Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.45 | 16.53 | 16.30 | 16.47 | 4,509,592 | +0.05(+0.30%) |
Mar 29, 2007 | 16.45 | 16.52 | 16.33 | 16.42 | 3,033,447 | +0.06(+0.36%) |
Mar 28, 2007 | 16.44 | 16.47 | 16.34 | 16.36 | 3,808,455 | -0.11(-0.64%) |
Mar 27, 2007 | 16.60 | 16.60 | 16.46 | 16.46 | 3,554,406 | -0.17(-1.03%) |
Mar 26, 2007 | 16.66 | 16.66 | 16.47 | 16.64 | 2,956,964 | -0.04(-0.21%) |
Mar 23, 2007 | 16.68 | 16.74 | 16.60 | 16.67 | 3,035,733 | -0.01(-0.04%) |
Mar 22, 2007 | 16.45 | 17.03 | 16.45 | 16.68 | 4,093,939 | -0.06(-0.35%) |
Mar 21, 2007 | 16.50 | 16.76 | 16.39 | 16.74 | 5,246,164 | +0.40(+2.46%) |
Mar 20, 2007 | 16.25 | 16.42 | 16.19 | 16.33 | 3,689,575 | +0.15(+0.91%) |
Mar 19, 2007 | 16.00 | 16.22 | 15.99 | 16.19 | 4,524,595 | +0.16(+1.03%) |
Mar 16, 2007 | 16.08 | 16.10 | 15.91 | 16.02 | 6,652,723 | -0.07(-0.46%) |
Mar 15, 2007 | 16.01 | 16.15 | 16.00 | 16.10 | 6,282,600 | +0.04(+0.26%) |
Mar 14, 2007 | 15.97 | 16.08 | 15.81 | 16.05 | 5,173,584 | +0.08(+0.53%) |
Mar 13, 2007 | 16.41 | 16.32 | 15.88 | 15.97 | 6,691,874 | -0.44(-2.69%) |
Mar 12, 2007 | 16.19 | 16.43 | 16.17 | 16.41 | 6,420,107 | +0.23(+1.45%) |
Mar 09, 2007 | 16.36 | 16.37 | 16.11 | 16.18 | 6,320,373 | -0.04(-0.22%) |
Mar 08, 2007 | 16.24 | 16.27 | 16.14 | 16.21 | 6,622,995 | +0.02(+0.15%) |
Mar 07, 2007 | 16.24 | 16.31 | 16.19 | 16.19 | 4,929,531 | -0.10(-0.62%) |
Mar 06, 2007 | 16.31 | 16.32 | 16.17 | 16.29 | 8,119,295 | +0.02(+0.13%) |
Mar 05, 2007 | 16.27 | 16.40 | 16.17 | 16.27 | 6,132,625 | -0.08(-0.47%) |
Mar 02, 2007 | 16.47 | 16.50 | 16.32 | 16.35 | 4,831,512 | -0.12(-0.74%) |
Mar 01, 2007 | 16.27 | 16.56 | 16.23 | 16.47 | 6,673,836 | -0.06(-0.38%) |
Feb 28, 2007 | 16.53 | 16.68 | 16.46 | 16.53 | 7,325,140 | +0.00(+0.02%) |
Feb 27, 2007 | 17.11 | 17.11 | 16.40 | 16.53 | 10,448,034 | -0.64(-3.71%) |
Feb 26, 2007 | 17.00 | 17.17 | 16.94 | 17.16 | 6,954,745 | +0.16(+0.95%) |
Feb 23, 2007 | 17.01 | 17.03 | 16.94 | 17.00 | 4,439,721 | +0.01(+0.06%) |
Feb 22, 2007 | 16.80 | 17.01 | 16.79 | 16.99 | 5,062,985 | +0.23(+1.38%) |
Feb 21, 2007 | 16.95 | 16.95 | 16.76 | 16.76 | 4,811,794 | -0.19(-1.09%) |
Feb 20, 2007 | 16.79 | 17.00 | 16.72 | 16.95 | 2,743,105 | +0.15(+0.92%) |
Feb 16, 2007 | 16.73 | 16.84 | 16.73 | 16.79 | 4,175,955 | +0.02(+0.13%) |
Feb 15, 2007 | 16.79 | 16.81 | 16.67 | 16.77 | 4,571,747 | +0.01(+0.06%) |
Feb 14, 2007 | 16.78 | 16.80 | 16.67 | 16.76 | 5,715,992 | +0.02(+0.13%) |
Feb 13, 2007 | 16.75 | 16.82 | 16.66 | 16.74 | 4,823,353 | -0.01(-0.04%) |
Feb 12, 2007 | 16.77 | 16.87 | 16.70 | 16.75 | 6,319,427 | +0.05(+0.31%) |
Feb 09, 2007 | 16.88 | 16.98 | 16.63 | 16.70 | 6,168,343 | -0.13(-0.77%) |
Feb 08, 2007 | 17.15 | 17.16 | 16.82 | 16.82 | 7,966,693 | -0.41(-2.40%) |
Feb 07, 2007 | 17.07 | 17.28 | 17.04 | 17.24 | 5,392,478 | +0.15(+0.88%) |
Feb 06, 2007 | 16.90 | 17.13 | 16.90 | 17.09 | 4,495,161 | +0.19(+1.14%) |
Feb 05, 2007 | 16.97 | 16.97 | 16.86 | 16.89 | 4,848,372 | -0.15(-0.86%) |
Feb 02, 2007 | 17.00 | 17.05 | 16.92 | 17.04 | 6,313,515 | +0.08(+0.45%) |
Feb 01, 2007 | 16.66 | 16.97 | 16.63 | 16.96 | 6,874,767 | +0.30(+1.83%) |
Jan 31, 2007 | 16.54 | 16.80 | 16.38 | 16.66 | 11,856,308 | +0.07(+0.44%) |
Jan 30, 2007 | 16.45 | 16.60 | 16.38 | 16.59 | 6,303,227 | +0.12(+0.74%) |
Jan 29, 2007 | 16.43 | 16.59 | 16.38 | 16.46 | 4,589,750 | +0.04(+0.21%) |
Jan 26, 2007 | 16.40 | 16.49 | 16.29 | 16.43 | 4,020,782 | +0.03(+0.19%) |
Jan 25, 2007 | 16.61 | 16.64 | 16.38 | 16.40 | 5,113,567 | -0.29(-1.72%) |
Jan 24, 2007 | 16.70 | 16.72 | 16.63 | 16.68 | 3,891,329 | +0.02(+0.15%) |
Jan 23, 2007 | 16.66 | 16.71 | 16.56 | 16.66 | 3,220,912 | +0.03(+0.19%) |
Jan 22, 2007 | 16.65 | 16.73 | 16.60 | 16.63 | 4,170,812 | -0.09(-0.52%) |
Jan 19, 2007 | 16.76 | 16.81 | 16.62 | 16.72 | 5,109,280 | -0.06(-0.33%) |
Jan 18, 2007 | 16.90 | 16.90 | 16.76 | 16.77 | 5,055,555 | -0.05(-0.27%) |
Jan 17, 2007 | 16.95 | 16.96 | 16.76 | 16.82 | 10,140,831 | -0.18(-1.07%) |
Jan 16, 2007 | 17.01 | 17.05 | 16.93 | 17.00 | 6,656,153 | +0.07(+0.39%) |
Jan 12, 2007 | 16.60 | 16.95 | 16.60 | 16.93 | 6,185,490 | +0.15(+0.92%) |
Jan 11, 2007 | 16.45 | 16.87 | 16.39 | 16.78 | 12,921,658 | +0.49(+3.01%) |
Jan 10, 2007 | 16.09 | 16.30 | 16.05 | 16.29 | 5,779,411 | +0.19(+1.20%) |
Jan 09, 2007 | 16.09 | 16.11 | 16.02 | 16.10 | 4,828,940 | +0.06(+0.37%) |
Jan 08, 2007 | 16.00 | 16.05 | 15.96 | 16.04 | 4,643,761 | +0.01(+0.07%) |
Jan 05, 2007 | 15.97 | 16.05 | 15.92 | 16.03 | 3,870,467 | +0.02(+0.13%) |
Jan 04, 2007 | 16.18 | 16.18 | 16.00 | 16.01 | 5,323,608 | -0.18(-1.10%) |
Jan 03, 2007 | 16.10 | 16.34 | 16.10 | 16.18 | 7,731,791 | +0.09(+0.54%) |
Dec 29, 2006 | 16.10 | 16.17 | 16.07 | 16.10 | 3,158,043 | +0.01(+0.09%) |
Dec 28, 2006 | 15.98 | 16.12 | 15.98 | 16.08 | 2,474,481 | +0.06(+0.37%) |
Dec 27, 2006 | 16.09 | 16.13 | 15.95 | 16.02 | 3,760,160 | -0.02(-0.13%) |
Dec 26, 2006 | 15.93 | 16.06 | 15.89 | 16.04 | 2,333,311 | +0.12(+0.77%) |
Dec 22, 2006 | 16.03 | 16.11 | 15.89 | 15.92 | 2,934,857 | -0.11(-0.66%) |
Dec 21, 2006 | 16.08 | 16.15 | 15.98 | 16.03 | 4,497,447 | +0.00(+0.02%) |
Dec 20, 2006 | 15.98 | 16.07 | 15.93 | 16.02 | 4,362,563 | +0.06(+0.37%) |
Dec 19, 2006 | 15.84 | 15.97 | 15.79 | 15.96 | 6,124,335 | +0.12(+0.77%) |
Dec 18, 2006 | 15.81 | 15.88 | 15.76 | 15.84 | 6,053,178 | +0.09(+0.58%) |
Dec 15, 2006 | 15.74 | 15.82 | 15.69 | 15.75 | 8,032,992 | +0.04(+0.22%) |
Dec 14, 2006 | 15.54 | 15.72 | 15.50 | 15.72 | 3,821,601 | +0.17(+1.13%) |
Dec 13, 2006 | 15.53 | 15.58 | 15.49 | 15.54 | 3,525,829 | +0.01(+0.07%) |
Dec 12, 2006 | 15.53 | 15.59 | 15.48 | 15.53 | 10,514,333 | -0.00(-0.02%) |
Dec 11, 2006 | 15.50 | 15.61 | 15.48 | 15.53 | 3,014,301 | +0.05(+0.32%) |
Dec 08, 2006 | 15.45 | 15.52 | 15.41 | 15.48 | 5,618,236 | +0.00(+0.02%) |
Dec 07, 2006 | 15.69 | 15.73 | 15.48 | 15.48 | 4,111,371 | -0.15(-0.98%) |
Dec 06, 2006 | 15.53 | 15.65 | 15.48 | 15.63 | 5,761,693 | +0.16(+1.06%) |
Dec 05, 2006 | 15.39 | 15.50 | 15.39 | 15.47 | 7,707,214 | +0.08(+0.52%) |
Dec 04, 2006 | 15.40 | 15.45 | 15.34 | 15.39 | 5,497,641 | +0.08(+0.53%) |
Dec 01, 2006 | 15.38 | 15.48 | 15.17 | 15.31 | 5,400,194 | -0.14(-0.88%) |
Nov 30, 2006 | 15.47 | 15.50 | 15.37 | 15.45 | 4,233,681 | +0.01(+0.09%) |
Nov 29, 2006 | 15.41 | 15.54 | 15.33 | 15.43 | 5,088,419 | +0.02(+0.11%) |
Nov 28, 2006 | 15.36 | 15.47 | 15.30 | 15.41 | 5,085,275 | -0.01(-0.07%) |
Nov 27, 2006 | 15.45 | 15.46 | 15.37 | 15.43 | 5,833,707 | -0.08(-0.52%) |
Nov 24, 2006 | 15.50 | 15.57 | 15.44 | 15.51 | 1,459,141 | -0.09(-0.56%) |
Nov 22, 2006 | 15.56 | 15.74 | 15.54 | 15.59 | 3,824,744 | +0.06(+0.41%) |
Nov 21, 2006 | 15.52 | 15.53 | 15.47 | 15.53 | 6,693,874 | +0.07(+0.45%) |
Nov 20, 2006 | 15.52 | 15.69 | 15.42 | 15.46 | 5,494,212 | -0.10(-0.65%) |
Nov 17, 2006 | 15.56 | 15.61 | 15.45 | 15.56 | 6,275,507 | +0.00(+0.02%) |
Nov 16, 2006 | 15.52 | 15.63 | 15.52 | 15.56 | 6,782,463 | +0.06(+0.41%) |
Nov 15, 2006 | 15.51 | 15.57 | 15.44 | 15.49 | 12,256,100 | -0.09(-0.61%) |
Nov 14, 2006 | 15.47 | 15.63 | 15.42 | 15.59 | 8,327,621 | +0.07(+0.47%) |
Nov 13, 2006 | 15.53 | 15.58 | 15.49 | 15.52 | 7,015,937 | -0.04(-0.25%) |
Nov 10, 2006 | 15.63 | 15.70 | 15.53 | 15.55 | 4,945,248 | -0.13(-0.85%) |
Nov 09, 2006 | 15.77 | 15.81 | 15.68 | 15.69 | 3,284,353 | -0.08(-0.53%) |
Nov 08, 2006 | 15.73 | 15.80 | 15.71 | 15.77 | 2,635,941 | -0.01(-0.04%) |
Nov 07, 2006 | 15.76 | 15.85 | 15.68 | 15.78 | 4,354,562 | +0.07(+0.42%) |
Nov 06, 2006 | 15.70 | 15.75 | 15.63 | 15.71 | 2,744,534 | +0.05(+0.31%) |
Nov 03, 2006 | 15.88 | 15.88 | 15.60 | 15.66 | 4,111,371 | -0.14(-0.89%) |
Nov 02, 2006 | 15.70 | 15.83 | 15.69 | 15.80 | 5,157,575 | +0.05(+0.31%) |
Nov 01, 2006 | 15.76 | 15.84 | 15.69 | 15.75 | 5,644,527 | +0.04(+0.22%) |
Oct 31, 2006 | 15.87 | 15.89 | 15.60 | 15.72 | 6,875,338 | -0.17(-1.08%) |
Oct 30, 2006 | 15.82 | 15.96 | 15.77 | 15.89 | 6,024,030 | +0.12(+0.73%) |
Oct 27, 2006 | 15.75 | 15.82 | 15.70 | 15.77 | 7,613,482 | -0.03(-0.20%) |
Oct 26, 2006 | 15.27 | 15.83 | 15.27 | 15.81 | 11,141,312 | +0.53(+3.48%) |
Oct 25, 2006 | 15.05 | 15.48 | 14.87 | 15.27 | 17,963,212 | -0.34(-2.15%) |
Oct 24, 2006 | 15.75 | 15.79 | 15.57 | 15.61 | 6,306,370 | -0.16(-1.04%) |
Oct 23, 2006 | 15.79 | 15.86 | 15.76 | 15.77 | 4,760,927 | -0.05(-0.33%) |
Oct 20, 2006 | 15.76 | 15.83 | 15.65 | 15.83 | 4,598,323 | +0.11(+0.67%) |
Oct 19, 2006 | 15.78 | 15.79 | 15.65 | 15.72 | 2,854,270 | -0.09(-0.58%) |
Oct 18, 2006 | 15.87 | 15.99 | 15.79 | 15.81 | 4,453,438 | +0.01(+0.04%) |
Oct 17, 2006 | 15.73 | 15.81 | 15.69 | 15.81 | 3,250,632 | +0.01(+0.04%) |
Oct 16, 2006 | 15.83 | 15.87 | 15.76 | 15.80 | 2,318,737 | -0.05(-0.33%) |
Oct 13, 2006 | 15.83 | 15.93 | 15.81 | 15.85 | 2,707,384 | -0.03(-0.20%) |
Oct 12, 2006 | 16.07 | 16.07 | 15.87 | 15.88 | 2,873,702 | -0.14(-0.87%) |
Oct 11, 2006 | 15.95 | 16.08 | 15.90 | 16.02 | 3,767,019 | +0.07(+0.46%) |
Oct 10, 2006 | 15.97 | 15.98 | 15.83 | 15.95 | 3,821,886 | -0.04(-0.22%) |
Oct 09, 2006 | 16.08 | 16.08 | 15.96 | 15.98 | 2,269,870 | -0.06(-0.37%) |
Oct 06, 2006 | 15.95 | 16.06 | 15.90 | 16.04 | 4,872,377 | +0.11(+0.66%) |
Oct 05, 2006 | 15.97 | 16.00 | 15.91 | 15.94 | 3,034,305 | -0.05(-0.31%) |
Oct 04, 2006 | 15.76 | 15.99 | 15.76 | 15.99 | 3,519,542 | +0.19(+1.17%) |
Oct 03, 2006 | 15.88 | 15.94 | 15.75 | 15.80 | 5,641,384 | -0.12(-0.77%) |
Oct 02, 2006 | 15.96 | 15.97 | 15.85 | 15.93 | 2,617,652 | -0.09(-0.55%) |
Sep 29, 2006 | 16.07 | 16.10 | 15.96 | 16.01 | 4,006,494 | -0.09(-0.54%) |
Sep 28, 2006 | 15.92 | 16.11 | 15.91 | 16.10 | 3,875,040 | +0.19(+1.19%) |
Sep 27, 2006 | 15.93 | 16.07 | 15.86 | 15.91 | 5,266,168 | -0.02(-0.11%) |
Sep 26, 2006 | 15.98 | 16.09 | 15.84 | 15.93 | 5,409,624 | +0.05(+0.33%) |
Sep 25, 2006 | 15.88 | 15.93 | 15.75 | 15.88 | 5,531,934 | +0.05(+0.31%) |
Sep 22, 2006 | 15.88 | 15.95 | 15.79 | 15.83 | 3,815,885 | -0.05(-0.31%) |
Sep 21, 2006 | 15.93 | 15.98 | 15.81 | 15.88 | 6,398,960 | -0.01(-0.04%) |
Sep 20, 2006 | 15.46 | 15.98 | 15.45 | 15.88 | 9,787,334 | +0.43(+2.76%) |
Sep 19, 2006 | 15.58 | 15.58 | 15.39 | 15.46 | 4,741,494 | -0.07(-0.47%) |
Sep 18, 2006 | 15.63 | 15.77 | 15.53 | 15.53 | 4,173,669 | -0.18(-1.14%) |
Sep 15, 2006 | 15.74 | 15.79 | 15.69 | 15.71 | 6,961,355 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.05 | 15.64 | 15.66 | 5,882,859 | -0.38(-2.36%) |
Sep 13, 2006 | 16.10 | 16.13 | 15.92 | 16.04 | 3,826,459 | -0.03(-0.20%) |
Sep 12, 2006 | 15.79 | 16.21 | 15.76 | 16.07 | 7,765,226 | +0.34(+2.16%) |
Sep 11, 2006 | 15.60 | 15.75 | 15.51 | 15.73 | 6,835,045 | +0.13(+0.83%) |
Sep 08, 2006 | 15.68 | 15.75 | 15.59 | 15.60 | 4,287,977 | -0.04(-0.27%) |
Sep 07, 2006 | 15.85 | 15.85 | 15.61 | 15.64 | 7,316,281 | -0.21(-1.32%) |
Sep 06, 2006 | 15.63 | 16.01 | 15.82 | 15.85 | 10,473,467 | +0.22(+1.39%) |
Sep 05, 2006 | 15.68 | 15.70 | 15.58 | 15.63 | 7,075,949 | -0.02(-0.11%) |
Sep 01, 2006 | 15.90 | 15.91 | 15.62 | 15.65 | 4,431,434 | -0.12(-0.75%) |
Aug 31, 2006 | 15.74 | 15.79 | 15.69 | 15.77 | 3,979,917 | +0.07(+0.45%) |
Aug 30, 2006 | 15.63 | 15.70 | 15.55 | 15.70 | 3,528,687 | +0.10(+0.65%) |
Aug 29, 2006 | 15.61 | 15.62 | 15.54 | 15.60 | 6,209,208 | +0.08(+0.50%) |
Aug 28, 2006 | 15.40 | 15.56 | 15.38 | 15.52 | 4,240,825 | +0.21(+1.39%) |
Aug 25, 2006 | 15.24 | 15.33 | 15.19 | 15.31 | 4,295,979 | +0.07(+0.46%) |
Aug 24, 2006 | 15.12 | 15.25 | 15.10 | 15.24 | 3,787,023 | +0.17(+1.11%) |
Aug 23, 2006 | 15.08 | 15.10 | 15.04 | 15.07 | 4,584,321 | +0.03(+0.21%) |
Aug 22, 2006 | 15.13 | 15.13 | 15.00 | 15.04 | 3,636,708 | -0.09(-0.62%) |
Aug 21, 2006 | 15.11 | 15.20 | 15.08 | 15.13 | 2,368,746 | -0.02(-0.14%) |
Aug 18, 2006 | 15.23 | 15.25 | 15.12 | 15.16 | 4,010,780 | -0.07(-0.48%) |
Aug 17, 2006 | 15.16 | 15.24 | 15.09 | 15.23 | 3,420,380 | +0.07(+0.46%) |
Aug 16, 2006 | 15.12 | 15.22 | 15.08 | 15.16 | 4,622,042 | +0.05(+0.32%) |
Aug 15, 2006 | 15.12 | 15.17 | 15.02 | 15.11 | 7,858,101 | +0.10(+0.65%) |
Aug 14, 2006 | 15.22 | 15.32 | 15.00 | 15.01 | 5,573,085 | -0.12(-0.76%) |
Aug 11, 2006 | 15.06 | 15.19 | 15.06 | 15.13 | 3,811,599 | +0.03(+0.21%) |
Aug 10, 2006 | 14.88 | 15.12 | 14.87 | 15.10 | 4,854,945 | +0.24(+1.60%) |
Aug 09, 2006 | 15.05 | 15.06 | 14.84 | 14.86 | 4,963,252 | -0.09(-0.59%) |
Aug 08, 2006 | 15.19 | 15.23 | 14.91 | 14.95 | 5,419,626 | -0.20(-1.34%) |
Aug 07, 2006 | 15.22 | 15.25 | 15.11 | 15.15 | 4,190,244 | -0.03(-0.21%) |
Aug 04, 2006 | 15.24 | 15.37 | 15.12 | 15.18 | 8,381,060 | +0.08(+0.53%) |
Aug 03, 2006 | 15.12 | 15.21 | 15.08 | 15.10 | 8,817,717 | -0.02(-0.12%) |
Aug 02, 2006 | 15.35 | 15.53 | 15.11 | 15.12 | 14,875,753 | -0.28(-1.82%) |
Aug 01, 2006 | 15.35 | 15.43 | 15.29 | 15.40 | 10,498,615 | -0.05(-0.32%) |
Jul 31, 2006 | 15.40 | 15.51 | 15.34 | 15.45 | 10,939,272 | -0.01(-0.07%) |
Jul 28, 2006 | 15.33 | 15.50 | 15.25 | 15.46 | 9,371,824 | +0.19(+1.26%) |
Jul 27, 2006 | 15.30 | 15.47 | 15.17 | 15.26 | 10,742,948 | +0.08(+0.51%) |
Jul 26, 2006 | 14.93 | 15.48 | 14.57 | 15.19 | 23,131,646 | -0.62(-3.90%) |
Jul 25, 2006 | 15.61 | 15.90 | 15.48 | 15.80 | 5,901,149 | +0.09(+0.56%) |
Jul 24, 2006 | 15.72 | 15.80 | 15.63 | 15.72 | 3,525,257 | -0.00(-0.02%) |
Jul 21, 2006 | 15.88 | 15.88 | 15.66 | 15.72 | 4,598,323 | -0.12(-0.75%) |
Jul 20, 2006 | 15.82 | 16.01 | 15.79 | 15.84 | 3,217,197 | -0.01(-0.09%) |
Jul 19, 2006 | 15.61 | 15.92 | 15.58 | 15.85 | 4,240,825 | +0.31(+1.98%) |
Jul 18, 2006 | 15.62 | 15.67 | 15.43 | 15.54 | 4,226,251 | -0.08(-0.54%) |
Jul 17, 2006 | 15.61 | 15.73 | 15.59 | 15.63 | 2,044,683 | +0.03(+0.20%) |
Jul 14, 2006 | 15.79 | 15.79 | 15.56 | 15.60 | 3,588,412 | -0.23(-1.48%) |
Jul 13, 2006 | 16.00 | 16.00 | 15.80 | 15.83 | 3,799,596 | -0.12(-0.75%) |
Jul 12, 2006 | 16.06 | 16.12 | 15.85 | 15.95 | 2,930,284 | -0.11(-0.65%) |
Jul 11, 2006 | 16.11 | 16.16 | 15.93 | 16.05 | 3,613,274 | -0.04(-0.26%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.02 | 16.10 | 2,455,621 | +0.02(+0.15%) |
Jul 07, 2006 | 16.14 | 16.17 | 16.02 | 16.07 | 4,054,789 | -0.06(-0.39%) |
Jul 06, 2006 | 16.16 | 16.21 | 16.07 | 16.14 | 3,060,024 | -0.03(-0.17%) |
Jul 05, 2006 | 16.38 | 16.39 | 16.09 | 16.16 | 4,819,795 | -0.22(-1.32%) |
Jul 03, 2006 | 16.34 | 16.39 | 16.20 | 16.38 | 1,461,998 | +0.16(+0.99%) |
Jun 30, 2006 | 16.22 | 16.31 | 16.15 | 16.22 | 4,384,282 | +0.00(+0.00%) |
Jun 29, 2006 | 15.95 | 16.31 | 15.93 | 16.22 | 8,145,871 | +0.27(+1.71%) |
Jun 28, 2006 | 15.94 | 16.02 | 15.87 | 15.95 | 2,800,545 | +0.01(+0.04%) |
Jun 27, 2006 | 15.94 | 15.99 | 15.88 | 15.94 | 2,978,294 | +0.01(+0.07%) |
Jun 26, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 3,437,240 | +0.06(+0.40%) |
Jun 23, 2006 | 15.98 | 16.04 | 15.82 | 15.87 | 3,196,050 | -0.20(-1.26%) |
Jun 22, 2006 | 16.12 | 16.13 | 15.93 | 16.07 | 4,106,513 | -0.06(-0.35%) |
Jun 21, 2006 | 16.05 | 16.16 | 15.95 | 16.12 | 5,832,850 | +0.04(+0.26%) |
Jun 20, 2006 | 16.22 | 16.30 | 16.08 | 16.08 | 2,685,951 | -0.13(-0.78%) |
Jun 19, 2006 | 16.27 | 16.37 | 16.18 | 16.21 | 3,238,630 | -0.05(-0.30%) |
Jun 16, 2006 | 16.47 | 16.55 | 16.19 | 16.26 | 4,166,525 | -0.27(-1.63%) |
Jun 15, 2006 | 16.12 | 16.56 | 16.10 | 16.53 | 4,509,449 | +0.38(+2.36%) |
Jun 14, 2006 | 16.34 | 16.36 | 15.90 | 16.15 | 6,116,905 | -0.26(-1.60%) |
Jun 13, 2006 | 16.44 | 16.51 | 16.36 | 16.41 | 5,056,413 | -0.04(-0.26%) |
Jun 12, 2006 | 16.56 | 16.58 | 16.45 | 16.45 | 2,903,136 | -0.11(-0.63%) |
Jun 09, 2006 | 16.54 | 16.64 | 16.45 | 16.56 | 3,043,735 | +0.01(+0.08%) |
Jun 08, 2006 | 16.47 | 16.58 | 16.39 | 16.54 | 6,022,029 | +0.07(+0.42%) |
Jun 07, 2006 | 16.40 | 16.58 | 16.34 | 16.47 | 3,747,872 | +0.07(+0.43%) |
Jun 06, 2006 | 16.42 | 16.44 | 16.31 | 16.40 | 4,660,050 | -0.01(-0.06%) |
Jun 05, 2006 | 16.47 | 16.54 | 16.39 | 16.41 | 4,758,926 | -0.13(-0.78%) |
Jun 02, 2006 | 16.61 | 16.61 | 16.41 | 16.54 | 3,457,244 | +0.04(+0.21%) |
Jun 01, 2006 | 16.38 | 16.51 | 16.28 | 16.51 | 3,347,794 | +0.13(+0.79%) |
May 31, 2006 | 16.13 | 16.38 | 16.10 | 16.38 | 6,076,611 | +0.25(+1.54%) |
May 30, 2006 | 16.36 | 16.37 | 16.11 | 16.13 | 3,795,596 | -0.24(-1.47%) |
May 26, 2006 | 16.44 | 16.44 | 16.32 | 16.37 | 3,332,648 | -0.04(-0.21%) |
May 25, 2006 | 16.38 | 16.47 | 16.34 | 16.40 | 2,793,686 | +0.09(+0.54%) |
May 24, 2006 | 16.22 | 16.42 | 16.21 | 16.32 | 4,426,862 | +0.09(+0.56%) |
May 23, 2006 | 16.36 | 16.44 | 16.22 | 16.23 | 3,769,019 | -0.14(-0.83%) |
May 22, 2006 | 16.36 | 16.48 | 16.33 | 16.36 | 4,695,485 | -0.06(-0.38%) |
May 19, 2006 | 16.45 | 16.47 | 16.32 | 16.43 | 5,984,879 | +0.03(+0.19%) |
May 18, 2006 | 16.32 | 16.65 | 16.32 | 16.39 | 4,783,788 | -0.21(-1.24%) |
May 17, 2006 | 16.92 | 16.93 | 16.56 | 16.60 | 5,709,968 | -0.39(-2.29%) |
May 16, 2006 | 17.20 | 17.25 | 16.92 | 16.99 | 4,011,638 | -0.03(-0.19%) |
May 15, 2006 | 16.54 | 17.09 | 16.51 | 17.02 | 6,937,636 | +0.48(+2.88%) |
May 12, 2006 | 16.82 | 16.84 | 16.50 | 16.54 | 6,700,447 | -0.59(-3.47%) |
May 11, 2006 | 17.13 | 17.18 | 17.07 | 17.14 | 3,620,990 | -0.06(-0.35%) |
May 10, 2006 | 16.99 | 17.24 | 16.97 | 17.20 | 5,579,657 | +0.25(+1.45%) |
May 09, 2006 | 16.78 | 17.06 | 16.74 | 16.95 | 5,525,361 | +0.09(+0.54%) |
May 08, 2006 | 16.98 | 17.00 | 16.83 | 16.86 | 4,165,382 | -0.17(-1.01%) |
May 05, 2006 | 16.64 | 17.07 | 16.59 | 17.03 | 6,286,652 | +0.43(+2.59%) |
May 04, 2006 | 16.45 | 16.73 | 16.39 | 16.60 | 4,612,898 | +0.24(+1.48%) |
May 03, 2006 | 16.68 | 16.68 | 16.32 | 16.36 | 3,713,580 | -0.34(-2.05%) |
May 02, 2006 | 16.45 | 16.71 | 16.36 | 16.71 | 4,734,350 | +0.25(+1.53%) |
May 01, 2006 | 16.64 | 16.69 | 16.44 | 16.45 | 4,774,358 | -0.18(-1.09%) |
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,474,494 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,701,681 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.52 | 6,218,067 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,893 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.15 | 16.01 | 16.08 | 3,618,418 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,846 | -0.02(-0.13%) |
Apr 20, 2006 | 16.09 | 16.18 | 15.97 | 16.14 | 3,272,637 | +0.05(+0.28%) |
Apr 19, 2006 | 16.11 | 16.17 | 15.95 | 16.09 | 4,196,245 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,915 | +0.28(+1.74%) |
Apr 17, 2006 | 15.81 | 15.89 | 15.77 | 15.86 | 2,855,698 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.76 | 15.89 | 2,757,394 | +0.10(+0.64%) |
Apr 12, 2006 | 15.82 | 15.85 | 15.73 | 15.79 | 3,508,111 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.68 | 15.77 | 4,412,859 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,418,094 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.75 | 5,631,953 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.09 | 15.92 | 16.01 | 4,118,801 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,734,636 | +0.14(+0.90%) |
Apr 04, 2006 | 15.90 | 16.06 | 15.85 | 16.00 | 7,956,120 | +0.41(+2.63%) |