Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.21 | 20.32 | 19.95 | 20.10 | 3,204,291 | -0.07(-0.36%) |
Jun 28, 2007 | 20.33 | 20.41 | 20.13 | 20.18 | 1,991,791 | -0.15(-0.72%) |
Jun 27, 2007 | 20.01 | 20.35 | 19.98 | 20.32 | 1,657,757 | +0.23(+1.13%) |
Jun 26, 2007 | 20.27 | 20.36 | 20.06 | 20.10 | 2,236,016 | -0.06(-0.30%) |
Jun 25, 2007 | 20.12 | 20.41 | 20.10 | 20.16 | 2,147,741 | +0.08(+0.40%) |
Jun 22, 2007 | 20.24 | 20.34 | 20.05 | 20.08 | 3,410,562 | -0.22(-1.10%) |
Jun 21, 2007 | 20.26 | 20.43 | 20.13 | 20.30 | 1,827,789 | +0.04(+0.20%) |
Jun 20, 2007 | 20.43 | 20.47 | 20.26 | 20.26 | 2,701,821 | -0.17(-0.84%) |
Jun 19, 2007 | 20.53 | 20.53 | 20.32 | 20.43 | 2,596,012 | -0.06(-0.30%) |
Jun 18, 2007 | 20.49 | 20.53 | 20.36 | 20.49 | 2,334,197 | -0.03(-0.14%) |
Jun 15, 2007 | 20.79 | 20.93 | 20.43 | 20.52 | 4,399,688 | -0.25(-1.19%) |
Jun 14, 2007 | 20.77 | 20.99 | 20.73 | 20.77 | 1,832,465 | -0.10(-0.47%) |
Jun 13, 2007 | 20.85 | 20.88 | 20.51 | 20.86 | 4,501,068 | +0.15(+0.71%) |
Jun 12, 2007 | 20.69 | 20.91 | 20.69 | 20.72 | 2,726,428 | +0.02(+0.08%) |
Jun 11, 2007 | 20.75 | 20.86 | 20.69 | 20.70 | 3,605,391 | -0.11(-0.51%) |
Jun 08, 2007 | 20.71 | 20.87 | 20.69 | 20.81 | 1,999,717 | +0.08(+0.39%) |
Jun 07, 2007 | 20.37 | 20.89 | 20.37 | 20.73 | 3,813,887 | -0.01(-0.06%) |
Jun 06, 2007 | 20.90 | 20.93 | 20.73 | 20.74 | 3,394,556 | -0.09(-0.41%) |
Jun 05, 2007 | 20.84 | 20.88 | 20.75 | 20.82 | 2,355,850 | -0.04(-0.18%) |
Jun 04, 2007 | 20.82 | 20.91 | 20.73 | 20.86 | 1,837,386 | -0.00(-0.02%) |
Jun 01, 2007 | 20.82 | 21.00 | 20.73 | 20.86 | 3,288,693 | +0.05(+0.23%) |
May 31, 2007 | 21.19 | 21.27 | 20.69 | 20.82 | 6,695,252 | -0.37(-1.75%) |
May 30, 2007 | 21.17 | 21.22 | 20.92 | 21.19 | 3,260,589 | -0.09(-0.40%) |
May 29, 2007 | 21.57 | 21.57 | 21.09 | 21.27 | 3,068,708 | +0.06(+0.27%) |
May 25, 2007 | 20.77 | 21.40 | 20.67 | 21.21 | 4,616,227 | +0.63(+3.06%) |
May 24, 2007 | 20.93 | 21.02 | 20.57 | 20.58 | 2,846,755 | -0.21(-1.00%) |
May 23, 2007 | 20.93 | 20.97 | 20.70 | 20.79 | 2,676,356 | -0.06(-0.27%) |
May 22, 2007 | 20.88 | 21.00 | 20.69 | 20.85 | 3,312,856 | -0.15(-0.74%) |
May 21, 2007 | 20.71 | 21.09 | 20.60 | 21.00 | 4,909,660 | +0.15(+0.70%) |
May 18, 2007 | 20.64 | 20.89 | 20.60 | 20.86 | 3,674,475 | +0.21(+1.02%) |
May 17, 2007 | 20.72 | 20.75 | 20.39 | 20.64 | 3,904,108 | -0.10(-0.47%) |
May 16, 2007 | 19.83 | 20.85 | 19.83 | 20.74 | 4,535,601 | +0.55(+2.74%) |
May 15, 2007 | 20.73 | 20.73 | 20.07 | 20.19 | 7,011,188 | -0.63(-3.04%) |
May 14, 2007 | 20.32 | 20.92 | 20.31 | 20.82 | 4,970,564 | +0.50(+2.48%) |
May 11, 2007 | 20.56 | 20.62 | 20.20 | 20.32 | 7,362,833 | -0.55(-2.65%) |
May 10, 2007 | 21.07 | 21.07 | 20.81 | 20.87 | 2,820,918 | -0.23(-1.08%) |
May 09, 2007 | 20.84 | 21.15 | 20.83 | 21.10 | 2,794,835 | +0.17(+0.82%) |
May 08, 2007 | 20.83 | 20.98 | 20.81 | 20.93 | 2,347,976 | +0.05(+0.25%) |
May 07, 2007 | 21.02 | 21.09 | 20.83 | 20.88 | 2,906,904 | +0.02(+0.10%) |
May 04, 2007 | 21.04 | 21.04 | 20.76 | 20.86 | 2,542,124 | -0.09(-0.41%) |
May 03, 2007 | 20.77 | 20.95 | 20.63 | 20.94 | 3,172,057 | +0.15(+0.74%) |
May 02, 2007 | 20.47 | 20.82 | 20.38 | 20.79 | 3,607,045 | +0.34(+1.67%) |
May 01, 2007 | 20.37 | 20.47 | 20.30 | 20.45 | 4,000,812 | +0.13(+0.64%) |
Apr 30, 2007 | 20.58 | 20.60 | 20.31 | 20.32 | 4,148,797 | -0.14(-0.68%) |
Apr 27, 2007 | 20.60 | 20.60 | 20.24 | 20.45 | 5,367,661 | -0.19(-0.91%) |
Apr 26, 2007 | 21.99 | 21.99 | 20.53 | 20.64 | 7,101,241 | -0.62(-2.92%) |
Apr 25, 2007 | 22.35 | 22.93 | 20.95 | 21.26 | 12,530,257 | -1.64(-7.17%) |
Apr 24, 2007 | 22.35 | 22.99 | 22.29 | 22.90 | 6,391,851 | +0.54(+2.42%) |
Apr 23, 2007 | 22.33 | 22.39 | 22.18 | 22.36 | 2,008,157 | +0.11(+0.49%) |
Apr 20, 2007 | 22.25 | 22.36 | 22.08 | 22.25 | 2,574,851 | +0.12(+0.55%) |
Apr 19, 2007 | 22.18 | 22.21 | 21.97 | 22.13 | 2,093,050 | -0.16(-0.71%) |
Apr 18, 2007 | 22.15 | 22.41 | 22.08 | 22.29 | 2,339,856 | +0.02(+0.07%) |
Apr 17, 2007 | 22.25 | 22.31 | 22.11 | 22.27 | 1,496,582 | +0.05(+0.24%) |
Apr 16, 2007 | 22.15 | 22.28 | 22.09 | 22.22 | 1,946,394 | +0.13(+0.61%) |
Apr 13, 2007 | 21.84 | 22.12 | 21.84 | 22.09 | 2,097,169 | +0.24(+1.12%) |
Apr 12, 2007 | 21.76 | 21.86 | 21.64 | 21.84 | 2,667,618 | +0.05(+0.24%) |
Apr 11, 2007 | 21.90 | 21.96 | 21.79 | 21.79 | 2,082,934 | -0.11(-0.50%) |
Apr 10, 2007 | 21.79 | 21.93 | 21.70 | 21.90 | 2,102,155 | +0.06(+0.26%) |
Apr 09, 2007 | 21.95 | 22.03 | 21.68 | 21.84 | 2,329,029 | -0.11(-0.48%) |
Apr 05, 2007 | 21.88 | 22.02 | 21.77 | 21.95 | 1,424,622 | +0.11(+0.50%) |
Apr 04, 2007 | 21.97 | 21.97 | 21.69 | 21.84 | 1,628,229 | -0.09(-0.43%) |
Apr 03, 2007 | 21.73 | 22.04 | 21.69 | 21.93 | 2,734,056 | +0.28(+1.29%) |
Apr 02, 2007 | 21.58 | 21.75 | 21.44 | 21.65 | 3,006,173 | +0.22(+1.00%) |
Mar 30, 2007 | 21.64 | 21.72 | 21.25 | 21.44 | 3,173,816 | -0.29(-1.35%) |
Mar 29, 2007 | 21.15 | 21.90 | 21.15 | 21.73 | 3,002,880 | +0.00(+0.02%) |
Mar 28, 2007 | 21.50 | 21.78 | 21.41 | 21.73 | 5,744,201 | +0.07(+0.30%) |
Mar 27, 2007 | 21.75 | 21.82 | 21.54 | 21.66 | 2,213,153 | -0.21(-0.97%) |
Mar 26, 2007 | 21.91 | 21.91 | 21.69 | 21.87 | 2,261,705 | -0.03(-0.13%) |
Mar 23, 2007 | 22.01 | 22.01 | 21.62 | 21.90 | 1,938,766 | +0.25(+1.14%) |
Mar 22, 2007 | 21.46 | 21.69 | 21.38 | 21.65 | 2,355,572 | +0.14(+0.64%) |
Mar 21, 2007 | 21.51 | 21.52 | 21.13 | 21.51 | 4,243,319 | +0.05(+0.25%) |
Mar 20, 2007 | 21.62 | 21.66 | 21.37 | 21.46 | 2,476,670 | -0.20(-0.92%) |
Mar 19, 2007 | 21.18 | 21.69 | 21.13 | 21.66 | 2,839,127 | +0.59(+2.78%) |
Mar 16, 2007 | 21.29 | 21.44 | 20.87 | 21.08 | 2,858,320 | -0.16(-0.75%) |
Mar 15, 2007 | 21.13 | 21.23 | 20.97 | 21.23 | 2,118,887 | +0.15(+0.71%) |
Mar 14, 2007 | 20.41 | 21.42 | 20.41 | 21.08 | 4,693,246 | +0.31(+1.51%) |
Mar 13, 2007 | 21.31 | 21.36 | 20.73 | 20.77 | 5,350,001 | -0.54(-2.54%) |
Mar 12, 2007 | 21.54 | 21.74 | 21.30 | 21.31 | 2,548,029 | -0.26(-1.22%) |
Mar 09, 2007 | 21.50 | 21.65 | 21.42 | 21.58 | 2,301,223 | +0.17(+0.82%) |
Mar 08, 2007 | 21.21 | 21.56 | 21.10 | 21.40 | 3,077,702 | +0.39(+1.86%) |
Mar 07, 2007 | 21.32 | 21.39 | 20.98 | 21.01 | 4,138,420 | -0.31(-1.45%) |
Mar 06, 2007 | 20.75 | 21.34 | 20.75 | 21.32 | 3,070,185 | +0.58(+2.80%) |
Mar 05, 2007 | 20.74 | 21.08 | 20.73 | 20.74 | 2,333,704 | -0.26(-1.26%) |
Mar 02, 2007 | 21.27 | 21.35 | 20.98 | 21.00 | 1,951,315 | -0.30(-1.43%) |
Mar 01, 2007 | 21.01 | 21.50 | 20.74 | 21.31 | 3,193,902 | -0.07(-0.32%) |
Feb 28, 2007 | 21.25 | 21.57 | 21.11 | 21.38 | 3,528,855 | +0.12(+0.57%) |
Feb 27, 2007 | 21.86 | 21.93 | 21.13 | 21.25 | 3,410,004 | -0.70(-3.18%) |
Feb 26, 2007 | 22.31 | 22.34 | 21.77 | 21.95 | 2,975,631 | -0.40(-1.80%) |
Feb 23, 2007 | 22.27 | 22.40 | 22.13 | 22.36 | 1,898,165 | +0.07(+0.31%) |
Feb 22, 2007 | 22.29 | 22.35 | 22.23 | 22.29 | 1,694,421 | -0.00(-0.02%) |
Feb 21, 2007 | 22.26 | 22.34 | 22.21 | 22.29 | 1,765,288 | -0.07(-0.33%) |
Feb 20, 2007 | 22.30 | 22.43 | 22.27 | 22.36 | 1,394,218 | +0.05(+0.24%) |
Feb 16, 2007 | 22.38 | 22.45 | 22.27 | 22.31 | 2,442,712 | -0.17(-0.76%) |
Feb 15, 2007 | 22.02 | 22.56 | 22.00 | 22.48 | 4,143,531 | +0.54(+2.44%) |
Feb 14, 2007 | 22.11 | 22.23 | 21.89 | 21.95 | 2,042,432 | -0.04(-0.18%) |
Feb 13, 2007 | 21.74 | 21.99 | 21.64 | 21.99 | 2,806,191 | +0.24(+1.08%) |
Feb 12, 2007 | 21.75 | 21.76 | 21.56 | 21.75 | 3,126,741 | +0.00(+0.02%) |
Feb 09, 2007 | 21.45 | 21.76 | 21.42 | 21.75 | 3,870,396 | +0.34(+1.59%) |
Feb 08, 2007 | 21.34 | 21.51 | 21.23 | 21.40 | 1,680,641 | +0.06(+0.30%) |
Feb 07, 2007 | 21.32 | 21.37 | 21.22 | 21.34 | 1,686,547 | +0.04(+0.19%) |
Feb 06, 2007 | 21.34 | 21.34 | 21.16 | 21.30 | 2,462,890 | -0.04(-0.17%) |
Feb 05, 2007 | 21.25 | 21.38 | 21.19 | 21.34 | 2,102,155 | +0.07(+0.32%) |
Feb 02, 2007 | 21.31 | 21.49 | 21.25 | 21.27 | 2,539,417 | -0.02(-0.08%) |
Feb 01, 2007 | 21.30 | 21.35 | 21.15 | 21.28 | 4,078,077 | -0.00(-0.02%) |
Jan 31, 2007 | 21.12 | 21.32 | 21.05 | 21.29 | 2,751,773 | +0.02(+0.08%) |
Jan 30, 2007 | 21.15 | 21.30 | 21.02 | 21.27 | 3,773,446 | +0.21(+1.00%) |
Jan 29, 2007 | 21.43 | 21.45 | 20.95 | 21.06 | 5,567,032 | -0.41(-1.91%) |
Jan 26, 2007 | 21.53 | 21.62 | 21.30 | 21.47 | 4,828,091 | -0.08(-0.36%) |
Jan 25, 2007 | 21.09 | 22.11 | 21.09 | 21.55 | 9,375,420 | +0.43(+2.04%) |
Jan 24, 2007 | 20.36 | 21.23 | 20.22 | 21.12 | 12,449,296 | +1.58(+8.09%) |
Jan 23, 2007 | 19.30 | 19.60 | 19.26 | 19.54 | 2,744,391 | +0.22(+1.14%) |
Jan 22, 2007 | 19.51 | 19.63 | 19.27 | 19.32 | 3,782,796 | -0.20(-1.00%) |
Jan 19, 2007 | 19.61 | 19.65 | 19.44 | 19.51 | 3,863,260 | -0.03(-0.17%) |
Jan 18, 2007 | 19.67 | 19.83 | 19.49 | 19.54 | 2,984,061 | -0.11(-0.58%) |
Jan 17, 2007 | 19.32 | 19.67 | 19.25 | 19.66 | 3,015,558 | +0.29(+1.49%) |
Jan 16, 2007 | 19.33 | 19.43 | 19.23 | 19.37 | 2,169,085 | +0.12(+0.61%) |
Jan 12, 2007 | 19.10 | 19.33 | 18.99 | 19.25 | 2,709,203 | +0.04(+0.23%) |
Jan 11, 2007 | 18.94 | 19.32 | 18.93 | 19.21 | 3,308,378 | +0.30(+1.59%) |
Jan 10, 2007 | 18.82 | 18.96 | 18.78 | 18.91 | 2,056,140 | +0.09(+0.48%) |
Jan 09, 2007 | 18.94 | 19.02 | 18.78 | 18.82 | 5,082,033 | -0.06(-0.32%) |
Jan 08, 2007 | 18.78 | 18.94 | 18.65 | 18.88 | 4,538,470 | +0.29(+1.57%) |
Jan 05, 2007 | 18.74 | 18.86 | 18.52 | 18.58 | 4,934,393 | -0.23(-1.21%) |
Jan 04, 2007 | 18.79 | 18.86 | 18.55 | 18.81 | 3,420,093 | +0.07(+0.39%) |
Jan 03, 2007 | 18.32 | 18.75 | 18.32 | 18.74 | 6,731,670 | +0.47(+2.56%) |
Dec 29, 2006 | 18.27 | 18.34 | 18.26 | 18.27 | 2,949,119 | -0.03(-0.18%) |
Dec 28, 2006 | 18.36 | 18.38 | 18.24 | 18.30 | 2,176,467 | +0.00(+0.00%) |
Dec 27, 2006 | 18.20 | 18.37 | 18.16 | 18.30 | 2,780,071 | +0.23(+1.26%) |
Dec 26, 2006 | 18.15 | 18.34 | 18.06 | 18.08 | 4,143,285 | -0.07(-0.40%) |
Dec 22, 2006 | 18.30 | 18.35 | 18.00 | 18.15 | 4,881,980 | -0.19(-1.04%) |
Dec 21, 2006 | 18.50 | 18.76 | 18.30 | 18.34 | 4,328,574 | -0.11(-0.57%) |
Dec 20, 2006 | 18.51 | 18.60 | 18.43 | 18.45 | 5,261,662 | +0.00(+0.02%) |
Dec 19, 2006 | 18.54 | 18.75 | 18.31 | 18.44 | 6,533,093 | -0.12(-0.66%) |
Dec 18, 2006 | 18.85 | 18.88 | 18.55 | 18.56 | 5,433,910 | -0.30(-1.62%) |
Dec 15, 2006 | 18.84 | 18.99 | 18.75 | 18.87 | 5,105,902 | +0.12(+0.63%) |
Dec 14, 2006 | 19.21 | 19.30 | 18.75 | 18.75 | 4,958,261 | -0.47(-2.45%) |
Dec 13, 2006 | 19.51 | 19.52 | 19.04 | 19.22 | 3,974,237 | +0.30(+1.57%) |
Dec 12, 2006 | 18.79 | 18.95 | 18.76 | 18.93 | 3,381,952 | +0.20(+1.06%) |
Dec 11, 2006 | 18.71 | 18.79 | 18.62 | 18.73 | 4,006,472 | +0.03(+0.17%) |
Dec 08, 2006 | 18.86 | 18.87 | 18.61 | 18.69 | 3,355,869 | -0.15(-0.80%) |
Dec 07, 2006 | 18.88 | 18.99 | 18.80 | 18.84 | 2,582,971 | -0.02(-0.09%) |
Dec 06, 2006 | 18.91 | 18.96 | 18.72 | 18.86 | 2,909,749 | -0.05(-0.28%) |
Dec 05, 2006 | 19.07 | 19.10 | 18.83 | 18.91 | 3,444,453 | -0.07(-0.39%) |
Dec 04, 2006 | 18.64 | 19.01 | 18.57 | 18.99 | 4,570,951 | +0.40(+2.17%) |
Dec 01, 2006 | 18.55 | 18.79 | 18.47 | 18.58 | 3,484,070 | -0.11(-0.57%) |
Nov 30, 2006 | 18.62 | 18.78 | 18.51 | 18.69 | 3,470,536 | +0.23(+1.26%) |
Nov 29, 2006 | 18.47 | 18.55 | 18.35 | 18.46 | 1,969,278 | +0.08(+0.44%) |
Nov 28, 2006 | 18.27 | 18.56 | 18.27 | 18.38 | 3,122,843 | +0.11(+0.62%) |
Nov 27, 2006 | 18.32 | 18.41 | 18.21 | 18.26 | 4,677,006 | -0.11(-0.62%) |
Nov 24, 2006 | 18.64 | 18.67 | 18.37 | 18.38 | 929,889 | -0.26(-1.37%) |
Nov 22, 2006 | 18.60 | 18.73 | 18.53 | 18.63 | 2,428,686 | +0.02(+0.13%) |
Nov 21, 2006 | 18.78 | 18.80 | 18.49 | 18.61 | 3,888,605 | -0.19(-0.99%) |
Nov 20, 2006 | 19.04 | 19.06 | 18.68 | 18.80 | 3,280,572 | -0.29(-1.53%) |
Nov 17, 2006 | 19.25 | 19.34 | 18.84 | 19.09 | 4,156,081 | -0.16(-0.84%) |
Nov 16, 2006 | 19.15 | 19.30 | 19.12 | 19.25 | 3,110,048 | +0.16(+0.85%) |
Nov 15, 2006 | 18.83 | 19.17 | 18.82 | 19.09 | 4,457,514 | +0.26(+1.36%) |
Nov 14, 2006 | 18.28 | 18.93 | 18.28 | 18.83 | 6,452,875 | +0.55(+3.02%) |
Nov 13, 2006 | 18.29 | 18.33 | 18.14 | 18.28 | 3,125,796 | -0.06(-0.33%) |
Nov 10, 2006 | 18.30 | 18.47 | 18.23 | 18.34 | 3,989,985 | +0.10(+0.53%) |
Nov 09, 2006 | 18.64 | 18.73 | 18.23 | 18.24 | 3,888,359 | -0.31(-1.69%) |
Nov 08, 2006 | 18.25 | 18.61 | 18.25 | 18.56 | 3,958,488 | -0.08(-0.44%) |
Nov 07, 2006 | 18.69 | 18.84 | 18.55 | 18.64 | 2,815,751 | +0.02(+0.13%) |
Nov 06, 2006 | 18.45 | 18.78 | 18.39 | 18.61 | 5,710,736 | +0.15(+0.84%) |
Nov 03, 2006 | 18.81 | 18.86 | 18.36 | 18.46 | 5,474,511 | -0.35(-1.86%) |
Nov 02, 2006 | 19.30 | 19.51 | 18.41 | 18.81 | 9,271,334 | -0.35(-1.82%) |
Nov 01, 2006 | 19.20 | 19.34 | 19.04 | 19.16 | 7,471,103 | -0.02(-0.13%) |
Oct 31, 2006 | 19.00 | 19.24 | 18.97 | 19.18 | 3,364,974 | +0.15(+0.81%) |
Oct 30, 2006 | 18.99 | 19.13 | 18.87 | 19.03 | 1,826,559 | +0.04(+0.19%) |
Oct 27, 2006 | 18.85 | 18.99 | 18.64 | 18.99 | 2,553,443 | +0.10(+0.52%) |
Oct 26, 2006 | 18.90 | 19.04 | 18.84 | 18.89 | 2,518,747 | -0.00(-0.02%) |
Oct 25, 2006 | 19.30 | 19.36 | 18.86 | 18.90 | 4,239,252 | -0.36(-1.88%) |
Oct 24, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 1,584,183 | +0.00(+0.00%) |
Oct 23, 2006 | 18.93 | 19.29 | 18.90 | 19.26 | 1,584,921 | +0.28(+1.50%) |
Oct 20, 2006 | 18.95 | 19.01 | 18.85 | 18.97 | 1,303,173 | +0.08(+0.41%) |
Oct 19, 2006 | 18.84 | 19.08 | 18.80 | 18.90 | 1,511,839 | +0.06(+0.30%) |
Oct 18, 2006 | 18.88 | 19.04 | 18.79 | 18.84 | 1,761,597 | +0.06(+0.32%) |
Oct 17, 2006 | 18.69 | 18.88 | 18.69 | 18.78 | 1,829,758 | +0.07(+0.39%) |
Oct 16, 2006 | 18.75 | 18.80 | 18.69 | 18.71 | 2,678,937 | -0.05(-0.26%) |
Oct 13, 2006 | 18.92 | 18.98 | 18.70 | 18.75 | 2,672,785 | -0.01(-0.04%) |
Oct 12, 2006 | 18.75 | 18.81 | 18.68 | 18.76 | 2,002,743 | +0.07(+0.39%) |
Oct 11, 2006 | 18.61 | 18.77 | 18.55 | 18.69 | 3,868,428 | +0.05(+0.26%) |
Oct 10, 2006 | 18.74 | 18.77 | 18.58 | 18.64 | 3,786,979 | -0.05(-0.28%) |
Oct 09, 2006 | 18.63 | 18.81 | 18.55 | 18.69 | 2,127,008 | +0.02(+0.11%) |
Oct 06, 2006 | 18.90 | 18.92 | 18.28 | 18.67 | 6,589,443 | -0.32(-1.67%) |
Oct 05, 2006 | 18.71 | 19.01 | 18.67 | 18.99 | 4,429,216 | +0.29(+1.54%) |
Oct 04, 2006 | 18.40 | 18.71 | 18.39 | 18.70 | 2,242,659 | +0.31(+1.68%) |
Oct 03, 2006 | 18.39 | 18.44 | 18.26 | 18.39 | 1,918,342 | +0.02(+0.09%) |
Oct 02, 2006 | 18.44 | 18.55 | 18.32 | 18.38 | 2,294,826 | +0.01(+0.04%) |
Sep 29, 2006 | 18.38 | 18.49 | 18.29 | 18.37 | 3,326,587 | +0.08(+0.44%) |
Sep 28, 2006 | 18.09 | 18.32 | 18.04 | 18.29 | 2,242,905 | +0.17(+0.92%) |
Sep 27, 2006 | 18.04 | 18.19 | 17.89 | 18.12 | 2,982,831 | +0.05(+0.29%) |
Sep 26, 2006 | 18.23 | 18.27 | 17.88 | 18.07 | 2,776,626 | -0.17(-0.91%) |
Sep 25, 2006 | 18.08 | 18.29 | 17.91 | 18.23 | 3,611,041 | +0.18(+0.99%) |
Sep 22, 2006 | 17.61 | 18.27 | 17.61 | 18.06 | 2,778,348 | +0.08(+0.45%) |
Sep 21, 2006 | 18.73 | 18.73 | 17.89 | 17.97 | 7,281,139 | -0.80(-4.29%) |
Sep 20, 2006 | 18.82 | 18.90 | 18.70 | 18.78 | 3,005,469 | +0.01(+0.04%) |
Sep 19, 2006 | 18.86 | 19.07 | 18.77 | 18.77 | 3,467,830 | -0.02(-0.13%) |
Sep 18, 2006 | 18.78 | 18.89 | 18.65 | 18.80 | 2,998,087 | -0.07(-0.34%) |
Sep 15, 2006 | 18.65 | 18.91 | 18.59 | 18.86 | 3,872,611 | +0.39(+2.09%) |
Sep 14, 2006 | 18.75 | 18.75 | 18.43 | 18.47 | 1,766,765 | -0.29(-1.54%) |
Sep 13, 2006 | 18.54 | 18.78 | 18.54 | 18.76 | 2,399,897 | +0.23(+1.23%) |
Sep 12, 2006 | 18.34 | 18.56 | 18.32 | 18.54 | 1,512,331 | +0.17(+0.95%) |
Sep 11, 2006 | 18.27 | 18.46 | 18.21 | 18.36 | 1,966,818 | +0.09(+0.51%) |
Sep 08, 2006 | 18.26 | 18.33 | 18.22 | 18.27 | 1,622,323 | +0.10(+0.54%) |
Sep 07, 2006 | 18.13 | 18.27 | 18.09 | 18.17 | 1,512,577 | -0.03(-0.18%) |
Sep 06, 2006 | 18.28 | 18.35 | 18.14 | 18.20 | 1,904,316 | -0.15(-0.80%) |
Sep 05, 2006 | 18.48 | 18.49 | 18.30 | 18.35 | 2,024,643 | -0.12(-0.64%) |
Sep 01, 2006 | 18.08 | 18.47 | 18.04 | 18.47 | 1,659,971 | +0.52(+2.90%) |
Aug 31, 2006 | 18.01 | 18.02 | 17.86 | 17.95 | 2,021,445 | -0.03(-0.18%) |
Aug 30, 2006 | 18.09 | 18.16 | 17.98 | 17.98 | 989,437 | -0.15(-0.83%) |
Aug 29, 2006 | 18.26 | 18.28 | 17.98 | 18.13 | 2,225,927 | -0.08(-0.45%) |
Aug 28, 2006 | 17.77 | 18.26 | 17.75 | 18.21 | 5,869,203 | +0.44(+2.49%) |
Aug 25, 2006 | 17.76 | 17.88 | 17.73 | 17.77 | 1,318,430 | -0.05(-0.30%) |
Aug 24, 2006 | 18.02 | 18.03 | 17.81 | 17.82 | 2,173,514 | -0.09(-0.52%) |
Aug 23, 2006 | 18.03 | 18.04 | 17.78 | 17.91 | 3,201,093 | -0.11(-0.63%) |
Aug 22, 2006 | 17.39 | 18.05 | 17.39 | 18.03 | 2,103,139 | +0.27(+1.53%) |
Aug 21, 2006 | 17.76 | 17.82 | 17.68 | 17.76 | 2,508,166 | +0.01(+0.05%) |
Aug 18, 2006 | 17.73 | 17.80 | 17.64 | 17.75 | 3,858,831 | +0.04(+0.21%) |
Aug 17, 2006 | 17.72 | 17.78 | 17.60 | 17.71 | 2,701,329 | -0.06(-0.34%) |
Aug 16, 2006 | 17.68 | 17.79 | 17.63 | 17.77 | 2,529,574 | +0.09(+0.53%) |
Aug 15, 2006 | 17.76 | 17.76 | 17.66 | 17.68 | 3,887,867 | +0.04(+0.25%) |
Aug 14, 2006 | 17.73 | 17.74 | 17.61 | 17.63 | 2,091,820 | +0.03(+0.18%) |
Aug 11, 2006 | 17.53 | 17.62 | 17.45 | 17.60 | 2,530,066 | +0.02(+0.14%) |
Aug 10, 2006 | 17.47 | 17.64 | 17.42 | 17.58 | 3,709,714 | +0.14(+0.79%) |
Aug 09, 2006 | 17.38 | 17.49 | 17.26 | 17.44 | 2,615,206 | +0.20(+1.13%) |
Aug 08, 2006 | 17.55 | 17.63 | 17.16 | 17.24 | 2,711,418 | -0.30(-1.74%) |
Aug 07, 2006 | 17.65 | 17.66 | 17.43 | 17.55 | 3,197,648 | +0.19(+1.08%) |
Aug 04, 2006 | 17.68 | 17.78 | 17.32 | 17.36 | 3,922,809 | -0.25(-1.41%) |
Aug 03, 2006 | 17.52 | 17.66 | 17.47 | 17.61 | 7,709,789 | +0.05(+0.30%) |
Aug 02, 2006 | 17.47 | 17.61 | 17.43 | 17.56 | 2,548,767 | +0.08(+0.44%) |
Aug 01, 2006 | 17.45 | 17.51 | 17.40 | 17.48 | 2,467,811 | +0.00(+0.02%) |
Jul 31, 2006 | 17.47 | 17.57 | 17.43 | 17.47 | 2,954,041 | +0.00(+0.00%) |
Jul 28, 2006 | 17.48 | 17.62 | 17.37 | 17.47 | 2,817,227 | +0.00(+0.00%) |
Jul 27, 2006 | 17.60 | 17.63 | 17.37 | 17.47 | 2,429,179 | -0.02(-0.09%) |
Jul 26, 2006 | 17.68 | 17.78 | 17.49 | 17.49 | 3,208,475 | -0.29(-1.62%) |
Jul 25, 2006 | 17.82 | 17.87 | 17.50 | 17.78 | 6,313,847 | +0.10(+0.55%) |
Jul 24, 2006 | 17.27 | 17.69 | 17.25 | 17.68 | 4,315,287 | +0.62(+3.64%) |
Jul 21, 2006 | 17.07 | 17.21 | 16.97 | 17.06 | 2,878,006 | +0.03(+0.19%) |
Jul 20, 2006 | 17.26 | 17.31 | 17.01 | 17.03 | 1,741,420 | -0.29(-1.69%) |
Jul 19, 2006 | 16.77 | 17.32 | 16.77 | 17.32 | 2,664,419 | +0.58(+3.47%) |
Jul 18, 2006 | 16.84 | 16.88 | 16.62 | 16.74 | 2,299,747 | -0.12(-0.70%) |
Jul 17, 2006 | 16.94 | 17.08 | 16.80 | 16.86 | 3,186,575 | -0.09(-0.50%) |
Jul 14, 2006 | 16.86 | 17.00 | 16.71 | 16.94 | 2,506,444 | +0.06(+0.34%) |
Jul 13, 2006 | 16.95 | 17.10 | 16.89 | 16.89 | 3,672,066 | -0.07(-0.41%) |
Jul 12, 2006 | 16.97 | 17.08 | 16.95 | 16.95 | 1,967,064 | -0.03(-0.19%) |
Jul 11, 2006 | 17.02 | 17.15 | 16.94 | 16.99 | 2,259,392 | -0.04(-0.21%) |
Jul 10, 2006 | 17.17 | 17.17 | 16.97 | 17.02 | 1,431,128 | -0.15(-0.85%) |
Jul 07, 2006 | 16.98 | 17.22 | 16.97 | 17.17 | 2,552,212 | +0.12(+0.69%) |
Jul 06, 2006 | 17.03 | 17.05 | 16.90 | 17.05 | 3,759,912 | +0.32(+1.89%) |
Jul 05, 2006 | 16.87 | 16.91 | 16.69 | 16.74 | 3,812,570 | -0.25(-1.48%) |