Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.57 | 18.68 | 18.02 | 18.07 | 4,180,597 | -0.53(-2.86%) |
Apr 27, 2007 | 18.34 | 18.62 | 18.20 | 18.60 | 4,138,594 | +0.18(+0.98%) |
Apr 26, 2007 | 18.19 | 18.47 | 18.05 | 18.42 | 6,668,402 | +0.08(+0.43%) |
Apr 25, 2007 | 18.56 | 18.75 | 18.29 | 18.34 | 4,077,177 | +0.03(+0.14%) |
Apr 24, 2007 | 18.56 | 18.57 | 18.23 | 18.31 | 5,815,210 | -0.18(-1.00%) |
Apr 23, 2007 | 18.56 | 18.68 | 18.45 | 18.50 | 2,948,020 | -0.08(-0.44%) |
Apr 20, 2007 | 18.67 | 18.71 | 18.46 | 18.58 | 4,523,704 | +0.02(+0.09%) |
Apr 19, 2007 | 18.77 | 18.77 | 17.63 | 18.56 | 5,925,732 | +0.13(+0.71%) |
Apr 18, 2007 | 18.25 | 18.49 | 18.22 | 18.43 | 3,506,774 | +0.06(+0.31%) |
Apr 17, 2007 | 18.54 | 18.61 | 18.27 | 18.38 | 4,315,433 | -0.17(-0.90%) |
Apr 16, 2007 | 18.54 | 18.63 | 18.29 | 18.54 | 2,043,879 | +0.15(+0.82%) |
Apr 13, 2007 | 18.49 | 18.54 | 18.29 | 18.39 | 2,470,096 | -0.10(-0.54%) |
Apr 12, 2007 | 18.41 | 18.56 | 18.25 | 18.49 | 3,068,383 | +0.03(+0.17%) |
Apr 11, 2007 | 18.45 | 18.54 | 18.28 | 18.46 | 5,319,990 | +0.07(+0.40%) |
Apr 10, 2007 | 18.56 | 18.59 | 18.30 | 18.39 | 5,996,143 | -0.41(-2.20%) |
Apr 09, 2007 | 18.71 | 18.85 | 18.66 | 18.80 | 2,364,600 | +0.15(+0.82%) |
Apr 05, 2007 | 18.63 | 18.74 | 18.51 | 18.65 | 3,406,883 | +0.02(+0.09%) |
Apr 04, 2007 | 18.89 | 18.89 | 18.62 | 18.63 | 3,420,766 | -0.34(-1.81%) |
Apr 03, 2007 | 18.81 | 19.02 | 18.73 | 18.97 | 4,498,625 | +0.22(+1.19%) |
Apr 02, 2007 | 18.75 | 18.78 | 18.56 | 18.75 | 3,512,422 | +0.04(+0.21%) |
Mar 30, 2007 | 18.58 | 18.73 | 18.50 | 18.71 | 4,027,761 | +0.11(+0.58%) |
Mar 29, 2007 | 18.76 | 18.77 | 18.46 | 18.60 | 2,733,748 | +0.03(+0.15%) |
Mar 28, 2007 | 18.74 | 18.79 | 18.45 | 18.57 | 3,878,450 | -0.22(-1.18%) |
Mar 27, 2007 | 19.11 | 19.11 | 18.73 | 18.79 | 4,191,539 | -0.42(-2.17%) |
Mar 26, 2007 | 19.29 | 19.29 | 18.90 | 19.21 | 2,970,645 | -0.11(-0.59%) |
Mar 23, 2007 | 19.27 | 19.41 | 19.21 | 19.32 | 2,332,705 | +0.08(+0.43%) |
Mar 22, 2007 | 19.25 | 19.38 | 19.08 | 19.24 | 2,495,634 | -0.03(-0.13%) |
Mar 21, 2007 | 19.00 | 19.29 | 18.90 | 19.27 | 2,800,524 | +0.23(+1.21%) |
Mar 20, 2007 | 18.83 | 19.09 | 18.77 | 19.04 | 2,505,446 | +0.16(+0.83%) |
Mar 19, 2007 | 18.78 | 18.92 | 18.70 | 18.88 | 2,700,918 | +0.27(+1.43%) |
Mar 16, 2007 | 18.64 | 18.78 | 18.50 | 18.62 | 2,934,960 | +0.01(+0.05%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.39 | 18.61 | 3,429,826 | +0.01(+0.06%) |
Mar 14, 2007 | 18.84 | 18.97 | 18.19 | 18.60 | 5,499,653 | -0.28(-1.47%) |
Mar 13, 2007 | 19.28 | 19.18 | 18.85 | 18.87 | 5,078,205 | -0.40(-2.09%) |
Mar 12, 2007 | 19.07 | 19.41 | 18.84 | 19.28 | 6,374,317 | +0.46(+2.42%) |
Mar 09, 2007 | 18.91 | 18.91 | 18.57 | 18.82 | 2,502,217 | +0.21(+1.13%) |
Mar 08, 2007 | 18.54 | 18.77 | 18.50 | 18.61 | 2,773,299 | +0.25(+1.37%) |
Mar 07, 2007 | 18.28 | 18.51 | 18.23 | 18.36 | 2,305,258 | +0.01(+0.08%) |
Mar 06, 2007 | 18.22 | 18.47 | 18.14 | 18.34 | 3,292,520 | +0.29(+1.58%) |
Mar 05, 2007 | 18.63 | 18.63 | 18.00 | 18.06 | 4,190,480 | -0.32(-1.74%) |
Mar 02, 2007 | 18.55 | 18.70 | 18.34 | 18.38 | 4,004,111 | -0.18(-0.95%) |
Mar 01, 2007 | 19.09 | 19.09 | 18.10 | 18.55 | 5,243,110 | -0.30(-1.59%) |
Feb 28, 2007 | 18.66 | 18.96 | 18.38 | 18.85 | 5,383,878 | +0.11(+0.60%) |
Feb 27, 2007 | 18.95 | 19.12 | 18.32 | 18.74 | 6,656,694 | -0.46(-2.39%) |
Feb 26, 2007 | 19.86 | 19.90 | 18.53 | 19.20 | 13,834,591 | -0.63(-3.17%) |
Feb 23, 2007 | 19.58 | 19.92 | 19.44 | 19.83 | 4,206,011 | +0.29(+1.46%) |
Feb 22, 2007 | 19.83 | 19.87 | 19.46 | 19.54 | 4,440,738 | -0.29(-1.46%) |
Feb 21, 2007 | 19.93 | 20.02 | 19.80 | 19.83 | 4,198,246 | -0.28(-1.41%) |
Feb 20, 2007 | 19.43 | 20.15 | 19.37 | 20.11 | 3,307,698 | +0.66(+3.39%) |
Feb 16, 2007 | 19.54 | 19.60 | 19.36 | 19.45 | 2,662,113 | -0.16(-0.81%) |
Feb 15, 2007 | 19.55 | 19.64 | 19.53 | 19.61 | 2,663,525 | +0.09(+0.48%) |
Feb 14, 2007 | 19.55 | 19.68 | 19.43 | 19.52 | 2,945,775 | -0.01(-0.07%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.49 | 19.53 | 3,093,317 | -0.07(-0.36%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.52 | 19.61 | 3,039,895 | -0.16(-0.82%) |
Feb 09, 2007 | 19.83 | 19.88 | 19.72 | 19.77 | 3,062,383 | -0.15(-0.74%) |
Feb 08, 2007 | 19.82 | 19.95 | 19.59 | 19.91 | 3,779,974 | +0.13(+0.67%) |
Feb 07, 2007 | 19.55 | 19.79 | 19.48 | 19.78 | 2,051,119 | +0.25(+1.28%) |
Feb 06, 2007 | 19.55 | 19.58 | 19.39 | 19.53 | 2,008,762 | +0.07(+0.35%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.28 | 19.46 | 2,029,587 | +0.09(+0.45%) |
Feb 02, 2007 | 19.63 | 19.63 | 19.34 | 19.38 | 3,785,269 | -0.29(-1.48%) |
Feb 01, 2007 | 19.55 | 19.73 | 19.50 | 19.67 | 3,194,394 | +0.09(+0.46%) |
Jan 31, 2007 | 19.12 | 19.62 | 18.99 | 19.58 | 4,622,165 | +0.42(+2.20%) |
Jan 30, 2007 | 18.37 | 19.19 | 18.37 | 19.15 | 3,695,967 | +0.16(+0.83%) |
Jan 29, 2007 | 18.94 | 19.12 | 18.89 | 19.00 | 3,218,043 | +0.10(+0.51%) |
Jan 26, 2007 | 19.08 | 19.09 | 18.78 | 18.90 | 4,264,252 | -0.28(-1.46%) |
Jan 25, 2007 | 18.84 | 19.47 | 18.77 | 19.18 | 4,977,255 | +0.65(+3.50%) |
Jan 24, 2007 | 18.39 | 18.56 | 18.26 | 18.53 | 2,260,784 | +0.01(+0.06%) |
Jan 23, 2007 | 18.19 | 18.60 | 18.17 | 18.52 | 2,666,348 | +0.30(+1.65%) |
Jan 22, 2007 | 18.21 | 18.25 | 18.08 | 18.22 | 2,573,164 | +0.01(+0.03%) |
Jan 19, 2007 | 18.04 | 18.31 | 17.98 | 18.21 | 3,125,212 | +0.18(+0.99%) |
Jan 18, 2007 | 18.07 | 18.16 | 18.02 | 18.04 | 2,182,424 | -0.07(-0.39%) |
Jan 17, 2007 | 17.92 | 18.17 | 17.92 | 18.11 | 2,779,299 | +0.16(+0.88%) |
Jan 16, 2007 | 18.09 | 18.13 | 17.94 | 17.95 | 2,455,624 | -0.14(-0.77%) |
Jan 12, 2007 | 17.85 | 18.13 | 17.85 | 18.09 | 2,766,592 | -0.02(-0.09%) |
Jan 11, 2007 | 17.93 | 18.16 | 17.91 | 18.10 | 2,663,878 | +0.25(+1.38%) |
Jan 10, 2007 | 17.57 | 17.91 | 17.55 | 17.86 | 2,392,089 | +0.21(+1.17%) |
Jan 09, 2007 | 17.57 | 17.79 | 17.55 | 17.65 | 3,263,930 | +0.17(+0.97%) |
Jan 08, 2007 | 17.57 | 17.58 | 17.36 | 17.48 | 3,684,319 | -0.07(-0.42%) |
Jan 05, 2007 | 17.79 | 17.80 | 17.48 | 17.55 | 3,702,674 | -0.31(-1.73%) |
Jan 04, 2007 | 17.96 | 18.01 | 17.76 | 17.86 | 2,437,270 | -0.09(-0.51%) |
Jan 03, 2007 | 17.88 | 18.18 | 17.80 | 17.95 | 3,157,685 | -0.06(-0.33%) |
Dec 29, 2006 | 18.25 | 18.25 | 17.99 | 18.01 | 1,145,393 | -0.18(-0.98%) |
Dec 28, 2006 | 18.20 | 18.34 | 18.13 | 18.19 | 2,006,997 | -0.05(-0.25%) |
Dec 27, 2006 | 17.79 | 18.27 | 17.79 | 18.24 | 4,251,898 | +0.51(+2.89%) |
Dec 26, 2006 | 17.66 | 17.81 | 17.57 | 17.72 | 2,385,736 | -0.01(-0.06%) |
Dec 22, 2006 | 17.57 | 17.78 | 17.40 | 17.74 | 1,731,326 | +0.23(+1.33%) |
Dec 21, 2006 | 17.88 | 17.91 | 17.50 | 17.50 | 3,755,972 | -0.35(-1.98%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.85 | 17.86 | 2,008,762 | +0.01(+0.03%) |
Dec 19, 2006 | 17.85 | 17.94 | 17.70 | 17.85 | 2,400,561 | -0.05(-0.25%) |
Dec 18, 2006 | 18.05 | 18.22 | 17.82 | 17.90 | 2,081,827 | -0.09(-0.49%) |
Dec 15, 2006 | 18.35 | 18.35 | 17.97 | 17.98 | 2,793,065 | -0.32(-1.75%) |
Dec 14, 2006 | 17.98 | 18.34 | 17.97 | 18.30 | 2,160,893 | +0.32(+1.80%) |
Dec 13, 2006 | 17.79 | 18.04 | 17.79 | 17.98 | 2,870,366 | +0.19(+1.07%) |
Dec 12, 2006 | 17.76 | 17.85 | 17.68 | 17.79 | 3,924,693 | +0.00(+0.00%) |
Dec 11, 2006 | 17.69 | 17.89 | 17.64 | 17.79 | 1,780,036 | +0.10(+0.58%) |
Dec 08, 2006 | 17.58 | 17.77 | 17.54 | 17.69 | 2,626,110 | +0.04(+0.22%) |
Dec 07, 2006 | 17.76 | 17.85 | 17.64 | 17.65 | 1,669,203 | -0.20(-1.14%) |
Dec 06, 2006 | 17.79 | 17.91 | 17.69 | 17.85 | 2,320,436 | +0.08(+0.45%) |
Dec 05, 2006 | 17.74 | 17.91 | 17.66 | 17.77 | 3,251,223 | +0.08(+0.43%) |
Dec 04, 2006 | 17.66 | 17.77 | 17.56 | 17.70 | 2,554,809 | +0.08(+0.43%) |
Dec 01, 2006 | 17.53 | 17.78 | 17.46 | 17.62 | 2,946,961 | -0.10(-0.56%) |
Nov 30, 2006 | 17.57 | 17.80 | 17.57 | 17.72 | 2,273,138 | +0.13(+0.76%) |
Nov 29, 2006 | 17.32 | 17.64 | 17.28 | 17.59 | 2,315,494 | +0.30(+1.72%) |
Nov 28, 2006 | 17.30 | 17.37 | 17.14 | 17.29 | 4,159,772 | -0.13(-0.75%) |
Nov 27, 2006 | 17.70 | 17.70 | 17.34 | 17.42 | 3,111,093 | -0.28(-1.58%) |
Nov 24, 2006 | 17.57 | 17.75 | 17.54 | 17.70 | 805,128 | +0.02(+0.13%) |
Nov 22, 2006 | 17.65 | 17.81 | 17.59 | 17.68 | 2,152,421 | -0.04(-0.22%) |
Nov 21, 2006 | 17.50 | 17.74 | 17.44 | 17.72 | 2,279,138 | +0.21(+1.21%) |
Nov 20, 2006 | 17.62 | 17.68 | 17.48 | 17.51 | 2,959,315 | -0.18(-1.03%) |
Nov 17, 2006 | 17.69 | 17.72 | 17.49 | 17.69 | 3,753,854 | -0.07(-0.38%) |
Nov 16, 2006 | 17.62 | 17.82 | 17.43 | 17.75 | 3,256,870 | +0.13(+0.76%) |
Nov 15, 2006 | 17.28 | 17.68 | 17.23 | 17.62 | 4,052,469 | +0.27(+1.57%) |
Nov 14, 2006 | 17.17 | 17.48 | 17.07 | 17.35 | 3,939,518 | +0.24(+1.37%) |
Nov 13, 2006 | 17.20 | 17.27 | 17.00 | 17.11 | 4,430,148 | -0.11(-0.64%) |
Nov 10, 2006 | 17.14 | 17.25 | 17.00 | 17.23 | 2,653,641 | +0.14(+0.80%) |
Nov 09, 2006 | 17.37 | 17.37 | 17.01 | 17.09 | 4,705,466 | -0.13(-0.76%) |
Nov 08, 2006 | 17.01 | 17.32 | 16.97 | 17.22 | 4,518,391 | +0.18(+1.06%) |
Nov 07, 2006 | 16.86 | 17.09 | 16.84 | 17.04 | 4,581,573 | +0.27(+1.59%) |
Nov 06, 2006 | 16.43 | 16.81 | 16.39 | 16.77 | 2,998,848 | +0.41(+2.51%) |
Nov 03, 2006 | 16.60 | 16.67 | 16.32 | 16.36 | 2,893,662 | -0.20(-1.23%) |
Nov 02, 2006 | 16.52 | 16.65 | 16.35 | 16.57 | 3,678,671 | +0.09(+0.53%) |
Nov 01, 2006 | 16.85 | 16.91 | 16.48 | 16.48 | 2,964,257 | -0.30(-1.81%) |
Oct 31, 2006 | 16.65 | 16.86 | 16.65 | 16.78 | 2,925,430 | +0.09(+0.56%) |
Oct 30, 2006 | 16.36 | 16.75 | 16.35 | 16.69 | 2,508,923 | +0.27(+1.62%) |
Oct 27, 2006 | 16.57 | 16.69 | 16.40 | 16.42 | 2,929,312 | -0.25(-1.53%) |
Oct 26, 2006 | 16.57 | 16.72 | 16.53 | 16.68 | 2,983,317 | +0.15(+0.91%) |
Oct 25, 2006 | 16.46 | 16.65 | 16.35 | 16.53 | 2,628,580 | +0.02(+0.12%) |
Oct 24, 2006 | 16.35 | 16.56 | 16.31 | 16.51 | 3,117,799 | -0.08(-0.48%) |
Oct 23, 2006 | 16.52 | 16.69 | 16.48 | 16.58 | 2,851,306 | -0.01(-0.03%) |
Oct 20, 2006 | 16.24 | 16.64 | 15.98 | 16.59 | 6,846,593 | +0.38(+2.36%) |
Oct 19, 2006 | 16.35 | 16.58 | 16.09 | 16.21 | 8,222,124 | -0.60(-3.59%) |
Oct 18, 2006 | 16.85 | 17.00 | 16.68 | 16.81 | 3,983,639 | +0.03(+0.20%) |
Oct 17, 2006 | 16.96 | 17.00 | 16.66 | 16.78 | 3,901,750 | -0.20(-1.20%) |
Oct 16, 2006 | 16.80 | 17.08 | 16.68 | 16.98 | 3,321,111 | +0.18(+1.10%) |
Oct 13, 2006 | 16.49 | 16.88 | 16.47 | 16.80 | 3,333,112 | +0.18(+1.06%) |
Oct 12, 2006 | 16.72 | 16.78 | 16.52 | 16.62 | 6,821,532 | -0.14(-0.85%) |
Oct 11, 2006 | 16.60 | 16.80 | 16.53 | 16.76 | 3,455,240 | +0.05(+0.32%) |
Oct 10, 2006 | 16.40 | 16.79 | 16.36 | 16.71 | 4,144,594 | +0.33(+1.99%) |
Oct 09, 2006 | 16.28 | 16.47 | 16.24 | 16.38 | 2,338,438 | -0.01(-0.05%) |
Oct 06, 2006 | 16.24 | 16.45 | 16.14 | 16.39 | 3,268,165 | +0.05(+0.28%) |
Oct 05, 2006 | 16.08 | 16.39 | 16.00 | 16.35 | 7,198,859 | +0.01(+0.07%) |
Oct 04, 2006 | 15.84 | 16.38 | 15.77 | 16.34 | 7,071,436 | +0.50(+3.15%) |
Oct 03, 2006 | 15.80 | 15.86 | 15.70 | 15.84 | 2,737,649 | +0.03(+0.22%) |
Oct 02, 2006 | 15.80 | 15.92 | 15.63 | 15.80 | 4,232,484 | +0.00(+0.00%) |
Sep 29, 2006 | 15.73 | 15.86 | 15.60 | 15.80 | 7,465,706 | -0.21(-1.31%) |
Sep 28, 2006 | 16.04 | 16.13 | 15.80 | 16.01 | 5,565,659 | -0.09(-0.56%) |
Sep 27, 2006 | 15.74 | 16.25 | 15.73 | 16.10 | 5,393,761 | +0.37(+2.36%) |
Sep 26, 2006 | 15.55 | 15.87 | 15.47 | 15.73 | 5,488,711 | +0.16(+1.06%) |
Sep 25, 2006 | 15.21 | 15.60 | 15.18 | 15.57 | 3,046,852 | +0.41(+2.71%) |
Sep 22, 2006 | 15.30 | 15.30 | 15.09 | 15.16 | 4,973,019 | -0.20(-1.29%) |
Sep 21, 2006 | 15.46 | 15.63 | 15.33 | 15.36 | 4,300,608 | -0.13(-0.82%) |
Sep 20, 2006 | 15.58 | 15.72 | 15.47 | 15.48 | 4,676,170 | -0.14(-0.87%) |
Sep 19, 2006 | 15.47 | 15.65 | 15.40 | 15.62 | 4,219,424 | +0.16(+1.01%) |
Sep 18, 2006 | 15.49 | 15.55 | 15.36 | 15.46 | 4,521,921 | -0.06(-0.40%) |
Sep 15, 2006 | 15.44 | 15.58 | 15.31 | 15.53 | 7,319,222 | -0.05(-0.33%) |
Sep 14, 2006 | 15.16 | 15.68 | 15.13 | 15.58 | 9,192,797 | +0.43(+2.86%) |
Sep 13, 2006 | 14.94 | 15.26 | 14.94 | 15.14 | 5,134,327 | +0.13(+0.85%) |
Sep 12, 2006 | 14.72 | 15.09 | 14.70 | 15.02 | 6,202,773 | +0.24(+1.65%) |
Sep 11, 2006 | 14.87 | 14.89 | 14.59 | 14.77 | 6,362,316 | -0.17(-1.16%) |
Sep 08, 2006 | 14.82 | 15.06 | 14.75 | 14.94 | 3,452,417 | +0.20(+1.32%) |
Sep 07, 2006 | 14.44 | 14.90 | 14.31 | 14.75 | 7,639,721 | +0.37(+2.58%) |
Sep 06, 2006 | 14.75 | 14.73 | 14.34 | 14.38 | 4,476,388 | -0.37(-2.54%) |
Sep 05, 2006 | 14.55 | 14.75 | 14.49 | 14.75 | 2,003,467 | +0.19(+1.28%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.53 | 14.56 | 1,685,793 | -0.07(-0.45%) |
Aug 31, 2006 | 14.64 | 14.73 | 14.50 | 14.63 | 3,111,799 | -0.01(-0.08%) |
Aug 30, 2006 | 14.45 | 14.66 | 14.33 | 14.64 | 2,846,364 | +0.13(+0.88%) |
Aug 29, 2006 | 14.35 | 14.60 | 14.31 | 14.51 | 3,776,445 | +0.26(+1.81%) |
Aug 28, 2006 | 13.97 | 14.37 | 13.95 | 14.26 | 2,871,425 | +0.26(+1.84%) |
Aug 25, 2006 | 14.04 | 14.06 | 13.87 | 14.00 | 3,237,457 | -0.03(-0.24%) |
Aug 24, 2006 | 14.25 | 14.27 | 13.90 | 14.03 | 4,542,393 | -0.22(-1.51%) |
Aug 23, 2006 | 14.43 | 14.45 | 14.20 | 14.25 | 2,671,643 | -0.14(-1.00%) |
Aug 22, 2006 | 14.28 | 14.49 | 14.28 | 14.39 | 4,022,819 | +0.07(+0.49%) |
Aug 21, 2006 | 14.32 | 14.44 | 14.26 | 14.32 | 2,347,615 | -0.04(-0.30%) |
Aug 18, 2006 | 14.68 | 14.72 | 14.34 | 14.36 | 4,055,645 | -0.35(-2.39%) |
Aug 17, 2006 | 14.65 | 14.82 | 14.63 | 14.72 | 3,841,038 | -0.01(-0.10%) |
Aug 16, 2006 | 14.06 | 14.77 | 14.06 | 14.73 | 3,552,661 | +0.35(+2.40%) |
Aug 15, 2006 | 14.28 | 14.45 | 14.27 | 14.38 | 3,417,825 | +0.25(+1.78%) |
Aug 14, 2006 | 14.08 | 14.35 | 14.08 | 14.13 | 2,369,146 | +0.11(+0.77%) |
Aug 11, 2006 | 14.02 | 14.24 | 13.90 | 14.02 | 3,080,384 | -0.03(-0.20%) |
Aug 10, 2006 | 13.95 | 14.11 | 13.85 | 14.05 | 2,841,775 | +0.07(+0.53%) |
Aug 09, 2006 | 14.47 | 14.47 | 13.95 | 13.98 | 5,944,750 | -0.46(-3.16%) |
Aug 08, 2006 | 14.36 | 14.62 | 14.31 | 14.43 | 4,074,000 | +0.07(+0.45%) |
Aug 07, 2006 | 14.54 | 14.64 | 14.32 | 14.37 | 2,930,371 | -0.23(-1.57%) |
Aug 04, 2006 | 14.70 | 14.73 | 14.52 | 14.60 | 4,735,116 | +0.09(+0.61%) |
Aug 03, 2006 | 14.25 | 14.57 | 14.20 | 14.51 | 5,346,816 | +0.30(+2.13%) |
Aug 02, 2006 | 13.88 | 14.31 | 13.88 | 14.21 | 4,379,673 | +0.28(+1.99%) |
Aug 01, 2006 | 14.26 | 14.27 | 13.93 | 13.93 | 4,110,709 | -0.41(-2.83%) |
Jul 31, 2006 | 14.22 | 14.36 | 14.09 | 14.34 | 3,715,028 | +0.14(+0.98%) |
Jul 28, 2006 | 13.90 | 14.23 | 13.90 | 14.20 | 3,219,455 | +0.31(+2.22%) |
Jul 27, 2006 | 14.00 | 14.12 | 13.79 | 13.89 | 3,475,007 | -0.11(-0.81%) |
Jul 26, 2006 | 14.17 | 14.22 | 13.86 | 14.00 | 4,750,647 | -0.16(-1.12%) |
Jul 25, 2006 | 13.77 | 14.23 | 13.67 | 14.16 | 4,685,700 | +0.37(+2.69%) |
Jul 24, 2006 | 13.56 | 13.96 | 13.56 | 13.79 | 3,951,872 | +0.23(+1.67%) |
Jul 21, 2006 | 13.26 | 13.84 | 13.29 | 13.56 | 6,897,774 | +0.30(+2.29%) |
Jul 20, 2006 | 13.37 | 13.84 | 13.12 | 13.26 | 8,925,244 | +0.14(+1.08%) |
Jul 19, 2006 | 12.56 | 13.12 | 12.55 | 13.12 | 4,638,402 | +0.56(+4.44%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.49 | 12.56 | 5,864,626 | -0.38(-2.91%) |
Jul 17, 2006 | 12.89 | 12.95 | 12.79 | 12.94 | 2,645,170 | +0.04(+0.31%) |
Jul 14, 2006 | 12.94 | 13.01 | 12.69 | 12.90 | 4,749,235 | -0.07(-0.55%) |
Jul 13, 2006 | 13.09 | 13.11 | 12.64 | 12.97 | 5,712,495 | -0.19(-1.44%) |
Jul 12, 2006 | 13.29 | 13.32 | 13.12 | 13.16 | 3,529,011 | -0.17(-1.25%) |
Jul 11, 2006 | 13.44 | 13.49 | 13.16 | 13.32 | 2,112,183 | -0.18(-1.30%) |
Jul 10, 2006 | 13.48 | 13.64 | 13.40 | 13.50 | 1,685,087 | +0.09(+0.70%) |
Jul 07, 2006 | 13.36 | 13.56 | 13.31 | 13.41 | 2,471,155 | -0.02(-0.15%) |
Jul 06, 2006 | 13.45 | 13.51 | 13.33 | 13.43 | 1,484,246 | +0.03(+0.21%) |
Jul 05, 2006 | 13.46 | 13.47 | 13.20 | 13.40 | 2,223,722 | -0.09(-0.65%) |
Jul 03, 2006 | 13.43 | 13.51 | 13.35 | 13.49 | 1,054,679 | +0.03(+0.25%) |
Jun 30, 2006 | 13.43 | 13.53 | 13.33 | 13.45 | 3,708,674 | +0.02(+0.15%) |
Jun 29, 2006 | 13.26 | 13.43 | 13.18 | 13.43 | 2,763,769 | +0.24(+1.80%) |
Jun 28, 2006 | 13.06 | 13.28 | 12.96 | 13.19 | 1,962,523 | +0.14(+1.04%) |
Jun 27, 2006 | 13.24 | 13.44 | 13.00 | 13.06 | 2,119,242 | -0.33(-2.43%) |
Jun 26, 2006 | 13.16 | 13.38 | 13.15 | 13.38 | 2,296,787 | +0.24(+1.79%) |
Jun 23, 2006 | 13.10 | 13.33 | 13.06 | 13.15 | 1,394,238 | +0.01(+0.09%) |
Jun 22, 2006 | 13.19 | 13.22 | 13.03 | 13.14 | 2,413,621 | -0.01(-0.06%) |
Jun 21, 2006 | 12.95 | 13.25 | 12.93 | 13.15 | 2,853,070 | +0.19(+1.49%) |
Jun 20, 2006 | 13.06 | 13.11 | 12.86 | 12.95 | 2,875,661 | -0.12(-0.95%) |
Jun 19, 2006 | 13.18 | 13.20 | 13.04 | 13.08 | 2,843,540 | -0.07(-0.50%) |
Jun 16, 2006 | 13.32 | 13.41 | 13.08 | 13.14 | 3,515,246 | -0.26(-1.92%) |
Jun 15, 2006 | 12.98 | 13.43 | 12.98 | 13.40 | 3,451,005 | +0.44(+3.37%) |
Jun 14, 2006 | 12.89 | 13.01 | 12.82 | 12.96 | 2,814,244 | +0.12(+0.90%) |
Jun 13, 2006 | 12.96 | 12.99 | 12.79 | 12.85 | 4,605,575 | -0.10(-0.79%) |
Jun 12, 2006 | 13.20 | 13.22 | 12.86 | 12.95 | 4,076,471 | -0.21(-1.61%) |
Jun 09, 2006 | 13.40 | 13.40 | 13.01 | 13.16 | 3,923,281 | -0.21(-1.57%) |
Jun 08, 2006 | 13.32 | 13.43 | 12.94 | 13.37 | 5,263,515 | +0.25(+1.92%) |
Jun 07, 2006 | 13.34 | 13.34 | 13.00 | 13.12 | 5,294,223 | -0.22(-1.61%) |
Jun 06, 2006 | 13.50 | 13.54 | 13.08 | 13.34 | 4,979,020 | -0.22(-1.59%) |
Jun 05, 2006 | 13.91 | 13.92 | 13.53 | 13.55 | 2,259,019 | -0.38(-2.74%) |
Jun 02, 2006 | 13.83 | 13.97 | 13.77 | 13.93 | 2,506,452 | +0.14(+0.99%) |
Jun 01, 2006 | 13.70 | 13.80 | 13.62 | 13.80 | 1,669,556 | +0.09(+0.68%) |
May 31, 2006 | 13.49 | 13.76 | 13.49 | 13.70 | 2,679,761 | +0.27(+2.05%) |
May 30, 2006 | 13.76 | 13.76 | 13.43 | 13.43 | 2,729,883 | -0.33(-2.39%) |
May 26, 2006 | 13.69 | 13.84 | 13.69 | 13.76 | 1,588,373 | +0.13(+0.96%) |
May 25, 2006 | 13.32 | 13.65 | 13.32 | 13.63 | 2,167,246 | +0.37(+2.82%) |
May 24, 2006 | 13.32 | 13.45 | 13.08 | 13.25 | 3,781,033 | -0.00(-0.02%) |
May 23, 2006 | 13.46 | 13.51 | 13.24 | 13.26 | 4,081,412 | -0.22(-1.60%) |
May 22, 2006 | 14.02 | 14.02 | 13.22 | 13.47 | 3,793,034 | -0.34(-2.46%) |
May 19, 2006 | 13.74 | 13.96 | 13.60 | 13.81 | 2,685,056 | +0.18(+1.31%) |
May 18, 2006 | 13.80 | 13.91 | 13.60 | 13.63 | 3,564,309 | -0.03(-0.23%) |
May 17, 2006 | 13.87 | 14.05 | 13.58 | 13.66 | 3,490,185 | -0.37(-2.64%) |
May 16, 2006 | 14.12 | 14.19 | 13.92 | 14.04 | 4,060,234 | -0.09(-0.62%) |
May 15, 2006 | 14.03 | 14.19 | 14.00 | 14.12 | 3,383,587 | +0.03(+0.18%) |
May 12, 2006 | 14.22 | 14.24 | 13.98 | 14.10 | 3,044,028 | -0.19(-1.31%) |
May 11, 2006 | 14.46 | 14.48 | 14.26 | 14.28 | 2,369,146 | -0.16(-1.08%) |
May 10, 2006 | 14.52 | 14.53 | 14.37 | 14.44 | 2,789,536 | -0.14(-0.93%) |
May 09, 2006 | 14.73 | 14.79 | 14.45 | 14.58 | 4,495,801 | -0.23(-1.53%) |
May 08, 2006 | 14.75 | 14.83 | 14.71 | 14.80 | 2,372,323 | +0.07(+0.46%) |
May 05, 2006 | 14.60 | 14.80 | 14.53 | 14.73 | 3,136,154 | +0.14(+0.95%) |
May 04, 2006 | 14.62 | 14.70 | 14.51 | 14.60 | 2,835,775 | -0.07(-0.46%) |
May 03, 2006 | 14.48 | 14.73 | 14.39 | 14.66 | 2,528,336 | +0.14(+1.00%) |
May 02, 2006 | 14.62 | 14.76 | 14.48 | 14.52 | 3,682,907 | -0.11(-0.77%) |