Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.31 | 23.08 | 22.31 | 22.80 | 928,277 | +0.49(+2.19%) |
May 30, 2007 | 22.01 | 22.36 | 21.66 | 22.31 | 646,136 | +0.34(+1.55%) |
May 29, 2007 | 22.25 | 22.31 | 21.88 | 21.97 | 222,144 | -0.24(-1.09%) |
May 25, 2007 | 22.52 | 22.54 | 22.04 | 22.22 | 312,028 | -0.19(-0.84%) |
May 24, 2007 | 22.46 | 22.83 | 22.15 | 22.40 | 780,627 | -0.09(-0.42%) |
May 23, 2007 | 22.57 | 22.81 | 22.35 | 22.50 | 544,878 | -0.06(-0.26%) |
May 22, 2007 | 22.15 | 22.64 | 22.08 | 22.56 | 481,758 | +0.51(+2.30%) |
May 21, 2007 | 21.81 | 22.19 | 21.77 | 22.05 | 414,847 | +0.24(+1.09%) |
May 18, 2007 | 21.68 | 21.92 | 21.37 | 21.81 | 319,611 | +0.13(+0.58%) |
May 17, 2007 | 22.04 | 22.04 | 21.53 | 21.69 | 406,372 | -0.44(-1.99%) |
May 16, 2007 | 22.09 | 22.22 | 21.83 | 22.13 | 302,214 | +0.06(+0.26%) |
May 15, 2007 | 22.17 | 22.56 | 21.84 | 22.07 | 551,346 | -0.18(-0.81%) |
May 14, 2007 | 22.71 | 22.78 | 22.20 | 22.25 | 468,822 | -0.58(-2.53%) |
May 11, 2007 | 22.58 | 22.86 | 22.52 | 22.83 | 255,822 | +0.36(+1.60%) |
May 10, 2007 | 23.04 | 23.09 | 22.45 | 22.47 | 531,272 | -0.82(-3.50%) |
May 09, 2007 | 23.14 | 23.37 | 22.94 | 23.28 | 317,827 | +0.04(+0.15%) |
May 08, 2007 | 23.14 | 23.46 | 22.87 | 23.25 | 778,620 | -0.03(-0.13%) |
May 07, 2007 | 23.17 | 23.40 | 22.96 | 23.28 | 313,812 | +0.06(+0.27%) |
May 04, 2007 | 23.02 | 23.40 | 22.90 | 23.22 | 678,477 | +0.13(+0.54%) |
May 03, 2007 | 22.63 | 23.19 | 22.42 | 23.09 | 1,282,905 | +0.46(+2.04%) |
May 02, 2007 | 22.49 | 22.90 | 22.28 | 22.63 | 391,652 | +0.21(+0.94%) |
May 01, 2007 | 22.31 | 22.55 | 22.15 | 22.42 | 788,657 | +0.10(+0.46%) |
Apr 30, 2007 | 22.23 | 22.61 | 22.23 | 22.31 | 808,061 | +0.07(+0.32%) |
Apr 27, 2007 | 23.26 | 23.26 | 22.14 | 22.24 | 890,584 | -1.05(-4.50%) |
Apr 26, 2007 | 21.27 | 24.58 | 21.27 | 23.29 | 2,969,229 | +2.55(+12.30%) |
Apr 25, 2007 | 20.75 | 20.96 | 20.68 | 20.74 | 464,808 | +0.06(+0.28%) |
Apr 24, 2007 | 20.74 | 20.81 | 20.28 | 20.68 | 682,045 | +0.01(+0.04%) |
Apr 23, 2007 | 21.04 | 21.18 | 20.51 | 20.67 | 472,614 | -0.45(-2.14%) |
Apr 20, 2007 | 21.07 | 21.13 | 20.89 | 21.13 | 266,751 | +0.51(+2.46%) |
Apr 19, 2007 | 20.36 | 20.79 | 20.33 | 20.62 | 500,939 | +0.09(+0.44%) |
Apr 18, 2007 | 21.13 | 21.13 | 20.50 | 20.53 | 1,024,183 | -0.60(-2.82%) |
Apr 17, 2007 | 21.25 | 21.25 | 20.85 | 21.13 | 320,949 | -0.07(-0.34%) |
Apr 16, 2007 | 20.98 | 21.21 | 20.96 | 21.20 | 247,570 | +0.35(+1.68%) |
Apr 13, 2007 | 20.94 | 20.94 | 20.77 | 20.85 | 593,500 | -0.11(-0.51%) |
Apr 12, 2007 | 20.67 | 21.00 | 20.49 | 20.96 | 496,925 | +0.26(+1.26%) |
Apr 11, 2007 | 20.94 | 21.01 | 20.53 | 20.70 | 577,887 | -0.31(-1.47%) |
Apr 10, 2007 | 20.95 | 21.23 | 20.93 | 21.01 | 206,531 | +0.03(+0.15%) |
Apr 09, 2007 | 20.85 | 21.09 | 20.72 | 20.97 | 349,721 | +0.09(+0.43%) |
Apr 05, 2007 | 21.02 | 21.15 | 20.84 | 20.88 | 304,444 | -0.18(-0.85%) |
Apr 04, 2007 | 20.73 | 21.16 | 20.57 | 21.06 | 1,496,128 | +0.28(+1.36%) |
Apr 03, 2007 | 20.80 | 21.01 | 20.68 | 20.78 | 416,855 | +0.02(+0.11%) |
Apr 02, 2007 | 20.85 | 21.02 | 20.63 | 20.76 | 343,699 | -0.06(-0.28%) |
Mar 30, 2007 | 20.67 | 20.89 | 20.56 | 20.82 | 734,682 | +0.20(+0.98%) |
Mar 29, 2007 | 20.76 | 20.84 | 20.34 | 20.62 | 895,491 | -0.04(-0.17%) |
Mar 28, 2007 | 20.70 | 20.72 | 20.38 | 20.65 | 916,903 | -0.14(-0.69%) |
Mar 27, 2007 | 20.61 | 20.84 | 20.45 | 20.79 | 787,987 | +0.09(+0.43%) |
Mar 26, 2007 | 20.58 | 20.73 | 20.40 | 20.71 | 457,670 | +0.19(+0.94%) |
Mar 23, 2007 | 20.85 | 20.94 | 20.49 | 20.51 | 552,238 | -0.29(-1.38%) |
Mar 22, 2007 | 20.40 | 20.84 | 20.38 | 20.80 | 812,968 | +0.48(+2.38%) |
Mar 21, 2007 | 19.99 | 20.53 | 19.78 | 20.32 | 596,622 | +0.32(+1.59%) |
Mar 20, 2007 | 19.94 | 20.06 | 19.77 | 20.00 | 841,516 | +0.04(+0.20%) |
Mar 19, 2007 | 19.46 | 20.05 | 19.32 | 19.96 | 1,210,196 | +0.71(+3.68%) |
Mar 16, 2007 | 19.43 | 19.49 | 19.13 | 19.25 | 1,023,068 | -0.18(-0.92%) |
Mar 15, 2007 | 19.08 | 19.44 | 18.97 | 19.43 | 784,865 | +0.37(+1.95%) |
Mar 14, 2007 | 18.56 | 19.18 | 18.56 | 19.06 | 1,232,276 | +0.39(+2.07%) |
Mar 13, 2007 | 19.28 | 19.33 | 18.52 | 18.67 | 1,053,178 | -0.61(-3.16%) |
Mar 12, 2007 | 19.08 | 19.36 | 18.99 | 19.28 | 819,882 | +0.32(+1.68%) |
Mar 09, 2007 | 19.03 | 19.46 | 18.86 | 18.96 | 3,314,322 | -0.01(-0.07%) |
Mar 08, 2007 | 20.58 | 20.58 | 18.97 | 18.97 | 2,831,894 | -1.69(-8.20%) |
Mar 07, 2007 | 20.62 | 20.83 | 20.30 | 20.67 | 517,444 | +0.03(+0.13%) |
Mar 06, 2007 | 20.04 | 20.72 | 20.04 | 20.64 | 546,885 | +0.78(+3.93%) |
Mar 05, 2007 | 19.76 | 20.18 | 19.75 | 19.86 | 678,700 | -0.34(-1.69%) |
Mar 02, 2007 | 20.31 | 20.67 | 20.11 | 20.20 | 504,731 | -0.20(-0.99%) |
Mar 01, 2007 | 19.82 | 20.62 | 19.50 | 20.40 | 545,913 | +0.11(+0.55%) |
Feb 28, 2007 | 20.47 | 20.53 | 20.13 | 20.29 | 528,596 | -0.24(-1.18%) |
Feb 27, 2007 | 20.36 | 21.05 | 19.28 | 20.53 | 932,961 | -0.67(-3.17%) |
Feb 26, 2007 | 21.22 | 21.31 | 20.89 | 21.21 | 486,708 | +0.00(+0.02%) |
Feb 23, 2007 | 21.47 | 21.47 | 21.12 | 21.20 | 342,137 | -0.30(-1.42%) |
Feb 22, 2007 | 21.43 | 21.52 | 21.21 | 21.51 | 404,811 | +0.02(+0.10%) |
Feb 21, 2007 | 21.16 | 21.50 | 21.04 | 21.49 | 447,411 | +0.24(+1.14%) |
Feb 20, 2007 | 20.82 | 21.40 | 19.97 | 21.24 | 1,102,692 | +0.43(+2.05%) |
Feb 16, 2007 | 21.19 | 21.36 | 20.77 | 20.82 | 703,680 | -0.38(-1.78%) |
Feb 15, 2007 | 21.36 | 21.45 | 21.06 | 21.19 | 1,048,717 | -0.28(-1.29%) |
Feb 14, 2007 | 21.63 | 21.80 | 21.44 | 21.47 | 320,726 | -0.18(-0.85%) |
Feb 13, 2007 | 21.83 | 21.93 | 21.51 | 21.66 | 203,186 | -0.17(-0.78%) |
Feb 12, 2007 | 21.66 | 21.88 | 21.62 | 21.83 | 195,603 | +0.21(+0.95%) |
Feb 09, 2007 | 21.84 | 21.92 | 21.36 | 21.62 | 227,720 | -0.23(-1.07%) |
Feb 08, 2007 | 21.79 | 22.00 | 21.75 | 21.85 | 236,864 | +0.00(+0.00%) |
Feb 07, 2007 | 21.92 | 21.99 | 21.66 | 21.85 | 247,570 | -0.03(-0.14%) |
Feb 06, 2007 | 22.08 | 22.08 | 21.78 | 21.88 | 177,314 | -0.11(-0.49%) |
Feb 05, 2007 | 22.06 | 22.13 | 21.86 | 21.99 | 217,014 | -0.10(-0.45%) |
Feb 02, 2007 | 21.86 | 22.20 | 21.86 | 22.09 | 245,786 | +0.26(+1.19%) |
Feb 01, 2007 | 21.78 | 21.98 | 21.73 | 21.83 | 301,991 | +0.07(+0.33%) |
Jan 31, 2007 | 21.34 | 21.96 | 21.12 | 21.76 | 833,710 | +0.39(+1.85%) |
Jan 30, 2007 | 21.27 | 21.45 | 21.15 | 21.36 | 365,110 | +0.11(+0.53%) |
Jan 29, 2007 | 20.87 | 21.26 | 20.84 | 21.25 | 475,736 | +0.36(+1.72%) |
Jan 26, 2007 | 20.94 | 21.06 | 20.67 | 20.89 | 599,968 | -0.05(-0.24%) |
Jan 25, 2007 | 21.23 | 21.45 | 20.86 | 20.94 | 481,535 | -0.35(-1.66%) |
Jan 24, 2007 | 21.23 | 21.52 | 21.16 | 21.30 | 575,880 | +0.11(+0.53%) |
Jan 23, 2007 | 20.96 | 21.40 | 20.85 | 21.18 | 375,147 | +0.04(+0.17%) |
Jan 22, 2007 | 21.37 | 21.37 | 20.85 | 21.15 | 500,493 | -0.22(-1.01%) |
Jan 19, 2007 | 21.21 | 21.43 | 21.06 | 21.36 | 517,444 | +0.16(+0.74%) |
Jan 18, 2007 | 21.44 | 21.55 | 21.08 | 21.21 | 560,936 | -0.34(-1.58%) |
Jan 17, 2007 | 21.50 | 21.79 | 21.44 | 21.55 | 434,029 | +0.00(+0.00%) |
Jan 16, 2007 | 21.72 | 22.11 | 21.42 | 21.55 | 477,744 | -0.06(-0.27%) |
Jan 12, 2007 | 21.24 | 21.81 | 21.24 | 21.61 | 425,776 | +0.35(+1.65%) |
Jan 11, 2007 | 21.07 | 21.75 | 21.07 | 21.26 | 858,244 | +0.30(+1.46%) |
Jan 10, 2007 | 21.01 | 21.12 | 20.32 | 20.95 | 739,142 | -0.26(-1.21%) |
Jan 09, 2007 | 21.75 | 21.79 | 20.40 | 21.21 | 1,704,221 | -1.81(-7.85%) |
Jan 08, 2007 | 22.73 | 23.20 | 22.60 | 23.01 | 306,898 | +0.34(+1.50%) |
Jan 05, 2007 | 22.97 | 23.31 | 22.57 | 22.67 | 388,752 | -0.70(-3.01%) |
Jan 04, 2007 | 23.29 | 23.43 | 22.90 | 23.38 | 372,917 | +0.49(+2.14%) |
Jan 03, 2007 | 22.96 | 23.43 | 22.60 | 22.89 | 579,448 | -0.08(-0.35%) |
Dec 29, 2006 | 23.29 | 23.35 | 22.96 | 22.97 | 261,398 | -0.29(-1.23%) |
Dec 28, 2006 | 23.40 | 23.66 | 23.17 | 23.26 | 358,642 | -0.12(-0.50%) |
Dec 27, 2006 | 23.14 | 23.63 | 23.08 | 23.37 | 592,161 | +0.30(+1.28%) |
Dec 26, 2006 | 22.76 | 23.17 | 22.73 | 23.08 | 259,391 | +0.32(+1.40%) |
Dec 22, 2006 | 22.71 | 23.02 | 22.30 | 22.76 | 291,954 | +0.16(+0.69%) |
Dec 21, 2006 | 22.67 | 22.96 | 22.47 | 22.60 | 644,575 | +0.04(+0.18%) |
Dec 20, 2006 | 22.85 | 23.20 | 22.53 | 22.56 | 587,255 | -0.22(-0.94%) |
Dec 19, 2006 | 22.33 | 22.98 | 22.24 | 22.78 | 461,685 | +0.36(+1.60%) |
Dec 18, 2006 | 23.01 | 23.20 | 22.18 | 22.42 | 707,025 | -0.49(-2.13%) |
Dec 15, 2006 | 22.80 | 23.10 | 22.78 | 22.91 | 566,512 | +0.16(+0.71%) |
Dec 14, 2006 | 22.53 | 22.97 | 22.51 | 22.75 | 595,507 | +0.28(+1.26%) |
Dec 13, 2006 | 22.25 | 22.59 | 22.08 | 22.46 | 653,273 | +0.33(+1.48%) |
Dec 12, 2006 | 22.50 | 22.54 | 22.02 | 22.14 | 578,556 | -0.28(-1.26%) |
Dec 11, 2006 | 22.46 | 22.48 | 22.15 | 22.42 | 692,974 | -0.04(-0.20%) |
Dec 08, 2006 | 21.92 | 22.64 | 21.40 | 22.46 | 484,435 | +0.43(+1.93%) |
Dec 07, 2006 | 22.33 | 22.38 | 21.93 | 22.04 | 171,068 | -0.23(-1.05%) |
Dec 06, 2006 | 22.26 | 22.68 | 22.20 | 22.27 | 329,201 | -0.08(-0.36%) |
Dec 05, 2006 | 22.08 | 22.54 | 21.93 | 22.35 | 425,776 | +0.29(+1.32%) |
Dec 04, 2006 | 21.75 | 22.38 | 21.70 | 22.06 | 715,278 | +0.37(+1.70%) |
Dec 01, 2006 | 21.82 | 22.16 | 21.35 | 21.69 | 533,949 | -0.32(-1.47%) |
Nov 30, 2006 | 21.72 | 22.10 | 21.52 | 22.01 | 561,159 | +0.30(+1.36%) |
Nov 29, 2006 | 21.62 | 21.96 | 21.40 | 21.72 | 443,173 | +0.29(+1.34%) |
Nov 28, 2006 | 21.57 | 21.70 | 21.34 | 21.43 | 485,773 | -0.11(-0.50%) |
Nov 27, 2006 | 22.27 | 22.27 | 21.42 | 21.54 | 376,262 | -0.85(-3.79%) |
Nov 24, 2006 | 21.66 | 22.40 | 21.65 | 22.39 | 200,063 | +0.51(+2.32%) |
Nov 22, 2006 | 22.32 | 22.37 | 21.86 | 21.88 | 467,484 | -0.35(-1.59%) |
Nov 21, 2006 | 22.75 | 22.82 | 22.03 | 22.23 | 761,000 | -0.59(-2.57%) |
Nov 20, 2006 | 22.55 | 22.86 | 22.51 | 22.82 | 509,192 | +0.35(+1.58%) |
Nov 17, 2006 | 22.79 | 22.95 | 22.41 | 22.47 | 497,371 | -0.33(-1.46%) |
Nov 16, 2006 | 22.73 | 22.92 | 22.44 | 22.80 | 572,534 | +0.17(+0.73%) |
Nov 15, 2006 | 22.35 | 23.07 | 22.15 | 22.63 | 812,968 | +0.25(+1.12%) |
Nov 14, 2006 | 21.76 | 22.40 | 21.48 | 22.38 | 954,150 | +0.57(+2.63%) |
Nov 13, 2006 | 21.99 | 22.19 | 21.69 | 21.81 | 767,691 | -0.18(-0.82%) |
Nov 10, 2006 | 21.72 | 22.04 | 21.60 | 21.99 | 652,381 | +0.20(+0.90%) |
Nov 09, 2006 | 22.19 | 22.22 | 21.62 | 21.79 | 1,457,766 | -0.30(-1.34%) |
Nov 08, 2006 | 21.07 | 22.28 | 20.98 | 22.09 | 981,806 | +0.99(+4.70%) |
Nov 07, 2006 | 20.92 | 21.59 | 20.81 | 21.10 | 775,943 | +0.36(+1.73%) |
Nov 06, 2006 | 20.67 | 20.94 | 20.29 | 20.74 | 818,766 | +0.64(+3.17%) |
Nov 03, 2006 | 20.09 | 20.85 | 19.82 | 20.10 | 533,057 | +0.09(+0.43%) |
Nov 02, 2006 | 18.72 | 20.15 | 18.72 | 20.01 | 1,219,340 | +1.74(+9.52%) |
Nov 01, 2006 | 18.79 | 19.03 | 18.27 | 18.27 | 411,279 | -0.57(-3.04%) |
Oct 31, 2006 | 19.23 | 19.25 | 18.65 | 18.85 | 310,243 | -0.33(-1.73%) |
Oct 30, 2006 | 19.00 | 19.23 | 18.80 | 19.18 | 254,261 | +0.17(+0.90%) |
Oct 27, 2006 | 19.25 | 19.28 | 18.93 | 19.01 | 362,434 | -0.24(-1.26%) |
Oct 26, 2006 | 19.33 | 19.49 | 19.08 | 19.25 | 787,764 | +0.03(+0.16%) |
Oct 25, 2006 | 18.74 | 19.23 | 18.74 | 19.22 | 492,910 | +0.42(+2.22%) |
Oct 24, 2006 | 18.72 | 18.84 | 18.62 | 18.80 | 354,404 | +0.04(+0.22%) |
Oct 23, 2006 | 18.92 | 19.45 | 18.72 | 18.76 | 893,261 | -0.00(-0.02%) |
Oct 20, 2006 | 18.99 | 19.06 | 18.75 | 18.77 | 326,748 | -0.12(-0.64%) |
Oct 19, 2006 | 18.80 | 19.01 | 18.75 | 18.89 | 408,156 | +0.10(+0.55%) |
Oct 18, 2006 | 19.03 | 19.23 | 18.74 | 18.79 | 345,483 | -0.16(-0.83%) |
Oct 17, 2006 | 18.79 | 19.04 | 18.59 | 18.94 | 459,009 | +0.04(+0.21%) |
Oct 16, 2006 | 18.56 | 19.06 | 18.56 | 18.90 | 426,445 | +0.31(+1.66%) |
Oct 13, 2006 | 18.61 | 18.83 | 18.52 | 18.59 | 246,901 | +0.05(+0.27%) |
Oct 12, 2006 | 18.02 | 18.61 | 18.02 | 18.54 | 318,942 | +0.62(+3.45%) |
Oct 11, 2006 | 18.29 | 18.37 | 17.81 | 17.93 | 240,433 | -0.37(-2.01%) |
Oct 10, 2006 | 18.10 | 18.47 | 18.01 | 18.29 | 409,048 | +0.25(+1.37%) |
Oct 09, 2006 | 18.05 | 18.33 | 17.96 | 18.05 | 663,979 | +0.02(+0.12%) |
Oct 06, 2006 | 17.88 | 18.11 | 17.71 | 18.02 | 612,012 | +0.14(+0.78%) |
Oct 05, 2006 | 17.44 | 17.89 | 17.44 | 17.89 | 1,052,063 | +0.49(+2.81%) |
Oct 04, 2006 | 17.08 | 17.56 | 17.06 | 17.40 | 756,093 | +0.22(+1.31%) |
Oct 03, 2006 | 17.18 | 17.54 | 17.04 | 17.17 | 726,429 | -0.10(-0.57%) |
Oct 02, 2006 | 17.55 | 17.75 | 17.23 | 17.27 | 752,079 | -0.34(-1.91%) |
Sep 29, 2006 | 17.84 | 17.92 | 17.59 | 17.61 | 693,197 | -0.28(-1.58%) |
Sep 28, 2006 | 18.04 | 18.16 | 17.70 | 17.89 | 1,058,308 | -0.03(-0.15%) |
Sep 27, 2006 | 17.87 | 18.04 | 17.71 | 17.92 | 884,785 | +0.05(+0.28%) |
Sep 26, 2006 | 17.44 | 17.96 | 17.43 | 17.87 | 750,963 | +0.40(+2.31%) |
Sep 25, 2006 | 17.15 | 17.46 | 16.88 | 17.46 | 574,988 | +0.26(+1.49%) |
Sep 22, 2006 | 17.49 | 17.49 | 16.91 | 17.21 | 515,883 | -0.30(-1.72%) |
Sep 21, 2006 | 17.89 | 17.96 | 17.41 | 17.51 | 666,656 | -0.28(-1.59%) |
Sep 20, 2006 | 17.73 | 17.98 | 17.47 | 17.79 | 690,520 | +0.20(+1.15%) |
Sep 19, 2006 | 18.49 | 18.49 | 16.90 | 17.59 | 2,245,977 | -0.96(-5.17%) |
Sep 18, 2006 | 18.87 | 18.97 | 18.43 | 18.55 | 529,042 | -0.22(-1.15%) |
Sep 15, 2006 | 18.97 | 19.09 | 18.53 | 18.76 | 924,932 | -0.20(-1.06%) |
Sep 14, 2006 | 18.83 | 19.10 | 18.83 | 18.97 | 564,059 | +0.15(+0.79%) |
Sep 13, 2006 | 18.83 | 19.13 | 18.72 | 18.82 | 406,595 | +0.04(+0.19%) |
Sep 12, 2006 | 18.32 | 18.79 | 18.32 | 18.78 | 722,192 | +0.46(+2.50%) |
Sep 11, 2006 | 17.87 | 18.43 | 17.71 | 18.32 | 393,659 | +0.41(+2.28%) |
Sep 08, 2006 | 17.87 | 18.11 | 17.75 | 17.92 | 669,109 | +0.10(+0.55%) |
Sep 07, 2006 | 18.13 | 18.28 | 17.77 | 17.82 | 678,700 | -0.46(-2.53%) |
Sep 06, 2006 | 18.38 | 18.54 | 18.04 | 18.28 | 484,435 | -0.28(-1.50%) |
Sep 05, 2006 | 18.72 | 19.01 | 18.48 | 18.56 | 978,684 | +0.17(+0.93%) |
Sep 01, 2006 | 18.02 | 18.61 | 18.02 | 18.39 | 628,516 | +0.49(+2.76%) |
Aug 31, 2006 | 17.58 | 17.97 | 17.49 | 17.89 | 923,594 | +0.36(+2.05%) |
Aug 30, 2006 | 17.70 | 18.07 | 17.48 | 17.54 | 759,216 | -0.07(-0.41%) |
Aug 29, 2006 | 17.44 | 17.70 | 17.27 | 17.61 | 550,454 | +0.23(+1.34%) |
Aug 28, 2006 | 17.14 | 17.46 | 16.97 | 17.37 | 355,743 | +0.25(+1.44%) |
Aug 25, 2006 | 17.36 | 17.53 | 17.09 | 17.13 | 434,029 | -0.22(-1.24%) |
Aug 24, 2006 | 17.24 | 17.52 | 17.09 | 17.34 | 330,540 | +0.14(+0.81%) |
Aug 23, 2006 | 17.24 | 17.32 | 17.06 | 17.20 | 289,278 | -0.01(-0.08%) |
Aug 22, 2006 | 17.15 | 17.26 | 17.06 | 17.22 | 306,452 | -0.01(-0.05%) |
Aug 21, 2006 | 17.14 | 17.54 | 17.14 | 17.23 | 498,040 | +0.08(+0.44%) |
Aug 18, 2006 | 17.19 | 17.23 | 16.77 | 17.15 | 136,944 | +0.04(+0.24%) |
Aug 17, 2006 | 17.15 | 17.40 | 17.02 | 17.11 | 308,013 | -0.11(-0.62%) |
Aug 16, 2006 | 17.08 | 17.29 | 16.86 | 17.22 | 267,420 | +0.28(+1.67%) |
Aug 15, 2006 | 16.75 | 17.08 | 16.63 | 16.93 | 455,440 | +0.52(+3.20%) |
Aug 14, 2006 | 16.82 | 17.04 | 16.26 | 16.41 | 397,674 | -0.30(-1.80%) |
Aug 11, 2006 | 16.69 | 16.79 | 16.43 | 16.71 | 359,088 | +0.08(+0.46%) |
Aug 10, 2006 | 16.18 | 16.79 | 16.14 | 16.63 | 421,985 | +0.32(+1.98%) |
Aug 09, 2006 | 16.28 | 16.65 | 16.20 | 16.31 | 559,598 | +0.21(+1.28%) |
Aug 08, 2006 | 16.57 | 16.57 | 15.93 | 16.11 | 370,909 | -0.61(-3.62%) |
Aug 07, 2006 | 16.70 | 16.76 | 16.33 | 16.71 | 465,031 | -0.11(-0.67%) |
Aug 04, 2006 | 17.53 | 17.57 | 16.43 | 16.82 | 741,150 | -0.48(-2.80%) |
Aug 03, 2006 | 16.77 | 17.71 | 16.57 | 17.31 | 848,653 | +0.43(+2.52%) |
Aug 02, 2006 | 17.37 | 17.37 | 16.77 | 16.88 | 287,717 | -0.38(-2.18%) |
Aug 01, 2006 | 17.41 | 17.41 | 16.79 | 17.26 | 420,646 | -0.14(-0.80%) |
Jul 31, 2006 | 17.02 | 17.60 | 16.95 | 17.40 | 413,063 | +0.22(+1.25%) |
Jul 28, 2006 | 16.70 | 17.18 | 16.70 | 17.18 | 478,190 | +0.51(+3.07%) |
Jul 27, 2006 | 17.12 | 17.26 | 16.61 | 16.67 | 725,091 | -0.44(-2.57%) |
Jul 26, 2006 | 17.04 | 17.26 | 16.87 | 17.11 | 715,724 | -0.07(-0.39%) |
Jul 25, 2006 | 17.58 | 17.80 | 17.06 | 17.18 | 707,471 | -0.42(-2.39%) |
Jul 24, 2006 | 16.81 | 17.93 | 16.81 | 17.60 | 1,229,154 | +0.78(+4.67%) |
Jul 21, 2006 | 16.30 | 16.93 | 15.94 | 16.81 | 1,263,278 | +0.39(+2.40%) |
Jul 20, 2006 | 16.48 | 16.81 | 16.25 | 16.42 | 1,253,911 | +0.70(+4.45%) |
Jul 19, 2006 | 14.77 | 15.87 | 14.77 | 15.72 | 1,069,460 | +0.98(+6.63%) |
Jul 18, 2006 | 14.41 | 14.80 | 14.41 | 14.74 | 378,939 | +0.34(+2.33%) |
Jul 17, 2006 | 14.32 | 14.47 | 14.17 | 14.41 | 242,886 | +0.04(+0.31%) |
Jul 14, 2006 | 14.56 | 14.61 | 13.97 | 14.36 | 606,882 | -0.21(-1.45%) |
Jul 13, 2006 | 15.07 | 15.07 | 14.51 | 14.57 | 438,266 | -0.58(-3.82%) |
Jul 12, 2006 | 15.41 | 15.41 | 15.13 | 15.15 | 415,070 | -0.32(-2.06%) |
Jul 11, 2006 | 15.40 | 15.56 | 15.14 | 15.47 | 321,172 | +0.03(+0.17%) |
Jul 10, 2006 | 15.71 | 15.76 | 15.39 | 15.44 | 326,525 | -0.26(-1.68%) |
Jul 07, 2006 | 16.03 | 16.14 | 15.65 | 15.71 | 230,842 | -0.39(-2.42%) |
Jul 06, 2006 | 16.12 | 16.25 | 15.98 | 16.10 | 308,236 | -0.09(-0.55%) |
Jul 05, 2006 | 16.07 | 16.23 | 16.01 | 16.19 | 367,118 | +0.05(+0.31%) |
Jul 03, 2006 | 16.16 | 16.21 | 15.91 | 16.14 | 393,213 | -0.13(-0.80%) |
Jun 30, 2006 | 16.41 | 16.50 | 16.14 | 16.27 | 344,368 | -0.03(-0.19%) |
Jun 29, 2006 | 15.90 | 16.36 | 15.85 | 16.30 | 471,276 | +0.53(+3.36%) |
Jun 28, 2006 | 15.58 | 15.77 | 15.47 | 15.77 | 594,392 | +0.32(+2.06%) |
Jun 27, 2006 | 15.47 | 15.56 | 15.36 | 15.45 | 529,265 | -0.05(-0.35%) |
Jun 26, 2006 | 14.92 | 15.51 | 14.91 | 15.50 | 628,962 | +0.66(+4.47%) |
Jun 23, 2006 | 15.20 | 15.20 | 14.68 | 14.84 | 691,636 | -0.33(-2.16%) |
Jun 22, 2006 | 15.38 | 15.47 | 15.02 | 15.17 | 714,608 | -0.29(-1.89%) |
Jun 21, 2006 | 15.33 | 15.69 | 15.15 | 15.46 | 441,166 | +0.11(+0.73%) |
Jun 20, 2006 | 15.29 | 15.54 | 15.24 | 15.35 | 406,372 | +0.04(+0.23%) |
Jun 19, 2006 | 15.57 | 15.60 | 15.24 | 15.31 | 378,269 | -0.26(-1.64%) |
Jun 16, 2006 | 16.04 | 16.07 | 15.49 | 15.57 | 1,243,428 | -0.60(-3.69%) |
Jun 15, 2006 | 16.61 | 16.66 | 15.65 | 16.16 | 982,252 | -0.44(-2.67%) |
Jun 14, 2006 | 15.50 | 16.67 | 15.50 | 16.61 | 780,627 | +1.11(+7.18%) |
Jun 13, 2006 | 15.18 | 15.85 | 15.11 | 15.50 | 477,744 | +0.30(+1.95%) |
Jun 12, 2006 | 15.41 | 15.42 | 15.02 | 15.20 | 283,033 | -0.22(-1.45%) |
Jun 09, 2006 | 15.54 | 15.67 | 15.23 | 15.42 | 316,488 | -0.11(-0.72%) |
Jun 08, 2006 | 15.19 | 15.65 | 14.88 | 15.54 | 448,749 | +0.30(+1.97%) |
Jun 07, 2006 | 15.35 | 15.76 | 15.20 | 15.24 | 286,824 | -0.09(-0.61%) |
Jun 06, 2006 | 15.28 | 15.40 | 15.02 | 15.33 | 310,466 | +0.09(+0.56%) |
Jun 05, 2006 | 15.72 | 15.72 | 15.09 | 15.24 | 340,130 | -0.52(-3.27%) |
Jun 02, 2006 | 15.89 | 15.96 | 15.61 | 15.76 | 174,191 | -0.06(-0.37%) |