Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.90 | 20.21 | 19.74 | 19.94 | 1,879,480 | +0.04(+0.18%) |
May 30, 2007 | 19.04 | 19.93 | 18.92 | 19.91 | 2,922,477 | +0.81(+4.25%) |
May 29, 2007 | 19.02 | 19.20 | 19.00 | 19.10 | 1,676,695 | -0.07(-0.37%) |
May 25, 2007 | 19.11 | 19.24 | 19.04 | 19.17 | 1,383,408 | +0.24(+1.24%) |
May 24, 2007 | 19.41 | 19.57 | 18.78 | 18.93 | 1,653,720 | -0.55(-2.81%) |
May 23, 2007 | 19.60 | 19.70 | 19.44 | 19.48 | 1,619,762 | +0.04(+0.21%) |
May 22, 2007 | 19.71 | 19.77 | 19.42 | 19.44 | 1,752,956 | -0.25(-1.28%) |
May 21, 2007 | 19.61 | 19.91 | 19.52 | 19.69 | 2,021,451 | +0.08(+0.42%) |
May 18, 2007 | 19.57 | 19.71 | 19.27 | 19.61 | 2,262,904 | +0.05(+0.24%) |
May 17, 2007 | 19.24 | 19.71 | 19.07 | 19.56 | 1,942,458 | +0.32(+1.65%) |
May 16, 2007 | 18.96 | 19.26 | 18.84 | 19.24 | 1,832,196 | +0.33(+1.74%) |
May 15, 2007 | 18.83 | 19.13 | 18.75 | 18.91 | 1,645,971 | +0.06(+0.34%) |
May 14, 2007 | 18.68 | 19.04 | 18.68 | 18.85 | 1,202,396 | -0.10(-0.53%) |
May 11, 2007 | 18.61 | 18.98 | 18.58 | 18.95 | 1,441,652 | +0.36(+1.96%) |
May 10, 2007 | 18.95 | 18.98 | 18.44 | 18.58 | 2,077,345 | -0.37(-1.96%) |
May 09, 2007 | 18.75 | 18.97 | 18.53 | 18.96 | 1,815,107 | +0.15(+0.78%) |
May 08, 2007 | 18.86 | 19.27 | 18.44 | 18.81 | 2,157,504 | -0.13(-0.68%) |
May 07, 2007 | 18.82 | 19.10 | 18.77 | 18.94 | 1,647,597 | -0.01(-0.06%) |
May 04, 2007 | 19.06 | 19.32 | 18.89 | 18.95 | 2,272,024 | -0.04(-0.19%) |
May 03, 2007 | 18.84 | 19.03 | 18.77 | 18.98 | 1,965,585 | +0.06(+0.34%) |
May 02, 2007 | 18.28 | 19.47 | 18.28 | 18.92 | 5,169,547 | -0.57(-2.93%) |
May 01, 2007 | 19.03 | 19.57 | 18.99 | 19.49 | 4,899,307 | +0.49(+2.57%) |
Apr 30, 2007 | 19.32 | 19.46 | 18.98 | 19.00 | 2,093,318 | -0.26(-1.37%) |
Apr 27, 2007 | 19.04 | 19.39 | 18.96 | 19.27 | 1,436,726 | +0.17(+0.89%) |
Apr 26, 2007 | 18.96 | 19.18 | 18.84 | 19.10 | 1,398,032 | +0.09(+0.50%) |
Apr 25, 2007 | 18.67 | 19.16 | 18.63 | 19.00 | 1,698,923 | +0.48(+2.61%) |
Apr 24, 2007 | 18.63 | 18.71 | 18.31 | 18.52 | 2,084,992 | -0.13(-0.69%) |
Apr 23, 2007 | 18.48 | 18.71 | 18.42 | 18.65 | 1,530,017 | +0.24(+1.28%) |
Apr 20, 2007 | 18.63 | 18.63 | 18.26 | 18.41 | 1,973,520 | +0.01(+0.06%) |
Apr 19, 2007 | 18.39 | 18.50 | 18.31 | 18.40 | 1,674,595 | -0.08(-0.45%) |
Apr 18, 2007 | 18.60 | 18.63 | 18.40 | 18.48 | 1,783,883 | -0.27(-1.44%) |
Apr 17, 2007 | 19.00 | 19.03 | 18.65 | 18.76 | 2,042,001 | -0.19(-0.99%) |
Apr 16, 2007 | 18.80 | 18.99 | 18.71 | 18.94 | 1,704,103 | +0.16(+0.85%) |
Apr 13, 2007 | 18.82 | 18.84 | 18.68 | 18.78 | 2,023,819 | -0.02(-0.13%) |
Apr 12, 2007 | 18.50 | 18.82 | 18.30 | 18.81 | 1,744,460 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.55 | 18.38 | 18.42 | 1,919,645 | -0.02(-0.10%) |
Apr 10, 2007 | 18.32 | 18.47 | 18.23 | 18.44 | 2,425,014 | +0.18(+0.97%) |
Apr 09, 2007 | 18.24 | 18.43 | 18.20 | 18.26 | 2,625,527 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.23 | 18.01 | 18.18 | 2,643,029 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.08 | 17.65 | 18.04 | 3,290,277 | -0.03(-0.16%) |
Apr 03, 2007 | 18.03 | 18.09 | 17.88 | 18.07 | 2,729,691 | +0.04(+0.23%) |
Apr 02, 2007 | 17.87 | 18.03 | 17.74 | 18.03 | 3,342,614 | +0.17(+0.96%) |
Mar 30, 2007 | 17.95 | 18.03 | 17.75 | 17.85 | 2,946,177 | -0.10(-0.56%) |
Mar 29, 2007 | 17.95 | 18.00 | 17.69 | 17.95 | 3,194,254 | +0.14(+0.79%) |
Mar 28, 2007 | 18.16 | 18.24 | 17.74 | 17.81 | 2,315,921 | -0.32(-1.75%) |
Mar 27, 2007 | 18.12 | 18.16 | 17.90 | 18.13 | 1,907,875 | -0.02(-0.10%) |
Mar 26, 2007 | 18.16 | 18.24 | 17.93 | 18.15 | 2,299,778 | +0.11(+0.62%) |
Mar 23, 2007 | 18.04 | 18.08 | 17.86 | 18.04 | 2,278,198 | +0.09(+0.49%) |
Mar 22, 2007 | 17.88 | 18.06 | 17.80 | 17.95 | 3,175,407 | +0.25(+1.40%) |
Mar 21, 2007 | 17.30 | 17.84 | 17.24 | 17.70 | 3,135,984 | +0.54(+3.15%) |
Mar 20, 2007 | 17.39 | 17.44 | 16.91 | 17.16 | 2,098,416 | -0.11(-0.65%) |
Mar 19, 2007 | 16.93 | 17.34 | 16.89 | 17.27 | 1,900,962 | +0.58(+3.49%) |
Mar 16, 2007 | 16.69 | 16.84 | 16.61 | 16.69 | 1,765,361 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.59 | 16.69 | 1,637,407 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,748,043 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.73 | 16.27 | 16.28 | 1,512,341 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.56 | 16.30 | 16.51 | 1,955,168 | -0.02(-0.11%) |
Mar 09, 2007 | 16.49 | 16.65 | 16.33 | 16.53 | 1,884,649 | +0.08(+0.50%) |
Mar 08, 2007 | 16.42 | 16.53 | 16.18 | 16.45 | 2,269,192 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.43 | 15.87 | 16.23 | 2,258,147 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.60 | 15.88 | 1,945,313 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.84 | 15.24 | 15.45 | 3,433,695 | -0.09(-0.57%) |
Mar 02, 2007 | 15.89 | 16.01 | 15.46 | 15.54 | 2,435,719 | -0.41(-2.58%) |
Mar 01, 2007 | 15.81 | 16.18 | 15.62 | 15.95 | 2,429,702 | -0.02(-0.15%) |
Feb 28, 2007 | 15.94 | 16.14 | 15.84 | 15.97 | 2,486,187 | +0.02(+0.15%) |
Feb 27, 2007 | 16.10 | 16.48 | 15.82 | 15.95 | 2,366,899 | -0.52(-3.15%) |
Feb 26, 2007 | 16.33 | 16.54 | 16.31 | 16.47 | 2,103,094 | +0.25(+1.56%) |
Feb 23, 2007 | 16.40 | 16.49 | 16.04 | 16.21 | 1,894,505 | -0.11(-0.65%) |
Feb 22, 2007 | 16.10 | 16.37 | 15.97 | 16.32 | 2,369,618 | +0.28(+1.76%) |
Feb 21, 2007 | 15.90 | 16.10 | 15.68 | 16.04 | 2,860,194 | +0.15(+0.93%) |
Feb 20, 2007 | 15.84 | 15.91 | 15.76 | 15.89 | 2,483,468 | -0.02(-0.15%) |
Feb 16, 2007 | 15.95 | 16.00 | 15.84 | 15.91 | 1,677,339 | +0.02(+0.15%) |
Feb 15, 2007 | 15.83 | 15.94 | 15.74 | 15.89 | 2,984,580 | -0.02(-0.11%) |
Feb 14, 2007 | 16.12 | 16.21 | 15.85 | 15.91 | 2,488,497 | -0.16(-0.99%) |
Feb 13, 2007 | 16.10 | 16.23 | 15.98 | 16.07 | 1,999,329 | +0.06(+0.37%) |
Feb 12, 2007 | 16.11 | 16.20 | 15.82 | 16.01 | 2,772,448 | -0.20(-1.23%) |
Feb 09, 2007 | 16.46 | 16.52 | 16.12 | 16.21 | 2,182,869 | -0.23(-1.40%) |
Feb 08, 2007 | 16.42 | 16.52 | 16.26 | 16.44 | 2,492,644 | -0.02(-0.14%) |
Feb 07, 2007 | 16.62 | 16.81 | 16.30 | 16.46 | 2,171,144 | -0.07(-0.43%) |
Feb 06, 2007 | 16.83 | 16.89 | 16.28 | 16.53 | 2,222,802 | -0.15(-0.88%) |
Feb 05, 2007 | 16.76 | 16.87 | 16.63 | 16.68 | 2,293,151 | -0.01(-0.04%) |
Feb 02, 2007 | 16.44 | 16.76 | 16.25 | 16.68 | 5,059,717 | +0.27(+1.65%) |
Feb 01, 2007 | 16.21 | 16.64 | 16.05 | 16.41 | 6,579,875 | +0.62(+3.95%) |
Jan 31, 2007 | 15.84 | 15.97 | 15.65 | 15.79 | 3,361,816 | -0.03(-0.19%) |
Jan 30, 2007 | 15.34 | 15.84 | 15.34 | 15.82 | 3,516,789 | +0.59(+3.90%) |
Jan 29, 2007 | 15.25 | 15.44 | 15.13 | 15.22 | 2,187,457 | -0.01(-0.08%) |
Jan 26, 2007 | 15.28 | 15.36 | 15.17 | 15.24 | 1,979,978 | +0.07(+0.47%) |
Jan 25, 2007 | 15.50 | 15.55 | 15.01 | 15.17 | 2,056,614 | -0.35(-2.24%) |
Jan 24, 2007 | 15.18 | 15.54 | 15.15 | 15.51 | 3,200,726 | +0.17(+1.11%) |
Jan 23, 2007 | 14.87 | 15.44 | 14.82 | 15.34 | 3,249,155 | +0.62(+4.20%) |
Jan 22, 2007 | 14.91 | 14.98 | 14.62 | 14.72 | 2,371,317 | -0.04(-0.24%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.25 | 14.76 | 2,269,022 | +0.48(+3.34%) |
Jan 18, 2007 | 14.49 | 14.68 | 14.25 | 14.28 | 1,765,531 | -0.16(-1.10%) |
Jan 17, 2007 | 14.27 | 14.68 | 14.27 | 14.44 | 2,604,626 | +0.09(+0.66%) |
Jan 16, 2007 | 14.22 | 14.51 | 14.19 | 14.35 | 4,238,804 | +0.02(+0.16%) |
Jan 12, 2007 | 13.82 | 14.35 | 13.81 | 14.32 | 2,493,324 | +0.56(+4.06%) |
Jan 11, 2007 | 13.64 | 14.08 | 13.62 | 13.76 | 3,598,863 | +0.10(+0.73%) |
Jan 10, 2007 | 13.65 | 13.77 | 13.54 | 13.66 | 2,993,586 | -0.10(-0.73%) |
Jan 09, 2007 | 13.52 | 13.82 | 13.37 | 13.76 | 3,033,689 | +0.08(+0.56%) |
Jan 08, 2007 | 13.84 | 13.94 | 13.58 | 13.69 | 2,458,149 | +0.08(+0.56%) |
Jan 05, 2007 | 13.54 | 13.76 | 13.51 | 13.61 | 4,428,952 | +0.04(+0.30%) |
Jan 04, 2007 | 13.54 | 13.70 | 13.41 | 13.57 | 3,399,030 | -0.05(-0.35%) |
Jan 03, 2007 | 14.25 | 14.30 | 13.50 | 13.62 | 4,370,837 | -0.78(-5.44%) |
Dec 29, 2006 | 14.62 | 14.63 | 14.31 | 14.40 | 1,497,388 | -0.26(-1.77%) |
Dec 28, 2006 | 14.57 | 14.82 | 14.46 | 14.66 | 1,664,425 | +0.11(+0.73%) |
Dec 27, 2006 | 14.34 | 14.57 | 14.30 | 14.55 | 1,468,840 | +0.26(+1.81%) |
Dec 26, 2006 | 14.55 | 14.74 | 14.25 | 14.29 | 1,599,003 | -0.28(-1.94%) |
Dec 22, 2006 | 14.79 | 14.83 | 14.55 | 14.58 | 1,396,622 | -0.20(-1.35%) |
Dec 21, 2006 | 15.09 | 15.24 | 14.67 | 14.78 | 2,758,239 | -0.34(-2.22%) |
Dec 20, 2006 | 15.45 | 15.45 | 15.10 | 15.11 | 1,984,736 | -0.31(-2.02%) |
Dec 19, 2006 | 15.04 | 15.43 | 14.92 | 15.42 | 1,545,477 | +0.29(+1.91%) |
Dec 18, 2006 | 15.77 | 15.81 | 15.11 | 15.14 | 2,231,468 | -0.67(-4.24%) |
Dec 15, 2006 | 15.89 | 15.90 | 15.69 | 15.81 | 1,620,414 | -0.06(-0.41%) |
Dec 14, 2006 | 15.83 | 16.00 | 15.76 | 15.87 | 1,844,886 | +0.17(+1.09%) |
Dec 13, 2006 | 15.90 | 15.98 | 15.64 | 15.70 | 2,949,745 | -0.21(-1.33%) |
Dec 12, 2006 | 16.01 | 16.16 | 15.80 | 15.91 | 1,493,309 | -0.05(-0.33%) |
Dec 11, 2006 | 15.98 | 16.13 | 15.87 | 15.97 | 1,437,234 | -0.14(-0.88%) |
Dec 08, 2006 | 16.13 | 16.27 | 16.01 | 16.11 | 1,583,710 | +0.07(+0.44%) |
Dec 07, 2006 | 16.07 | 16.18 | 15.84 | 16.04 | 2,020,250 | -0.04(-0.22%) |
Dec 06, 2006 | 15.80 | 16.26 | 15.69 | 16.07 | 2,602,926 | +0.25(+1.56%) |
Dec 05, 2006 | 15.88 | 16.03 | 15.62 | 15.82 | 2,996,305 | +0.02(+0.11%) |
Dec 04, 2006 | 15.88 | 15.91 | 15.58 | 15.81 | 2,075,816 | -0.15(-0.92%) |
Dec 01, 2006 | 15.45 | 15.98 | 15.35 | 15.95 | 2,484,658 | +0.32(+2.03%) |
Nov 30, 2006 | 15.68 | 15.74 | 15.44 | 15.64 | 2,433,000 | +0.11(+0.68%) |
Nov 29, 2006 | 15.09 | 15.60 | 15.05 | 15.53 | 2,707,771 | +0.51(+3.41%) |
Nov 28, 2006 | 14.90 | 15.25 | 14.90 | 15.02 | 2,116,768 | +0.19(+1.27%) |
Nov 27, 2006 | 15.13 | 15.18 | 14.78 | 14.83 | 2,097,906 | -0.26(-1.72%) |
Nov 24, 2006 | 15.14 | 15.29 | 15.07 | 15.09 | 701,794 | -0.04(-0.27%) |
Nov 22, 2006 | 15.06 | 15.13 | 14.74 | 15.13 | 2,465,966 | +0.11(+0.74%) |
Nov 21, 2006 | 14.77 | 15.07 | 14.71 | 15.02 | 2,431,301 | +0.35(+2.37%) |
Nov 20, 2006 | 14.42 | 14.84 | 14.15 | 14.67 | 4,297,259 | -0.01(-0.04%) |
Nov 17, 2006 | 14.79 | 14.93 | 14.58 | 14.68 | 4,219,943 | -0.18(-1.23%) |
Nov 16, 2006 | 15.60 | 15.68 | 14.77 | 14.86 | 5,889,296 | +0.28(+1.94%) |
Nov 15, 2006 | 14.38 | 14.86 | 14.38 | 14.58 | 2,132,911 | +0.23(+1.60%) |
Nov 14, 2006 | 14.45 | 14.49 | 14.24 | 14.35 | 1,788,981 | -0.04(-0.25%) |
Nov 13, 2006 | 14.44 | 14.56 | 14.31 | 14.38 | 1,388,125 | -0.14(-0.93%) |
Nov 10, 2006 | 14.76 | 14.78 | 14.39 | 14.52 | 1,887,878 | -0.29(-1.99%) |
Nov 09, 2006 | 14.64 | 14.97 | 14.47 | 14.81 | 4,746,543 | +0.36(+2.48%) |
Nov 08, 2006 | 14.14 | 14.56 | 14.04 | 14.45 | 2,641,330 | +0.28(+1.95%) |
Nov 07, 2006 | 14.32 | 14.32 | 13.96 | 14.18 | 2,023,819 | -0.10(-0.70%) |
Nov 06, 2006 | 14.12 | 14.32 | 14.01 | 14.28 | 1,617,695 | +0.21(+1.51%) |
Nov 03, 2006 | 13.80 | 14.18 | 13.80 | 14.06 | 1,753,636 | +0.37(+2.71%) |
Nov 02, 2006 | 13.76 | 13.95 | 13.54 | 13.69 | 1,959,077 | -0.11(-0.77%) |
Nov 01, 2006 | 14.14 | 14.20 | 13.72 | 13.80 | 2,667,838 | -0.29(-2.09%) |
Oct 31, 2006 | 14.14 | 14.25 | 13.89 | 14.09 | 3,029,781 | -0.11(-0.75%) |
Oct 30, 2006 | 14.36 | 14.55 | 14.16 | 14.20 | 1,619,225 | -0.34(-2.35%) |
Oct 27, 2006 | 14.67 | 14.85 | 14.50 | 14.54 | 2,218,044 | -0.14(-0.92%) |
Oct 26, 2006 | 14.85 | 14.88 | 14.39 | 14.68 | 2,171,314 | -0.04(-0.28%) |
Oct 25, 2006 | 14.25 | 14.84 | 14.08 | 14.72 | 4,729,721 | +0.32(+2.21%) |
Oct 24, 2006 | 13.95 | 14.57 | 13.94 | 14.40 | 3,365,045 | +0.39(+2.82%) |
Oct 23, 2006 | 14.00 | 14.30 | 13.84 | 14.01 | 2,191,026 | -0.11(-0.75%) |
Oct 20, 2006 | 14.50 | 14.51 | 13.99 | 14.11 | 2,514,055 | -0.26(-1.84%) |
Oct 19, 2006 | 13.96 | 14.42 | 13.89 | 14.38 | 2,675,655 | +0.59(+4.31%) |
Oct 18, 2006 | 13.98 | 14.10 | 13.71 | 13.78 | 2,917,969 | -0.19(-1.39%) |
Oct 17, 2006 | 14.15 | 14.18 | 13.85 | 13.98 | 3,265,808 | -0.15(-1.04%) |
Oct 16, 2006 | 13.96 | 14.21 | 13.96 | 14.12 | 2,721,535 | +0.16(+1.14%) |
Oct 13, 2006 | 13.86 | 14.09 | 13.78 | 13.96 | 2,221,782 | +0.28(+2.02%) |
Oct 12, 2006 | 13.45 | 13.76 | 13.42 | 13.69 | 2,679,393 | +0.29(+2.20%) |
Oct 11, 2006 | 13.61 | 13.75 | 13.39 | 13.39 | 3,342,445 | -0.22(-1.60%) |
Oct 10, 2006 | 13.06 | 13.74 | 12.98 | 13.61 | 4,249,170 | +0.49(+3.77%) |
Oct 09, 2006 | 13.36 | 13.59 | 13.01 | 13.12 | 2,846,430 | -0.09(-0.71%) |
Oct 06, 2006 | 13.14 | 13.38 | 12.97 | 13.21 | 3,412,284 | -0.07(-0.53%) |
Oct 05, 2006 | 13.16 | 13.37 | 13.04 | 13.28 | 2,119,657 | +0.35(+2.73%) |
Oct 04, 2006 | 12.81 | 13.04 | 12.51 | 12.93 | 3,097,581 | +0.13(+1.01%) |
Oct 03, 2006 | 12.89 | 13.10 | 12.72 | 12.80 | 2,191,366 | -0.31(-2.33%) |
Oct 02, 2006 | 13.57 | 13.60 | 13.09 | 13.11 | 1,842,338 | -0.45(-3.30%) |
Sep 29, 2006 | 13.39 | 13.65 | 13.39 | 13.55 | 2,048,798 | +0.16(+1.19%) |
Sep 28, 2006 | 13.36 | 13.59 | 13.31 | 13.39 | 2,721,365 | +0.09(+0.66%) |
Sep 27, 2006 | 13.38 | 13.52 | 13.15 | 13.31 | 2,321,529 | +0.08(+0.58%) |
Sep 26, 2006 | 13.09 | 13.35 | 12.76 | 13.23 | 2,385,421 | +0.06(+0.45%) |
Sep 25, 2006 | 12.83 | 13.20 | 12.70 | 13.17 | 3,156,715 | +0.21(+1.63%) |
Sep 22, 2006 | 13.42 | 13.46 | 12.92 | 12.96 | 2,237,925 | -0.36(-2.74%) |
Sep 21, 2006 | 13.01 | 13.45 | 12.99 | 13.32 | 4,830,487 | +0.32(+2.49%) |
Sep 20, 2006 | 13.42 | 13.51 | 12.94 | 13.00 | 3,007,180 | -0.51(-3.75%) |
Sep 19, 2006 | 13.95 | 13.99 | 13.34 | 13.51 | 3,390,024 | -0.36(-2.59%) |
Sep 18, 2006 | 13.60 | 13.94 | 13.51 | 13.86 | 2,696,896 | +0.37(+2.75%) |
Sep 15, 2006 | 13.44 | 13.68 | 13.33 | 13.49 | 2,477,351 | +0.09(+0.70%) |
Sep 14, 2006 | 13.75 | 13.81 | 13.36 | 13.40 | 2,970,816 | -0.34(-2.44%) |
Sep 13, 2006 | 13.22 | 14.05 | 13.22 | 13.74 | 2,611,933 | +0.51(+3.83%) |
Sep 12, 2006 | 13.24 | 13.61 | 13.05 | 13.23 | 2,705,052 | -0.05(-0.40%) |
Sep 11, 2006 | 13.56 | 13.71 | 13.26 | 13.28 | 2,302,667 | -0.68(-4.89%) |
Sep 08, 2006 | 14.58 | 14.66 | 13.95 | 13.96 | 1,804,274 | -0.55(-3.81%) |
Sep 07, 2006 | 14.46 | 14.64 | 14.35 | 14.52 | 2,388,650 | -0.09(-0.60%) |
Sep 06, 2006 | 15.04 | 15.14 | 14.59 | 14.61 | 2,663,250 | -0.59(-3.91%) |
Sep 05, 2006 | 14.55 | 15.29 | 14.52 | 15.20 | 2,638,611 | +0.65(+4.45%) |
Sep 01, 2006 | 14.50 | 14.64 | 14.39 | 14.55 | 2,359,932 | +0.12(+0.82%) |
Aug 31, 2006 | 14.33 | 14.59 | 14.05 | 14.44 | 2,482,279 | +0.11(+0.78%) |
Aug 30, 2006 | 14.62 | 14.64 | 14.21 | 14.32 | 2,240,134 | -0.33(-2.25%) |
Aug 29, 2006 | 14.61 | 14.75 | 14.39 | 14.65 | 1,620,924 | +0.04(+0.28%) |
Aug 28, 2006 | 15.00 | 15.09 | 14.58 | 14.61 | 1,515,400 | -0.59(-3.87%) |
Aug 25, 2006 | 15.01 | 15.29 | 14.97 | 15.20 | 1,673,261 | +0.36(+2.46%) |
Aug 24, 2006 | 14.89 | 14.96 | 14.71 | 14.84 | 1,142,242 | +0.03(+0.20%) |
Aug 23, 2006 | 15.06 | 15.17 | 14.63 | 14.81 | 1,232,133 | -0.28(-1.87%) |
Aug 22, 2006 | 15.02 | 15.13 | 14.98 | 15.09 | 1,847,435 | +0.12(+0.79%) |
Aug 21, 2006 | 14.89 | 15.08 | 14.87 | 14.97 | 1,483,284 | +0.16(+1.07%) |
Aug 18, 2006 | 15.01 | 15.01 | 14.53 | 14.81 | 1,735,454 | +0.24(+1.66%) |
Aug 17, 2006 | 14.77 | 14.86 | 14.51 | 14.57 | 2,280,917 | -0.35(-2.33%) |
Aug 16, 2006 | 14.58 | 15.18 | 14.57 | 14.92 | 2,237,076 | +0.32(+2.22%) |
Aug 15, 2006 | 14.52 | 14.64 | 14.30 | 14.59 | 2,134,440 | +0.20(+1.39%) |
Aug 14, 2006 | 14.68 | 14.80 | 14.27 | 14.39 | 1,529,164 | -0.46(-3.13%) |
Aug 11, 2006 | 14.79 | 14.95 | 14.72 | 14.86 | 1,729,167 | +0.06(+0.40%) |
Aug 10, 2006 | 14.91 | 15.20 | 14.71 | 14.80 | 2,156,191 | -0.24(-1.60%) |
Aug 09, 2006 | 14.98 | 15.35 | 14.94 | 15.04 | 2,668,348 | +0.22(+1.51%) |
Aug 08, 2006 | 15.15 | 15.24 | 14.74 | 14.82 | 2,453,901 | -0.41(-2.67%) |
Aug 07, 2006 | 15.14 | 15.42 | 14.71 | 15.22 | 2,174,373 | +0.02(+0.12%) |
Aug 04, 2006 | 15.68 | 15.83 | 14.95 | 15.21 | 2,255,428 | -0.38(-2.45%) |
Aug 03, 2006 | 15.65 | 15.86 | 15.45 | 15.59 | 2,309,634 | -0.37(-2.32%) |
Aug 02, 2006 | 16.42 | 16.58 | 15.76 | 15.96 | 2,347,188 | -0.17(-1.06%) |
Aug 01, 2006 | 16.27 | 16.32 | 15.87 | 16.13 | 2,427,563 | -0.16(-0.98%) |
Jul 31, 2006 | 15.95 | 16.37 | 15.87 | 16.29 | 3,663,435 | +0.38(+2.40%) |
Jul 28, 2006 | 15.93 | 16.00 | 15.40 | 15.91 | 2,704,202 | -0.08(-0.52%) |
Jul 27, 2006 | 17.05 | 17.07 | 15.90 | 15.99 | 3,210,752 | -0.31(-1.88%) |
Jul 26, 2006 | 15.58 | 16.40 | 15.29 | 16.30 | 3,832,171 | +0.74(+4.77%) |
Jul 25, 2006 | 15.21 | 15.64 | 15.21 | 15.55 | 4,497,092 | +0.54(+3.57%) |
Jul 24, 2006 | 14.57 | 15.24 | 14.54 | 15.02 | 2,480,070 | +0.45(+3.11%) |
Jul 21, 2006 | 14.86 | 14.91 | 14.54 | 14.57 | 1,398,661 | -0.25(-1.71%) |
Jul 20, 2006 | 15.57 | 15.64 | 14.81 | 14.82 | 2,228,240 | -0.78(-4.98%) |
Jul 19, 2006 | 15.41 | 15.72 | 15.34 | 15.60 | 2,577,268 | +0.15(+0.95%) |
Jul 18, 2006 | 15.82 | 15.96 | 15.02 | 15.45 | 2,217,194 | -0.19(-1.24%) |
Jul 17, 2006 | 16.20 | 16.32 | 15.57 | 15.64 | 1,818,208 | -0.77(-4.66%) |
Jul 14, 2006 | 16.62 | 16.65 | 16.00 | 16.41 | 2,093,998 | -0.04(-0.21%) |
Jul 13, 2006 | 16.70 | 16.72 | 16.33 | 16.44 | 2,524,591 | -0.25(-1.52%) |
Jul 12, 2006 | 17.10 | 17.23 | 16.59 | 16.70 | 2,391,029 | -0.43(-2.51%) |
Jul 11, 2006 | 17.07 | 17.21 | 16.74 | 17.13 | 2,047,438 | +0.19(+1.15%) |
Jul 10, 2006 | 17.19 | 17.54 | 16.92 | 16.93 | 2,108,612 | -0.27(-1.56%) |
Jul 07, 2006 | 17.51 | 17.76 | 17.01 | 17.20 | 5,848,853 | -0.28(-1.62%) |
Jul 06, 2006 | 17.68 | 17.82 | 17.39 | 17.48 | 1,900,792 | -0.24(-1.38%) |
Jul 05, 2006 | 17.82 | 17.84 | 17.10 | 17.73 | 3,166,061 | -0.20(-1.10%) |
Jul 03, 2006 | 17.77 | 18.01 | 17.75 | 17.92 | 897,889 | +0.19(+1.08%) |
Jun 30, 2006 | 17.33 | 17.76 | 17.15 | 17.73 | 2,908,793 | +0.45(+2.59%) |
Jun 29, 2006 | 16.75 | 17.30 | 16.69 | 17.28 | 2,238,945 | +0.61(+3.67%) |
Jun 28, 2006 | 16.56 | 16.68 | 16.41 | 16.67 | 2,866,652 | +0.19(+1.12%) |
Jun 27, 2006 | 16.85 | 17.07 | 16.27 | 16.49 | 5,588,187 | -0.29(-1.72%) |
Jun 26, 2006 | 16.67 | 16.84 | 16.36 | 16.77 | 1,792,039 | +0.17(+1.05%) |
Jun 23, 2006 | 16.44 | 16.62 | 16.26 | 16.60 | 2,294,341 | +0.44(+2.73%) |
Jun 22, 2006 | 16.26 | 16.45 | 15.99 | 16.16 | 2,416,688 | -0.11(-0.65%) |
Jun 21, 2006 | 15.90 | 16.55 | 15.90 | 16.27 | 3,540,578 | +0.44(+2.75%) |
Jun 20, 2006 | 16.39 | 16.55 | 15.79 | 15.83 | 2,212,436 | -0.46(-2.85%) |
Jun 19, 2006 | 16.99 | 17.07 | 16.26 | 16.30 | 3,067,504 | -0.80(-4.70%) |
Jun 16, 2006 | 17.28 | 17.28 | 16.77 | 17.10 | 2,355,514 | -0.09(-0.53%) |
Jun 15, 2006 | 16.48 | 17.27 | 16.48 | 17.19 | 2,894,859 | +0.94(+5.78%) |
Jun 14, 2006 | 15.64 | 16.27 | 15.64 | 16.25 | 4,123,425 | +0.73(+4.70%) |
Jun 13, 2006 | 15.91 | 16.31 | 15.32 | 15.52 | 3,685,015 | -0.66(-4.07%) |
Jun 12, 2006 | 17.27 | 17.28 | 16.15 | 16.18 | 3,433,865 | -1.04(-6.03%) |
Jun 09, 2006 | 17.64 | 17.68 | 16.90 | 17.22 | 2,183,889 | -0.26(-1.48%) |
Jun 08, 2006 | 17.10 | 17.54 | 16.55 | 17.48 | 3,767,939 | -0.12(-0.67%) |
Jun 07, 2006 | 18.49 | 18.49 | 17.55 | 17.60 | 3,359,097 | -1.06(-5.68%) |
Jun 06, 2006 | 18.63 | 19.08 | 18.33 | 18.66 | 2,682,792 | -0.01(-0.03%) |
Jun 05, 2006 | 20.10 | 20.12 | 18.62 | 18.66 | 4,123,425 | -1.09(-5.50%) |
Jun 02, 2006 | 19.57 | 19.80 | 19.32 | 19.75 | 2,336,143 | +0.52(+2.72%) |