Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.64 | 21.72 | 21.25 | 21.44 | 3,173,886 | -0.29(-1.35%) |
Mar 29, 2007 | 21.15 | 21.90 | 21.15 | 21.73 | 3,002,946 | +0.00(+0.02%) |
Mar 28, 2007 | 21.50 | 21.78 | 21.41 | 21.73 | 5,744,327 | +0.07(+0.30%) |
Mar 27, 2007 | 21.75 | 21.82 | 21.54 | 21.66 | 2,213,202 | -0.21(-0.97%) |
Mar 26, 2007 | 21.91 | 21.91 | 21.68 | 21.87 | 2,261,755 | -0.03(-0.13%) |
Mar 23, 2007 | 22.01 | 22.01 | 21.62 | 21.90 | 1,938,809 | +0.25(+1.14%) |
Mar 22, 2007 | 21.46 | 21.69 | 21.38 | 21.65 | 2,355,624 | +0.14(+0.64%) |
Mar 21, 2007 | 21.51 | 21.52 | 21.13 | 21.51 | 4,243,413 | +0.05(+0.25%) |
Mar 20, 2007 | 21.62 | 21.66 | 21.37 | 21.46 | 2,476,724 | -0.20(-0.92%) |
Mar 19, 2007 | 21.18 | 21.69 | 21.13 | 21.66 | 2,839,190 | +0.59(+2.78%) |
Mar 16, 2007 | 21.29 | 21.44 | 20.87 | 21.07 | 2,858,383 | -0.16(-0.75%) |
Mar 15, 2007 | 21.13 | 21.23 | 20.97 | 21.23 | 2,118,934 | +0.15(+0.71%) |
Mar 14, 2007 | 20.41 | 21.42 | 20.41 | 21.08 | 4,693,350 | +0.31(+1.51%) |
Mar 13, 2007 | 21.31 | 21.36 | 20.73 | 20.77 | 5,350,118 | -0.54(-2.54%) |
Mar 12, 2007 | 21.54 | 21.74 | 21.30 | 21.31 | 2,548,085 | -0.26(-1.22%) |
Mar 09, 2007 | 21.50 | 21.65 | 21.42 | 21.57 | 2,301,274 | +0.17(+0.82%) |
Mar 08, 2007 | 21.21 | 21.55 | 21.10 | 21.40 | 3,077,770 | +0.39(+1.86%) |
Mar 07, 2007 | 21.32 | 21.39 | 20.98 | 21.01 | 4,138,511 | -0.31(-1.45%) |
Mar 06, 2007 | 20.75 | 21.34 | 20.75 | 21.32 | 3,070,252 | +0.58(+2.80%) |
Mar 05, 2007 | 20.74 | 21.08 | 20.73 | 20.74 | 2,333,756 | -0.26(-1.26%) |
Mar 02, 2007 | 21.27 | 21.35 | 20.98 | 21.00 | 1,951,358 | -0.30(-1.43%) |
Mar 01, 2007 | 21.01 | 21.50 | 20.74 | 21.31 | 3,193,973 | -0.07(-0.32%) |
Feb 28, 2007 | 21.25 | 21.57 | 21.11 | 21.38 | 3,528,932 | +0.12(+0.57%) |
Feb 27, 2007 | 21.86 | 21.93 | 21.13 | 21.25 | 3,410,079 | -0.70(-3.18%) |
Feb 26, 2007 | 22.31 | 22.33 | 21.77 | 21.95 | 2,975,696 | -0.40(-1.80%) |
Feb 23, 2007 | 22.27 | 22.40 | 22.13 | 22.36 | 1,898,206 | +0.07(+0.31%) |
Feb 22, 2007 | 22.29 | 22.35 | 22.23 | 22.29 | 1,694,458 | -0.00(-0.02%) |
Feb 21, 2007 | 22.26 | 22.33 | 22.21 | 22.29 | 1,765,327 | -0.07(-0.33%) |
Feb 20, 2007 | 22.30 | 22.43 | 22.27 | 22.36 | 1,394,249 | +0.05(+0.24%) |
Feb 16, 2007 | 22.38 | 22.45 | 22.27 | 22.31 | 2,442,766 | -0.17(-0.76%) |
Feb 15, 2007 | 22.02 | 22.56 | 22.00 | 22.48 | 4,143,622 | +0.54(+2.44%) |
Feb 14, 2007 | 22.11 | 22.23 | 21.89 | 21.94 | 2,042,477 | -0.04(-0.18%) |
Feb 13, 2007 | 21.74 | 21.99 | 21.64 | 21.99 | 2,806,253 | +0.24(+1.08%) |
Feb 12, 2007 | 21.75 | 21.76 | 21.56 | 21.75 | 3,126,810 | +0.00(+0.02%) |
Feb 09, 2007 | 21.44 | 21.76 | 21.42 | 21.75 | 3,870,481 | +0.34(+1.60%) |
Feb 08, 2007 | 21.34 | 21.51 | 21.23 | 21.40 | 1,680,678 | +0.06(+0.30%) |
Feb 07, 2007 | 21.32 | 21.37 | 21.22 | 21.34 | 1,686,584 | +0.04(+0.19%) |
Feb 06, 2007 | 21.34 | 21.34 | 21.16 | 21.30 | 2,462,944 | -0.04(-0.17%) |
Feb 05, 2007 | 21.25 | 21.38 | 21.19 | 21.34 | 2,102,201 | +0.07(+0.32%) |
Feb 02, 2007 | 21.31 | 21.49 | 21.25 | 21.27 | 2,539,473 | -0.02(-0.08%) |
Feb 01, 2007 | 21.29 | 21.35 | 21.15 | 21.28 | 4,078,167 | -0.00(-0.02%) |
Jan 31, 2007 | 21.12 | 21.31 | 21.05 | 21.29 | 2,751,834 | +0.02(+0.08%) |
Jan 30, 2007 | 21.15 | 21.29 | 21.02 | 21.27 | 3,773,529 | +0.21(+1.00%) |
Jan 29, 2007 | 21.42 | 21.45 | 20.95 | 21.06 | 5,567,155 | -0.41(-1.91%) |
Jan 26, 2007 | 21.53 | 21.62 | 21.30 | 21.47 | 4,828,198 | -0.08(-0.36%) |
Jan 25, 2007 | 21.09 | 22.11 | 21.09 | 21.55 | 9,375,626 | +0.43(+2.04%) |
Jan 24, 2007 | 20.36 | 21.23 | 20.22 | 21.12 | 12,449,570 | +1.58(+8.09%) |
Jan 23, 2007 | 19.30 | 19.60 | 19.26 | 19.53 | 2,744,452 | +0.22(+1.14%) |
Jan 22, 2007 | 19.51 | 19.63 | 19.27 | 19.32 | 3,782,879 | -0.20(-1.00%) |
Jan 19, 2007 | 19.61 | 19.65 | 19.44 | 19.51 | 3,863,345 | -0.03(-0.17%) |
Jan 18, 2007 | 19.67 | 19.83 | 19.49 | 19.54 | 2,984,127 | -0.11(-0.58%) |
Jan 17, 2007 | 19.32 | 19.67 | 19.25 | 19.66 | 3,015,624 | +0.29(+1.49%) |
Jan 16, 2007 | 19.33 | 19.43 | 19.23 | 19.37 | 2,169,133 | +0.12(+0.61%) |
Jan 12, 2007 | 19.10 | 19.33 | 18.99 | 19.25 | 2,709,263 | +0.04(+0.23%) |
Jan 11, 2007 | 18.94 | 19.32 | 18.93 | 19.21 | 3,308,451 | +0.30(+1.59%) |
Jan 10, 2007 | 18.82 | 18.96 | 18.78 | 18.91 | 2,056,185 | +0.09(+0.48%) |
Jan 09, 2007 | 18.94 | 19.01 | 18.78 | 18.82 | 5,082,145 | -0.06(-0.32%) |
Jan 08, 2007 | 18.78 | 18.94 | 18.65 | 18.88 | 4,538,570 | +0.29(+1.57%) |
Jan 05, 2007 | 18.74 | 18.86 | 18.51 | 18.58 | 4,934,501 | -0.23(-1.21%) |
Jan 04, 2007 | 18.79 | 18.86 | 18.55 | 18.81 | 3,420,168 | +0.07(+0.39%) |
Jan 03, 2007 | 18.32 | 18.75 | 18.32 | 18.74 | 6,731,818 | +0.47(+2.56%) |
Dec 29, 2006 | 18.27 | 18.34 | 18.25 | 18.27 | 2,949,184 | -0.03(-0.18%) |
Dec 28, 2006 | 18.36 | 18.38 | 18.24 | 18.30 | 2,176,515 | +0.00(+0.00%) |
Dec 27, 2006 | 18.20 | 18.37 | 18.16 | 18.30 | 2,780,132 | +0.23(+1.26%) |
Dec 26, 2006 | 18.14 | 18.34 | 18.06 | 18.08 | 4,143,376 | -0.07(-0.40%) |
Dec 22, 2006 | 18.30 | 18.35 | 18.00 | 18.15 | 4,882,088 | -0.19(-1.04%) |
Dec 21, 2006 | 18.50 | 18.76 | 18.30 | 18.34 | 4,328,669 | -0.11(-0.57%) |
Dec 20, 2006 | 18.51 | 18.60 | 18.43 | 18.45 | 5,261,778 | +0.00(+0.02%) |
Dec 19, 2006 | 18.54 | 18.75 | 18.31 | 18.44 | 6,533,237 | -0.12(-0.66%) |
Dec 18, 2006 | 18.85 | 18.88 | 18.55 | 18.56 | 5,434,029 | -0.30(-1.62%) |
Dec 15, 2006 | 18.84 | 18.99 | 18.75 | 18.87 | 5,106,014 | +0.12(+0.63%) |
Dec 14, 2006 | 19.21 | 19.30 | 18.75 | 18.75 | 4,958,370 | -0.47(-2.45%) |
Dec 13, 2006 | 19.51 | 19.51 | 19.04 | 19.22 | 3,974,324 | +0.30(+1.57%) |
Dec 12, 2006 | 18.79 | 18.95 | 18.76 | 18.93 | 3,382,027 | +0.20(+1.06%) |
Dec 11, 2006 | 18.71 | 18.79 | 18.62 | 18.73 | 4,006,560 | +0.03(+0.17%) |
Dec 08, 2006 | 18.86 | 18.87 | 18.61 | 18.69 | 3,355,943 | -0.15(-0.80%) |
Dec 07, 2006 | 18.88 | 18.99 | 18.80 | 18.84 | 2,583,028 | -0.02(-0.09%) |
Dec 06, 2006 | 18.91 | 18.96 | 18.72 | 18.86 | 2,909,813 | -0.05(-0.28%) |
Dec 05, 2006 | 19.07 | 19.10 | 18.83 | 18.91 | 3,444,529 | -0.07(-0.39%) |
Dec 04, 2006 | 18.64 | 19.01 | 18.57 | 18.99 | 4,571,051 | +0.40(+2.16%) |
Dec 01, 2006 | 18.55 | 18.79 | 18.47 | 18.58 | 3,484,147 | -0.11(-0.57%) |
Nov 30, 2006 | 18.62 | 18.77 | 18.51 | 18.69 | 3,470,613 | +0.23(+1.26%) |
Nov 29, 2006 | 18.47 | 18.55 | 18.35 | 18.46 | 1,969,322 | +0.08(+0.44%) |
Nov 28, 2006 | 18.27 | 18.56 | 18.27 | 18.38 | 3,122,912 | +0.11(+0.62%) |
Nov 27, 2006 | 18.32 | 18.41 | 18.21 | 18.26 | 4,677,109 | -0.11(-0.62%) |
Nov 24, 2006 | 18.64 | 18.67 | 18.37 | 18.38 | 929,909 | -0.26(-1.37%) |
Nov 22, 2006 | 18.60 | 18.73 | 18.53 | 18.63 | 2,428,740 | +0.02(+0.13%) |
Nov 21, 2006 | 18.78 | 18.80 | 18.49 | 18.61 | 3,888,691 | -0.19(-0.99%) |
Nov 20, 2006 | 19.04 | 19.06 | 18.68 | 18.80 | 3,280,645 | -0.29(-1.53%) |
Nov 17, 2006 | 19.25 | 19.34 | 18.84 | 19.09 | 4,156,172 | -0.16(-0.84%) |
Nov 16, 2006 | 19.15 | 19.30 | 19.12 | 19.25 | 3,110,116 | +0.16(+0.85%) |
Nov 15, 2006 | 18.83 | 19.17 | 18.82 | 19.09 | 4,457,612 | +0.26(+1.36%) |
Nov 14, 2006 | 18.28 | 18.93 | 18.28 | 18.83 | 6,453,017 | +0.55(+3.02%) |
Nov 13, 2006 | 18.29 | 18.33 | 18.14 | 18.28 | 3,125,865 | -0.06(-0.33%) |
Nov 10, 2006 | 18.30 | 18.47 | 18.23 | 18.34 | 3,990,073 | +0.10(+0.53%) |
Nov 09, 2006 | 18.64 | 18.73 | 18.23 | 18.24 | 3,888,445 | -0.31(-1.69%) |
Nov 08, 2006 | 18.25 | 18.61 | 18.25 | 18.56 | 3,958,576 | -0.08(-0.44%) |
Nov 07, 2006 | 18.69 | 18.84 | 18.55 | 18.64 | 2,815,813 | +0.02(+0.13%) |
Nov 06, 2006 | 18.45 | 18.78 | 18.39 | 18.61 | 5,710,861 | +0.15(+0.84%) |
Nov 03, 2006 | 18.81 | 18.86 | 18.36 | 18.46 | 5,474,631 | -0.35(-1.86%) |
Nov 02, 2006 | 19.30 | 19.51 | 18.41 | 18.81 | 9,271,538 | -0.35(-1.82%) |
Nov 01, 2006 | 19.20 | 19.34 | 19.04 | 19.16 | 7,471,267 | -0.02(-0.13%) |
Oct 31, 2006 | 19.00 | 19.24 | 18.97 | 19.18 | 3,365,048 | +0.15(+0.81%) |
Oct 30, 2006 | 18.99 | 19.13 | 18.87 | 19.03 | 1,826,599 | +0.04(+0.19%) |
Oct 27, 2006 | 18.85 | 18.99 | 18.64 | 18.99 | 2,553,499 | +0.10(+0.52%) |
Oct 26, 2006 | 18.90 | 19.04 | 18.84 | 18.89 | 2,518,803 | -0.00(-0.02%) |
Oct 25, 2006 | 19.30 | 19.36 | 18.86 | 18.90 | 4,239,345 | -0.36(-1.88%) |
Oct 24, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 1,584,217 | +0.00(+0.00%) |
Oct 23, 2006 | 18.93 | 19.29 | 18.90 | 19.26 | 1,584,956 | +0.28(+1.50%) |
Oct 20, 2006 | 18.95 | 19.01 | 18.85 | 18.97 | 1,303,202 | +0.08(+0.41%) |
Oct 19, 2006 | 18.84 | 19.08 | 18.80 | 18.90 | 1,511,872 | +0.06(+0.30%) |
Oct 18, 2006 | 18.88 | 19.04 | 18.79 | 18.84 | 1,761,636 | +0.06(+0.32%) |
Oct 17, 2006 | 18.69 | 18.88 | 18.69 | 18.78 | 1,829,798 | +0.07(+0.39%) |
Oct 16, 2006 | 18.75 | 18.80 | 18.69 | 18.71 | 2,678,996 | -0.05(-0.26%) |
Oct 13, 2006 | 18.92 | 18.98 | 18.70 | 18.75 | 2,672,844 | -0.01(-0.04%) |
Oct 12, 2006 | 18.75 | 18.81 | 18.68 | 18.76 | 2,002,787 | +0.07(+0.39%) |
Oct 11, 2006 | 18.61 | 18.77 | 18.55 | 18.69 | 3,868,513 | +0.05(+0.26%) |
Oct 10, 2006 | 18.74 | 18.77 | 18.58 | 18.64 | 3,787,063 | -0.05(-0.28%) |
Oct 09, 2006 | 18.63 | 18.81 | 18.55 | 18.69 | 2,127,054 | +0.02(+0.11%) |
Oct 06, 2006 | 18.90 | 18.92 | 18.28 | 18.67 | 6,589,588 | -0.32(-1.67%) |
Oct 05, 2006 | 18.71 | 19.01 | 18.67 | 18.99 | 4,429,313 | +0.29(+1.54%) |
Oct 04, 2006 | 18.40 | 18.71 | 18.39 | 18.70 | 2,242,709 | +0.31(+1.68%) |
Oct 03, 2006 | 18.38 | 18.44 | 18.26 | 18.39 | 1,918,384 | +0.02(+0.09%) |
Oct 02, 2006 | 18.44 | 18.55 | 18.32 | 18.38 | 2,294,876 | +0.01(+0.04%) |
Sep 29, 2006 | 18.38 | 18.49 | 18.29 | 18.37 | 3,326,660 | +0.08(+0.44%) |
Sep 28, 2006 | 18.09 | 18.32 | 18.04 | 18.29 | 2,242,955 | +0.17(+0.92%) |
Sep 27, 2006 | 18.04 | 18.19 | 17.88 | 18.12 | 2,982,896 | +0.05(+0.29%) |
Sep 26, 2006 | 18.23 | 18.27 | 17.88 | 18.07 | 2,776,687 | -0.17(-0.91%) |
Sep 25, 2006 | 18.08 | 18.29 | 17.91 | 18.23 | 3,611,121 | +0.18(+0.99%) |
Sep 22, 2006 | 17.61 | 18.27 | 17.61 | 18.06 | 2,778,410 | +0.08(+0.45%) |
Sep 21, 2006 | 18.73 | 18.73 | 17.88 | 17.97 | 7,281,299 | -0.80(-4.29%) |
Sep 20, 2006 | 18.82 | 18.90 | 18.70 | 18.78 | 3,005,535 | +0.01(+0.04%) |
Sep 19, 2006 | 18.86 | 19.07 | 18.77 | 18.77 | 3,467,906 | -0.02(-0.13%) |
Sep 18, 2006 | 18.77 | 18.89 | 18.64 | 18.80 | 2,998,153 | -0.07(-0.35%) |
Sep 15, 2006 | 18.64 | 18.91 | 18.59 | 18.86 | 3,872,696 | +0.39(+2.09%) |
Sep 14, 2006 | 18.75 | 18.75 | 18.43 | 18.47 | 1,766,804 | -0.29(-1.54%) |
Sep 13, 2006 | 18.54 | 18.78 | 18.54 | 18.76 | 2,399,949 | +0.23(+1.23%) |
Sep 12, 2006 | 18.34 | 18.56 | 18.32 | 18.54 | 1,512,364 | +0.17(+0.95%) |
Sep 11, 2006 | 18.27 | 18.46 | 18.21 | 18.36 | 1,966,861 | +0.09(+0.51%) |
Sep 08, 2006 | 18.26 | 18.33 | 18.22 | 18.27 | 1,622,359 | +0.10(+0.54%) |
Sep 07, 2006 | 18.13 | 18.27 | 18.09 | 18.17 | 1,512,610 | -0.03(-0.18%) |
Sep 06, 2006 | 18.28 | 18.35 | 18.14 | 18.20 | 1,904,358 | -0.15(-0.80%) |
Sep 05, 2006 | 18.48 | 18.49 | 18.30 | 18.35 | 2,024,688 | -0.12(-0.64%) |
Sep 01, 2006 | 18.08 | 18.47 | 18.04 | 18.47 | 1,660,008 | +0.52(+2.90%) |
Aug 31, 2006 | 18.01 | 18.02 | 17.86 | 17.95 | 2,021,489 | -0.03(-0.18%) |
Aug 30, 2006 | 18.09 | 18.16 | 17.98 | 17.98 | 989,459 | -0.15(-0.83%) |
Aug 29, 2006 | 18.25 | 18.28 | 17.98 | 18.13 | 2,225,976 | -0.08(-0.45%) |
Aug 28, 2006 | 17.77 | 18.26 | 17.75 | 18.21 | 5,869,332 | +0.44(+2.49%) |
Aug 25, 2006 | 17.76 | 17.88 | 17.73 | 17.77 | 1,318,459 | -0.05(-0.30%) |
Aug 24, 2006 | 18.02 | 18.03 | 17.81 | 17.82 | 2,173,562 | -0.09(-0.52%) |
Aug 23, 2006 | 18.03 | 18.04 | 17.78 | 17.91 | 3,201,163 | -0.11(-0.63%) |
Aug 22, 2006 | 17.39 | 18.05 | 17.39 | 18.03 | 2,103,185 | +0.27(+1.53%) |
Aug 21, 2006 | 17.76 | 17.82 | 17.68 | 17.75 | 2,508,221 | +0.01(+0.05%) |
Aug 18, 2006 | 17.73 | 17.80 | 17.64 | 17.75 | 3,858,916 | +0.04(+0.21%) |
Aug 17, 2006 | 17.72 | 17.78 | 17.60 | 17.71 | 2,701,389 | -0.06(-0.34%) |
Aug 16, 2006 | 17.68 | 17.79 | 17.63 | 17.77 | 2,529,630 | +0.09(+0.53%) |
Aug 15, 2006 | 17.76 | 17.76 | 17.66 | 17.68 | 3,887,953 | +0.04(+0.25%) |
Aug 14, 2006 | 17.73 | 17.74 | 17.61 | 17.63 | 2,091,866 | +0.03(+0.18%) |
Aug 11, 2006 | 17.53 | 17.62 | 17.45 | 17.60 | 2,530,122 | +0.02(+0.14%) |
Aug 10, 2006 | 17.47 | 17.64 | 17.42 | 17.58 | 3,709,796 | +0.14(+0.79%) |
Aug 09, 2006 | 17.38 | 17.49 | 17.26 | 17.44 | 2,615,263 | +0.20(+1.13%) |
Aug 08, 2006 | 17.55 | 17.63 | 17.16 | 17.24 | 2,711,478 | -0.30(-1.74%) |
Aug 07, 2006 | 17.65 | 17.66 | 17.43 | 17.55 | 3,197,718 | +0.19(+1.08%) |
Aug 04, 2006 | 17.68 | 17.78 | 17.32 | 17.36 | 3,922,895 | -0.25(-1.41%) |
Aug 03, 2006 | 17.52 | 17.66 | 17.47 | 17.61 | 7,709,958 | +0.05(+0.30%) |
Aug 02, 2006 | 17.47 | 17.61 | 17.43 | 17.56 | 2,548,823 | +0.08(+0.44%) |
Aug 01, 2006 | 17.45 | 17.51 | 17.40 | 17.48 | 2,467,865 | +0.00(+0.02%) |
Jul 31, 2006 | 17.47 | 17.57 | 17.43 | 17.47 | 2,954,106 | +0.00(+0.00%) |
Jul 28, 2006 | 17.48 | 17.62 | 17.37 | 17.47 | 2,817,289 | +0.00(+0.00%) |
Jul 27, 2006 | 17.60 | 17.62 | 17.37 | 17.47 | 2,429,232 | -0.02(-0.09%) |
Jul 26, 2006 | 17.68 | 17.78 | 17.49 | 17.49 | 3,208,545 | -0.29(-1.62%) |
Jul 25, 2006 | 17.82 | 17.87 | 17.50 | 17.78 | 6,313,986 | +0.10(+0.55%) |
Jul 24, 2006 | 17.27 | 17.69 | 17.25 | 17.68 | 4,315,381 | +0.62(+3.64%) |
Jul 21, 2006 | 17.07 | 17.21 | 16.97 | 17.06 | 2,878,069 | +0.03(+0.19%) |
Jul 20, 2006 | 17.26 | 17.31 | 17.01 | 17.03 | 1,741,458 | -0.29(-1.69%) |
Jul 19, 2006 | 16.77 | 17.32 | 16.77 | 17.32 | 2,664,478 | +0.58(+3.47%) |
Jul 18, 2006 | 16.84 | 16.88 | 16.62 | 16.74 | 2,299,798 | -0.12(-0.70%) |
Jul 17, 2006 | 16.94 | 17.08 | 16.80 | 16.86 | 3,186,645 | -0.09(-0.50%) |
Jul 14, 2006 | 16.86 | 17.00 | 16.71 | 16.94 | 2,506,499 | +0.06(+0.34%) |
Jul 13, 2006 | 16.95 | 17.10 | 16.89 | 16.89 | 3,672,147 | -0.07(-0.41%) |
Jul 12, 2006 | 16.97 | 17.08 | 16.95 | 16.95 | 1,967,107 | -0.03(-0.19%) |
Jul 11, 2006 | 17.02 | 17.15 | 16.94 | 16.99 | 2,259,442 | -0.04(-0.21%) |
Jul 10, 2006 | 17.17 | 17.17 | 16.97 | 17.02 | 1,431,160 | -0.15(-0.85%) |
Jul 07, 2006 | 16.97 | 17.22 | 16.97 | 17.17 | 2,552,269 | +0.12(+0.69%) |
Jul 06, 2006 | 17.03 | 17.05 | 16.90 | 17.05 | 3,759,995 | +0.32(+1.89%) |
Jul 05, 2006 | 16.86 | 16.91 | 16.69 | 16.73 | 3,812,654 | -0.25(-1.48%) |
Jul 03, 2006 | 17.04 | 17.05 | 16.86 | 16.99 | 2,316,531 | -0.05(-0.29%) |
Jun 30, 2006 | 16.85 | 17.21 | 16.83 | 17.04 | 3,821,021 | +0.24(+1.45%) |
Jun 29, 2006 | 16.68 | 16.86 | 16.61 | 16.79 | 5,071,564 | +0.22(+1.30%) |
Jun 28, 2006 | 16.66 | 16.73 | 16.54 | 16.58 | 4,272,073 | -0.03(-0.17%) |
Jun 27, 2006 | 16.73 | 16.80 | 16.58 | 16.60 | 2,922,854 | -0.18(-1.07%) |
Jun 26, 2006 | 16.70 | 16.87 | 16.70 | 16.78 | 2,393,059 | +0.13(+0.81%) |
Jun 23, 2006 | 16.48 | 16.77 | 16.32 | 16.65 | 3,802,811 | +0.09(+0.56%) |
Jun 22, 2006 | 16.67 | 16.84 | 16.53 | 16.56 | 4,238,361 | -0.18(-1.07%) |
Jun 21, 2006 | 16.53 | 16.84 | 16.51 | 16.73 | 3,626,869 | +0.17(+1.06%) |
Jun 20, 2006 | 16.74 | 16.74 | 16.41 | 16.56 | 2,567,033 | -0.13(-0.80%) |
Jun 19, 2006 | 16.86 | 16.93 | 16.67 | 16.69 | 2,386,169 | -0.09(-0.53%) |
Jun 16, 2006 | 16.92 | 17.00 | 16.74 | 16.78 | 2,528,153 | -0.13(-0.79%) |
Jun 15, 2006 | 16.71 | 16.96 | 16.63 | 16.92 | 2,185,374 | +0.26(+1.59%) |
Jun 14, 2006 | 16.52 | 16.76 | 16.51 | 16.65 | 2,785,300 | +0.09(+0.56%) |
Jun 13, 2006 | 16.65 | 16.74 | 16.56 | 16.56 | 4,004,345 | -0.18(-1.07%) |
Jun 12, 2006 | 16.99 | 17.15 | 16.74 | 16.74 | 2,200,630 | -0.24(-1.44%) |
Jun 09, 2006 | 17.30 | 17.32 | 16.96 | 16.98 | 3,074,681 | -0.35(-1.99%) |
Jun 08, 2006 | 17.57 | 17.57 | 17.09 | 17.33 | 5,492,595 | -0.24(-1.39%) |
Jun 07, 2006 | 17.64 | 17.75 | 17.55 | 17.57 | 4,025,507 | -0.07(-0.37%) |
Jun 06, 2006 | 17.54 | 17.65 | 17.36 | 17.64 | 6,873,802 | +0.17(+0.98%) |
Jun 05, 2006 | 17.70 | 17.80 | 17.41 | 17.47 | 7,247,341 | -0.30(-1.72%) |
Jun 02, 2006 | 17.80 | 17.86 | 17.68 | 17.77 | 2,067,259 | -0.04(-0.25%) |
Jun 01, 2006 | 17.82 | 18.06 | 17.71 | 17.82 | 3,582,822 | +0.10(+0.57%) |
May 31, 2006 | 17.63 | 17.79 | 17.58 | 17.71 | 2,998,645 | +0.14(+0.81%) |
May 30, 2006 | 17.88 | 17.88 | 17.57 | 17.57 | 2,555,221 | -0.41(-2.28%) |
May 26, 2006 | 18.16 | 18.19 | 17.90 | 17.98 | 1,912,971 | -0.18(-1.01%) |
May 25, 2006 | 17.84 | 18.23 | 17.79 | 18.17 | 3,333,058 | +0.42(+2.38%) |
May 24, 2006 | 17.78 | 17.91 | 17.63 | 17.74 | 3,087,723 | -0.04(-0.21%) |
May 23, 2006 | 17.75 | 17.93 | 17.69 | 17.78 | 3,363,571 | +0.05(+0.30%) |
May 22, 2006 | 17.62 | 17.92 | 17.57 | 17.73 | 4,279,455 | +0.07(+0.39%) |
May 19, 2006 | 17.81 | 17.81 | 17.59 | 17.66 | 4,086,534 | -0.08(-0.46%) |
May 18, 2006 | 17.80 | 17.97 | 17.72 | 17.74 | 3,778,450 | -0.07(-0.41%) |
May 17, 2006 | 17.97 | 18.14 | 17.79 | 17.81 | 2,786,284 | -0.29(-1.59%) |
May 16, 2006 | 18.04 | 18.21 | 17.94 | 18.10 | 2,774,965 | +0.13(+0.70%) |
May 15, 2006 | 17.88 | 18.17 | 17.87 | 17.97 | 2,649,467 | +0.10(+0.57%) |
May 12, 2006 | 17.88 | 17.94 | 17.82 | 17.87 | 2,804,001 | -0.07(-0.41%) |
May 11, 2006 | 17.82 | 18.07 | 17.81 | 17.95 | 2,703,111 | +0.05(+0.27%) |
May 10, 2006 | 17.89 | 17.96 | 17.81 | 17.90 | 3,392,608 | -0.06(-0.34%) |
May 09, 2006 | 17.93 | 18.07 | 17.88 | 17.96 | 2,922,608 | +0.03(+0.18%) |
May 08, 2006 | 17.81 | 18.00 | 17.79 | 17.93 | 2,196,447 | +0.08(+0.43%) |
May 05, 2006 | 17.76 | 17.89 | 17.67 | 17.85 | 3,947,748 | +0.13(+0.76%) |
May 04, 2006 | 17.77 | 17.84 | 17.65 | 17.71 | 3,218,634 | -0.13(-0.73%) |
May 03, 2006 | 17.77 | 17.88 | 17.58 | 17.84 | 5,289,830 | +0.06(+0.32%) |
May 02, 2006 | 17.74 | 17.81 | 17.65 | 17.79 | 4,916,784 | +0.12(+0.67%) |
May 01, 2006 | 17.54 | 17.75 | 17.47 | 17.67 | 5,476,108 | +0.13(+0.77%) |
Apr 28, 2006 | 17.67 | 17.84 | 17.47 | 17.54 | 6,768,975 | -0.05(-0.30%) |
Apr 27, 2006 | 17.68 | 17.80 | 17.49 | 17.59 | 9,554,029 | +0.01(+0.07%) |
Apr 26, 2006 | 17.88 | 18.37 | 17.44 | 17.58 | 14,634,698 | -1.32(-6.99%) |
Apr 25, 2006 | 19.25 | 19.27 | 18.78 | 18.90 | 3,944,795 | -0.37(-1.94%) |
Apr 24, 2006 | 19.03 | 19.31 | 18.92 | 19.27 | 3,781,403 | +0.22(+1.13%) |
Apr 21, 2006 | 19.45 | 19.45 | 19.00 | 19.06 | 3,055,488 | -0.28(-1.45%) |
Apr 20, 2006 | 19.28 | 19.42 | 19.01 | 19.34 | 3,567,566 | +0.04(+0.19%) |
Apr 19, 2006 | 19.38 | 19.51 | 19.16 | 19.30 | 3,818,560 | -0.00(-0.02%) |
Apr 18, 2006 | 19.06 | 19.40 | 19.01 | 19.30 | 3,964,235 | +0.28(+1.50%) |
Apr 17, 2006 | 18.74 | 19.05 | 18.63 | 19.02 | 4,753,145 | +0.28(+1.47%) |
Apr 13, 2006 | 18.95 | 19.00 | 18.69 | 18.74 | 3,280,645 | -0.21(-1.09%) |
Apr 12, 2006 | 18.66 | 19.01 | 18.62 | 18.95 | 4,283,638 | +0.36(+1.92%) |
Apr 11, 2006 | 18.99 | 19.02 | 18.50 | 18.59 | 4,301,109 | -0.37(-1.97%) |
Apr 10, 2006 | 18.68 | 18.98 | 18.57 | 18.97 | 3,338,964 | +0.23(+1.24%) |
Apr 07, 2006 | 19.28 | 19.38 | 18.69 | 18.73 | 4,746,747 | -0.49(-2.56%) |
Apr 06, 2006 | 19.67 | 19.68 | 19.16 | 19.23 | 2,879,546 | -0.45(-2.29%) |
Apr 05, 2006 | 19.56 | 19.71 | 19.53 | 19.68 | 3,813,146 | +0.19(+0.96%) |
Apr 04, 2006 | 19.51 | 19.74 | 19.35 | 19.49 | 4,075,460 | -0.26(-1.30%) |