Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.31 | 19.45 | 18.97 | 18.99 | 2,094,156 | -0.26(-1.37%) |
Apr 27, 2007 | 19.03 | 19.38 | 18.95 | 19.26 | 1,437,301 | +0.17(+0.89%) |
Apr 26, 2007 | 18.95 | 19.18 | 18.83 | 19.09 | 1,398,592 | +0.09(+0.50%) |
Apr 25, 2007 | 18.66 | 19.15 | 18.62 | 18.99 | 1,699,603 | +0.48(+2.61%) |
Apr 24, 2007 | 18.62 | 18.70 | 18.31 | 18.51 | 2,085,827 | -0.13(-0.69%) |
Apr 23, 2007 | 18.47 | 18.70 | 18.41 | 18.64 | 1,530,629 | +0.24(+1.28%) |
Apr 20, 2007 | 18.62 | 18.62 | 18.25 | 18.41 | 1,974,310 | +0.01(+0.06%) |
Apr 19, 2007 | 18.38 | 18.49 | 18.30 | 18.39 | 1,675,265 | -0.08(-0.45%) |
Apr 18, 2007 | 18.59 | 18.62 | 18.39 | 18.48 | 1,784,597 | -0.27(-1.44%) |
Apr 17, 2007 | 18.99 | 19.02 | 18.64 | 18.75 | 2,042,818 | -0.19(-0.99%) |
Apr 16, 2007 | 18.79 | 18.98 | 18.70 | 18.94 | 1,704,785 | +0.16(+0.85%) |
Apr 13, 2007 | 18.81 | 18.83 | 18.67 | 18.78 | 2,024,629 | -0.02(-0.13%) |
Apr 12, 2007 | 18.49 | 18.81 | 18.29 | 18.80 | 1,745,158 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.54 | 18.37 | 18.41 | 1,920,414 | -0.02(-0.10%) |
Apr 10, 2007 | 18.31 | 18.47 | 18.22 | 18.43 | 2,425,985 | +0.18(+0.97%) |
Apr 09, 2007 | 18.23 | 18.42 | 18.19 | 18.25 | 2,626,578 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.22 | 18.01 | 18.18 | 2,644,087 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.07 | 17.65 | 18.03 | 3,291,594 | -0.03(-0.16%) |
Apr 03, 2007 | 18.02 | 18.08 | 17.88 | 18.06 | 2,730,784 | +0.04(+0.23%) |
Apr 02, 2007 | 17.86 | 18.02 | 17.74 | 18.02 | 3,343,953 | +0.17(+0.96%) |
Mar 30, 2007 | 17.94 | 18.02 | 17.75 | 17.85 | 2,947,356 | -0.10(-0.56%) |
Mar 29, 2007 | 17.94 | 17.99 | 17.68 | 17.95 | 3,195,532 | +0.14(+0.79%) |
Mar 28, 2007 | 18.15 | 18.24 | 17.73 | 17.81 | 2,316,849 | -0.32(-1.75%) |
Mar 27, 2007 | 18.11 | 18.15 | 17.89 | 18.12 | 1,908,638 | -0.02(-0.10%) |
Mar 26, 2007 | 18.15 | 18.23 | 17.92 | 18.14 | 2,300,699 | +0.11(+0.62%) |
Mar 23, 2007 | 18.03 | 18.07 | 17.85 | 18.03 | 2,279,110 | +0.09(+0.49%) |
Mar 22, 2007 | 17.87 | 18.05 | 17.79 | 17.94 | 3,176,678 | +0.25(+1.40%) |
Mar 21, 2007 | 17.29 | 17.84 | 17.23 | 17.69 | 3,137,240 | +0.54(+3.16%) |
Mar 20, 2007 | 17.38 | 17.43 | 16.90 | 17.15 | 2,099,256 | -0.11(-0.65%) |
Mar 19, 2007 | 16.92 | 17.34 | 16.88 | 17.27 | 1,901,723 | +0.58(+3.49%) |
Mar 16, 2007 | 16.68 | 16.84 | 16.61 | 16.68 | 1,766,068 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.82 | 16.58 | 16.68 | 1,638,062 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,749,143 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.72 | 16.26 | 16.28 | 1,512,947 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.55 | 16.29 | 16.51 | 1,955,951 | -0.02(-0.11%) |
Mar 09, 2007 | 16.48 | 16.65 | 16.32 | 16.52 | 1,885,404 | +0.08(+0.50%) |
Mar 08, 2007 | 16.41 | 16.52 | 16.18 | 16.44 | 2,270,100 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.42 | 15.87 | 16.22 | 2,259,051 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.59 | 15.88 | 1,946,091 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.83 | 15.23 | 15.44 | 3,435,069 | -0.09(-0.57%) |
Mar 02, 2007 | 15.88 | 16.00 | 15.45 | 15.53 | 2,436,694 | -0.41(-2.58%) |
Mar 01, 2007 | 15.81 | 16.17 | 15.61 | 15.94 | 2,430,675 | -0.02(-0.15%) |
Feb 28, 2007 | 15.94 | 16.14 | 15.83 | 15.97 | 2,487,183 | +0.02(+0.15%) |
Feb 27, 2007 | 16.09 | 16.47 | 15.82 | 15.94 | 2,367,847 | -0.52(-3.15%) |
Feb 26, 2007 | 16.32 | 16.54 | 16.31 | 16.46 | 2,103,936 | +0.25(+1.56%) |
Feb 23, 2007 | 16.39 | 16.48 | 16.04 | 16.21 | 1,895,263 | -0.11(-0.65%) |
Feb 22, 2007 | 16.09 | 16.37 | 15.97 | 16.31 | 2,370,567 | +0.28(+1.76%) |
Feb 21, 2007 | 15.89 | 16.09 | 15.67 | 16.03 | 2,861,339 | +0.15(+0.93%) |
Feb 20, 2007 | 15.84 | 15.90 | 15.75 | 15.88 | 2,484,463 | -0.02(-0.15%) |
Feb 16, 2007 | 15.94 | 15.99 | 15.83 | 15.91 | 1,678,011 | +0.02(+0.15%) |
Feb 15, 2007 | 15.82 | 15.94 | 15.73 | 15.88 | 2,985,775 | -0.02(-0.11%) |
Feb 14, 2007 | 16.11 | 16.21 | 15.84 | 15.90 | 2,489,493 | -0.16(-0.99%) |
Feb 13, 2007 | 16.09 | 16.22 | 15.98 | 16.06 | 2,000,129 | +0.06(+0.37%) |
Feb 12, 2007 | 16.11 | 16.20 | 15.82 | 16.00 | 2,773,558 | -0.20(-1.23%) |
Feb 09, 2007 | 16.45 | 16.51 | 16.12 | 16.20 | 2,183,743 | -0.23(-1.40%) |
Feb 08, 2007 | 16.41 | 16.51 | 16.25 | 16.43 | 2,493,642 | -0.02(-0.14%) |
Feb 07, 2007 | 16.62 | 16.80 | 16.29 | 16.45 | 2,172,014 | -0.07(-0.43%) |
Feb 06, 2007 | 16.82 | 16.88 | 16.28 | 16.52 | 2,223,692 | -0.15(-0.88%) |
Feb 05, 2007 | 16.75 | 16.86 | 16.62 | 16.67 | 2,294,069 | -0.01(-0.04%) |
Feb 02, 2007 | 16.44 | 16.75 | 16.24 | 16.68 | 5,061,743 | +0.27(+1.65%) |
Feb 01, 2007 | 16.21 | 16.64 | 16.04 | 16.41 | 6,582,509 | +0.62(+3.95%) |
Jan 31, 2007 | 15.84 | 15.96 | 15.64 | 15.78 | 3,363,162 | -0.03(-0.19%) |
Jan 30, 2007 | 15.34 | 15.84 | 15.34 | 15.81 | 3,518,196 | +0.59(+3.90%) |
Jan 29, 2007 | 15.25 | 15.44 | 15.12 | 15.22 | 2,188,333 | -0.01(-0.08%) |
Jan 26, 2007 | 15.27 | 15.35 | 15.16 | 15.23 | 1,980,770 | +0.07(+0.47%) |
Jan 25, 2007 | 15.49 | 15.55 | 15.00 | 15.16 | 2,057,438 | -0.35(-2.24%) |
Jan 24, 2007 | 15.18 | 15.54 | 15.14 | 15.51 | 3,202,008 | +0.17(+1.11%) |
Jan 23, 2007 | 14.87 | 15.43 | 14.82 | 15.34 | 3,250,456 | +0.62(+4.20%) |
Jan 22, 2007 | 14.90 | 14.97 | 14.61 | 14.72 | 2,372,267 | -0.04(-0.24%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.24 | 14.75 | 2,269,930 | +0.48(+3.34%) |
Jan 18, 2007 | 14.49 | 14.68 | 14.25 | 14.28 | 1,766,238 | -0.16(-1.10%) |
Jan 17, 2007 | 14.27 | 14.68 | 14.27 | 14.44 | 2,605,668 | +0.09(+0.66%) |
Jan 16, 2007 | 14.22 | 14.50 | 14.18 | 14.34 | 4,240,501 | +0.02(+0.16%) |
Jan 12, 2007 | 13.82 | 14.34 | 13.81 | 14.32 | 2,494,322 | +0.56(+4.06%) |
Jan 11, 2007 | 13.64 | 14.08 | 13.62 | 13.76 | 3,600,304 | +0.10(+0.73%) |
Jan 10, 2007 | 13.65 | 13.77 | 13.53 | 13.66 | 2,994,785 | -0.10(-0.73%) |
Jan 09, 2007 | 13.51 | 13.81 | 13.37 | 13.76 | 3,034,903 | +0.08(+0.56%) |
Jan 08, 2007 | 13.83 | 13.93 | 13.57 | 13.68 | 2,459,134 | +0.08(+0.56%) |
Jan 05, 2007 | 13.54 | 13.76 | 13.50 | 13.61 | 4,430,725 | +0.04(+0.30%) |
Jan 04, 2007 | 13.53 | 13.69 | 13.41 | 13.57 | 3,400,391 | -0.05(-0.35%) |
Jan 03, 2007 | 14.25 | 14.29 | 13.49 | 13.61 | 4,372,587 | -0.78(-5.44%) |
Dec 29, 2006 | 14.62 | 14.63 | 14.31 | 14.39 | 1,497,987 | -0.26(-1.77%) |
Dec 28, 2006 | 14.57 | 14.82 | 14.45 | 14.65 | 1,665,091 | +0.11(+0.73%) |
Dec 27, 2006 | 14.34 | 14.56 | 14.29 | 14.55 | 1,469,428 | +0.26(+1.81%) |
Dec 26, 2006 | 14.54 | 14.74 | 14.25 | 14.29 | 1,599,644 | -0.28(-1.94%) |
Dec 22, 2006 | 14.79 | 14.82 | 14.54 | 14.57 | 1,397,181 | -0.20(-1.35%) |
Dec 21, 2006 | 15.09 | 15.23 | 14.66 | 14.77 | 2,759,343 | -0.34(-2.22%) |
Dec 20, 2006 | 15.44 | 15.44 | 15.09 | 15.11 | 1,985,530 | -0.31(-2.02%) |
Dec 19, 2006 | 15.03 | 15.42 | 14.91 | 15.42 | 1,546,095 | +0.29(+1.91%) |
Dec 18, 2006 | 15.77 | 15.80 | 15.10 | 15.13 | 2,232,361 | -0.67(-4.24%) |
Dec 15, 2006 | 15.88 | 15.89 | 15.68 | 15.80 | 1,621,063 | -0.06(-0.41%) |
Dec 14, 2006 | 15.82 | 15.99 | 15.75 | 15.87 | 1,845,625 | +0.17(+1.09%) |
Dec 13, 2006 | 15.89 | 15.98 | 15.63 | 15.69 | 2,950,926 | -0.21(-1.33%) |
Dec 12, 2006 | 16.00 | 16.15 | 15.79 | 15.91 | 1,493,907 | -0.05(-0.33%) |
Dec 11, 2006 | 15.98 | 16.12 | 15.87 | 15.96 | 1,437,809 | -0.14(-0.88%) |
Dec 08, 2006 | 16.12 | 16.27 | 16.01 | 16.10 | 1,584,344 | +0.07(+0.44%) |
Dec 07, 2006 | 16.07 | 16.18 | 15.83 | 16.03 | 2,021,059 | -0.04(-0.22%) |
Dec 06, 2006 | 15.79 | 16.25 | 15.68 | 16.07 | 2,603,968 | +0.25(+1.56%) |
Dec 05, 2006 | 15.88 | 16.02 | 15.62 | 15.82 | 2,997,505 | +0.02(+0.11%) |
Dec 04, 2006 | 15.88 | 15.90 | 15.57 | 15.80 | 2,076,647 | -0.15(-0.92%) |
Dec 01, 2006 | 15.44 | 15.98 | 15.35 | 15.95 | 2,485,653 | +0.32(+2.03%) |
Nov 30, 2006 | 15.68 | 15.74 | 15.43 | 15.63 | 2,433,974 | +0.11(+0.68%) |
Nov 29, 2006 | 15.08 | 15.59 | 15.05 | 15.52 | 2,708,855 | +0.51(+3.41%) |
Nov 28, 2006 | 14.89 | 15.24 | 14.89 | 15.01 | 2,117,616 | +0.19(+1.27%) |
Nov 27, 2006 | 15.12 | 15.17 | 14.78 | 14.82 | 2,098,746 | -0.26(-1.72%) |
Nov 24, 2006 | 15.13 | 15.28 | 15.06 | 15.08 | 702,075 | -0.04(-0.27%) |
Nov 22, 2006 | 15.05 | 15.12 | 14.74 | 15.12 | 2,466,953 | +0.11(+0.74%) |
Nov 21, 2006 | 14.77 | 15.06 | 14.71 | 15.01 | 2,432,274 | +0.35(+2.37%) |
Nov 20, 2006 | 14.41 | 14.83 | 14.14 | 14.67 | 4,298,979 | -0.01(-0.04%) |
Nov 17, 2006 | 14.79 | 14.92 | 14.58 | 14.67 | 4,221,632 | -0.18(-1.23%) |
Nov 16, 2006 | 15.59 | 15.67 | 14.77 | 14.85 | 5,891,654 | +0.28(+1.94%) |
Nov 15, 2006 | 14.37 | 14.85 | 14.37 | 14.57 | 2,133,765 | +0.23(+1.60%) |
Nov 14, 2006 | 14.45 | 14.49 | 14.24 | 14.34 | 1,789,697 | -0.04(-0.25%) |
Nov 13, 2006 | 14.43 | 14.55 | 14.30 | 14.38 | 1,388,681 | -0.14(-0.93%) |
Nov 10, 2006 | 14.75 | 14.78 | 14.39 | 14.51 | 1,888,633 | -0.29(-1.99%) |
Nov 09, 2006 | 14.64 | 14.97 | 14.47 | 14.81 | 4,748,444 | +0.36(+2.48%) |
Nov 08, 2006 | 14.14 | 14.55 | 14.03 | 14.45 | 2,642,387 | +0.28(+1.95%) |
Nov 07, 2006 | 14.31 | 14.32 | 13.95 | 14.17 | 2,024,629 | -0.10(-0.70%) |
Nov 06, 2006 | 14.12 | 14.32 | 14.01 | 14.27 | 1,618,343 | +0.21(+1.51%) |
Nov 03, 2006 | 13.79 | 14.18 | 13.79 | 14.06 | 1,754,338 | +0.37(+2.71%) |
Nov 02, 2006 | 13.76 | 13.94 | 13.53 | 13.69 | 1,959,861 | -0.11(-0.77%) |
Nov 01, 2006 | 14.13 | 14.19 | 13.71 | 13.79 | 2,668,906 | -0.29(-2.09%) |
Oct 31, 2006 | 14.14 | 14.24 | 13.89 | 14.09 | 3,030,994 | -0.11(-0.75%) |
Oct 30, 2006 | 14.35 | 14.54 | 14.15 | 14.19 | 1,619,873 | -0.34(-2.35%) |
Oct 27, 2006 | 14.67 | 14.84 | 14.49 | 14.54 | 2,218,932 | -0.14(-0.92%) |
Oct 26, 2006 | 14.85 | 14.87 | 14.39 | 14.67 | 2,172,184 | -0.04(-0.28%) |
Oct 25, 2006 | 14.25 | 14.83 | 14.07 | 14.71 | 4,731,614 | +0.32(+2.21%) |
Oct 24, 2006 | 13.94 | 14.56 | 13.93 | 14.39 | 3,366,392 | +0.39(+2.81%) |
Oct 23, 2006 | 13.99 | 14.29 | 13.83 | 14.00 | 2,191,903 | -0.11(-0.75%) |
Oct 20, 2006 | 14.49 | 14.50 | 13.98 | 14.11 | 2,515,062 | -0.26(-1.84%) |
Oct 19, 2006 | 13.95 | 14.41 | 13.89 | 14.37 | 2,676,726 | +0.59(+4.31%) |
Oct 18, 2006 | 13.97 | 14.09 | 13.71 | 13.78 | 2,919,137 | -0.19(-1.39%) |
Oct 17, 2006 | 14.14 | 14.17 | 13.85 | 13.97 | 3,267,115 | -0.15(-1.04%) |
Oct 16, 2006 | 13.96 | 14.21 | 13.96 | 14.12 | 2,722,624 | +0.16(+1.14%) |
Oct 13, 2006 | 13.85 | 14.09 | 13.78 | 13.96 | 2,222,672 | +0.28(+2.02%) |
Oct 12, 2006 | 13.44 | 13.75 | 13.41 | 13.68 | 2,680,466 | +0.29(+2.20%) |
Oct 11, 2006 | 13.60 | 13.74 | 13.38 | 13.39 | 3,343,783 | -0.22(-1.60%) |
Oct 10, 2006 | 13.06 | 13.73 | 12.97 | 13.61 | 4,250,871 | +0.49(+3.77%) |
Oct 09, 2006 | 13.35 | 13.58 | 13.01 | 13.11 | 2,847,570 | -0.09(-0.71%) |
Oct 06, 2006 | 13.13 | 13.37 | 12.97 | 13.21 | 3,413,650 | -0.07(-0.53%) |
Oct 05, 2006 | 13.16 | 13.37 | 13.04 | 13.28 | 2,120,505 | +0.35(+2.73%) |
Oct 04, 2006 | 12.81 | 13.04 | 12.51 | 12.92 | 3,098,821 | +0.13(+1.01%) |
Oct 03, 2006 | 12.88 | 13.09 | 12.71 | 12.79 | 2,192,243 | -0.31(-2.34%) |
Oct 02, 2006 | 13.57 | 13.59 | 13.08 | 13.10 | 1,843,075 | -0.45(-3.30%) |
Sep 29, 2006 | 13.38 | 13.64 | 13.38 | 13.55 | 2,049,618 | +0.16(+1.19%) |
Sep 28, 2006 | 13.35 | 13.59 | 13.31 | 13.39 | 2,722,454 | +0.09(+0.66%) |
Sep 27, 2006 | 13.37 | 13.52 | 13.14 | 13.30 | 2,322,458 | +0.08(+0.58%) |
Sep 26, 2006 | 13.09 | 13.35 | 12.76 | 13.22 | 2,386,376 | +0.06(+0.45%) |
Sep 25, 2006 | 12.82 | 13.19 | 12.69 | 13.17 | 3,157,979 | +0.21(+1.64%) |
Sep 22, 2006 | 13.41 | 13.45 | 12.91 | 12.95 | 2,238,821 | -0.36(-2.74%) |
Sep 21, 2006 | 13.00 | 13.45 | 12.99 | 13.32 | 4,832,421 | +0.32(+2.49%) |
Sep 20, 2006 | 13.41 | 13.51 | 12.94 | 12.99 | 3,008,384 | -0.51(-3.75%) |
Sep 19, 2006 | 13.94 | 13.98 | 13.34 | 13.50 | 3,391,381 | -0.36(-2.59%) |
Sep 18, 2006 | 13.59 | 13.94 | 13.50 | 13.86 | 2,697,975 | +0.37(+2.75%) |
Sep 15, 2006 | 13.43 | 13.67 | 13.32 | 13.49 | 2,478,343 | +0.09(+0.70%) |
Sep 14, 2006 | 13.74 | 13.80 | 13.35 | 13.39 | 2,972,006 | -0.34(-2.44%) |
Sep 13, 2006 | 13.21 | 14.05 | 13.21 | 13.73 | 2,612,978 | +0.51(+3.83%) |
Sep 12, 2006 | 13.24 | 13.61 | 13.04 | 13.22 | 2,706,135 | -0.05(-0.40%) |
Sep 11, 2006 | 13.56 | 13.71 | 13.26 | 13.28 | 2,303,589 | -0.68(-4.89%) |
Sep 08, 2006 | 14.57 | 14.65 | 13.94 | 13.96 | 1,804,996 | -0.55(-3.81%) |
Sep 07, 2006 | 14.45 | 14.64 | 14.34 | 14.51 | 2,389,606 | -0.09(-0.60%) |
Sep 06, 2006 | 15.03 | 15.13 | 14.58 | 14.60 | 2,664,316 | -0.59(-3.91%) |
Sep 05, 2006 | 14.55 | 15.29 | 14.52 | 15.19 | 2,639,667 | +0.65(+4.45%) |
Sep 01, 2006 | 14.49 | 14.63 | 14.39 | 14.55 | 2,360,877 | +0.12(+0.82%) |
Aug 31, 2006 | 14.32 | 14.58 | 14.04 | 14.43 | 2,483,273 | +0.11(+0.78%) |
Aug 30, 2006 | 14.61 | 14.63 | 14.21 | 14.32 | 2,241,031 | -0.33(-2.25%) |
Aug 29, 2006 | 14.60 | 14.75 | 14.38 | 14.65 | 1,621,573 | +0.04(+0.28%) |
Aug 28, 2006 | 14.99 | 15.09 | 14.58 | 14.61 | 1,516,007 | -0.59(-3.87%) |
Aug 25, 2006 | 15.00 | 15.29 | 14.97 | 15.19 | 1,673,931 | +0.36(+2.46%) |
Aug 24, 2006 | 14.88 | 14.95 | 14.71 | 14.83 | 1,142,700 | +0.03(+0.20%) |
Aug 23, 2006 | 15.05 | 15.16 | 14.62 | 14.80 | 1,232,626 | -0.28(-1.87%) |
Aug 22, 2006 | 15.01 | 15.12 | 14.97 | 15.08 | 1,848,175 | +0.12(+0.79%) |
Aug 21, 2006 | 14.89 | 15.08 | 14.86 | 14.97 | 1,483,878 | +0.16(+1.07%) |
Aug 18, 2006 | 15.00 | 15.00 | 14.52 | 14.81 | 1,736,149 | +0.24(+1.66%) |
Aug 17, 2006 | 14.77 | 14.85 | 14.51 | 14.57 | 2,281,830 | -0.35(-2.33%) |
Aug 16, 2006 | 14.58 | 15.18 | 14.56 | 14.91 | 2,237,971 | +0.32(+2.22%) |
Aug 15, 2006 | 14.52 | 14.64 | 14.29 | 14.59 | 2,135,295 | +0.20(+1.39%) |
Aug 14, 2006 | 14.68 | 14.79 | 14.27 | 14.39 | 1,529,776 | -0.46(-3.13%) |
Aug 11, 2006 | 14.78 | 14.94 | 14.72 | 14.85 | 1,729,859 | +0.06(+0.40%) |
Aug 10, 2006 | 14.91 | 15.19 | 14.70 | 14.79 | 2,157,054 | -0.24(-1.60%) |
Aug 09, 2006 | 14.97 | 15.34 | 14.94 | 15.04 | 2,669,416 | +0.22(+1.51%) |
Aug 08, 2006 | 15.15 | 15.24 | 14.74 | 14.81 | 2,454,884 | -0.41(-2.67%) |
Aug 07, 2006 | 15.14 | 15.41 | 14.71 | 15.22 | 2,175,243 | +0.02(+0.12%) |
Aug 04, 2006 | 15.67 | 15.82 | 14.94 | 15.20 | 2,256,331 | -0.38(-2.45%) |
Aug 03, 2006 | 15.65 | 15.85 | 15.44 | 15.58 | 2,310,559 | -0.37(-2.32%) |
Aug 02, 2006 | 16.42 | 16.57 | 15.75 | 15.95 | 2,348,127 | -0.17(-1.06%) |
Aug 01, 2006 | 16.26 | 16.31 | 15.86 | 16.12 | 2,428,535 | -0.16(-0.98%) |
Jul 31, 2006 | 15.94 | 16.37 | 15.87 | 16.28 | 3,664,901 | +0.38(+2.40%) |
Jul 28, 2006 | 15.92 | 15.99 | 15.39 | 15.90 | 2,705,285 | -0.08(-0.51%) |
Jul 27, 2006 | 17.05 | 17.06 | 15.89 | 15.98 | 3,212,037 | -0.31(-1.88%) |
Jul 26, 2006 | 15.58 | 16.39 | 15.29 | 16.29 | 3,833,705 | +0.74(+4.77%) |
Jul 25, 2006 | 15.21 | 15.64 | 15.21 | 15.55 | 4,498,892 | +0.54(+3.57%) |
Jul 24, 2006 | 14.56 | 15.24 | 14.54 | 15.01 | 2,481,063 | +0.45(+3.11%) |
Jul 21, 2006 | 14.85 | 14.90 | 14.54 | 14.56 | 1,399,221 | -0.25(-1.71%) |
Jul 20, 2006 | 15.56 | 15.63 | 14.81 | 14.81 | 2,229,132 | -0.78(-4.98%) |
Jul 19, 2006 | 15.40 | 15.72 | 15.33 | 15.59 | 2,578,299 | +0.15(+0.95%) |
Jul 18, 2006 | 15.82 | 15.95 | 15.02 | 15.44 | 2,218,082 | -0.19(-1.24%) |
Jul 17, 2006 | 16.19 | 16.31 | 15.57 | 15.64 | 1,818,936 | -0.76(-4.66%) |
Jul 14, 2006 | 16.61 | 16.65 | 15.99 | 16.40 | 2,094,836 | -0.04(-0.21%) |
Jul 13, 2006 | 16.69 | 16.72 | 16.32 | 16.44 | 2,525,601 | -0.25(-1.52%) |
Jul 12, 2006 | 17.09 | 17.22 | 16.58 | 16.69 | 2,391,986 | -0.43(-2.51%) |
Jul 11, 2006 | 17.07 | 17.20 | 16.73 | 17.12 | 2,048,258 | +0.19(+1.15%) |
Jul 10, 2006 | 17.18 | 17.54 | 16.91 | 16.92 | 2,109,456 | -0.27(-1.56%) |
Jul 07, 2006 | 17.50 | 17.75 | 17.00 | 17.19 | 5,851,195 | -0.28(-1.62%) |
Jul 06, 2006 | 17.68 | 17.81 | 17.38 | 17.47 | 1,901,553 | -0.24(-1.38%) |
Jul 05, 2006 | 17.81 | 17.83 | 17.09 | 17.72 | 3,167,329 | -0.20(-1.10%) |
Jul 03, 2006 | 17.77 | 18.00 | 17.74 | 17.92 | 898,248 | +0.19(+1.08%) |
Jun 30, 2006 | 17.32 | 17.75 | 17.14 | 17.72 | 2,909,958 | +0.45(+2.59%) |
Jun 29, 2006 | 16.74 | 17.29 | 16.68 | 17.28 | 2,239,841 | +0.61(+3.67%) |
Jun 28, 2006 | 16.55 | 16.67 | 16.40 | 16.67 | 2,867,799 | +0.19(+1.12%) |
Jun 27, 2006 | 16.84 | 17.06 | 16.27 | 16.48 | 5,590,424 | -0.29(-1.72%) |
Jun 26, 2006 | 16.66 | 16.83 | 16.35 | 16.77 | 1,792,757 | +0.17(+1.05%) |
Jun 23, 2006 | 16.43 | 16.62 | 16.25 | 16.59 | 2,295,259 | +0.44(+2.73%) |
Jun 22, 2006 | 16.25 | 16.44 | 15.99 | 16.15 | 2,417,655 | -0.11(-0.65%) |
Jun 21, 2006 | 15.90 | 16.54 | 15.90 | 16.26 | 3,541,996 | +0.44(+2.75%) |
Jun 20, 2006 | 16.38 | 16.54 | 15.78 | 15.82 | 2,213,322 | -0.46(-2.85%) |
Jun 19, 2006 | 16.99 | 17.06 | 16.25 | 16.29 | 3,068,732 | -0.80(-4.70%) |
Jun 16, 2006 | 17.28 | 17.28 | 16.77 | 17.09 | 2,356,457 | -0.09(-0.53%) |
Jun 15, 2006 | 16.47 | 17.26 | 16.47 | 17.18 | 2,896,018 | +0.94(+5.78%) |
Jun 14, 2006 | 15.63 | 16.26 | 15.63 | 16.24 | 4,125,075 | +0.73(+4.70%) |
Jun 13, 2006 | 15.90 | 16.31 | 15.31 | 15.52 | 3,686,491 | -0.66(-4.07%) |
Jun 12, 2006 | 17.26 | 17.27 | 16.14 | 16.17 | 3,435,239 | -1.04(-6.03%) |
Jun 09, 2006 | 17.63 | 17.67 | 16.89 | 17.21 | 2,184,763 | -0.26(-1.48%) |
Jun 08, 2006 | 17.09 | 17.53 | 16.54 | 17.47 | 3,769,448 | -0.12(-0.67%) |
Jun 07, 2006 | 18.49 | 18.49 | 17.54 | 17.59 | 3,360,442 | -1.06(-5.68%) |
Jun 06, 2006 | 18.63 | 19.07 | 18.33 | 18.65 | 2,683,866 | -0.01(-0.03%) |
Jun 05, 2006 | 20.09 | 20.12 | 18.61 | 18.65 | 4,125,075 | -1.09(-5.50%) |
Jun 02, 2006 | 19.56 | 19.79 | 19.31 | 19.74 | 2,337,078 | +0.52(+2.72%) |
Jun 01, 2006 | 19.28 | 19.45 | 18.95 | 19.22 | 2,909,618 | -0.13(-0.65%) |
May 31, 2006 | 18.60 | 19.38 | 18.60 | 19.34 | 3,415,520 | +0.74(+4.00%) |
May 30, 2006 | 19.22 | 19.24 | 18.44 | 18.60 | 2,792,322 | -0.30(-1.60%) |
May 26, 2006 | 18.64 | 19.07 | 18.57 | 18.90 | 2,605,668 | +0.33(+1.77%) |
May 25, 2006 | 18.38 | 18.69 | 18.21 | 18.57 | 4,789,072 | +0.36(+1.95%) |
May 24, 2006 | 18.64 | 18.79 | 17.80 | 18.22 | 4,633,358 | -0.52(-2.78%) |
May 23, 2006 | 19.25 | 19.61 | 18.72 | 18.74 | 4,135,615 | -0.27(-1.42%) |
May 22, 2006 | 19.07 | 19.15 | 18.44 | 19.01 | 4,544,621 | -0.23(-1.19%) |
May 19, 2006 | 19.39 | 19.71 | 18.86 | 19.24 | 4,382,786 | -0.24(-1.25%) |
May 18, 2006 | 20.13 | 20.19 | 19.43 | 19.48 | 3,454,279 | -0.63(-3.13%) |
May 17, 2006 | 20.91 | 21.02 | 20.08 | 20.11 | 3,472,298 | -0.84(-4.00%) |
May 16, 2006 | 21.38 | 21.43 | 20.76 | 20.95 | 2,744,384 | -0.23(-1.10%) |
May 15, 2006 | 21.32 | 21.59 | 20.86 | 21.18 | 2,790,622 | -0.85(-3.85%) |
May 12, 2006 | 22.91 | 22.92 | 21.96 | 22.03 | 3,675,951 | -0.94(-4.11%) |
May 11, 2006 | 23.55 | 23.67 | 22.94 | 22.97 | 3,873,824 | -0.53(-2.25%) |
May 10, 2006 | 22.94 | 23.50 | 22.84 | 23.50 | 3,661,331 | +0.48(+2.08%) |
May 09, 2006 | 22.65 | 23.15 | 22.55 | 23.02 | 2,421,735 | +0.33(+1.47%) |
May 08, 2006 | 22.19 | 22.70 | 22.04 | 22.69 | 1,966,491 | +0.25(+1.10%) |
May 05, 2006 | 22.55 | 22.64 | 22.09 | 22.44 | 2,455,054 | -0.01(-0.03%) |
May 04, 2006 | 21.96 | 22.49 | 21.71 | 22.45 | 2,586,289 | +0.27(+1.21%) |
May 03, 2006 | 22.27 | 22.46 | 21.92 | 22.18 | 2,892,618 | -0.09(-0.40%) |
May 02, 2006 | 21.72 | 22.27 | 21.64 | 22.27 | 2,243,581 | +0.66(+3.05%) |