Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.69 | 12.71 | 12.23 | 12.37 | 1,699,552 | -0.35(-2.75%) |
Apr 27, 2007 | 12.87 | 13.00 | 12.62 | 12.72 | 1,082,408 | -0.21(-1.62%) |
Apr 26, 2007 | 12.67 | 12.99 | 12.56 | 12.93 | 1,101,780 | +0.24(+1.89%) |
Apr 25, 2007 | 12.61 | 12.87 | 12.54 | 12.69 | 1,398,558 | +0.11(+0.87%) |
Apr 24, 2007 | 12.79 | 12.85 | 12.50 | 12.58 | 1,412,300 | -0.12(-0.94%) |
Apr 23, 2007 | 12.91 | 13.00 | 12.58 | 12.70 | 1,264,101 | -0.15(-1.17%) |
Apr 20, 2007 | 12.77 | 12.99 | 12.54 | 12.85 | 2,501,445 | +0.32(+2.55%) |
Apr 19, 2007 | 12.50 | 12.75 | 12.49 | 12.53 | 868,302 | -0.09(-0.71%) |
Apr 18, 2007 | 12.61 | 12.83 | 12.57 | 12.62 | 1,495,088 | -0.06(-0.47%) |
Apr 17, 2007 | 12.83 | 13.01 | 12.61 | 12.68 | 1,652,881 | -0.16(-1.25%) |
Apr 16, 2007 | 12.66 | 12.88 | 12.61 | 12.84 | 1,940,342 | +0.16(+1.26%) |
Apr 13, 2007 | 12.70 | 12.85 | 12.53 | 12.68 | 2,099,671 | -0.06(-0.47%) |
Apr 12, 2007 | 12.73 | 12.82 | 12.68 | 12.74 | 2,437,335 | -0.05(-0.39%) |
Apr 11, 2007 | 12.87 | 13.00 | 12.64 | 12.79 | 2,889,607 | -0.20(-1.54%) |
Apr 10, 2007 | 13.03 | 13.08 | 12.80 | 12.99 | 3,457,684 | -0.32(-2.40%) |
Apr 09, 2007 | 13.55 | 13.69 | 13.06 | 13.31 | 4,839,220 | -0.27(-1.99%) |
Apr 05, 2007 | 13.46 | 13.70 | 13.36 | 13.58 | 2,096,444 | +0.00(+0.00%) |
Apr 04, 2007 | 13.35 | 14.11 | 13.31 | 13.58 | 3,079,762 | +0.24(+1.80%) |
Apr 03, 2007 | 13.15 | 13.34 | 13.09 | 13.34 | 2,634,761 | +0.32(+2.46%) |
Apr 02, 2007 | 13.15 | 13.25 | 12.94 | 13.02 | 1,713,515 | -0.04(-0.31%) |
Mar 30, 2007 | 12.61 | 13.23 | 12.53 | 13.06 | 3,205,585 | +0.51(+4.06%) |
Mar 29, 2007 | 12.75 | 12.80 | 12.39 | 12.55 | 2,094,438 | -0.13(-1.03%) |
Mar 28, 2007 | 12.53 | 12.77 | 12.49 | 12.68 | 3,803,270 | +0.07(+0.56%) |
Mar 27, 2007 | 12.22 | 12.66 | 12.22 | 12.61 | 3,969,423 | +0.30(+2.44%) |
Mar 26, 2007 | 12.31 | 12.31 | 12.08 | 12.31 | 1,070,335 | +0.00(+0.00%) |
Mar 23, 2007 | 12.45 | 12.49 | 12.21 | 12.31 | 1,442,801 | -0.13(-1.05%) |
Mar 22, 2007 | 12.21 | 12.49 | 12.12 | 12.44 | 2,568,483 | +0.29(+2.39%) |
Mar 21, 2007 | 11.52 | 12.17 | 11.52 | 12.15 | 2,029,618 | +0.67(+5.84%) |
Mar 20, 2007 | 11.45 | 11.55 | 11.29 | 11.48 | 1,665,468 | +0.03(+0.26%) |
Mar 19, 2007 | 11.45 | 11.65 | 11.39 | 11.45 | 1,664,647 | +0.07(+0.62%) |
Mar 16, 2007 | 11.42 | 11.89 | 11.36 | 11.38 | 2,424,428 | -0.07(-0.61%) |
Mar 15, 2007 | 11.33 | 11.48 | 11.22 | 11.45 | 1,081,874 | +0.17(+1.51%) |
Mar 14, 2007 | 11.16 | 11.47 | 11.15 | 11.28 | 1,943,733 | +0.08(+0.71%) |
Mar 13, 2007 | 11.22 | 11.47 | 11.03 | 11.20 | 2,875,806 | -0.02(-0.18%) |
Mar 12, 2007 | 11.22 | 11.34 | 11.06 | 11.22 | 1,889,135 | -0.04(-0.36%) |
Mar 09, 2007 | 11.64 | 11.71 | 11.16 | 11.26 | 2,234,599 | -0.23(-2.00%) |
Mar 08, 2007 | 11.64 | 11.78 | 11.46 | 11.49 | 1,367,414 | +0.00(+0.00%) |
Mar 07, 2007 | 11.66 | 11.74 | 11.48 | 11.49 | 1,739,810 | -0.23(-1.96%) |
Mar 06, 2007 | 11.66 | 11.77 | 11.39 | 11.72 | 2,051,907 | +0.14(+1.21%) |
Mar 05, 2007 | 11.75 | 11.82 | 11.24 | 11.58 | 3,668,123 | -0.29(-2.44%) |
Mar 02, 2007 | 11.67 | 12.00 | 11.62 | 11.87 | 2,578,872 | +0.15(+1.28%) |
Mar 01, 2007 | 11.75 | 11.92 | 11.30 | 11.72 | 3,041,493 | -0.14(-1.18%) |
Feb 28, 2007 | 11.95 | 12.19 | 11.71 | 11.86 | 2,865,614 | -0.15(-1.25%) |
Feb 27, 2007 | 12.52 | 12.55 | 11.95 | 12.01 | 2,875,483 | -0.59(-4.68%) |
Feb 26, 2007 | 12.92 | 12.94 | 12.58 | 12.60 | 1,532,962 | -0.31(-2.40%) |
Feb 23, 2007 | 12.90 | 13.12 | 12.87 | 12.91 | 1,371,078 | -0.04(-0.31%) |
Feb 22, 2007 | 13.05 | 13.13 | 12.88 | 12.95 | 988,997 | -0.10(-0.77%) |
Feb 21, 2007 | 12.97 | 13.14 | 12.94 | 13.05 | 1,163,928 | +0.08(+0.62%) |
Feb 20, 2007 | 12.96 | 13.12 | 12.80 | 12.97 | 1,024,143 | -0.05(-0.38%) |
Feb 16, 2007 | 13.14 | 13.14 | 12.85 | 13.02 | 1,677,613 | -0.08(-0.61%) |
Feb 15, 2007 | 12.76 | 13.19 | 12.74 | 13.10 | 2,857,866 | +0.34(+2.66%) |
Feb 14, 2007 | 12.71 | 12.91 | 12.65 | 12.76 | 1,978,981 | +0.10(+0.79%) |
Feb 13, 2007 | 12.52 | 12.68 | 12.45 | 12.66 | 1,604,355 | +0.18(+1.44%) |
Feb 12, 2007 | 12.70 | 12.70 | 12.42 | 12.48 | 1,564,397 | -0.28(-2.19%) |
Feb 09, 2007 | 12.94 | 13.18 | 12.69 | 12.76 | 3,393,284 | -0.08(-0.62%) |
Feb 08, 2007 | 12.24 | 12.93 | 12.24 | 12.84 | 4,003,575 | +0.54(+4.39%) |
Feb 07, 2007 | 11.99 | 12.44 | 11.91 | 12.30 | 2,829,093 | +0.40(+3.36%) |
Feb 06, 2007 | 12.20 | 12.21 | 11.70 | 11.90 | 4,696,347 | -0.28(-2.30%) |
Feb 05, 2007 | 12.54 | 12.54 | 12.13 | 12.18 | 2,403,924 | -0.30(-2.40%) |
Feb 02, 2007 | 12.75 | 12.97 | 12.45 | 12.48 | 2,381,430 | -0.13(-1.03%) |
Feb 01, 2007 | 12.73 | 12.80 | 12.45 | 12.61 | 3,021,794 | -0.09(-0.71%) |
Jan 31, 2007 | 12.88 | 12.95 | 12.52 | 12.70 | 2,472,114 | -0.23(-1.78%) |
Jan 30, 2007 | 13.18 | 13.24 | 12.84 | 12.93 | 3,190,897 | -0.25(-1.90%) |
Jan 29, 2007 | 13.25 | 13.45 | 13.06 | 13.18 | 2,480,398 | -0.11(-0.83%) |
Jan 26, 2007 | 13.39 | 13.42 | 13.16 | 13.29 | 1,936,514 | -0.02(-0.15%) |
Jan 25, 2007 | 13.49 | 13.51 | 13.17 | 13.31 | 1,765,356 | -0.18(-1.33%) |
Jan 24, 2007 | 13.10 | 13.50 | 12.83 | 13.49 | 3,789,203 | +0.46(+3.53%) |
Jan 23, 2007 | 14.25 | 14.28 | 12.96 | 13.03 | 10,645,067 | -1.37(-9.51%) |
Jan 22, 2007 | 14.62 | 14.66 | 14.30 | 14.40 | 2,886,644 | -0.23(-1.57%) |
Jan 19, 2007 | 14.52 | 14.72 | 14.42 | 14.63 | 1,978,556 | +0.17(+1.18%) |
Jan 18, 2007 | 14.42 | 14.83 | 14.28 | 14.46 | 2,015,566 | +0.06(+0.42%) |
Jan 17, 2007 | 14.49 | 14.60 | 14.36 | 14.40 | 1,987,591 | -0.12(-0.83%) |
Jan 16, 2007 | 14.72 | 14.92 | 14.45 | 14.52 | 1,549,436 | -0.09(-0.62%) |
Jan 12, 2007 | 13.98 | 14.72 | 13.75 | 14.61 | 2,730,369 | +0.65(+4.66%) |
Jan 11, 2007 | 14.12 | 14.19 | 13.77 | 13.96 | 1,843,053 | -0.21(-1.48%) |
Jan 10, 2007 | 14.12 | 14.26 | 14.01 | 14.17 | 1,662,303 | -0.02(-0.14%) |
Jan 09, 2007 | 14.39 | 14.45 | 13.97 | 14.19 | 2,577,678 | -0.21(-1.46%) |
Jan 08, 2007 | 14.52 | 14.60 | 14.26 | 14.40 | 1,760,023 | -0.12(-0.83%) |
Jan 05, 2007 | 14.79 | 14.85 | 14.41 | 14.52 | 1,932,720 | -0.33(-2.22%) |
Jan 04, 2007 | 15.18 | 15.28 | 14.78 | 14.85 | 2,404,946 | -0.39(-2.56%) |
Jan 03, 2007 | 15.31 | 15.44 | 15.02 | 15.24 | 2,339,417 | +0.03(+0.20%) |
Dec 29, 2006 | 15.41 | 15.60 | 15.16 | 15.21 | 1,470,619 | -0.23(-1.49%) |
Dec 28, 2006 | 15.41 | 15.62 | 15.36 | 15.44 | 778,123 | +0.04(+0.26%) |
Dec 27, 2006 | 15.13 | 15.65 | 15.13 | 15.40 | 1,256,381 | +0.28(+1.85%) |
Dec 26, 2006 | 15.21 | 15.26 | 14.83 | 15.12 | 944,476 | -0.09(-0.59%) |
Dec 22, 2006 | 15.52 | 15.52 | 15.13 | 15.21 | 1,021,418 | -0.36(-2.31%) |
Dec 21, 2006 | 15.71 | 15.83 | 15.38 | 15.57 | 1,069,959 | -0.26(-1.64%) |
Dec 20, 2006 | 15.83 | 15.99 | 15.69 | 15.83 | 615,626 | -0.03(-0.19%) |
Dec 19, 2006 | 15.99 | 16.02 | 15.65 | 15.86 | 1,410,932 | -0.24(-1.49%) |
Dec 18, 2006 | 16.49 | 16.60 | 16.07 | 16.10 | 928,839 | -0.38(-2.31%) |
Dec 15, 2006 | 16.35 | 16.80 | 16.30 | 16.48 | 1,704,194 | +0.22(+1.35%) |
Dec 14, 2006 | 16.53 | 16.85 | 16.21 | 16.26 | 1,616,378 | -0.17(-1.03%) |
Dec 13, 2006 | 16.70 | 16.98 | 16.35 | 16.43 | 1,146,745 | -0.17(-1.02%) |
Dec 12, 2006 | 16.97 | 17.17 | 16.50 | 16.60 | 1,120,346 | -0.30(-1.78%) |
Dec 11, 2006 | 16.99 | 17.10 | 16.79 | 16.90 | 882,167 | +0.06(+0.36%) |
Dec 08, 2006 | 17.21 | 17.21 | 16.71 | 16.84 | 894,200 | -0.31(-1.81%) |
Dec 07, 2006 | 17.21 | 17.41 | 17.04 | 17.15 | 740,795 | -0.05(-0.29%) |
Dec 06, 2006 | 17.18 | 17.31 | 17.10 | 17.20 | 860,951 | +0.06(+0.35%) |
Dec 05, 2006 | 17.09 | 17.47 | 16.95 | 17.14 | 2,100,560 | +0.14(+0.82%) |
Dec 04, 2006 | 16.10 | 17.43 | 16.10 | 17.00 | 4,549,367 | +0.82(+5.07%) |
Dec 01, 2006 | 16.55 | 16.76 | 16.10 | 16.18 | 1,583,532 | -0.32(-1.94%) |
Nov 30, 2006 | 16.10 | 16.94 | 16.00 | 16.50 | 3,532,000 | +0.65(+4.10%) |
Nov 29, 2006 | 15.75 | 15.94 | 15.56 | 15.85 | 1,019,224 | +0.07(+0.44%) |
Nov 28, 2006 | 15.74 | 16.13 | 15.52 | 15.78 | 1,098,065 | -0.04(-0.25%) |
Nov 27, 2006 | 16.27 | 16.34 | 15.57 | 15.82 | 1,361,914 | -0.55(-3.36%) |
Nov 24, 2006 | 16.07 | 16.44 | 16.05 | 16.37 | 220,033 | +0.17(+1.05%) |
Nov 22, 2006 | 16.10 | 16.26 | 16.00 | 16.20 | 1,056,715 | +0.17(+1.06%) |
Nov 21, 2006 | 16.28 | 16.48 | 15.77 | 16.03 | 1,815,316 | -0.45(-2.73%) |
Nov 20, 2006 | 16.04 | 16.55 | 15.99 | 16.48 | 1,832,063 | +0.29(+1.79%) |
Nov 17, 2006 | 16.13 | 16.29 | 15.95 | 16.19 | 1,690,005 | +0.19(+1.19%) |
Nov 16, 2006 | 15.66 | 16.05 | 15.59 | 16.00 | 2,069,753 | +0.40(+2.56%) |
Nov 15, 2006 | 15.37 | 15.72 | 15.27 | 15.60 | 1,748,443 | +0.30(+1.96%) |
Nov 14, 2006 | 15.10 | 15.33 | 14.91 | 15.30 | 1,066,913 | +0.24(+1.59%) |
Nov 13, 2006 | 14.89 | 15.10 | 14.89 | 15.06 | 959,216 | +0.06(+0.40%) |
Nov 10, 2006 | 14.96 | 15.10 | 14.83 | 15.00 | 906,796 | -0.03(-0.20%) |
Nov 09, 2006 | 15.30 | 15.41 | 14.88 | 15.03 | 1,700,431 | -0.25(-1.64%) |
Nov 08, 2006 | 14.97 | 15.34 | 14.90 | 15.28 | 1,533,939 | +0.23(+1.53%) |
Nov 07, 2006 | 14.65 | 15.18 | 14.63 | 15.05 | 1,756,693 | +0.42(+2.87%) |
Nov 06, 2006 | 14.35 | 14.67 | 14.35 | 14.63 | 1,056,837 | +0.25(+1.74%) |
Nov 03, 2006 | 14.71 | 14.75 | 14.21 | 14.38 | 2,129,289 | +0.37(+2.64%) |
Nov 02, 2006 | 13.82 | 14.10 | 13.67 | 14.01 | 1,509,074 | +0.05(+0.36%) |
Nov 01, 2006 | 14.39 | 14.44 | 13.84 | 13.96 | 1,840,576 | -0.47(-3.26%) |
Oct 31, 2006 | 14.11 | 14.63 | 13.93 | 14.43 | 1,987,697 | +0.24(+1.69%) |
Oct 30, 2006 | 15.13 | 15.13 | 14.06 | 14.19 | 3,267,037 | -0.42(-2.87%) |
Oct 27, 2006 | 14.50 | 14.84 | 14.10 | 14.61 | 3,415,769 | -0.42(-2.79%) |
Oct 26, 2006 | 15.17 | 15.25 | 14.84 | 15.03 | 1,540,683 | -0.05(-0.33%) |
Oct 25, 2006 | 14.50 | 15.13 | 14.42 | 15.08 | 2,053,783 | +0.58(+4.00%) |
Oct 24, 2006 | 15.20 | 15.20 | 14.47 | 14.50 | 2,251,930 | -0.67(-4.42%) |
Oct 23, 2006 | 15.18 | 15.27 | 15.02 | 15.17 | 1,772,904 | -0.03(-0.20%) |
Oct 20, 2006 | 15.43 | 15.43 | 15.14 | 15.20 | 1,530,273 | -0.15(-0.98%) |
Oct 19, 2006 | 15.35 | 15.65 | 15.16 | 15.35 | 2,841,570 | -0.37(-2.35%) |
Oct 18, 2006 | 15.91 | 15.98 | 15.54 | 15.72 | 2,361,320 | -0.10(-0.63%) |
Oct 17, 2006 | 15.02 | 15.91 | 15.02 | 15.82 | 2,827,056 | +0.68(+4.49%) |
Oct 16, 2006 | 15.43 | 15.47 | 15.00 | 15.14 | 1,668,959 | -0.28(-1.82%) |
Oct 13, 2006 | 15.27 | 15.44 | 15.06 | 15.42 | 1,310,754 | +0.15(+0.98%) |
Oct 12, 2006 | 14.87 | 15.27 | 14.69 | 15.27 | 2,251,185 | +0.50(+3.39%) |
Oct 11, 2006 | 14.44 | 14.82 | 14.30 | 14.77 | 1,270,049 | +0.27(+1.86%) |
Oct 10, 2006 | 14.99 | 14.99 | 14.28 | 14.50 | 1,327,596 | -0.42(-2.82%) |
Oct 09, 2006 | 14.64 | 14.96 | 14.57 | 14.92 | 1,128,171 | +0.19(+1.29%) |
Oct 06, 2006 | 14.78 | 14.83 | 14.56 | 14.73 | 832,050 | -0.04(-0.27%) |
Oct 05, 2006 | 14.56 | 14.98 | 14.42 | 14.77 | 1,338,997 | +0.21(+1.44%) |
Oct 04, 2006 | 14.04 | 14.57 | 14.01 | 14.56 | 1,492,524 | +0.46(+3.26%) |
Oct 03, 2006 | 14.22 | 14.40 | 13.59 | 14.10 | 2,550,039 | -0.19(-1.33%) |
Oct 02, 2006 | 14.36 | 14.48 | 14.23 | 14.29 | 1,409,511 | -0.12(-0.83%) |
Sep 29, 2006 | 14.30 | 14.56 | 14.30 | 14.41 | 2,048,264 | +0.12(+0.84%) |
Sep 28, 2006 | 14.16 | 14.55 | 14.14 | 14.29 | 3,394,189 | +0.36(+2.58%) |
Sep 27, 2006 | 13.26 | 13.98 | 13.26 | 13.93 | 3,210,441 | +0.60(+4.50%) |
Sep 26, 2006 | 13.35 | 13.39 | 13.10 | 13.33 | 1,821,210 | +0.00(+0.00%) |
Sep 25, 2006 | 13.10 | 13.40 | 13.01 | 13.33 | 1,791,525 | +0.23(+1.76%) |
Sep 22, 2006 | 13.37 | 13.44 | 12.71 | 13.10 | 4,116,397 | -0.27(-2.02%) |
Sep 21, 2006 | 14.41 | 14.41 | 13.28 | 13.37 | 5,428,194 | -0.99(-6.89%) |
Sep 20, 2006 | 14.32 | 14.43 | 14.09 | 14.36 | 1,918,580 | +0.05(+0.35%) |
Sep 19, 2006 | 14.15 | 14.54 | 13.85 | 14.31 | 4,701,193 | +0.35(+2.51%) |
Sep 18, 2006 | 14.90 | 15.02 | 13.66 | 13.96 | 7,179,414 | -0.85(-5.74%) |
Sep 15, 2006 | 15.28 | 15.29 | 14.44 | 14.81 | 4,479,958 | -0.36(-2.37%) |
Sep 14, 2006 | 15.75 | 15.89 | 15.15 | 15.17 | 3,536,456 | -0.50(-3.19%) |
Sep 13, 2006 | 15.63 | 15.75 | 15.48 | 15.67 | 1,624,041 | -0.01(-0.06%) |
Sep 12, 2006 | 15.84 | 15.85 | 15.47 | 15.68 | 2,035,199 | -0.07(-0.44%) |
Sep 11, 2006 | 15.85 | 15.98 | 15.41 | 15.75 | 1,698,192 | -0.14(-0.88%) |
Sep 08, 2006 | 16.10 | 16.10 | 15.79 | 15.89 | 959,450 | -0.08(-0.50%) |
Sep 07, 2006 | 16.27 | 16.33 | 15.86 | 15.97 | 1,288,600 | -0.39(-2.38%) |
Sep 06, 2006 | 16.59 | 16.65 | 16.19 | 16.36 | 1,850,673 | -0.36(-2.15%) |
Sep 05, 2006 | 17.25 | 17.26 | 16.67 | 16.72 | 1,753,644 | -0.67(-3.85%) |
Sep 01, 2006 | 17.64 | 17.72 | 17.35 | 17.39 | 1,439,604 | -0.13(-0.74%) |
Aug 31, 2006 | 17.85 | 17.89 | 17.29 | 17.52 | 1,286,798 | -0.29(-1.63%) |
Aug 30, 2006 | 17.95 | 18.11 | 17.72 | 17.81 | 688,000 | -0.07(-0.39%) |
Aug 29, 2006 | 17.57 | 17.93 | 17.43 | 17.88 | 837,416 | +0.25(+1.42%) |
Aug 28, 2006 | 17.48 | 17.79 | 17.41 | 17.63 | 1,202,115 | +0.19(+1.09%) |
Aug 25, 2006 | 17.12 | 17.53 | 17.00 | 17.44 | 1,046,511 | +0.36(+2.11%) |
Aug 24, 2006 | 16.96 | 17.25 | 16.91 | 17.08 | 978,819 | +0.21(+1.24%) |
Aug 23, 2006 | 17.20 | 17.39 | 16.77 | 16.87 | 808,078 | -0.36(-2.09%) |
Aug 22, 2006 | 17.20 | 17.45 | 17.02 | 17.23 | 893,907 | +0.07(+0.41%) |
Aug 21, 2006 | 17.23 | 17.49 | 16.97 | 17.16 | 1,344,204 | -0.17(-0.98%) |
Aug 18, 2006 | 17.26 | 17.51 | 16.80 | 17.33 | 3,010,249 | +0.53(+3.15%) |
Aug 17, 2006 | 16.37 | 17.02 | 16.17 | 16.80 | 1,716,965 | +0.44(+2.69%) |
Aug 16, 2006 | 16.51 | 16.72 | 16.19 | 16.36 | 1,782,797 | -0.03(-0.18%) |
Aug 15, 2006 | 16.23 | 16.49 | 16.10 | 16.39 | 761,762 | +0.33(+2.05%) |
Aug 14, 2006 | 16.21 | 16.40 | 16.05 | 16.06 | 820,923 | -0.11(-0.68%) |
Aug 11, 2006 | 16.48 | 16.54 | 16.15 | 16.17 | 694,361 | -0.30(-1.82%) |
Aug 10, 2006 | 16.30 | 16.75 | 16.05 | 16.47 | 1,811,417 | +0.08(+0.49%) |
Aug 09, 2006 | 16.05 | 16.55 | 16.04 | 16.39 | 1,395,396 | +0.38(+2.37%) |
Aug 08, 2006 | 16.11 | 16.47 | 15.81 | 16.01 | 1,402,947 | -0.09(-0.56%) |
Aug 07, 2006 | 16.17 | 16.30 | 16.03 | 16.10 | 1,144,377 | -0.19(-1.17%) |
Aug 04, 2006 | 16.78 | 17.09 | 16.15 | 16.29 | 1,161,896 | -0.25(-1.51%) |
Aug 03, 2006 | 15.94 | 16.82 | 15.75 | 16.54 | 1,698,204 | +0.49(+3.05%) |
Aug 02, 2006 | 15.99 | 16.12 | 15.72 | 16.05 | 1,711,479 | -0.09(-0.56%) |
Aug 01, 2006 | 16.15 | 16.30 | 15.94 | 16.14 | 1,277,230 | -0.16(-0.98%) |
Jul 31, 2006 | 16.46 | 16.60 | 16.00 | 16.30 | 1,705,485 | -0.20(-1.21%) |
Jul 28, 2006 | 16.55 | 16.64 | 16.25 | 16.50 | 950,156 | +0.03(+0.18%) |
Jul 27, 2006 | 16.79 | 16.89 | 16.21 | 16.47 | 1,114,504 | -0.20(-1.20%) |
Jul 26, 2006 | 16.78 | 16.99 | 16.33 | 16.67 | 1,752,961 | -0.09(-0.54%) |
Jul 25, 2006 | 16.95 | 17.08 | 16.56 | 16.76 | 1,571,388 | -0.11(-0.65%) |
Jul 24, 2006 | 16.30 | 17.00 | 16.33 | 16.87 | 1,702,207 | +0.57(+3.50%) |
Jul 21, 2006 | 16.65 | 16.70 | 16.04 | 16.30 | 1,680,860 | -0.39(-2.34%) |
Jul 20, 2006 | 15.91 | 17.14 | 15.57 | 16.69 | 5,048,910 | +0.75(+4.71%) |
Jul 19, 2006 | 15.50 | 16.24 | 15.22 | 15.94 | 2,564,088 | +0.44(+2.84%) |
Jul 18, 2006 | 16.21 | 16.43 | 15.23 | 15.50 | 4,361,805 | -0.63(-3.91%) |
Jul 17, 2006 | 16.58 | 16.99 | 15.86 | 16.13 | 2,341,927 | -0.52(-3.12%) |
Jul 14, 2006 | 16.80 | 16.94 | 16.55 | 16.65 | 1,861,107 | -0.23(-1.36%) |
Jul 13, 2006 | 17.00 | 17.05 | 16.76 | 16.88 | 1,397,143 | -0.18(-1.06%) |
Jul 12, 2006 | 17.50 | 17.85 | 16.98 | 17.06 | 1,198,909 | -0.39(-2.23%) |
Jul 11, 2006 | 17.02 | 17.62 | 16.95 | 17.45 | 1,327,706 | +0.42(+2.47%) |
Jul 10, 2006 | 17.18 | 17.25 | 16.99 | 17.03 | 736,221 | -0.16(-0.93%) |
Jul 07, 2006 | 17.41 | 17.43 | 17.06 | 17.19 | 1,461,475 | -0.38(-2.16%) |
Jul 06, 2006 | 17.86 | 17.90 | 17.46 | 17.57 | 1,113,589 | -0.35(-1.95%) |
Jul 05, 2006 | 18.42 | 18.45 | 17.87 | 17.92 | 1,012,900 | -0.61(-3.29%) |
Jul 03, 2006 | 18.35 | 18.55 | 17.96 | 18.53 | 870,973 | +0.19(+1.04%) |
Jun 30, 2006 | 18.00 | 18.61 | 17.67 | 18.34 | 1,735,361 | +0.46(+2.57%) |
Jun 29, 2006 | 17.47 | 17.95 | 17.34 | 17.88 | 1,620,000 | +0.54(+3.11%) |
Jun 28, 2006 | 17.15 | 17.50 | 16.94 | 17.34 | 2,509,010 | +0.29(+1.70%) |
Jun 27, 2006 | 17.80 | 17.89 | 16.95 | 17.05 | 2,348,431 | -0.72(-4.05%) |
Jun 26, 2006 | 17.49 | 17.86 | 17.33 | 17.77 | 1,489,800 | +0.49(+2.84%) |
Jun 23, 2006 | 17.15 | 17.55 | 16.71 | 17.28 | 913,220 | +0.24(+1.41%) |
Jun 22, 2006 | 17.31 | 17.42 | 16.81 | 17.04 | 1,729,318 | +0.05(+0.29%) |
Jun 21, 2006 | 16.99 | 17.18 | 16.55 | 16.99 | 1,543,344 | +0.00(+0.00%) |
Jun 20, 2006 | 17.30 | 17.37 | 16.86 | 16.99 | 2,182,076 | -0.43(-2.47%) |
Jun 19, 2006 | 18.11 | 18.11 | 17.29 | 17.42 | 2,259,485 | -0.62(-3.44%) |
Jun 16, 2006 | 18.71 | 18.78 | 17.86 | 18.04 | 3,155,027 | -0.70(-3.74%) |
Jun 15, 2006 | 18.31 | 18.89 | 18.17 | 18.74 | 1,647,285 | +0.53(+2.91%) |
Jun 14, 2006 | 18.07 | 18.33 | 17.85 | 18.21 | 1,803,902 | +0.06(+0.33%) |
Jun 13, 2006 | 18.99 | 19.13 | 18.01 | 18.15 | 2,668,778 | -0.66(-3.51%) |
Jun 12, 2006 | 20.14 | 20.20 | 18.76 | 18.81 | 2,540,055 | -0.90(-4.57%) |
Jun 09, 2006 | 19.97 | 20.77 | 19.69 | 19.71 | 1,487,514 | -0.36(-1.79%) |
Jun 08, 2006 | 19.98 | 20.28 | 19.44 | 20.07 | 1,891,359 | -0.09(-0.45%) |
Jun 07, 2006 | 19.94 | 20.86 | 19.77 | 20.16 | 1,681,985 | +0.19(+0.95%) |
Jun 06, 2006 | 20.04 | 20.77 | 19.73 | 19.97 | 2,091,069 | -0.24(-1.19%) |
Jun 05, 2006 | 21.08 | 21.22 | 20.01 | 20.21 | 1,708,910 | -0.81(-3.85%) |
Jun 02, 2006 | 20.68 | 21.06 | 20.64 | 21.02 | 1,609,829 | +0.41(+1.99%) |
Jun 01, 2006 | 20.01 | 20.61 | 19.96 | 20.61 | 1,280,435 | +0.62(+3.10%) |
May 31, 2006 | 19.73 | 20.05 | 19.51 | 19.99 | 1,709,556 | +0.39(+1.99%) |
May 30, 2006 | 19.78 | 19.92 | 19.36 | 19.60 | 1,251,613 | -0.17(-0.86%) |
May 26, 2006 | 19.24 | 19.96 | 19.24 | 19.77 | 1,551,334 | +0.80(+4.22%) |
May 25, 2006 | 19.20 | 19.29 | 18.78 | 18.97 | 1,074,566 | -0.08(-0.42%) |
May 24, 2006 | 19.09 | 19.44 | 18.36 | 19.05 | 1,776,528 | -0.04(-0.21%) |
May 23, 2006 | 19.28 | 19.52 | 19.09 | 19.09 | 773,647 | -0.06(-0.31%) |
May 22, 2006 | 19.71 | 19.95 | 19.10 | 19.15 | 1,725,944 | -0.55(-2.79%) |
May 19, 2006 | 19.47 | 19.85 | 19.03 | 19.70 | 2,568,605 | +0.22(+1.13%) |
May 18, 2006 | 19.91 | 20.12 | 18.94 | 19.48 | 1,614,471 | -0.35(-1.77%) |
May 17, 2006 | 19.92 | 20.10 | 19.45 | 19.83 | 1,321,800 | -0.17(-0.85%) |
May 16, 2006 | 20.34 | 20.64 | 19.94 | 20.00 | 1,956,829 | -0.17(-0.84%) |
May 15, 2006 | 20.35 | 20.58 | 19.81 | 20.17 | 2,060,664 | -0.30(-1.47%) |
May 12, 2006 | 21.25 | 21.33 | 20.26 | 20.47 | 2,755,682 | -1.02(-4.75%) |
May 11, 2006 | 22.41 | 22.47 | 20.85 | 21.49 | 2,541,840 | -0.81(-3.63%) |
May 10, 2006 | 22.30 | 22.50 | 21.90 | 22.30 | 1,211,763 | -0.12(-0.54%) |
May 09, 2006 | 22.70 | 22.78 | 22.05 | 22.42 | 2,102,223 | -0.25(-1.10%) |
May 08, 2006 | 22.75 | 23.20 | 22.46 | 22.67 | 2,548,601 | -0.08(-0.35%) |
May 05, 2006 | 22.07 | 22.96 | 21.97 | 22.75 | 2,000,006 | +0.89(+4.07%) |
May 04, 2006 | 21.44 | 22.10 | 21.43 | 21.86 | 1,663,023 | +0.47(+2.20%) |
May 03, 2006 | 21.37 | 21.68 | 21.16 | 21.39 | 1,754,357 | +0.09(+0.42%) |
May 02, 2006 | 21.60 | 21.95 | 20.94 | 21.30 | 2,428,604 | -0.27(-1.25%) |