Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.05 | 18.20 | 17.93 | 18.07 | 8,313,832 | +0.03(+0.18%) |
Apr 27, 2007 | 17.99 | 18.04 | 17.92 | 18.04 | 5,297,875 | +0.03(+0.18%) |
Apr 26, 2007 | 18.11 | 18.11 | 17.85 | 18.01 | 7,733,739 | -0.10(-0.56%) |
Apr 25, 2007 | 17.79 | 19.01 | 17.60 | 18.11 | 17,223,564 | +0.78(+4.53%) |
Apr 24, 2007 | 17.24 | 17.46 | 17.17 | 17.32 | 5,698,739 | +0.10(+0.59%) |
Apr 23, 2007 | 17.42 | 17.42 | 17.22 | 17.22 | 3,885,620 | -0.06(-0.35%) |
Apr 20, 2007 | 17.40 | 17.42 | 17.19 | 17.28 | 6,199,889 | +0.15(+0.86%) |
Apr 19, 2007 | 17.17 | 17.24 | 17.11 | 17.13 | 3,794,015 | -0.08(-0.45%) |
Apr 18, 2007 | 17.05 | 17.25 | 17.04 | 17.21 | 4,087,577 | +0.10(+0.58%) |
Apr 17, 2007 | 17.05 | 17.19 | 17.02 | 17.11 | 4,012,044 | +0.07(+0.39%) |
Apr 16, 2007 | 16.64 | 17.07 | 16.64 | 17.05 | 4,028,112 | +0.23(+1.36%) |
Apr 13, 2007 | 16.81 | 16.84 | 16.61 | 16.82 | 6,790,559 | +0.01(+0.08%) |
Apr 12, 2007 | 16.77 | 16.82 | 16.66 | 16.80 | 3,633,908 | -0.01(-0.04%) |
Apr 11, 2007 | 16.91 | 16.95 | 16.77 | 16.81 | 2,771,250 | -0.13(-0.79%) |
Apr 10, 2007 | 16.98 | 17.02 | 16.89 | 16.94 | 1,691,240 | +0.00(+0.02%) |
Apr 09, 2007 | 16.90 | 16.96 | 16.88 | 16.94 | 2,352,341 | +0.07(+0.44%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.81 | 16.87 | 1,987,839 | -0.02(-0.12%) |
Apr 04, 2007 | 16.77 | 16.92 | 16.65 | 16.89 | 4,220,856 | +0.12(+0.71%) |
Apr 03, 2007 | 16.72 | 16.85 | 16.72 | 16.77 | 3,710,899 | +0.11(+0.63%) |
Apr 02, 2007 | 16.62 | 16.67 | 16.54 | 16.66 | 3,806,080 | +0.10(+0.59%) |
Mar 30, 2007 | 16.54 | 16.63 | 16.39 | 16.56 | 4,483,222 | +0.05(+0.30%) |
Mar 29, 2007 | 16.54 | 16.62 | 16.43 | 16.52 | 3,015,709 | +0.06(+0.36%) |
Mar 28, 2007 | 16.54 | 16.56 | 16.44 | 16.46 | 3,786,185 | -0.11(-0.64%) |
Mar 27, 2007 | 16.70 | 16.70 | 16.56 | 16.56 | 3,533,621 | -0.17(-1.03%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.57 | 16.73 | 2,939,673 | -0.04(-0.21%) |
Mar 23, 2007 | 16.78 | 16.84 | 16.70 | 16.77 | 3,017,982 | -0.01(-0.04%) |
Mar 22, 2007 | 16.55 | 17.13 | 16.55 | 16.78 | 4,070,000 | -0.06(-0.36%) |
Mar 21, 2007 | 16.60 | 16.86 | 16.48 | 16.84 | 5,215,486 | +0.40(+2.46%) |
Mar 20, 2007 | 16.34 | 16.52 | 16.28 | 16.43 | 3,668,000 | +0.15(+0.91%) |
Mar 19, 2007 | 16.09 | 16.32 | 16.09 | 16.28 | 4,498,137 | +0.17(+1.03%) |
Mar 16, 2007 | 16.17 | 16.20 | 16.01 | 16.12 | 6,613,821 | -0.07(-0.46%) |
Mar 15, 2007 | 16.11 | 16.24 | 16.09 | 16.19 | 6,245,862 | +0.04(+0.26%) |
Mar 14, 2007 | 16.07 | 16.17 | 15.90 | 16.15 | 5,143,331 | +0.08(+0.53%) |
Mar 13, 2007 | 16.51 | 16.42 | 15.98 | 16.06 | 6,652,742 | -0.44(-2.69%) |
Mar 12, 2007 | 16.29 | 16.53 | 16.26 | 16.51 | 6,382,564 | +0.24(+1.45%) |
Mar 09, 2007 | 16.45 | 16.46 | 16.21 | 16.27 | 6,283,414 | -0.04(-0.22%) |
Mar 08, 2007 | 16.34 | 16.37 | 16.23 | 16.31 | 6,584,266 | +0.02(+0.15%) |
Mar 07, 2007 | 16.33 | 16.40 | 16.28 | 16.28 | 4,900,705 | -0.10(-0.62%) |
Mar 06, 2007 | 16.41 | 16.42 | 16.26 | 16.39 | 8,071,816 | +0.02(+0.13%) |
Mar 05, 2007 | 16.37 | 16.50 | 16.27 | 16.36 | 6,096,764 | -0.08(-0.47%) |
Mar 02, 2007 | 16.57 | 16.60 | 16.42 | 16.44 | 4,803,259 | -0.12(-0.74%) |
Mar 01, 2007 | 16.37 | 16.66 | 16.33 | 16.56 | 6,634,810 | -0.06(-0.38%) |
Feb 28, 2007 | 16.62 | 16.78 | 16.56 | 16.63 | 7,282,306 | +0.00(+0.02%) |
Feb 27, 2007 | 17.21 | 17.21 | 16.49 | 16.62 | 10,386,938 | -0.64(-3.71%) |
Feb 26, 2007 | 17.10 | 17.27 | 17.04 | 17.27 | 6,914,076 | +0.16(+0.95%) |
Feb 23, 2007 | 17.11 | 17.13 | 17.04 | 17.10 | 4,413,759 | +0.01(+0.06%) |
Feb 22, 2007 | 16.90 | 17.11 | 16.89 | 17.09 | 5,033,379 | +0.23(+1.38%) |
Feb 21, 2007 | 17.05 | 17.05 | 16.86 | 16.86 | 4,783,656 | -0.19(-1.09%) |
Feb 20, 2007 | 16.89 | 17.10 | 16.81 | 17.05 | 2,727,064 | +0.15(+0.92%) |
Feb 16, 2007 | 16.83 | 16.94 | 16.83 | 16.89 | 4,151,536 | +0.02(+0.13%) |
Feb 15, 2007 | 16.89 | 16.91 | 16.77 | 16.87 | 4,545,013 | +0.01(+0.06%) |
Feb 14, 2007 | 16.88 | 16.90 | 16.77 | 16.86 | 5,682,568 | +0.02(+0.13%) |
Feb 13, 2007 | 16.85 | 16.92 | 16.76 | 16.84 | 4,795,148 | -0.01(-0.04%) |
Feb 12, 2007 | 16.87 | 16.97 | 16.80 | 16.85 | 6,282,474 | +0.05(+0.31%) |
Feb 09, 2007 | 16.98 | 17.08 | 16.72 | 16.79 | 6,132,273 | -0.13(-0.77%) |
Feb 08, 2007 | 17.25 | 17.26 | 16.92 | 16.92 | 7,920,107 | -0.42(-2.40%) |
Feb 07, 2007 | 17.17 | 17.38 | 17.14 | 17.34 | 5,360,945 | +0.15(+0.88%) |
Feb 06, 2007 | 17.00 | 17.23 | 17.00 | 17.19 | 4,468,875 | +0.19(+1.14%) |
Feb 05, 2007 | 17.07 | 17.07 | 16.96 | 16.99 | 4,820,021 | -0.15(-0.86%) |
Feb 02, 2007 | 17.10 | 17.15 | 17.02 | 17.14 | 6,276,596 | +0.08(+0.45%) |
Feb 01, 2007 | 16.75 | 17.07 | 16.72 | 17.06 | 6,834,566 | +0.31(+1.83%) |
Jan 31, 2007 | 16.64 | 16.90 | 16.47 | 16.76 | 11,786,977 | +0.07(+0.44%) |
Jan 30, 2007 | 16.54 | 16.70 | 16.48 | 16.68 | 6,266,368 | +0.12(+0.74%) |
Jan 29, 2007 | 16.53 | 16.69 | 16.48 | 16.56 | 4,562,911 | +0.04(+0.21%) |
Jan 26, 2007 | 16.50 | 16.59 | 16.39 | 16.53 | 3,997,270 | +0.03(+0.19%) |
Jan 25, 2007 | 16.71 | 16.73 | 16.48 | 16.49 | 5,083,665 | -0.29(-1.72%) |
Jan 24, 2007 | 16.80 | 16.82 | 16.72 | 16.78 | 3,868,574 | +0.02(+0.15%) |
Jan 23, 2007 | 16.75 | 16.81 | 16.66 | 16.76 | 3,202,078 | +0.03(+0.19%) |
Jan 22, 2007 | 16.75 | 16.83 | 16.69 | 16.73 | 4,146,422 | -0.09(-0.52%) |
Jan 19, 2007 | 16.86 | 16.91 | 16.72 | 16.81 | 5,079,403 | -0.06(-0.33%) |
Jan 18, 2007 | 17.00 | 17.00 | 16.86 | 16.87 | 5,025,992 | -0.05(-0.27%) |
Jan 17, 2007 | 17.05 | 17.06 | 16.86 | 16.92 | 10,081,532 | -0.18(-1.07%) |
Jan 16, 2007 | 17.11 | 17.15 | 17.03 | 17.10 | 6,617,230 | +0.07(+0.39%) |
Jan 12, 2007 | 16.69 | 17.05 | 16.69 | 17.03 | 6,149,319 | +0.15(+0.92%) |
Jan 11, 2007 | 16.54 | 16.97 | 16.48 | 16.88 | 12,846,098 | +0.49(+3.01%) |
Jan 10, 2007 | 16.18 | 16.40 | 16.15 | 16.39 | 5,745,615 | +0.19(+1.20%) |
Jan 09, 2007 | 16.19 | 16.21 | 16.12 | 16.19 | 4,800,702 | +0.06(+0.37%) |
Jan 08, 2007 | 16.09 | 16.15 | 16.06 | 16.13 | 4,616,606 | +0.01(+0.07%) |
Jan 05, 2007 | 16.06 | 16.15 | 16.02 | 16.12 | 3,847,834 | +0.02(+0.13%) |
Jan 04, 2007 | 16.28 | 16.28 | 16.09 | 16.10 | 5,292,477 | -0.18(-1.10%) |
Jan 03, 2007 | 16.20 | 16.44 | 16.19 | 16.28 | 7,686,578 | +0.09(+0.54%) |
Dec 29, 2006 | 16.19 | 16.26 | 16.16 | 16.19 | 3,139,576 | +0.01(+0.09%) |
Dec 28, 2006 | 16.08 | 16.22 | 16.08 | 16.18 | 2,460,012 | +0.06(+0.37%) |
Dec 27, 2006 | 16.18 | 16.23 | 16.05 | 16.12 | 3,738,172 | -0.02(-0.13%) |
Dec 26, 2006 | 16.02 | 16.15 | 15.98 | 16.14 | 2,319,667 | +0.12(+0.77%) |
Dec 22, 2006 | 16.12 | 16.20 | 15.99 | 16.02 | 2,917,695 | -0.11(-0.65%) |
Dec 21, 2006 | 16.17 | 16.24 | 16.08 | 16.12 | 4,471,147 | +0.00(+0.02%) |
Dec 20, 2006 | 16.08 | 16.16 | 16.02 | 16.12 | 4,337,053 | +0.06(+0.37%) |
Dec 19, 2006 | 15.94 | 16.06 | 15.89 | 16.06 | 6,088,522 | +0.12(+0.77%) |
Dec 18, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 6,017,782 | +0.09(+0.58%) |
Dec 15, 2006 | 15.84 | 15.92 | 15.78 | 15.84 | 7,986,018 | +0.04(+0.22%) |
Dec 14, 2006 | 15.63 | 15.81 | 15.59 | 15.81 | 3,799,254 | +0.18(+1.13%) |
Dec 13, 2006 | 15.62 | 15.67 | 15.58 | 15.63 | 3,505,211 | +0.01(+0.07%) |
Dec 12, 2006 | 15.62 | 15.68 | 15.58 | 15.62 | 10,452,849 | -0.00(-0.02%) |
Dec 11, 2006 | 15.59 | 15.71 | 15.58 | 15.62 | 2,996,674 | +0.05(+0.32%) |
Dec 08, 2006 | 15.54 | 15.61 | 15.50 | 15.58 | 5,585,383 | +0.00(+0.02%) |
Dec 07, 2006 | 15.78 | 15.82 | 15.57 | 15.57 | 4,087,330 | -0.15(-0.98%) |
Dec 06, 2006 | 15.62 | 15.74 | 15.58 | 15.73 | 5,728,001 | +0.17(+1.06%) |
Dec 05, 2006 | 15.48 | 15.59 | 15.48 | 15.56 | 7,662,146 | +0.08(+0.52%) |
Dec 04, 2006 | 15.49 | 15.54 | 15.43 | 15.48 | 5,465,493 | +0.08(+0.53%) |
Dec 01, 2006 | 15.47 | 15.57 | 15.26 | 15.40 | 5,368,616 | -0.14(-0.88%) |
Nov 30, 2006 | 15.56 | 15.59 | 15.46 | 15.54 | 4,208,924 | +0.01(+0.09%) |
Nov 29, 2006 | 15.51 | 15.63 | 15.42 | 15.52 | 5,058,664 | +0.02(+0.11%) |
Nov 28, 2006 | 15.45 | 15.56 | 15.39 | 15.51 | 5,055,539 | -0.01(-0.07%) |
Nov 27, 2006 | 15.54 | 15.55 | 15.46 | 15.52 | 5,799,594 | -0.08(-0.52%) |
Nov 24, 2006 | 15.59 | 15.66 | 15.53 | 15.60 | 1,450,608 | -0.09(-0.56%) |
Nov 22, 2006 | 15.65 | 15.83 | 15.63 | 15.68 | 3,802,379 | +0.06(+0.41%) |
Nov 21, 2006 | 15.61 | 15.62 | 15.56 | 15.62 | 6,654,731 | +0.07(+0.45%) |
Nov 20, 2006 | 15.61 | 15.78 | 15.51 | 15.55 | 5,462,084 | -0.10(-0.65%) |
Nov 17, 2006 | 15.65 | 15.70 | 15.54 | 15.65 | 6,238,810 | +0.00(+0.02%) |
Nov 16, 2006 | 15.61 | 15.72 | 15.61 | 15.65 | 6,742,802 | +0.06(+0.41%) |
Nov 15, 2006 | 15.60 | 15.66 | 15.53 | 15.59 | 12,184,431 | -0.10(-0.61%) |
Nov 14, 2006 | 15.56 | 15.72 | 15.51 | 15.68 | 8,278,924 | +0.07(+0.47%) |
Nov 13, 2006 | 15.62 | 15.67 | 15.59 | 15.61 | 6,974,911 | -0.04(-0.25%) |
Nov 10, 2006 | 15.73 | 15.79 | 15.62 | 15.65 | 4,916,330 | -0.13(-0.85%) |
Nov 09, 2006 | 15.87 | 15.90 | 15.77 | 15.78 | 3,265,148 | -0.08(-0.53%) |
Nov 08, 2006 | 15.83 | 15.89 | 15.80 | 15.86 | 2,620,527 | -0.01(-0.04%) |
Nov 07, 2006 | 15.86 | 15.95 | 15.78 | 15.87 | 4,329,098 | +0.07(+0.42%) |
Nov 06, 2006 | 15.79 | 15.84 | 15.73 | 15.80 | 2,728,485 | +0.05(+0.31%) |
Nov 03, 2006 | 15.97 | 15.97 | 15.69 | 15.76 | 4,087,330 | -0.14(-0.89%) |
Nov 02, 2006 | 15.80 | 15.93 | 15.78 | 15.90 | 5,127,416 | +0.05(+0.31%) |
Nov 01, 2006 | 15.85 | 15.94 | 15.78 | 15.85 | 5,611,520 | +0.04(+0.22%) |
Oct 31, 2006 | 15.97 | 15.98 | 15.70 | 15.81 | 6,835,134 | -0.17(-1.08%) |
Oct 30, 2006 | 15.91 | 16.05 | 15.87 | 15.98 | 5,988,803 | +0.12(+0.73%) |
Oct 27, 2006 | 15.85 | 15.91 | 15.79 | 15.87 | 7,568,961 | -0.03(-0.20%) |
Oct 26, 2006 | 15.36 | 15.92 | 15.36 | 15.90 | 11,076,162 | +0.54(+3.48%) |
Oct 25, 2006 | 15.14 | 15.58 | 14.96 | 15.36 | 17,858,170 | -0.34(-2.15%) |
Oct 24, 2006 | 15.84 | 15.89 | 15.66 | 15.70 | 6,269,493 | -0.17(-1.04%) |
Oct 23, 2006 | 15.88 | 15.96 | 15.85 | 15.87 | 4,733,087 | -0.05(-0.33%) |
Oct 20, 2006 | 15.86 | 15.93 | 15.74 | 15.92 | 4,571,434 | +0.11(+0.67%) |
Oct 19, 2006 | 15.87 | 15.88 | 15.74 | 15.81 | 2,837,579 | -0.09(-0.58%) |
Oct 18, 2006 | 15.96 | 16.09 | 15.88 | 15.91 | 4,427,396 | +0.01(+0.04%) |
Oct 17, 2006 | 15.82 | 15.90 | 15.79 | 15.90 | 3,231,624 | +0.01(+0.04%) |
Oct 16, 2006 | 15.93 | 15.96 | 15.85 | 15.89 | 2,305,178 | -0.05(-0.33%) |
Oct 13, 2006 | 15.93 | 16.02 | 15.90 | 15.95 | 2,691,552 | -0.03(-0.20%) |
Oct 12, 2006 | 16.16 | 16.16 | 15.96 | 15.98 | 2,856,898 | -0.14(-0.87%) |
Oct 11, 2006 | 16.04 | 16.17 | 15.99 | 16.12 | 3,744,991 | +0.07(+0.46%) |
Oct 10, 2006 | 16.07 | 16.07 | 15.92 | 16.04 | 3,799,538 | -0.04(-0.22%) |
Oct 09, 2006 | 16.17 | 16.17 | 16.05 | 16.08 | 2,256,597 | -0.06(-0.37%) |
Oct 06, 2006 | 16.05 | 16.16 | 16.00 | 16.14 | 4,843,885 | +0.11(+0.66%) |
Oct 05, 2006 | 16.07 | 16.09 | 16.00 | 16.03 | 3,016,561 | -0.05(-0.31%) |
Oct 04, 2006 | 15.85 | 16.08 | 15.85 | 16.08 | 3,498,961 | +0.19(+1.17%) |
Oct 03, 2006 | 15.97 | 16.03 | 15.84 | 15.90 | 5,608,395 | -0.12(-0.77%) |
Oct 02, 2006 | 16.05 | 16.06 | 15.95 | 16.02 | 2,602,345 | -0.09(-0.55%) |
Sep 29, 2006 | 16.17 | 16.19 | 16.06 | 16.11 | 3,983,065 | -0.09(-0.54%) |
Sep 28, 2006 | 16.02 | 16.21 | 16.01 | 16.20 | 3,852,380 | +0.19(+1.19%) |
Sep 27, 2006 | 16.03 | 16.17 | 15.96 | 16.00 | 5,235,373 | -0.02(-0.11%) |
Sep 26, 2006 | 16.08 | 16.18 | 15.93 | 16.02 | 5,377,991 | +0.05(+0.33%) |
Sep 25, 2006 | 15.97 | 16.02 | 15.84 | 15.97 | 5,499,585 | +0.05(+0.31%) |
Sep 22, 2006 | 15.97 | 16.04 | 15.88 | 15.92 | 3,793,572 | -0.05(-0.31%) |
Sep 21, 2006 | 16.03 | 16.08 | 15.90 | 15.97 | 6,361,541 | -0.01(-0.04%) |
Sep 20, 2006 | 15.55 | 16.07 | 15.54 | 15.98 | 9,730,101 | +0.43(+2.76%) |
Sep 19, 2006 | 15.67 | 15.67 | 15.48 | 15.55 | 4,713,768 | -0.07(-0.47%) |
Sep 18, 2006 | 15.72 | 15.86 | 15.62 | 15.62 | 4,149,263 | -0.18(-1.14%) |
Sep 15, 2006 | 15.84 | 15.88 | 15.78 | 15.80 | 6,920,648 | +0.05(+0.31%) |
Sep 14, 2006 | 16.13 | 16.14 | 15.73 | 15.75 | 5,848,459 | -0.38(-2.36%) |
Sep 13, 2006 | 16.20 | 16.22 | 16.02 | 16.13 | 3,804,083 | -0.03(-0.20%) |
Sep 12, 2006 | 15.88 | 16.30 | 15.86 | 16.16 | 7,719,818 | +0.34(+2.16%) |
Sep 11, 2006 | 15.70 | 15.84 | 15.60 | 15.82 | 6,795,076 | +0.13(+0.83%) |
Sep 08, 2006 | 15.78 | 15.84 | 15.68 | 15.69 | 4,262,903 | -0.04(-0.27%) |
Sep 07, 2006 | 15.95 | 15.95 | 15.71 | 15.73 | 7,273,498 | -0.21(-1.32%) |
Sep 06, 2006 | 15.73 | 16.10 | 15.91 | 15.95 | 10,412,223 | +0.22(+1.39%) |
Sep 05, 2006 | 15.77 | 15.79 | 15.67 | 15.73 | 7,034,571 | -0.02(-0.11%) |
Sep 01, 2006 | 15.99 | 16.00 | 15.71 | 15.74 | 4,405,521 | -0.12(-0.75%) |
Aug 31, 2006 | 15.84 | 15.88 | 15.79 | 15.86 | 3,956,644 | +0.07(+0.45%) |
Aug 30, 2006 | 15.72 | 15.79 | 15.65 | 15.79 | 3,508,052 | +0.10(+0.65%) |
Aug 29, 2006 | 15.70 | 15.71 | 15.63 | 15.69 | 6,172,900 | +0.08(+0.50%) |
Aug 28, 2006 | 15.49 | 15.65 | 15.47 | 15.61 | 4,216,027 | +0.21(+1.39%) |
Aug 25, 2006 | 15.33 | 15.42 | 15.28 | 15.40 | 4,270,858 | +0.07(+0.46%) |
Aug 24, 2006 | 15.21 | 15.34 | 15.19 | 15.33 | 3,764,878 | +0.17(+1.11%) |
Aug 23, 2006 | 15.17 | 15.19 | 15.13 | 15.16 | 4,557,513 | +0.03(+0.21%) |
Aug 22, 2006 | 15.22 | 15.22 | 15.09 | 15.13 | 3,615,442 | -0.10(-0.62%) |
Aug 21, 2006 | 15.20 | 15.29 | 15.17 | 15.22 | 2,354,895 | -0.02(-0.14%) |
Aug 18, 2006 | 15.32 | 15.34 | 15.21 | 15.24 | 3,987,327 | -0.07(-0.48%) |
Aug 17, 2006 | 15.25 | 15.33 | 15.18 | 15.32 | 3,400,379 | +0.07(+0.46%) |
Aug 16, 2006 | 15.21 | 15.31 | 15.16 | 15.25 | 4,595,015 | +0.05(+0.32%) |
Aug 15, 2006 | 15.21 | 15.26 | 15.11 | 15.20 | 7,812,150 | +0.10(+0.65%) |
Aug 14, 2006 | 15.31 | 15.41 | 15.09 | 15.10 | 5,540,495 | -0.12(-0.76%) |
Aug 11, 2006 | 15.15 | 15.28 | 15.14 | 15.22 | 3,789,310 | +0.03(+0.21%) |
Aug 10, 2006 | 14.97 | 15.21 | 14.96 | 15.18 | 4,826,555 | +0.24(+1.60%) |
Aug 09, 2006 | 15.14 | 15.15 | 14.93 | 14.95 | 4,934,229 | -0.09(-0.59%) |
Aug 08, 2006 | 15.28 | 15.32 | 15.00 | 15.03 | 5,387,934 | -0.20(-1.34%) |
Aug 07, 2006 | 15.31 | 15.34 | 15.20 | 15.24 | 4,165,741 | -0.03(-0.21%) |
Aug 04, 2006 | 15.33 | 15.46 | 15.21 | 15.27 | 8,332,051 | +0.08(+0.53%) |
Aug 03, 2006 | 15.21 | 15.30 | 15.17 | 15.19 | 8,766,154 | -0.02(-0.12%) |
Aug 02, 2006 | 15.44 | 15.62 | 15.20 | 15.21 | 14,788,766 | -0.28(-1.82%) |
Aug 01, 2006 | 15.44 | 15.52 | 15.38 | 15.49 | 10,437,223 | -0.05(-0.32%) |
Jul 31, 2006 | 15.49 | 15.60 | 15.43 | 15.54 | 10,875,304 | -0.01(-0.07%) |
Jul 28, 2006 | 15.42 | 15.59 | 15.34 | 15.55 | 9,317,022 | +0.19(+1.26%) |
Jul 27, 2006 | 15.39 | 15.56 | 15.26 | 15.35 | 10,680,128 | +0.08(+0.51%) |
Jul 26, 2006 | 15.02 | 15.58 | 14.65 | 15.28 | 22,996,382 | -0.62(-3.90%) |
Jul 25, 2006 | 15.70 | 15.99 | 15.58 | 15.90 | 5,866,641 | +0.09(+0.56%) |
Jul 24, 2006 | 15.81 | 15.90 | 15.72 | 15.81 | 3,504,643 | -0.00(-0.02%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.76 | 15.81 | 4,571,434 | -0.12(-0.75%) |
Jul 20, 2006 | 15.91 | 16.11 | 15.88 | 15.93 | 3,198,384 | -0.01(-0.09%) |
Jul 19, 2006 | 15.71 | 16.02 | 15.67 | 15.95 | 4,216,027 | +0.31(+1.98%) |
Jul 18, 2006 | 15.72 | 15.77 | 15.52 | 15.64 | 4,201,538 | -0.08(-0.54%) |
Jul 17, 2006 | 15.70 | 15.82 | 15.68 | 15.72 | 2,032,727 | +0.03(+0.20%) |
Jul 14, 2006 | 15.88 | 15.88 | 15.65 | 15.69 | 3,567,429 | -0.24(-1.48%) |
Jul 13, 2006 | 16.09 | 16.09 | 15.89 | 15.92 | 3,777,378 | -0.12(-0.75%) |
Jul 12, 2006 | 16.16 | 16.21 | 15.95 | 16.04 | 2,913,149 | -0.11(-0.65%) |
Jul 11, 2006 | 16.21 | 16.25 | 16.03 | 16.15 | 3,592,145 | -0.04(-0.26%) |
Jul 10, 2006 | 16.24 | 16.25 | 16.12 | 16.19 | 2,441,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.23 | 16.26 | 16.12 | 16.17 | 4,031,078 | -0.06(-0.39%) |
Jul 06, 2006 | 16.26 | 16.30 | 16.16 | 16.23 | 3,042,130 | -0.03(-0.17%) |
Jul 05, 2006 | 16.48 | 16.48 | 16.19 | 16.26 | 4,791,611 | -0.22(-1.32%) |
Jul 03, 2006 | 16.44 | 16.49 | 16.29 | 16.48 | 1,453,449 | +0.16(+0.99%) |
Jun 30, 2006 | 16.31 | 16.40 | 16.24 | 16.31 | 4,358,644 | +0.00(+0.00%) |
Jun 29, 2006 | 16.04 | 16.41 | 16.03 | 16.31 | 8,098,237 | +0.27(+1.71%) |
Jun 28, 2006 | 16.03 | 16.11 | 15.96 | 16.04 | 2,784,168 | +0.01(+0.04%) |
Jun 27, 2006 | 16.04 | 16.08 | 15.98 | 16.03 | 2,960,878 | +0.01(+0.07%) |
Jun 26, 2006 | 15.99 | 16.06 | 15.95 | 16.02 | 3,417,141 | +0.06(+0.40%) |
Jun 23, 2006 | 16.08 | 16.14 | 15.91 | 15.96 | 3,177,361 | -0.20(-1.26%) |
Jun 22, 2006 | 16.22 | 16.23 | 16.02 | 16.16 | 4,082,500 | -0.06(-0.35%) |
Jun 21, 2006 | 16.14 | 16.25 | 16.04 | 16.22 | 5,798,741 | +0.04(+0.26%) |
Jun 20, 2006 | 16.31 | 16.39 | 16.17 | 16.18 | 2,670,245 | -0.13(-0.78%) |
Jun 19, 2006 | 16.37 | 16.47 | 16.28 | 16.30 | 3,219,692 | -0.05(-0.30%) |
Jun 16, 2006 | 16.56 | 16.65 | 16.29 | 16.35 | 4,142,161 | -0.27(-1.63%) |
Jun 15, 2006 | 16.21 | 16.65 | 16.20 | 16.62 | 4,483,080 | +0.38(+2.36%) |
Jun 14, 2006 | 16.44 | 16.46 | 15.99 | 16.24 | 6,081,136 | -0.26(-1.60%) |
Jun 13, 2006 | 16.54 | 16.60 | 16.46 | 16.50 | 5,026,845 | -0.04(-0.26%) |
Jun 12, 2006 | 16.65 | 16.68 | 16.54 | 16.55 | 2,886,160 | -0.11(-0.63%) |
Jun 09, 2006 | 16.64 | 16.73 | 16.55 | 16.65 | 3,025,936 | +0.01(+0.08%) |
Jun 08, 2006 | 16.57 | 16.68 | 16.48 | 16.64 | 5,986,815 | +0.07(+0.42%) |
Jun 07, 2006 | 16.50 | 16.67 | 16.44 | 16.57 | 3,725,956 | +0.07(+0.43%) |
Jun 06, 2006 | 16.51 | 16.54 | 16.40 | 16.50 | 4,632,800 | -0.01(-0.06%) |
Jun 05, 2006 | 16.56 | 16.64 | 16.48 | 16.51 | 4,731,098 | -0.13(-0.78%) |
Jun 02, 2006 | 16.71 | 16.71 | 16.51 | 16.64 | 3,437,027 | +0.04(+0.21%) |
Jun 01, 2006 | 16.47 | 16.61 | 16.38 | 16.60 | 3,328,218 | +0.13(+0.79%) |
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,078 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.21 | 16.22 | 3,773,401 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.47 | 3,313,160 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,350 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.52 | 16.30 | 16.41 | 4,400,975 | +0.09(+0.56%) |
May 23, 2006 | 16.46 | 16.54 | 16.31 | 16.32 | 3,746,979 | -0.14(-0.83%) |
May 22, 2006 | 16.46 | 16.58 | 16.42 | 16.46 | 4,668,028 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,949,882 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,755,814 | -0.21(-1.24%) |
May 17, 2006 | 17.02 | 17.03 | 16.65 | 16.70 | 5,676,579 | -0.39(-2.29%) |
May 16, 2006 | 17.30 | 17.35 | 17.02 | 17.09 | 3,988,179 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,897,067 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,661,265 | -0.60(-3.47%) |
May 11, 2006 | 17.23 | 17.28 | 17.17 | 17.24 | 3,599,816 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,030 | +0.25(+1.44%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,051 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.93 | 16.96 | 4,141,024 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.17 | 16.69 | 17.13 | 6,249,890 | +0.43(+2.59%) |
May 04, 2006 | 16.55 | 16.83 | 16.48 | 16.70 | 4,585,923 | +0.24(+1.48%) |
May 03, 2006 | 16.78 | 16.78 | 16.42 | 16.46 | 3,691,864 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,706,665 | +0.25(+1.53%) |