Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.25 | 22.90 | 21.69 | 22.51 | 1,058,742 | +0.15(+0.67%) |
May 30, 2007 | 22.66 | 22.66 | 21.87 | 22.36 | 624,504 | -0.53(-2.32%) |
May 29, 2007 | 22.73 | 23.06 | 22.51 | 22.89 | 251,445 | +0.15(+0.66%) |
May 25, 2007 | 22.71 | 23.05 | 22.60 | 22.74 | 305,920 | +0.03(+0.13%) |
May 24, 2007 | 23.00 | 23.08 | 22.32 | 22.71 | 824,312 | -0.49(-2.11%) |
May 23, 2007 | 22.30 | 23.49 | 22.22 | 23.20 | 3,420,231 | +1.17(+5.31%) |
May 22, 2007 | 22.00 | 22.61 | 21.59 | 22.03 | 351,290 | +0.03(+0.14%) |
May 21, 2007 | 21.71 | 22.75 | 21.65 | 22.00 | 500,408 | +0.12(+0.55%) |
May 18, 2007 | 21.69 | 21.94 | 21.50 | 21.88 | 189,447 | +0.23(+1.06%) |
May 17, 2007 | 22.06 | 22.21 | 21.50 | 21.65 | 230,886 | -0.51(-2.30%) |
May 16, 2007 | 21.61 | 22.32 | 21.61 | 22.16 | 411,348 | +0.57(+2.64%) |
May 15, 2007 | 21.61 | 21.88 | 21.48 | 21.59 | 305,639 | -0.09(-0.42%) |
May 14, 2007 | 22.09 | 22.13 | 21.49 | 21.68 | 298,418 | -0.47(-2.12%) |
May 11, 2007 | 22.09 | 22.51 | 21.80 | 22.15 | 246,478 | -0.11(-0.49%) |
May 10, 2007 | 22.84 | 22.94 | 22.16 | 22.26 | 189,493 | -0.62(-2.71%) |
May 09, 2007 | 22.81 | 23.45 | 22.74 | 22.88 | 162,527 | -0.11(-0.48%) |
May 08, 2007 | 22.86 | 23.06 | 22.56 | 22.99 | 202,325 | -0.01(-0.04%) |
May 07, 2007 | 23.46 | 23.47 | 22.72 | 23.00 | 279,030 | -0.39(-1.67%) |
May 04, 2007 | 23.55 | 23.59 | 23.22 | 23.39 | 301,067 | -0.14(-0.59%) |
May 03, 2007 | 23.70 | 23.70 | 23.10 | 23.53 | 348,534 | -0.33(-1.38%) |
May 02, 2007 | 22.80 | 23.90 | 22.80 | 23.86 | 397,480 | +1.00(+4.37%) |
May 01, 2007 | 22.86 | 23.21 | 22.19 | 22.86 | 330,037 | -0.08(-0.35%) |
Apr 30, 2007 | 24.05 | 24.21 | 22.82 | 22.94 | 381,823 | -0.99(-4.14%) |
Apr 27, 2007 | 24.24 | 24.50 | 23.78 | 23.93 | 247,886 | -0.28(-1.16%) |
Apr 26, 2007 | 24.43 | 24.96 | 23.75 | 24.21 | 705,378 | +0.12(+0.50%) |
Apr 25, 2007 | 22.92 | 24.50 | 22.89 | 24.09 | 1,492,652 | +1.46(+6.45%) |
Apr 24, 2007 | 23.10 | 23.43 | 21.87 | 22.63 | 1,360,952 | +0.90(+4.14%) |
Apr 23, 2007 | 22.27 | 22.75 | 21.63 | 21.73 | 533,195 | -0.31(-1.41%) |
Apr 20, 2007 | 21.41 | 22.54 | 21.02 | 22.04 | 1,141,864 | +0.96(+4.55%) |
Apr 19, 2007 | 21.00 | 21.36 | 20.75 | 21.08 | 254,358 | +0.05(+0.24%) |
Apr 18, 2007 | 20.76 | 21.47 | 20.76 | 21.03 | 344,263 | +0.14(+0.67%) |
Apr 17, 2007 | 21.33 | 21.52 | 20.75 | 20.89 | 186,476 | -0.45(-2.11%) |
Apr 16, 2007 | 20.79 | 21.68 | 20.61 | 21.34 | 225,067 | +0.64(+3.09%) |
Apr 13, 2007 | 20.36 | 20.77 | 20.32 | 20.70 | 77,384 | +0.28(+1.37%) |
Apr 12, 2007 | 20.49 | 20.70 | 20.32 | 20.42 | 309,654 | -0.16(-0.78%) |
Apr 11, 2007 | 21.29 | 21.29 | 20.36 | 20.58 | 224,230 | -0.66(-3.11%) |
Apr 10, 2007 | 20.51 | 21.27 | 20.51 | 21.24 | 221,034 | +0.81(+3.96%) |
Apr 09, 2007 | 20.26 | 20.67 | 19.77 | 20.43 | 375,365 | +0.23(+1.14%) |
Apr 05, 2007 | 20.20 | 20.31 | 20.13 | 20.20 | 83,948 | -0.05(-0.25%) |
Apr 04, 2007 | 20.41 | 20.44 | 20.16 | 20.25 | 214,441 | -0.20(-0.98%) |
Apr 03, 2007 | 20.62 | 20.79 | 20.40 | 20.45 | 252,656 | -0.10(-0.49%) |
Apr 02, 2007 | 21.00 | 21.00 | 20.40 | 20.55 | 183,527 | -0.37(-1.77%) |
Mar 30, 2007 | 20.50 | 21.08 | 20.50 | 20.92 | 338,458 | +0.42(+2.05%) |
Mar 29, 2007 | 20.85 | 20.85 | 20.01 | 20.50 | 215,835 | -0.17(-0.82%) |
Mar 28, 2007 | 20.71 | 20.97 | 20.11 | 20.67 | 326,553 | -0.16(-0.77%) |
Mar 27, 2007 | 20.11 | 20.99 | 20.11 | 20.83 | 314,493 | +0.62(+3.07%) |
Mar 26, 2007 | 20.79 | 20.97 | 19.97 | 20.21 | 288,198 | -0.68(-3.26%) |
Mar 23, 2007 | 19.85 | 21.29 | 19.85 | 20.89 | 411,408 | +1.12(+5.67%) |
Mar 22, 2007 | 20.26 | 20.27 | 19.60 | 19.77 | 420,571 | -0.47(-2.32%) |
Mar 21, 2007 | 19.56 | 20.28 | 19.41 | 20.24 | 219,808 | +0.79(+4.06%) |
Mar 20, 2007 | 19.62 | 19.62 | 19.12 | 19.45 | 150,828 | -0.14(-0.71%) |
Mar 19, 2007 | 19.00 | 19.88 | 18.98 | 19.59 | 229,575 | +0.59(+3.11%) |
Mar 16, 2007 | 19.33 | 19.51 | 18.67 | 19.00 | 477,049 | -0.34(-1.76%) |
Mar 15, 2007 | 19.38 | 19.44 | 18.77 | 19.34 | 173,949 | -0.09(-0.46%) |
Mar 14, 2007 | 19.30 | 19.58 | 18.69 | 19.43 | 146,931 | +0.02(+0.10%) |
Mar 13, 2007 | 19.53 | 19.49 | 19.11 | 19.41 | 237,678 | -0.12(-0.61%) |
Mar 12, 2007 | 19.35 | 19.53 | 19.26 | 19.53 | 128,890 | +0.12(+0.62%) |
Mar 09, 2007 | 19.50 | 19.55 | 19.22 | 19.41 | 125,449 | +0.04(+0.21%) |
Mar 08, 2007 | 19.67 | 19.78 | 19.16 | 19.37 | 127,785 | -0.10(-0.51%) |
Mar 07, 2007 | 19.65 | 19.81 | 19.20 | 19.47 | 325,672 | -0.24(-1.22%) |
Mar 06, 2007 | 19.47 | 19.85 | 19.38 | 19.71 | 216,307 | +0.45(+2.34%) |
Mar 05, 2007 | 18.76 | 19.48 | 18.28 | 19.26 | 313,838 | +0.27(+1.42%) |
Mar 02, 2007 | 19.74 | 19.87 | 18.97 | 18.99 | 230,715 | -0.89(-4.48%) |
Mar 01, 2007 | 19.17 | 20.04 | 18.36 | 19.88 | 372,354 | +0.47(+2.42%) |
Feb 28, 2007 | 19.44 | 19.80 | 19.04 | 19.41 | 315,301 | -0.20(-1.02%) |
Feb 27, 2007 | 20.29 | 20.29 | 18.79 | 19.61 | 480,101 | -0.77(-3.78%) |
Feb 26, 2007 | 21.04 | 21.12 | 20.38 | 20.38 | 235,449 | -0.53(-2.53%) |
Feb 23, 2007 | 20.70 | 21.20 | 20.50 | 20.91 | 324,234 | +0.26(+1.26%) |
Feb 22, 2007 | 20.75 | 20.90 | 20.40 | 20.65 | 207,882 | -0.12(-0.58%) |
Feb 21, 2007 | 20.95 | 21.49 | 20.65 | 20.77 | 188,626 | -0.36(-1.70%) |
Feb 20, 2007 | 20.96 | 21.46 | 20.80 | 21.13 | 342,789 | +0.23(+1.10%) |
Feb 16, 2007 | 20.70 | 21.00 | 20.68 | 20.90 | 342,348 | +0.20(+0.97%) |
Feb 15, 2007 | 20.62 | 20.95 | 20.58 | 20.70 | 198,849 | +0.09(+0.44%) |
Feb 14, 2007 | 20.80 | 20.98 | 20.58 | 20.61 | 221,824 | -0.14(-0.67%) |
Feb 13, 2007 | 20.73 | 20.91 | 20.42 | 20.75 | 267,645 | +0.15(+0.73%) |
Feb 12, 2007 | 20.18 | 20.69 | 20.00 | 20.60 | 227,455 | +0.39(+1.93%) |
Feb 09, 2007 | 20.97 | 21.00 | 20.03 | 20.21 | 655,583 | -0.73(-3.49%) |
Feb 08, 2007 | 20.92 | 21.15 | 20.77 | 20.94 | 222,519 | -0.01(-0.05%) |
Feb 07, 2007 | 20.99 | 21.19 | 20.53 | 20.95 | 379,037 | +0.05(+0.24%) |
Feb 06, 2007 | 20.81 | 21.00 | 20.56 | 20.90 | 249,406 | +0.10(+0.48%) |
Feb 05, 2007 | 21.21 | 21.25 | 20.38 | 20.80 | 573,458 | -0.60(-2.80%) |
Feb 02, 2007 | 21.34 | 21.97 | 21.20 | 21.40 | 657,932 | +0.45(+2.15%) |
Feb 01, 2007 | 20.80 | 21.07 | 20.41 | 20.95 | 627,232 | +0.22(+1.06%) |
Jan 31, 2007 | 20.34 | 21.65 | 20.15 | 20.73 | 2,084,625 | +2.11(+11.33%) |
Jan 30, 2007 | 19.63 | 19.63 | 18.59 | 18.62 | 474,794 | -0.89(-4.56%) |
Jan 29, 2007 | 19.00 | 19.62 | 19.00 | 19.51 | 197,880 | +0.31(+1.61%) |
Jan 26, 2007 | 19.21 | 19.24 | 18.91 | 19.20 | 181,989 | +0.11(+0.58%) |
Jan 25, 2007 | 19.15 | 19.22 | 18.92 | 19.09 | 148,304 | +0.01(+0.05%) |
Jan 24, 2007 | 19.14 | 19.25 | 18.78 | 19.08 | 242,033 | -0.12(-0.63%) |
Jan 23, 2007 | 18.98 | 19.20 | 18.61 | 19.20 | 230,252 | +0.20(+1.05%) |
Jan 22, 2007 | 18.75 | 19.02 | 18.25 | 19.00 | 318,086 | +0.23(+1.23%) |
Jan 19, 2007 | 17.50 | 18.77 | 17.40 | 18.77 | 441,926 | +1.25(+7.13%) |
Jan 18, 2007 | 17.42 | 17.63 | 17.36 | 17.52 | 454,633 | +0.01(+0.06%) |
Jan 17, 2007 | 17.91 | 18.01 | 17.35 | 17.51 | 222,695 | -0.53(-2.94%) |
Jan 16, 2007 | 17.95 | 18.10 | 17.88 | 18.04 | 159,954 | +0.14(+0.78%) |
Jan 12, 2007 | 17.69 | 17.90 | 17.69 | 17.90 | 78,376 | +0.21(+1.19%) |
Jan 11, 2007 | 17.73 | 17.95 | 17.35 | 17.69 | 110,522 | -0.02(-0.11%) |
Jan 10, 2007 | 16.49 | 17.98 | 16.46 | 17.71 | 223,837 | +1.19(+7.20%) |
Jan 09, 2007 | 17.37 | 17.40 | 16.20 | 16.52 | 515,265 | -0.88(-5.06%) |
Jan 08, 2007 | 17.02 | 17.64 | 16.83 | 17.40 | 191,608 | +0.35(+2.05%) |
Jan 05, 2007 | 17.95 | 17.95 | 16.82 | 17.05 | 460,586 | -0.97(-5.38%) |
Jan 04, 2007 | 18.20 | 18.30 | 17.75 | 18.02 | 235,781 | -0.28(-1.53%) |
Jan 03, 2007 | 18.83 | 18.86 | 17.61 | 18.30 | 355,012 | -0.33(-1.77%) |
Dec 29, 2006 | 18.66 | 19.18 | 18.58 | 18.63 | 106,514 | -0.08(-0.43%) |
Dec 28, 2006 | 19.19 | 19.27 | 18.67 | 18.71 | 108,781 | -0.54(-2.81%) |
Dec 27, 2006 | 19.32 | 19.52 | 18.62 | 19.25 | 126,465 | -0.06(-0.31%) |
Dec 26, 2006 | 18.88 | 19.34 | 18.77 | 19.31 | 48,310 | +0.49(+2.60%) |
Dec 22, 2006 | 19.04 | 19.14 | 18.76 | 18.82 | 48,785 | -0.18(-0.95%) |
Dec 21, 2006 | 19.35 | 19.53 | 18.97 | 19.00 | 153,940 | -0.29(-1.50%) |
Dec 20, 2006 | 18.63 | 19.34 | 18.63 | 19.29 | 190,316 | +0.72(+3.88%) |
Dec 19, 2006 | 19.05 | 19.06 | 18.55 | 18.57 | 117,141 | -0.47(-2.47%) |
Dec 18, 2006 | 20.00 | 20.00 | 18.69 | 19.04 | 184,487 | -0.95(-4.75%) |
Dec 15, 2006 | 19.38 | 20.00 | 19.14 | 19.99 | 220,822 | +0.75(+3.90%) |
Dec 14, 2006 | 19.29 | 19.72 | 19.23 | 19.24 | 101,473 | +0.04(+0.21%) |
Dec 13, 2006 | 19.73 | 19.75 | 19.11 | 19.20 | 132,410 | -0.40(-2.04%) |
Dec 12, 2006 | 19.80 | 19.84 | 19.28 | 19.60 | 154,405 | -0.15(-0.76%) |
Dec 11, 2006 | 19.41 | 19.96 | 19.34 | 19.75 | 235,021 | +0.31(+1.59%) |
Dec 08, 2006 | 20.10 | 20.11 | 19.42 | 19.44 | 91,877 | -0.67(-3.33%) |
Dec 07, 2006 | 19.97 | 20.35 | 19.94 | 20.11 | 216,436 | +0.20(+1.00%) |
Dec 06, 2006 | 19.99 | 20.15 | 19.66 | 19.91 | 246,812 | -0.14(-0.70%) |
Dec 05, 2006 | 20.39 | 20.40 | 19.58 | 20.05 | 418,387 | -0.30(-1.47%) |
Dec 04, 2006 | 18.91 | 20.57 | 18.85 | 20.35 | 516,696 | +1.53(+8.13%) |
Dec 01, 2006 | 18.77 | 19.00 | 18.65 | 18.82 | 235,541 | +0.02(+0.11%) |
Nov 30, 2006 | 18.68 | 19.14 | 18.20 | 18.80 | 320,700 | +0.02(+0.11%) |
Nov 29, 2006 | 18.49 | 18.87 | 18.48 | 18.78 | 328,764 | +0.40(+2.18%) |
Nov 28, 2006 | 18.22 | 18.59 | 18.18 | 18.38 | 206,479 | +0.09(+0.49%) |
Nov 27, 2006 | 18.48 | 18.66 | 18.15 | 18.29 | 124,988 | -0.30(-1.61%) |
Nov 24, 2006 | 18.25 | 18.69 | 18.01 | 18.59 | 43,857 | +0.20(+1.09%) |
Nov 22, 2006 | 18.91 | 18.95 | 18.01 | 18.39 | 173,879 | -0.43(-2.28%) |
Nov 21, 2006 | 18.78 | 19.38 | 18.55 | 18.82 | 336,085 | +0.12(+0.64%) |
Nov 20, 2006 | 18.67 | 18.77 | 18.44 | 18.70 | 110,177 | -0.01(-0.05%) |
Nov 17, 2006 | 18.58 | 18.77 | 18.38 | 18.71 | 87,412 | -0.02(-0.11%) |
Nov 16, 2006 | 18.55 | 18.82 | 18.34 | 18.73 | 62,685 | +0.28(+1.52%) |
Nov 15, 2006 | 18.87 | 19.00 | 18.33 | 18.45 | 181,543 | -0.36(-1.91%) |
Nov 14, 2006 | 18.68 | 18.95 | 18.43 | 18.81 | 187,664 | +0.17(+0.91%) |
Nov 13, 2006 | 18.14 | 19.11 | 17.67 | 18.64 | 295,200 | +0.52(+2.87%) |
Nov 10, 2006 | 18.24 | 18.35 | 17.89 | 18.12 | 193,009 | -0.13(-0.71%) |
Nov 09, 2006 | 19.08 | 19.14 | 18.06 | 18.25 | 201,402 | -0.74(-3.90%) |
Nov 08, 2006 | 18.64 | 19.21 | 18.50 | 18.99 | 186,135 | +0.33(+1.77%) |
Nov 07, 2006 | 19.41 | 19.57 | 18.49 | 18.66 | 248,024 | -0.72(-3.72%) |
Nov 06, 2006 | 18.59 | 19.50 | 18.44 | 19.38 | 316,337 | +0.89(+4.81%) |
Nov 03, 2006 | 18.47 | 18.65 | 18.44 | 18.49 | 128,308 | -0.05(-0.27%) |
Nov 02, 2006 | 18.28 | 18.91 | 18.26 | 18.54 | 163,198 | +0.19(+1.04%) |
Nov 01, 2006 | 18.83 | 18.93 | 18.22 | 18.35 | 147,237 | -0.38(-2.03%) |
Oct 31, 2006 | 18.88 | 19.47 | 18.69 | 18.73 | 188,110 | -0.65(-3.35%) |
Oct 30, 2006 | 18.55 | 19.43 | 18.36 | 19.38 | 297,989 | +0.89(+4.81%) |
Oct 27, 2006 | 18.98 | 19.33 | 18.27 | 18.49 | 277,422 | -0.47(-2.48%) |
Oct 26, 2006 | 19.00 | 19.00 | 18.75 | 18.96 | 298,422 | +0.11(+0.58%) |
Oct 25, 2006 | 18.96 | 19.15 | 18.62 | 18.85 | 281,527 | -0.04(-0.21%) |
Oct 24, 2006 | 20.15 | 20.31 | 18.54 | 18.89 | 507,243 | -1.24(-6.16%) |
Oct 23, 2006 | 19.86 | 20.18 | 19.73 | 20.13 | 400,475 | +0.46(+2.34%) |
Oct 20, 2006 | 18.19 | 19.79 | 17.99 | 19.67 | 1,416,463 | +1.67(+9.28%) |
Oct 19, 2006 | 17.14 | 18.05 | 16.83 | 18.00 | 256,427 | +0.69(+3.99%) |
Oct 18, 2006 | 17.50 | 17.90 | 16.97 | 17.31 | 224,734 | -0.05(-0.29%) |
Oct 17, 2006 | 17.45 | 18.00 | 17.08 | 17.36 | 257,300 | -0.13(-0.74%) |
Oct 16, 2006 | 17.45 | 18.06 | 17.43 | 17.49 | 173,540 | -0.01(-0.06%) |
Oct 13, 2006 | 18.00 | 18.06 | 17.43 | 17.50 | 220,687 | -0.49(-2.72%) |
Oct 12, 2006 | 17.69 | 18.16 | 17.66 | 17.99 | 196,237 | +0.41(+2.33%) |
Oct 11, 2006 | 18.09 | 18.09 | 17.45 | 17.58 | 226,809 | -0.51(-2.82%) |
Oct 10, 2006 | 17.47 | 18.10 | 17.41 | 18.09 | 266,937 | +0.62(+3.55%) |
Oct 09, 2006 | 17.01 | 17.56 | 16.81 | 17.47 | 146,949 | +0.39(+2.28%) |
Oct 06, 2006 | 17.42 | 17.42 | 16.87 | 17.08 | 180,616 | -0.31(-1.78%) |
Oct 05, 2006 | 17.25 | 17.69 | 17.12 | 17.39 | 141,473 | +0.18(+1.05%) |
Oct 04, 2006 | 16.53 | 17.22 | 16.50 | 17.21 | 212,135 | +0.59(+3.55%) |
Oct 03, 2006 | 17.17 | 17.57 | 16.59 | 16.62 | 148,501 | -0.71(-4.10%) |
Oct 02, 2006 | 17.93 | 18.09 | 17.03 | 17.33 | 163,937 | -0.56(-3.13%) |
Sep 29, 2006 | 17.75 | 18.09 | 17.62 | 17.89 | 225,135 | +0.21(+1.19%) |
Sep 28, 2006 | 17.67 | 17.90 | 17.30 | 17.68 | 322,198 | -0.03(-0.17%) |
Sep 27, 2006 | 17.28 | 17.74 | 16.70 | 17.71 | 166,052 | +0.30(+1.72%) |
Sep 26, 2006 | 17.36 | 17.51 | 17.02 | 17.41 | 178,241 | +0.05(+0.29%) |
Sep 25, 2006 | 16.94 | 17.40 | 16.67 | 17.36 | 269,838 | +0.38(+2.24%) |
Sep 22, 2006 | 17.30 | 17.44 | 16.31 | 16.98 | 505,754 | -0.47(-2.69%) |
Sep 21, 2006 | 18.17 | 18.18 | 17.33 | 17.45 | 155,076 | -0.64(-3.54%) |
Sep 20, 2006 | 17.59 | 18.16 | 17.32 | 18.09 | 221,834 | +0.63(+3.61%) |
Sep 19, 2006 | 19.00 | 19.00 | 17.18 | 17.46 | 302,292 | -1.28(-6.83%) |
Sep 18, 2006 | 18.31 | 19.32 | 18.16 | 18.74 | 403,385 | +0.43(+2.35%) |
Sep 15, 2006 | 18.11 | 18.56 | 18.01 | 18.31 | 362,288 | +0.32(+1.78%) |
Sep 14, 2006 | 17.89 | 18.10 | 17.77 | 17.99 | 194,724 | +0.01(+0.06%) |
Sep 13, 2006 | 18.00 | 18.05 | 17.86 | 17.98 | 313,045 | +0.01(+0.06%) |
Sep 12, 2006 | 17.65 | 18.08 | 17.65 | 17.97 | 113,098 | +0.31(+1.76%) |
Sep 11, 2006 | 17.71 | 18.07 | 17.58 | 17.66 | 41,914 | -0.17(-0.95%) |
Sep 08, 2006 | 17.99 | 18.05 | 17.32 | 17.83 | 108,503 | -0.10(-0.56%) |
Sep 07, 2006 | 17.87 | 18.32 | 17.63 | 17.93 | 546,500 | -0.03(-0.17%) |
Sep 06, 2006 | 17.55 | 18.08 | 17.50 | 17.96 | 258,935 | +0.32(+1.81%) |
Sep 05, 2006 | 17.72 | 17.73 | 17.55 | 17.64 | 220,361 | -0.13(-0.73%) |
Sep 01, 2006 | 18.00 | 18.00 | 17.65 | 17.77 | 118,704 | -0.15(-0.84%) |
Aug 31, 2006 | 17.90 | 18.10 | 17.82 | 17.92 | 229,452 | -0.04(-0.22%) |
Aug 30, 2006 | 17.93 | 18.12 | 17.74 | 17.96 | 206,610 | -0.04(-0.22%) |
Aug 29, 2006 | 17.75 | 18.00 | 17.50 | 18.00 | 167,373 | +0.30(+1.69%) |
Aug 28, 2006 | 16.95 | 17.75 | 16.95 | 17.70 | 164,543 | +0.69(+4.06%) |
Aug 25, 2006 | 16.94 | 17.18 | 16.93 | 17.01 | 176,238 | -0.01(-0.06%) |
Aug 24, 2006 | 17.15 | 17.22 | 16.80 | 17.02 | 185,690 | -0.15(-0.87%) |
Aug 23, 2006 | 16.83 | 17.31 | 16.83 | 17.17 | 297,585 | +0.34(+2.02%) |
Aug 22, 2006 | 17.07 | 17.26 | 16.67 | 16.83 | 303,215 | -0.31(-1.81%) |
Aug 21, 2006 | 17.59 | 17.59 | 17.04 | 17.14 | 168,372 | -0.58(-3.27%) |
Aug 18, 2006 | 17.77 | 17.79 | 17.11 | 17.72 | 169,354 | +0.04(+0.23%) |
Aug 17, 2006 | 16.73 | 18.06 | 16.51 | 17.68 | 636,803 | +0.84(+4.99%) |
Aug 16, 2006 | 17.00 | 17.06 | 16.73 | 16.84 | 284,059 | -0.06(-0.36%) |
Aug 15, 2006 | 17.09 | 17.40 | 16.83 | 16.90 | 402,935 | -0.08(-0.47%) |
Aug 14, 2006 | 16.07 | 17.00 | 15.94 | 16.98 | 693,087 | +1.02(+6.39%) |
Aug 11, 2006 | 16.28 | 16.28 | 15.72 | 15.96 | 221,671 | -0.29(-1.78%) |
Aug 10, 2006 | 15.70 | 16.43 | 15.57 | 16.25 | 279,366 | +0.47(+2.98%) |
Aug 09, 2006 | 16.45 | 16.45 | 15.73 | 15.78 | 118,621 | -0.60(-3.66%) |
Aug 08, 2006 | 16.24 | 16.46 | 16.04 | 16.38 | 149,234 | +0.22(+1.36%) |
Aug 07, 2006 | 16.18 | 16.35 | 15.54 | 16.16 | 175,715 | +0.00(+0.00%) |
Aug 04, 2006 | 16.67 | 17.16 | 15.72 | 16.16 | 289,961 | -0.55(-3.29%) |
Aug 03, 2006 | 16.19 | 16.71 | 16.00 | 16.71 | 433,296 | +0.29(+1.77%) |
Aug 02, 2006 | 16.26 | 16.66 | 15.93 | 16.42 | 605,648 | +0.18(+1.11%) |
Aug 01, 2006 | 16.07 | 16.73 | 16.03 | 16.24 | 302,923 | -0.06(-0.37%) |
Jul 31, 2006 | 16.40 | 16.45 | 16.14 | 16.30 | 204,173 | -0.07(-0.43%) |
Jul 28, 2006 | 16.37 | 16.70 | 15.90 | 16.37 | 361,787 | +0.13(+0.80%) |
Jul 27, 2006 | 16.10 | 16.31 | 15.93 | 16.24 | 705,719 | +0.02(+0.12%) |
Jul 26, 2006 | 15.94 | 16.48 | 15.40 | 16.22 | 941,026 | +0.22(+1.37%) |
Jul 25, 2006 | 16.71 | 16.86 | 15.98 | 16.00 | 826,587 | -0.87(-5.16%) |
Jul 24, 2006 | 15.83 | 17.30 | 15.86 | 16.87 | 754,758 | +1.04(+6.57%) |
Jul 21, 2006 | 14.74 | 16.20 | 14.74 | 15.83 | 1,080,065 | +1.13(+7.69%) |
Jul 20, 2006 | 14.80 | 15.03 | 14.29 | 14.70 | 754,860 | -0.10(-0.68%) |
Jul 19, 2006 | 14.50 | 15.45 | 14.16 | 14.80 | 729,544 | +0.30(+2.07%) |
Jul 18, 2006 | 14.22 | 14.85 | 13.94 | 14.50 | 855,293 | +0.97(+7.17%) |
Jul 17, 2006 | 13.49 | 13.62 | 13.35 | 13.53 | 335,739 | +0.03(+0.22%) |
Jul 14, 2006 | 13.16 | 13.57 | 13.00 | 13.50 | 295,791 | +0.30(+2.27%) |
Jul 13, 2006 | 13.53 | 13.79 | 13.07 | 13.20 | 174,244 | -0.47(-3.44%) |
Jul 12, 2006 | 14.13 | 14.13 | 13.67 | 13.67 | 141,739 | -0.43(-3.05%) |
Jul 11, 2006 | 13.82 | 14.25 | 13.50 | 14.10 | 278,961 | +0.22(+1.59%) |
Jul 10, 2006 | 13.88 | 13.96 | 13.56 | 13.88 | 125,406 | +0.01(+0.07%) |
Jul 07, 2006 | 13.90 | 14.36 | 13.64 | 13.87 | 409,192 | -0.03(-0.22%) |
Jul 06, 2006 | 13.38 | 14.00 | 13.38 | 13.90 | 288,006 | +0.55(+4.12%) |
Jul 05, 2006 | 13.60 | 13.69 | 12.94 | 13.35 | 336,684 | -0.41(-2.98%) |
Jul 03, 2006 | 13.80 | 13.82 | 13.60 | 13.76 | 116,588 | -0.06(-0.43%) |
Jun 30, 2006 | 13.91 | 14.30 | 13.45 | 13.82 | 3,142,784 | -0.06(-0.43%) |
Jun 29, 2006 | 13.99 | 14.06 | 13.70 | 13.88 | 643,900 | -0.12(-0.86%) |
Jun 28, 2006 | 14.08 | 14.08 | 13.87 | 14.00 | 149,419 | +0.00(+0.00%) |
Jun 27, 2006 | 14.05 | 14.05 | 13.93 | 14.00 | 168,977 | +0.00(+0.00%) |
Jun 26, 2006 | 14.07 | 14.07 | 13.91 | 14.00 | 111,300 | +0.00(+0.00%) |
Jun 23, 2006 | 13.41 | 14.05 | 13.34 | 14.00 | 190,659 | +0.60(+4.48%) |
Jun 22, 2006 | 13.72 | 13.76 | 13.21 | 13.40 | 204,916 | -0.22(-1.62%) |
Jun 21, 2006 | 13.91 | 13.98 | 13.47 | 13.62 | 220,753 | -0.29(-2.08%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.53 | 13.91 | 148,808 | +0.11(+0.80%) |
Jun 19, 2006 | 13.50 | 13.89 | 13.24 | 13.80 | 256,692 | +0.34(+2.53%) |
Jun 16, 2006 | 13.53 | 13.72 | 13.45 | 13.46 | 260,467 | -0.14(-1.03%) |
Jun 15, 2006 | 13.54 | 13.80 | 13.25 | 13.60 | 286,907 | +0.10(+0.74%) |
Jun 14, 2006 | 13.96 | 14.04 | 13.45 | 13.50 | 267,927 | -0.50(-3.57%) |
Jun 13, 2006 | 13.98 | 14.06 | 13.63 | 14.00 | 157,908 | +0.00(+0.00%) |
Jun 12, 2006 | 13.91 | 14.04 | 13.80 | 14.00 | 77,952 | +0.09(+0.65%) |
Jun 09, 2006 | 13.89 | 14.00 | 13.75 | 13.91 | 65,556 | +0.01(+0.07%) |
Jun 08, 2006 | 14.40 | 14.50 | 13.56 | 13.90 | 133,441 | -0.59(-4.07%) |
Jun 07, 2006 | 14.90 | 14.90 | 14.44 | 14.49 | 212,251 | -0.33(-2.23%) |
Jun 06, 2006 | 14.42 | 14.88 | 14.29 | 14.82 | 272,872 | +0.42(+2.92%) |
Jun 05, 2006 | 14.20 | 14.50 | 14.20 | 14.40 | 160,688 | +0.15(+1.05%) |
Jun 02, 2006 | 13.78 | 14.29 | 13.71 | 14.25 | 153,952 | +0.19(+1.35%) |