Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.58 | 19.00 | 18.53 | 18.63 | 18,905,760 | +0.05(+0.25%) |
Mar 29, 2007 | 18.59 | 18.75 | 18.34 | 18.59 | 12,355,288 | +0.23(+1.26%) |
Mar 28, 2007 | 18.38 | 18.54 | 18.23 | 18.36 | 8,350,038 | -0.17(-0.89%) |
Mar 27, 2007 | 18.81 | 18.83 | 18.49 | 18.52 | 9,121,767 | -0.31(-1.65%) |
Mar 26, 2007 | 19.28 | 19.39 | 18.75 | 18.83 | 12,970,328 | -0.29(-1.51%) |
Mar 23, 2007 | 18.45 | 19.20 | 18.39 | 19.12 | 21,758,556 | +0.70(+3.82%) |
Mar 22, 2007 | 18.59 | 18.59 | 18.29 | 18.42 | 9,508,177 | -0.17(-0.92%) |
Mar 21, 2007 | 18.39 | 18.62 | 18.30 | 18.59 | 13,198,048 | +0.16(+0.86%) |
Mar 20, 2007 | 18.28 | 18.51 | 18.22 | 18.43 | 17,229,824 | +0.15(+0.83%) |
Mar 19, 2007 | 18.27 | 18.42 | 18.14 | 18.28 | 14,361,456 | -0.06(-0.34%) |
Mar 16, 2007 | 18.15 | 18.41 | 17.84 | 18.34 | 17,174,232 | +0.23(+1.29%) |
Mar 15, 2007 | 17.90 | 18.27 | 17.88 | 18.11 | 9,406,805 | +0.20(+1.14%) |
Mar 14, 2007 | 18.04 | 18.14 | 17.52 | 17.90 | 17,252,168 | -0.09(-0.50%) |
Mar 13, 2007 | 18.60 | 18.45 | 17.96 | 17.99 | 11,550,859 | -0.61(-3.26%) |
Mar 12, 2007 | 18.20 | 18.72 | 18.09 | 18.60 | 15,740,866 | +0.48(+2.65%) |
Mar 09, 2007 | 18.31 | 18.44 | 18.07 | 18.12 | 8,931,560 | -0.06(-0.34%) |
Mar 08, 2007 | 17.98 | 18.32 | 17.98 | 18.18 | 12,819,089 | +0.29(+1.62%) |
Mar 07, 2007 | 17.59 | 17.96 | 17.58 | 17.89 | 12,971,145 | +0.24(+1.34%) |
Mar 06, 2007 | 17.64 | 17.86 | 17.61 | 17.65 | 14,852,506 | +0.02(+0.10%) |
Mar 05, 2007 | 17.73 | 17.84 | 17.54 | 17.63 | 14,625,817 | -0.31(-1.75%) |
Mar 02, 2007 | 18.14 | 18.21 | 17.87 | 17.95 | 11,592,280 | -0.20(-1.08%) |
Mar 01, 2007 | 17.89 | 18.26 | 17.75 | 18.14 | 16,459,441 | +0.06(+0.31%) |
Feb 28, 2007 | 18.14 | 18.31 | 17.96 | 18.09 | 14,895,562 | +0.11(+0.60%) |
Feb 27, 2007 | 18.68 | 18.79 | 17.71 | 17.98 | 22,022,606 | -0.68(-3.67%) |
Feb 26, 2007 | 19.07 | 19.07 | 18.63 | 18.66 | 13,605,527 | -0.40(-2.08%) |
Feb 23, 2007 | 18.99 | 19.14 | 18.88 | 19.06 | 11,210,231 | -0.04(-0.22%) |
Feb 22, 2007 | 19.25 | 19.42 | 18.99 | 19.10 | 11,334,492 | -0.04(-0.19%) |
Feb 21, 2007 | 18.77 | 19.18 | 18.68 | 19.14 | 9,711,464 | +0.31(+1.67%) |
Feb 20, 2007 | 18.62 | 18.89 | 18.55 | 18.83 | 9,268,919 | +0.16(+0.86%) |
Feb 16, 2007 | 18.78 | 18.85 | 18.41 | 18.67 | 8,701,023 | -0.09(-0.50%) |
Feb 15, 2007 | 19.01 | 19.10 | 18.58 | 18.76 | 17,243,994 | -0.41(-2.15%) |
Feb 14, 2007 | 18.91 | 20.95 | 18.74 | 19.17 | 20,528,886 | +0.31(+1.63%) |
Feb 13, 2007 | 18.35 | 18.90 | 18.35 | 18.86 | 8,424,263 | +0.56(+3.06%) |
Feb 12, 2007 | 18.33 | 18.39 | 18.13 | 18.30 | 6,618,570 | +0.02(+0.12%) |
Feb 09, 2007 | 18.57 | 18.57 | 18.18 | 18.28 | 8,957,720 | -0.17(-0.93%) |
Feb 08, 2007 | 18.39 | 18.56 | 18.30 | 18.45 | 8,586,026 | +0.08(+0.43%) |
Feb 07, 2007 | 18.41 | 18.75 | 18.34 | 18.38 | 11,145,920 | +0.04(+0.21%) |
Feb 06, 2007 | 18.46 | 18.62 | 18.32 | 18.34 | 13,594,087 | -0.46(-2.44%) |
Feb 05, 2007 | 18.72 | 18.91 | 18.67 | 18.80 | 8,842,724 | +0.01(+0.04%) |
Feb 02, 2007 | 18.87 | 18.92 | 18.72 | 18.79 | 11,410,793 | -0.08(-0.43%) |
Feb 01, 2007 | 18.53 | 18.97 | 18.53 | 18.87 | 23,263,586 | +0.34(+1.82%) |
Jan 31, 2007 | 17.85 | 18.57 | 17.82 | 18.53 | 19,679,626 | +0.74(+4.15%) |
Jan 30, 2007 | 17.65 | 17.81 | 17.46 | 17.79 | 11,434,228 | +0.26(+1.49%) |
Jan 29, 2007 | 17.51 | 17.78 | 17.35 | 17.53 | 16,345,823 | +0.02(+0.14%) |
Jan 26, 2007 | 17.75 | 17.80 | 17.44 | 17.51 | 11,061,444 | -0.19(-1.10%) |
Jan 25, 2007 | 17.70 | 17.98 | 17.65 | 17.70 | 15,053,069 | -0.09(-0.48%) |
Jan 24, 2007 | 17.89 | 18.13 | 17.65 | 17.79 | 14,392,794 | -0.23(-1.28%) |
Jan 23, 2007 | 17.27 | 18.18 | 17.23 | 18.02 | 25,710,664 | +0.53(+3.05%) |
Jan 22, 2007 | 17.70 | 17.73 | 17.39 | 17.49 | 8,878,695 | -0.19(-1.06%) |
Jan 19, 2007 | 17.74 | 17.88 | 17.58 | 17.68 | 13,869,315 | -0.07(-0.40%) |
Jan 18, 2007 | 17.11 | 18.01 | 17.11 | 17.75 | 28,370,838 | +0.49(+2.85%) |
Jan 17, 2007 | 17.44 | 17.47 | 17.21 | 17.25 | 9,061,817 | -0.25(-1.46%) |
Jan 16, 2007 | 16.87 | 17.59 | 16.82 | 17.51 | 20,222,996 | +0.64(+3.77%) |
Jan 12, 2007 | 16.61 | 16.97 | 16.61 | 16.87 | 11,342,667 | +0.27(+1.61%) |
Jan 11, 2007 | 16.56 | 16.69 | 16.56 | 16.61 | 11,840,258 | +0.07(+0.41%) |
Jan 10, 2007 | 16.59 | 16.61 | 16.44 | 16.54 | 12,031,010 | -0.13(-0.79%) |
Jan 09, 2007 | 16.70 | 16.78 | 16.59 | 16.67 | 9,299,984 | +0.01(+0.05%) |
Jan 08, 2007 | 16.59 | 16.75 | 16.54 | 16.66 | 6,652,889 | +0.03(+0.15%) |
Jan 05, 2007 | 16.83 | 16.84 | 16.62 | 16.63 | 8,778,958 | -0.21(-1.24%) |
Jan 04, 2007 | 16.95 | 16.99 | 16.79 | 16.84 | 8,152,746 | -0.12(-0.74%) |
Jan 03, 2007 | 16.97 | 17.25 | 16.84 | 16.97 | 7,543,974 | +0.08(+0.50%) |
Dec 29, 2006 | 16.88 | 16.95 | 16.82 | 16.88 | 4,937,210 | +0.00(+0.02%) |
Dec 28, 2006 | 16.83 | 16.94 | 16.83 | 16.88 | 6,443,062 | +0.05(+0.27%) |
Dec 27, 2006 | 16.80 | 16.86 | 16.76 | 16.83 | 4,646,177 | +0.08(+0.46%) |
Dec 26, 2006 | 16.60 | 16.76 | 16.60 | 16.76 | 2,408,382 | +0.13(+0.79%) |
Dec 22, 2006 | 16.77 | 16.77 | 16.53 | 16.63 | 4,378,579 | -0.11(-0.65%) |
Dec 21, 2006 | 16.77 | 17.03 | 16.73 | 16.73 | 7,164,650 | -0.04(-0.22%) |
Dec 20, 2006 | 16.94 | 16.97 | 16.75 | 16.77 | 9,746,344 | -0.22(-1.32%) |
Dec 19, 2006 | 16.97 | 17.04 | 16.86 | 16.99 | 6,371,666 | -0.14(-0.84%) |
Dec 18, 2006 | 17.27 | 17.27 | 17.07 | 17.14 | 4,213,442 | -0.10(-0.56%) |
Dec 15, 2006 | 17.26 | 17.36 | 17.09 | 17.23 | 12,088,781 | -0.13(-0.73%) |
Dec 14, 2006 | 17.01 | 17.43 | 16.97 | 17.36 | 10,099,508 | +0.39(+2.28%) |
Dec 13, 2006 | 17.03 | 17.04 | 16.88 | 16.97 | 9,192,618 | -0.06(-0.32%) |
Dec 12, 2006 | 17.19 | 17.24 | 16.88 | 17.03 | 8,490,650 | -0.20(-1.15%) |
Dec 11, 2006 | 17.02 | 17.34 | 16.94 | 17.23 | 7,085,624 | +0.20(+1.17%) |
Dec 08, 2006 | 17.05 | 17.22 | 17.00 | 17.03 | 5,658,798 | -0.07(-0.41%) |
Dec 07, 2006 | 17.21 | 17.27 | 17.04 | 17.10 | 7,287,821 | -0.08(-0.49%) |
Dec 06, 2006 | 17.57 | 17.58 | 17.16 | 17.18 | 15,581,725 | -0.42(-2.41%) |
Dec 05, 2006 | 16.97 | 17.64 | 16.96 | 17.61 | 17,196,578 | +0.70(+4.17%) |
Dec 04, 2006 | 16.72 | 16.94 | 16.71 | 16.90 | 8,256,297 | +0.30(+1.80%) |
Dec 01, 2006 | 16.51 | 16.74 | 16.49 | 16.60 | 8,360,393 | -0.01(-0.04%) |
Nov 30, 2006 | 16.51 | 16.88 | 16.47 | 16.61 | 9,561,042 | +0.09(+0.54%) |
Nov 29, 2006 | 16.49 | 16.56 | 16.44 | 16.52 | 7,733,636 | +0.09(+0.55%) |
Nov 28, 2006 | 16.62 | 16.64 | 16.33 | 16.43 | 13,092,137 | -0.23(-1.37%) |
Nov 27, 2006 | 16.75 | 16.86 | 16.65 | 16.66 | 7,899,863 | -0.12(-0.73%) |
Nov 24, 2006 | 16.86 | 16.94 | 16.76 | 16.78 | 2,334,806 | -0.22(-1.27%) |
Nov 22, 2006 | 16.82 | 17.03 | 16.77 | 17.00 | 7,622,455 | +0.21(+1.25%) |
Nov 21, 2006 | 16.74 | 16.84 | 16.71 | 16.79 | 5,271,299 | +0.03(+0.15%) |
Nov 20, 2006 | 16.81 | 16.91 | 16.76 | 16.76 | 6,703,575 | +0.00(+0.00%) |
Nov 17, 2006 | 16.86 | 16.86 | 16.69 | 16.76 | 9,451,496 | -0.12(-0.70%) |
Nov 16, 2006 | 16.75 | 16.97 | 16.69 | 16.88 | 7,872,613 | +0.14(+0.82%) |
Nov 15, 2006 | 16.83 | 16.93 | 16.68 | 16.74 | 11,839,168 | -0.04(-0.25%) |
Nov 14, 2006 | 16.95 | 16.98 | 16.45 | 16.78 | 18,702,430 | -0.20(-1.17%) |
Nov 13, 2006 | 16.72 | 17.05 | 16.70 | 16.98 | 7,023,493 | +0.26(+1.55%) |
Nov 10, 2006 | 16.70 | 16.76 | 16.62 | 16.72 | 6,487,207 | +0.08(+0.51%) |
Nov 09, 2006 | 16.84 | 16.89 | 16.63 | 16.64 | 8,826,374 | -0.19(-1.11%) |
Nov 08, 2006 | 16.71 | 16.92 | 16.61 | 16.83 | 8,049,740 | +0.12(+0.70%) |
Nov 07, 2006 | 16.75 | 16.93 | 16.71 | 16.71 | 7,871,523 | -0.03(-0.16%) |
Nov 06, 2006 | 16.61 | 16.81 | 16.56 | 16.74 | 7,479,664 | +0.19(+1.13%) |
Nov 03, 2006 | 16.67 | 16.73 | 16.41 | 16.55 | 7,954,364 | -0.12(-0.74%) |
Nov 02, 2006 | 16.59 | 16.69 | 16.49 | 16.67 | 10,389,996 | +0.02(+0.11%) |
Nov 01, 2006 | 16.74 | 16.85 | 16.54 | 16.65 | 12,062,075 | +0.02(+0.14%) |
Oct 31, 2006 | 16.68 | 16.79 | 16.52 | 16.63 | 11,490,909 | -0.05(-0.33%) |
Oct 30, 2006 | 16.72 | 16.74 | 16.61 | 16.68 | 8,988,241 | +0.01(+0.08%) |
Oct 27, 2006 | 16.59 | 16.76 | 16.51 | 16.67 | 7,117,235 | -0.05(-0.29%) |
Oct 26, 2006 | 16.89 | 16.90 | 16.64 | 16.72 | 6,277,380 | -0.12(-0.72%) |
Oct 25, 2006 | 16.88 | 17.04 | 16.77 | 16.84 | 10,851,072 | +0.05(+0.31%) |
Oct 24, 2006 | 16.78 | 16.81 | 16.59 | 16.79 | 8,201,252 | +0.05(+0.33%) |
Oct 23, 2006 | 16.67 | 17.03 | 16.63 | 16.73 | 9,740,349 | +0.07(+0.41%) |
Oct 20, 2006 | 16.79 | 16.85 | 16.54 | 16.67 | 8,862,889 | -0.10(-0.57%) |
Oct 19, 2006 | 16.73 | 16.79 | 16.39 | 16.76 | 10,259,195 | +0.01(+0.05%) |
Oct 18, 2006 | 17.01 | 17.21 | 16.62 | 16.75 | 11,904,568 | -0.04(-0.23%) |
Oct 17, 2006 | 16.79 | 16.93 | 16.55 | 16.79 | 5,023,866 | -0.15(-0.90%) |
Oct 16, 2006 | 16.63 | 16.95 | 16.56 | 16.94 | 6,401,642 | +0.23(+1.38%) |
Oct 13, 2006 | 16.62 | 16.79 | 16.58 | 16.71 | 5,653,893 | +0.05(+0.33%) |
Oct 12, 2006 | 16.58 | 16.68 | 16.49 | 16.66 | 6,875,252 | +0.14(+0.87%) |
Oct 11, 2006 | 16.53 | 16.54 | 16.39 | 16.51 | 4,809,679 | -0.07(-0.44%) |
Oct 10, 2006 | 16.51 | 16.67 | 16.44 | 16.59 | 7,176,095 | +0.20(+1.20%) |
Oct 09, 2006 | 16.27 | 16.53 | 16.17 | 16.39 | 6,505,193 | +0.09(+0.53%) |
Oct 06, 2006 | 16.42 | 16.43 | 16.24 | 16.30 | 6,843,641 | -0.20(-1.19%) |
Oct 05, 2006 | 16.35 | 16.52 | 16.24 | 16.50 | 8,426,884 | +0.07(+0.44%) |
Oct 04, 2006 | 16.09 | 16.43 | 15.91 | 16.43 | 10,320,236 | +0.35(+2.18%) |
Oct 03, 2006 | 15.99 | 16.27 | 15.83 | 16.08 | 12,094,231 | +0.09(+0.54%) |
Oct 02, 2006 | 16.19 | 16.21 | 15.92 | 15.99 | 6,644,169 | -0.15(-0.95%) |
Sep 29, 2006 | 16.02 | 16.16 | 15.92 | 16.15 | 8,528,256 | +0.09(+0.55%) |
Sep 28, 2006 | 16.06 | 16.23 | 16.02 | 16.06 | 8,226,322 | -0.02(-0.15%) |
Sep 27, 2006 | 15.70 | 16.18 | 15.68 | 16.08 | 13,784,840 | +0.29(+1.86%) |
Sep 26, 2006 | 15.59 | 15.80 | 15.50 | 15.79 | 11,499,629 | +0.30(+1.93%) |
Sep 25, 2006 | 15.43 | 15.54 | 15.18 | 15.49 | 13,161,353 | +0.18(+1.20%) |
Sep 22, 2006 | 15.28 | 15.39 | 15.15 | 15.31 | 9,282,544 | +0.04(+0.24%) |
Sep 21, 2006 | 15.62 | 15.65 | 15.27 | 15.27 | 8,696,117 | -0.25(-1.63%) |
Sep 20, 2006 | 15.76 | 15.85 | 15.47 | 15.52 | 6,627,274 | -0.07(-0.44%) |
Sep 19, 2006 | 15.79 | 15.84 | 15.37 | 15.59 | 9,210,058 | -0.20(-1.27%) |
Sep 18, 2006 | 15.54 | 15.82 | 15.41 | 15.79 | 9,556,137 | +0.41(+2.70%) |
Sep 15, 2006 | 15.70 | 15.74 | 15.36 | 15.38 | 10,333,861 | -0.25(-1.62%) |
Sep 14, 2006 | 15.50 | 15.72 | 15.48 | 15.63 | 10,578,024 | +0.08(+0.52%) |
Sep 13, 2006 | 15.04 | 15.55 | 14.98 | 15.55 | 13,121,567 | +0.51(+3.40%) |
Sep 12, 2006 | 14.66 | 15.05 | 14.66 | 15.04 | 9,653,148 | +0.38(+2.59%) |
Sep 11, 2006 | 14.54 | 14.71 | 14.54 | 14.66 | 7,045,294 | -0.04(-0.27%) |
Sep 08, 2006 | 14.72 | 14.75 | 14.60 | 14.70 | 6,784,236 | +0.04(+0.28%) |
Sep 07, 2006 | 14.67 | 14.70 | 14.56 | 14.66 | 8,007,230 | -0.07(-0.47%) |
Sep 06, 2006 | 14.75 | 14.91 | 14.72 | 14.73 | 7,015,318 | -0.09(-0.61%) |
Sep 05, 2006 | 14.71 | 14.89 | 14.69 | 14.82 | 6,086,083 | +0.04(+0.26%) |
Sep 01, 2006 | 14.77 | 14.82 | 14.65 | 14.78 | 6,318,801 | +0.03(+0.24%) |
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,410,879 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.83 | 14.66 | 14.70 | 6,982,618 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.81 | 14.60 | 14.70 | 8,362,028 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,098,073 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,816,477 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.76 | 14.78 | 7,667,146 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.10 | 14.85 | 14.95 | 5,987,437 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.15 | 14.94 | 14.97 | 6,717,200 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,916,127 | -0.41(-2.64%) |
Aug 18, 2006 | 15.47 | 15.47 | 15.25 | 15.37 | 4,723,023 | -0.10(-0.66%) |
Aug 17, 2006 | 15.47 | 15.63 | 15.39 | 15.47 | 7,276,921 | -0.05(-0.34%) |
Aug 16, 2006 | 15.16 | 15.54 | 15.04 | 15.52 | 10,319,691 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.07 | 14.72 | 15.07 | 8,009,955 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,688,774 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,575,412 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.47 | 14.75 | 9,875,511 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.04 | 14.43 | 14.47 | 14,635,594 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.08 | 14.74 | 14.83 | 9,361,570 | -0.03(-0.23%) |
Aug 07, 2006 | 15.29 | 15.47 | 14.83 | 14.86 | 15,388,247 | -0.52(-3.41%) |
Aug 04, 2006 | 15.86 | 16.09 | 15.26 | 15.39 | 14,050,257 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.34 | 15.95 | 8,672,682 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.59 | 15.29 | 15.55 | 5,967,272 | +0.30(+1.95%) |
Aug 01, 2006 | 15.48 | 15.48 | 15.17 | 15.25 | 11,359,562 | -0.34(-2.19%) |
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.60 | 8,120,591 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.64 | 13,030,551 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.49 | 15.28 | 15.37 | 9,187,168 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.25 | 14,203,404 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.14 | 15.46 | 17,597,158 | -0.22(-1.38%) |
Jul 24, 2006 | 15.24 | 15.70 | 15.24 | 15.67 | 11,849,523 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.44 | 15.01 | 15.24 | 15,727,241 | -0.18(-1.15%) |
Jul 20, 2006 | 16.49 | 16.49 | 15.37 | 15.41 | 18,175,408 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.60 | 16.04 | 15,171,335 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,013,397 | +0.32(+2.04%) |
Jul 17, 2006 | 15.72 | 15.87 | 15.52 | 15.53 | 8,631,807 | -0.28(-1.74%) |
Jul 14, 2006 | 16.05 | 16.10 | 15.62 | 15.81 | 8,368,569 | -0.24(-1.48%) |
Jul 13, 2006 | 16.15 | 16.17 | 15.88 | 16.05 | 9,827,005 | -0.14(-0.88%) |
Jul 12, 2006 | 16.57 | 16.63 | 16.15 | 16.19 | 10,160,549 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.40 | 16.56 | 6,794,591 | -0.02(-0.14%) |
Jul 10, 2006 | 16.65 | 16.66 | 16.38 | 16.58 | 6,438,702 | +0.04(+0.27%) |
Jul 07, 2006 | 16.65 | 16.65 | 16.42 | 16.54 | 6,154,209 | -0.13(-0.78%) |
Jul 06, 2006 | 16.95 | 16.97 | 16.48 | 16.67 | 7,703,116 | -0.24(-1.40%) |
Jul 05, 2006 | 16.81 | 16.93 | 16.59 | 16.90 | 7,281,826 | -0.02(-0.12%) |
Jul 03, 2006 | 17.06 | 17.06 | 16.85 | 16.92 | 4,706,673 | -0.13(-0.79%) |
Jun 30, 2006 | 16.88 | 17.07 | 16.82 | 17.06 | 10,228,130 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.82 | 16.24 | 16.80 | 11,696,921 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.05 | 16.41 | 8,393,094 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.18 | 8,106,421 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.14 | 16.33 | 8,177,816 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.57 | 16.23 | 16.29 | 9,009,496 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,183,639 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.57 | 16.05 | 16.50 | 9,690,209 | +0.49(+3.04%) |
Jun 20, 2006 | 16.19 | 16.46 | 16.01 | 16.02 | 8,324,968 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.17 | 6,173,829 | -0.30(-1.84%) |
Jun 16, 2006 | 16.55 | 16.55 | 16.25 | 16.47 | 10,769,321 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.57 | 16.07 | 16.55 | 11,894,758 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,478,574 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.21 | 15.54 | 15.87 | 13,216,943 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,286,818 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.30 | 15.77 | 15.86 | 10,808,016 | -0.28(-1.71%) |
Jun 08, 2006 | 15.99 | 16.15 | 15.38 | 16.14 | 17,798,810 | +0.14(+0.91%) |
Jun 07, 2006 | 16.49 | 16.57 | 15.95 | 15.99 | 11,360,107 | -0.52(-3.13%) |
Jun 06, 2006 | 16.76 | 16.76 | 16.27 | 16.51 | 11,065,259 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.71 | 16.75 | 7,491,654 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.47 | 17.11 | 17.26 | 9,825,370 | +0.14(+0.85%) |
Jun 01, 2006 | 17.03 | 17.15 | 16.87 | 17.11 | 9,150,653 | +0.08(+0.50%) |
May 31, 2006 | 16.69 | 17.19 | 16.69 | 17.03 | 9,267,829 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.67 | 5,545,982 | -0.33(-1.96%) |
May 26, 2006 | 17.06 | 17.21 | 16.89 | 17.00 | 4,447,795 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.95 | 6,683,410 | +0.19(+1.16%) |
May 24, 2006 | 16.79 | 17.05 | 16.54 | 16.75 | 8,897,770 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,099,881 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.61 | 16.93 | 8,874,334 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.49 | 16.83 | 12,883,944 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,123,116 | -0.26(-1.53%) |
May 17, 2006 | 17.14 | 17.35 | 16.99 | 17.10 | 12,761,318 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.80 | 17.21 | 17.25 | 12,266,998 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.55 | 17.06 | 17.32 | 9,595,378 | +0.00(+0.00%) |
May 12, 2006 | 17.68 | 17.68 | 17.23 | 17.32 | 10,185,074 | -0.41(-2.31%) |
May 11, 2006 | 17.82 | 17.82 | 17.52 | 17.72 | 11,646,781 | -0.03(-0.17%) |
May 10, 2006 | 17.63 | 17.85 | 17.63 | 17.75 | 8,302,623 | +0.09(+0.51%) |
May 09, 2006 | 17.39 | 17.74 | 17.32 | 17.66 | 13,315,589 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.29 | 17.07 | 17.17 | 7,409,358 | +0.06(+0.38%) |
May 05, 2006 | 17.16 | 17.19 | 17.03 | 17.11 | 8,844,359 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.05 | 17.16 | 10,260,830 | +0.04(+0.23%) |
May 03, 2006 | 17.25 | 17.33 | 17.06 | 17.12 | 7,100,884 | -0.14(-0.84%) |
May 02, 2006 | 17.24 | 17.27 | 16.80 | 17.26 | 13,497,076 | +0.32(+1.92%) |
May 01, 2006 | 16.78 | 17.08 | 16.77 | 16.94 | 9,847,170 | +0.20(+1.21%) |
Apr 28, 2006 | 16.88 | 17.02 | 16.71 | 16.74 | 13,549,397 | -0.11(-0.66%) |
Apr 27, 2006 | 17.16 | 17.30 | 16.81 | 16.85 | 10,431,962 | -0.44(-2.55%) |
Apr 26, 2006 | 17.49 | 17.59 | 17.27 | 17.29 | 11,388,448 | -0.16(-0.89%) |
Apr 25, 2006 | 17.78 | 17.78 | 17.27 | 17.44 | 11,783,032 | -0.39(-2.20%) |
Apr 24, 2006 | 17.54 | 17.89 | 17.53 | 17.84 | 6,492,658 | +0.23(+1.31%) |
Apr 21, 2006 | 17.80 | 17.80 | 17.50 | 17.61 | 8,074,265 | +0.26(+1.52%) |
Apr 20, 2006 | 17.52 | 17.65 | 17.16 | 17.34 | 8,940,280 | -0.10(-0.55%) |
Apr 19, 2006 | 17.67 | 17.83 | 17.30 | 17.44 | 6,774,426 | -0.17(-0.99%) |
Apr 18, 2006 | 17.00 | 17.61 | 17.01 | 17.61 | 9,231,313 | +0.62(+3.63%) |
Apr 17, 2006 | 17.13 | 17.31 | 16.90 | 16.99 | 4,590,586 | -0.17(-0.96%) |
Apr 13, 2006 | 17.06 | 17.21 | 17.01 | 17.16 | 4,301,733 | +0.10(+0.59%) |
Apr 12, 2006 | 16.87 | 17.09 | 16.77 | 17.06 | 4,260,313 | +0.17(+1.01%) |
Apr 11, 2006 | 16.97 | 17.05 | 16.85 | 16.89 | 6,945,558 | -0.14(-0.80%) |
Apr 10, 2006 | 17.18 | 17.19 | 17.00 | 17.02 | 4,650,537 | -0.16(-0.91%) |
Apr 07, 2006 | 17.51 | 17.54 | 17.16 | 17.18 | 5,022,231 | -0.28(-1.58%) |
Apr 06, 2006 | 17.58 | 17.61 | 17.40 | 17.45 | 3,679,881 | -0.10(-0.58%) |
Apr 05, 2006 | 17.57 | 17.73 | 17.41 | 17.56 | 7,481,844 | -0.01(-0.03%) |
Apr 04, 2006 | 17.44 | 17.61 | 17.33 | 17.56 | 10,215,050 | +0.19(+1.10%) |