 1,628,318 | -0.14(-0.63%) |
May 11, 2007 | 21.55 | 21.81 | 21.48 | 21.72 | 1,399,376 | +0.12(+0.54%) |
May 10, 2007 | 21.91 | 21.92 | 21.58 | 21.60 | 1,836,640 | -0.61(-2.76%) |
May 09, 2007 | 22.21 | 22.25 | 22.12 | 22.21 | 967,077 | +0.05(+0.22%) |
May 08, 2007 | 22.15 | 22.28 | 22.03 | 22.17 | 1,883,860 | +0.38(+1.74%) |
May 07, 2007 | 21.73 | 21.82 | 21.68 | 21.79 | 1,258,087 | +0.16(+0.73%) |
May 04, 2007 | 21.84 | 21.86 | 21.52 | 21.63 | 2,480,561 | +0.14(+0.67%) |
May 03, 2007 | 21.67 | 21.74 | 21.41 | 21.48 | 2,211,791 | +0.65(+3.10%) |
May 02, 2007 | 20.78 | 20.91 | 20.77 | 20.84 | 1,373,357 | -0.08(-0.36%) |
May 01, 2007 | 21.04 | 21.04 | 20.81 | 20.91 | 1,335,418 | -0.07(-0.33%) |
Apr 30, 2007 | 21.10 | 21.18 | 20.98 | 20.98 | 1,731,959 | -0.07(-0.33%) |
Apr 27, 2007 | 21.15 | 21.25 | 20.99 | 21.05 | 1,987,646 | -0.21(-1.00%) |
Apr 26, 2007 | 21.31 | 21.37 | 21.22 | 21.26 | 861,255 | -0.01(-0.03%) |
Apr 25, 2007 | 21.22 | 21.31 | 21.13 | 21.27 | 2,198,999 | +0.30(+1.41%) |
Apr 24, 2007 | 21.04 | 21.10 | 20.95 | 20.98 | 2,510,505 | +0.06(+0.30%) |
Apr 23, 2007 | 20.89 | 21.02 | 20.88 | 20.91 | 439,712 | -0.03(-0.16%) |
Apr 20, 2007 | 20.93 | 21.07 | 20.87 | 20.95 | 971,001 | +0.30(+1.43%) |
Apr 19, 2007 | 20.60 | 20.74 | 20.58 | 20.65 | 1,666,692 | +0.00(+0.00%) |
Apr 18, 2007 | 20.60 | 20.72 | 20.57 | 20.65 | 2,561,671 | -0.07(-0.33%) |
Apr 17, 2007 | 20.71 | 20.77 | 20.66 | 20.72 | 669,380 | -0.05(-0.23%) |
Apr 16, 2007 | 20.64 | 20.79 | 20.62 | 20.77 | 1,292,101 | +0.14(+0.67%) |
Apr 13, 2007 | 20.62 | 20.70 | 20.54 | 20.63 | 1,309,544 | +0.39(+1.90%) |
Apr 12, 2007 | 20.07 | 20.29 | 20.02 | 20.25 | 759,088 | +0.04(+0.20%) |
Apr 11, 2007 | 20.41 | 20.43 | 20.15 | 20.21 | 1,254,743 | -0.17(-0.84%) |
Apr 10, 2007 | 20.33 | 20.49 | 20.32 | 20.38 | 1,888,220 | +0.23(+1.13%) |
Apr 09, 2007 | 20.12 | 20.24 | 20.07 | 20.15 | 770,551 | -0.12(-0.58%) |
Apr 05, 2007 | 20.23 | 20.28 | 20.18 | 20.27 | 688,422 | +0.01(+0.07%) |
Apr 04, 2007 | 20.18 | 20.25 | 20.14 | 20.25 | 1,268,843 | +0.07(+0.34%) |
Apr 03, 2007 | 20.05 | 20.32 | 20.02 | 20.18 | 1,118,978 | +0.11(+0.55%) |
Apr 02, 2007 | 20.18 | 20.23 | 19.97 | 20.07 | 768,080 | -0.03(-0.14%) |
Mar 30, 2007 | 19.94 | 20.18 | 19.90 | 20.10 | 1,945,783 | +0.22(+1.11%) |
Mar 29, 2007 | 19.83 | 19.89 | 19.74 | 19.88 | 1,444,147 | +0.32(+1.65%) |
Mar 28, 2007 | 19.45 | 19.74 | 19.45 | 19.56 | 1,397,196 | -0.22(-1.11%) |
Mar 27, 2007 | 19.64 | 19.82 | 19.64 | 19.78 | 1,290,211 | +0.15(+0.77%) |
Mar 26, 2007 | 19.66 | 19.70 | 19.42 | 19.63 | 1,633,987 | -0.28(-1.42%) |
Mar 23, 2007 | 19.86 | 20.01 | 19.83 | 19.91 | 1,264,773 | +0.19(+0.94%) |
Mar 22, 2007 | 19.80 | 19.83 | 19.68 | 19.72 | 2,103,643 | -0.10(-0.52%) |
Mar 21, 2007 | 19.58 | 19.83 | 19.48 | 19.83 | 2,182,138 | +0.26(+1.34%) |
Mar 20, 2007 | 19.34 | 19.69 | 19.34 | 19.57 | 3,359,114 | +0.00(+0.00%) |
Mar 19, 2007 | 19.59 | 19.68 | 19.46 | 19.57 | 2,208,012 | -0.01(-0.07%) |
Mar 16, 2007 | 19.91 | 19.96 | 19.49 | 19.58 | 6,189,847 | +0.56(+2.93%) |
Mar 15, 2007 | 18.74 | 19.12 | 18.71 | 19.02 | 2,603,244 | +0.79(+4.34%) |
Mar 14, 2007 | 18.15 | 18.30 | 18.09 | 18.23 | 1,691,840 | +0.28(+1.53%) |
Mar 13, 2007 | 18.20 | 18.38 | 17.95 | 17.96 | 1,905,954 | -0.24(-1.32%) |
Mar 12, 2007 | 18.07 | 18.23 | 18.05 | 18.20 | 1,097,319 | +0.37(+2.08%) |
Mar 09, 2007 | 17.76 | 17.88 | 17.71 | 17.82 | 1,093,830 | +0.20(+1.13%) |
Mar 08, 2007 | 17.51 | 17.71 | 17.49 | 17.63 | 903,700 | +0.01(+0.08%) |
Mar 07, 2007 | 17.58 | 17.74 | 17.56 | 17.61 | 1,269,570 | +0.03(+0.16%) |
Mar 06, 2007 | 17.54 | 17.63 | 17.36 | 17.58 | 2,137,076 | +0.36(+2.08%) |
Mar 05, 2007 | 17.18 | 17.38 | 17.16 | 17.23 | 2,735,812 | -0.25(-1.42%) |
Mar 02, 2007 | 17.49 | 17.59 | 17.41 | 17.47 | 3,030,456 | -0.18(-1.01%) |
Mar 01, 2007 | 17.36 | 17.68 | 17.33 | 17.65 | 3,569,063 | -0.22(-1.23%) |
Feb 28, 2007 | 17.88 | 17.97 | 17.79 | 17.87 | 1,951,452 | -0.04(-0.23%) |
Feb 27, 2007 | 18.27 | 18.29 | 17.78 | 17.91 | 1,711,754 | -0.36(-1.99%) |
Feb 26, 2007 | 18.30 | 18.33 | 18.20 | 18.28 | 1,006,067 | +0.01(+0.08%) |
Feb 23, 2007 | 18.25 | 18.28 | 18.14 | 18.27 | 1,631,806 | +0.22(+1.22%) |
Feb 22, 2007 | 18.05 | 18.10 | 17.98 | 18.04 | 793,081 | -0.10(-0.53%) |
Feb 21, 2007 | 18.08 | 18.18 | 18.02 | 18.14 | 1,295,589 | -0.32(-1.75%) |
Feb 20, 2007 | 18.36 | 18.49 | 18.29 | 18.46 | 873,320 | +0.13(+0.71%) |
Feb 16, 2007 | 18.24 | 18.34 | 18.17 | 18.33 | 1,357,222 | -0.14(-0.74%) |
Feb 15, 2007 | 18.55 | 18.57 | 18.42 | 18.47 | 747,584 | +0.06(+0.34%) |
Feb 14, 2007 | 18.32 | 18.46 | 18.32 | 18.41 | 1,464,148 | +0.29(+1.59%) |
Feb 13, 2007 | 17.93 | 18.12 | 17.93 | 18.12 | 735,490 | +0.28(+1.54%) |
Feb 12, 2007 | 17.79 | 17.92 | 17.77 | 17.85 | 2,520,920 | -0.25(-1.41%) |
Feb 09, 2007 | 18.08 | 18.22 | 18.02 | 18.10 | 2,211,064 | -0.12(-0.68%) |
Feb 08, 2007 | 18.11 | 18.26 | 18.09 | 18.22 | 2,857,769 | -0.39(-2.07%) |
Feb 07, 2007 | 18.60 | 18.72 | 18.56 | 18.61 | 687,260 | -0.11(-0.59%) |
Feb 06, 2007 | 18.70 | 18.78 | 18.66 | 18.72 | 941,348 | +0.20(+1.08%) |
Feb 05, 2007 | 18.44 | 18.56 | 18.43 | 18.52 | 876,954 | -0.10(-0.52%) |
Feb 02, 2007 | 18.62 | 18.64 | 18.53 | 18.62 | 1,681,083 | +0.04(+0.22%) |
Feb 01, 2007 | 18.53 | 18.63 | 18.46 | 18.57 | 732,176 | +0.21(+1.16%) |
Jan 31, 2007 | 18.29 | 18.45 | 18.24 | 18.36 | 927,248 | -0.03(-0.15%) |
Jan 30, 2007 | 18.46 | 18.53 | 18.35 | 18.39 | 716,913 | +0.14(+0.79%) |
Jan 29, 2007 | 18.18 | 18.32 | 18.18 | 18.24 | 682,899 | +0.11(+0.61%) |
Jan 26, 2007 | 18.14 | 18.18 | 17.98 | 18.13 | 999,347 | -0.04(-0.23%) |
Jan 25, 2007 | 18.38 | 18.40 | 18.15 | 18.18 | 1,173,197 | -0.24(-1.31%) |
Jan 24, 2007 | 18.49 | 18.57 | 18.39 | 18.42 | 1,169,563 | +0.02(+0.11%) |
Jan 23, 2007 | 18.28 | 18.42 | 18.25 | 18.40 | 2,223,420 | -0.12(-0.67%) |
Jan 22, 2007 | 18.64 | 18.64 | 18.46 | 18.52 | 741,043 | -0.23(-1.21%) |
Jan 19, 2007 | 18.64 | 18.75 | 18.60 | 18.75 | 708,191 | +0.14(+0.74%) |
Jan 18, 2007 | 18.73 | 18.76 | 18.57 | 18.61 | 762,701 | -0.12(-0.62%) |
Jan 17, 2007 | 18.71 | 18.79 | 18.67 | 18.73 | 809,798 | +0.15(+0.82%) |
Jan 16, 2007 | 18.56 | 18.62 | 18.53 | 18.57 | 1,030,454 | +0.05(+0.26%) |
Jan 12, 2007 | 18.40 | 18.57 | 18.40 | 18.53 | 2,483,613 | +0.42(+2.32%) |
Jan 11, 2007 | 18.00 | 18.18 | 17.96 | 18.11 | 1,433,681 | +0.03(+0.19%) |
Jan 10, 2007 | 18.13 | 18.14 | 18.01 | 18.07 | 958,646 | -0.25(-1.35%) |
Jan 09, 2007 | 18.29 | 18.34 | 18.22 | 18.32 | 1,338,325 | +0.06(+0.34%) |
Jan 08, 2007 | 18.33 | 18.35 | 18.21 | 18.26 | 1,152,120 | -0.19(-1.04%) |
Jan 05, 2007 | 18.51 | 18.52 | 18.36 | 18.45 | 1,521,769 | -0.27(-1.43%) |
Jan 04, 2007 | 18.73 | 18.77 | 18.67 | 18.72 | 1,204,158 | -0.15(-0.80%) |
Jan 03, 2007 | 19.00 | 19.06 | 18.80 | 18.87 | 1,760,595 | +0.12(+0.66%) |
Dec 29, 2006 | 18.84 | 18.87 | 18.72 | 18.75 | 473,726 | -0.05(-0.26%) |
Dec 28, 2006 | 18.89 | 18.92 | 18.77 | 18.79 | 826,805 | +0.02(+0.11%) |
Dec 27, 2006 | 18.66 | 18.82 | 18.66 | 18.77 | 588,560 | +0.11(+0.59%) |
Dec 26, 2006 | 18.52 | 18.68 | 18.47 | 18.66 | 322,407 | +0.11(+0.59%) |
Dec 22, 2006 | 18.77 | 18.82 | 18.51 | 18.55 | 782,470 | -0.05(-0.26%) |
Dec 21, 2006 | 18.60 | 18.71 | 18.51 | 18.60 | 985,683 | -0.04(-0.22%) |
Dec 20, 2006 | 18.74 | 18.78 | 18.60 | 18.64 | 778,691 | -0.07(-0.37%) |
Dec 19, 2006 | 18.60 | 18.71 | 18.59 | 18.71 | 1,106,477 | +0.22(+1.19%) |
Dec 18, 2006 | 18.60 | 18.64 | 18.46 | 18.49 | 911,404 | +0.09(+0.49%) |
Dec 15, 2006 | 18.52 | 18.54 | 18.24 | 18.40 | 1,125,373 | -0.12(-0.67%) |
Dec 14, 2006 | 18.51 | 18.57 | 18.47 | 18.53 | 1,180,610 | +0.10(+0.52%) |
Dec 13, 2006 | 18.47 | 18.49 | 18.40 | 18.43 | 806,600 | +0.12(+0.64%) |
Dec 12, 2006 | 18.16 | 18.33 | 18.14 | 18.31 | 942,802 | +0.25(+1.37%) |
Dec 11, 2006 | 18.03 | 18.12 | 18.02 | 18.07 | 593,067 | +0.09(+0.50%) |
Dec 08, 2006 | 17.98 | 18.12 | 17.93 | 17.98 | 709,936 | -0.09(-0.49%) |
Dec 07, 2006 | 18.20 | 18.27 | 18.05 | 18.07 | 697,435 | +0.04(+0.23%) |
Dec 06, 2006 | 18.05 | 18.09 | 17.97 | 18.02 | 1,220,439 | -0.14(-0.76%) |
Dec 05, 2006 | 18.15 | 18.18 | 18.07 | 18.16 | 1,274,222 | +0.04(+0.23%) |
Dec 04, 2006 | 18.06 | 18.16 | 17.90 | 18.12 | 627,517 | +0.05(+0.27%) |
Dec 01, 2006 | 18.04 | 18.16 | 17.98 | 18.07 | 736,682 | -0.15(-0.83%) |
Nov 30, 2006 | 18.18 | 18.25 | 18.14 | 18.22 | 608,329 | +0.02(+0.11%) |
Nov 29, 2006 | 18.24 | 18.27 | 18.13 | 18.20 | 904,863 | +0.21(+1.15%) |
Nov 28, 2006 | 18.01 | 18.13 | 17.95 | 18.00 | 1,310,561 | +0.08(+0.42%) |
Nov 27, 2006 | 18.04 | 18.09 | 17.85 | 17.92 | 1,012,720 | -0.15(-0.84%) |
Nov 24, 2006 | 18.02 | 18.13 | 18.02 | 18.07 | 448,434 | +0.16(+0.88%) |
Nov 22, 2006 | 17.83 | 17.95 | 17.76 | 17.91 | 1,342,977 | +0.07(+0.39%) |
Nov 21, 2006 | 17.83 | 17.89 | 17.78 | 17.85 | 1,337,598 | +0.06(+0.35%) |
Nov 20, 2006 | 17.81 | 17.86 | 17.73 | 17.78 | 2,063,815 | -0.29(-1.60%) |
Nov 17, 2006 | 17.91 | 18.09 | 17.84 | 18.07 | 1,138,456 | -0.06(-0.30%) |
Nov 16, 2006 | 18.16 | 18.20 | 18.10 | 18.13 | 705,284 | -0.03(-0.15%) |
Nov 15, 2006 | 18.02 | 18.19 | 18.00 | 18.16 | 1,466,678 | +0.17(+0.96%) |
Nov 14, 2006 | 18.02 | 18.07 | 17.85 | 17.98 | 726,071 | -0.09(-0.49%) |
Nov 13, 2006 | 18.05 | 18.09 | 18.00 | 18.07 | 666,619 | -0.09(-0.49%) |
Nov 10, 2006 | 18.23 | 18.25 | 18.11 | 18.16 | 844,829 | +0.18(+0.99%) |
Nov 09, 2006 | 18.10 | 18.13 | 17.98 | 17.98 | 1,099,935 | +0.03(+0.15%) |
Nov 08, 2006 | 17.89 | 17.98 | 17.85 | 17.96 | 954,285 | +0.22(+1.24%) |
Nov 07, 2006 | 17.74 | 17.83 | 17.71 | 17.74 | 1,358,966 | +0.01(+0.04%) |
Nov 06, 2006 | 17.70 | 17.74 | 17.65 | 17.73 | 1,304,747 | +0.45(+2.59%) |
Nov 03, 2006 | 17.47 | 17.47 | 17.23 | 17.28 | 1,430,338 | -0.23(-1.30%) |
Nov 02, 2006 | 17.33 | 17.64 | 17.30 | 17.51 | 2,377,937 | +0.66(+3.92%) |
Nov 01, 2006 | 16.97 | 16.99 | 16.82 | 16.85 | 1,400,975 | +0.20(+1.20%) |
Oct 31, 2006 | 17.04 | 17.05 | 16.57 | 16.65 | 2,335,928 | -0.42(-2.46%) |
Oct 30, 2006 | 17.01 | 17.10 | 16.99 | 17.07 | 1,191,948 | -0.05(-0.28%) |
Oct 27, 2006 | 17.07 | 17.19 | 17.02 | 17.12 | 2,565,741 | -0.03(-0.20%) |
Oct 26, 2006 | 16.99 | 17.16 | 16.94 | 17.15 | 1,040,483 | +0.08(+0.44%) |
Oct 25, 2006 | 16.97 | 17.09 | 16.94 | 17.07 | 768,806 | +0.20(+1.18%) |
Oct 24, 2006 | 16.81 | 16.90 | 16.79 | 16.88 | 1,277,274 | -0.14(-0.81%) |
Oct 23, 2006 | 16.77 | 17.02 | 16.76 | 17.01 | 2,195,511 | +0.17(+1.02%) |
Oct 20, 2006 | 16.90 | 16.92 | 16.72 | 16.84 | 1,196,745 | -0.14(-0.85%) |
Oct 19, 2006 | 16.89 | 17.00 | 16.86 | 16.99 | 655,862 | +0.08(+0.49%) |
Oct 18, 2006 | 16.92 | 16.97 | 16.82 | 16.90 | 701,069 | +0.12(+0.70%) |
Oct 17, 2006 | 16.74 | 16.81 | 16.63 | 16.79 | 1,694,165 | -0.12(-0.73%) |
Oct 16, 2006 | 16.87 | 16.92 | 16.81 | 16.91 | 1,208,810 | +0.05(+0.29%) |
Oct 13, 2006 | 16.82 | 16.99 | 16.77 | 16.86 | 1,511,303 | -0.13(-0.77%) |
Oct 12, 2006 | 16.89 | 17.01 | 16.85 | 16.99 | 1,400,975 | +0.09(+0.53%) |
Oct 11, 2006 | 16.79 | 16.99 | 16.77 | 16.90 | 504,397 | -0.05(-0.28%) |
Oct 10, 2006 | 16.99 | 16.99 | 16.86 | 16.95 | 759,067 | -0.10(-0.56%) |
Oct 09, 2006 | 16.98 | 17.13 | 16.92 | 17.05 | 510,793 | -0.01(-0.04%) |
Oct 06, 2006 | 17.00 | 17.05 | 16.94 | 17.05 | 1,108,076 | -0.05(-0.32%) |
Oct 05, 2006 | 17.08 | 17.12 | 17.04 | 17.11 | 785,523 | -0.03(-0.16%) |
Oct 04, 2006 | 17.01 | 17.14 | 16.96 | 17.14 | 1,022,023 | +0.35(+2.09%) |
Oct 03, 2006 | 16.78 | 16.85 | 16.74 | 16.79 | 635,512 | -0.06(-0.37%) |
Oct 02, 2006 | 16.82 | 16.90 | 16.78 | 16.85 | 1,152,701 | -0.03(-0.20%) |
Sep 29, 2006 | 16.92 | 16.96 | 16.88 | 16.88 | 888,147 | -0.09(-0.53%) |
Sep 28, 2006 | 16.96 | 16.99 | 16.90 | 16.97 | 1,183,953 | -0.07(-0.40%) |
Sep 27, 2006 | 16.97 | 17.10 | 16.95 | 17.04 | 691,184 | -0.09(-0.52%) |
Sep 26, 2006 | 16.96 | 17.14 | 16.95 | 17.13 | 1,761,322 | +0.27(+1.59%) |
Sep 25, 2006 | 16.82 | 16.88 | 16.66 | 16.86 | 2,104,225 | +0.07(+0.41%) |
Sep 22, 2006 | 16.84 | 16.85 | 16.75 | 16.79 | 981,613 | -0.01(-0.04%) |
Sep 21, 2006 | 16.76 | 16.83 | 16.68 | 16.80 | 1,038,739 | +0.12(+0.70%) |
Sep 20, 2006 | 16.57 | 16.71 | 16.55 | 16.68 | 836,544 | +0.19(+1.13%) |
Sep 19, 2006 | 16.48 | 16.51 | 16.41 | 16.50 | 1,423,651 | -0.14(-0.87%) |
Sep 18, 2006 | 16.65 | 16.68 | 16.59 | 16.64 | 2,601,500 | +0.07(+0.42%) |
Sep 15, 2006 | 16.55 | 16.63 | 16.48 | 16.57 | 1,449,089 | +0.08(+0.46%) |
Sep 14, 2006 | 16.55 | 16.56 | 16.44 | 16.50 | 1,632,242 | -0.10(-0.62%) |
Sep 13, 2006 | 16.48 | 16.64 | 16.45 | 16.60 | 2,198,999 | +0.12(+0.75%) |
Sep 12, 2006 | 16.35 | 16.48 | 16.31 | 16.48 | 2,349,301 | +0.10(+0.63%) |
Sep 11, 2006 | 16.34 | 16.39 | 16.27 | 16.37 | 2,134,314 | +0.03(+0.21%) |
Sep 08, 2006 | 16.34 | 16.39 | 16.26 | 16.34 | 1,532,526 | +0.00(+0.00%) |
Sep 07, 2006 | 16.33 | 16.37 | 16.22 | 16.34 | 1,543,282 | +0.01(+0.04%) |
Sep 06, 2006 | 16.37 | 16.39 | 16.31 | 16.33 | 803,402 | -0.18(-1.08%) |
Sep 05, 2006 | 16.48 | 16.55 | 16.43 | 16.51 | 1,233,376 | +0.07(+0.42%) |
Sep 01, 2006 | 16.42 | 16.46 | 16.32 | 16.44 | 562,541 | +0.04(+0.25%) |
Aug 31, 2006 | 16.48 | 16.50 | 16.37 | 16.40 | 627,517 | -0.03(-0.21%) |
Aug 30, 2006 | 16.45 | 16.52 | 16.39 | 16.44 | 1,228,433 | +0.07(+0.42%) |
Aug 29, 2006 | 16.35 | 16.37 | 16.19 | 16.37 | 1,059,816 | +0.08(+0.51%) |
Aug 28, 2006 | 16.18 | 16.32 | 16.17 | 16.28 | 756,741 | +0.19(+1.15%) |
Aug 25, 2006 | 16.13 | 16.15 | 16.06 | 16.10 | 654,554 | -0.03(-0.17%) |
Aug 24, 2006 | 16.13 | 16.15 | 16.04 | 16.13 | 1,072,899 | +0.21(+1.30%) |
Aug 23, 2006 | 15.99 | 16.04 | 15.80 | 15.92 | 794,535 | +0.10(+0.65%) |
Aug 22, 2006 | 15.79 | 15.86 | 15.77 | 15.82 | 1,119,268 | -0.10(-0.61%) |
Aug 21, 2006 | 15.90 | 15.94 | 15.88 | 15.91 | 1,010,249 | +0.00(+0.00%) |
Aug 18, 2006 | 15.84 | 15.93 | 15.84 | 15.91 | 1,431,646 | +0.01(+0.04%) |
Aug 17, 2006 | 15.88 | 15.95 | 15.86 | 15.91 | 1,352,425 | -0.17(-1.03%) |
Aug 16, 2006 | 16.02 | 16.08 | 15.97 | 16.07 | 1,117,233 | +0.05(+0.30%) |
Aug 15, 2006 | 15.99 | 16.06 | 15.93 | 16.02 | 2,014,683 | +0.26(+1.66%) |
Aug 14, 2006 | 15.78 | 15.87 | 15.72 | 15.76 | 1,091,795 | +0.17(+1.06%) |
Aug 11, 2006 | 15.59 | 15.66 | 15.55 | 15.60 | 1,192,239 | -0.10(-0.61%) |
Aug 10, 2006 | 15.64 | 15.71 | 15.58 | 15.69 | 1,043,827 | -0.07(-0.44%) |
Aug 09, 2006 | 15.73 | 15.90 | 15.72 | 15.76 | 3,896,218 | +0.10(+0.61%) |
Aug 08, 2006 | 15.64 | 15.76 | 15.59 | 15.66 | 2,438,116 | -0.07(-0.44%) |
Aug 07, 2006 | 15.80 | 15.84 | 15.69 | 15.73 | 1,293,700 | -0.28(-1.72%) |
Aug 04, 2006 | 16.14 | 16.16 | 15.93 | 16.01 | 4,985,688 | +0.03(+0.22%) |
Aug 03, 2006 | 15.99 | 16.05 | 15.84 | 15.97 | 5,350,686 | -0.71(-4.25%) |
Aug 02, 2006 | 16.76 | 16.80 | 16.66 | 16.68 | 2,685,372 | +0.28(+1.68%) |
Aug 01, 2006 | 16.52 | 16.55 | 16.33 | 16.41 | 1,537,032 | +0.12(+0.72%) |
Jul 31, 2006 | 16.30 | 16.37 | 16.26 | 16.29 | 1,627,155 | +0.01(+0.04%) |
Jul 28, 2006 | 16.23 | 16.35 | 16.19 | 16.28 | 1,230,468 | +0.21(+1.28%) |
Jul 27, 2006 | 16.15 | 16.20 | 16.04 | 16.08 | 3,356,788 | +0.04(+0.26%) |
Jul 26, 2006 | 15.98 | 16.10 | 15.95 | 16.04 | 1,256,924 | -0.05(-0.30%) |
Jul 25, 2006 | 16.07 | 16.11 | 15.95 | 16.08 | 852,970 | -0.10(-0.64%) |
Jul 24, 2006 | 16.04 | 16.23 | 16.04 | 16.19 | 1,692,421 | +0.17(+1.03%) |
Jul 21, 2006 | 16.17 | 16.17 | 15.98 | 16.02 | 2,764,884 | +0.19(+1.22%) |
Jul 20, 2006 | 15.96 | 15.98 | 15.80 | 15.83 | 2,594,087 | +0.27(+1.72%) |
Jul 19, 2006 | 15.20 | 15.62 | 15.20 | 15.56 | 3,457,813 | +0.39(+2.58%) |
Jul 18, 2006 | 15.45 | 15.45 | 15.09 | 15.17 | 1,468,131 | +0.21(+1.43%) |
Jul 17, 2006 | 14.97 | 15.03 | 14.93 | 14.96 | 1,125,519 | -0.10(-0.69%) |
Jul 14, 2006 | 15.15 | 15.16 | 15.02 | 15.06 | 1,649,831 | -0.03(-0.23%) |
Jul 13, 2006 | 15.27 | 15.31 | 15.09 | 15.09 | 1,745,913 | -0.31(-2.01%) |
Jul 12, 2006 | 15.50 | 15.55 | 15.37 | 15.40 | 876,372 | -0.14(-0.89%) |
Jul 11, 2006 | 15.43 | 15.55 | 15.40 | 15.54 | 1,803,185 | +0.11(+0.71%) |
Jul 10, 2006 | 15.48 | 15.49 | 15.41 | 15.43 | 2,582,022 | -0.08(-0.49%) |
Jul 07, 2006 | 15.49 | 15.63 | 15.47 | 15.51 | 1,174,941 | -0.03(-0.18%) |
Jul 06, 2006 | 15.53 | 15.62 | 15.49 | 15.53 | 2,093,032 | +0.12(+0.76%) |
Jul 05, 2006 | 15.47 | 15.49 | 15.38 | 15.42 | 1,688,060 | -0.19(-1.23%) |
Jul 03, 2006 | 15.50 | 15.64 | 15.46 | 15.61 | 1,018,679 | +0.10(+0.62%) |
Jun 30, 2006 | 15.50 | 15.61 | 15.46 | 15.51 | 3,394,872 | +0.28(+1.81%) |
Jun 29, 2006 | 14.98 | 15.24 | 14.94 | 15.24 | 1,470,602 | +0.42(+2.83%) |
Jun 28, 2006 | 14.81 | 14.90 | 14.75 | 14.82 | 1,283,379 | +0.23(+1.56%) |
Jun 27, 2006 | 14.83 | 14.84 | 14.56 | 14.59 | 756,160 | -0.19(-1.30%) |
Jun 26, 2006 | 14.74 | 14.79 | 14.65 | 14.78 | 988,009 | +0.01(+0.05%) |
Jun 23, 2006 | 14.84 | 14.94 | 14.76 | 14.78 | 1,608,403 | -0.10(-0.65%) |
Jun 22, 2006 | 14.96 | 14.97 | 14.81 | 14.87 | 1,375,683 | +0.10(+0.70%) |
Jun 21, 2006 | 14.64 | 14.83 | 14.63 | 14.77 | 940,912 | +0.14(+0.94%) |
Jun 20, 2006 | 14.54 | 14.73 | 14.53 | 14.63 | 846,138 | +0.09(+0.62%) |
Jun 19, 2006 | 14.65 | 14.74 | 14.53 | 14.54 | 832,328 | -0.08(-0.56%) |
Jun 16, 2006 | 14.65 | 14.67 | 14.50 | 14.63 | 953,268 | -0.14(-0.93%) |
Jun 15, 2006 | 14.58 | 14.78 | 14.56 | 14.76 | 1,462,608 | +0.23(+1.61%) |
Jun 14, 2006 | 14.50 | 14.61 | 14.43 | 14.53 | 1,392,108 | +0.28(+1.93%) |
Jun 13, 2006 | 14.43 | 14.47 | 14.21 | 14.25 | 1,605,060 | -0.29(-1.99%) |
Jun 12, 2006 | 14.72 | 14.73 | 14.54 | 14.54 | 1,306,346 | -0.22(-1.49%) |
Jun 09, 2006 | 14.74 | 14.89 | 14.72 | 14.76 | 828,694 | -0.08(-0.56%) |
Jun 08, 2006 | 14.72 | 14.89 | 14.69 | 14.85 | 3,464,936 | -0.34(-2.22%) |
Jun 07, 2006 | 15.16 | 15.31 | 15.15 | 15.18 | 2,587,691 | -0.10(-0.68%) |
Jun 06, 2006 | 15.32 | 15.37 | 15.16 | 15.29 | 1,521,478 | -0.13(-0.85%) |
Jun 05, 2006 | 15.58 | 15.64 | 15.38 | 15.42 | 969,548 | -0.10(-0.66%) |
Jun 02, 2006 | 15.68 | 15.69 | 15.34 | 15.52 | 1,465,806 | -0.03(-0.22%) |