Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.44 | 19.81 | 19.34 | 19.41 | 818,495 | +0.01(+0.04%) |
May 30, 2007 | 18.86 | 20.10 | 18.83 | 19.40 | 1,452,661 | +0.69(+3.69%) |
May 29, 2007 | 18.98 | 19.11 | 18.67 | 18.71 | 702,009 | -0.23(-1.19%) |
May 25, 2007 | 18.69 | 19.00 | 18.61 | 18.94 | 591,192 | +0.28(+1.50%) |
May 24, 2007 | 18.46 | 18.77 | 18.28 | 18.66 | 711,673 | +0.14(+0.75%) |
May 23, 2007 | 18.14 | 18.52 | 18.00 | 18.52 | 1,425,021 | +0.38(+2.10%) |
May 22, 2007 | 18.06 | 18.21 | 18.04 | 18.14 | 344,432 | +0.01(+0.04%) |
May 21, 2007 | 17.95 | 18.17 | 17.90 | 18.13 | 383,862 | +0.18(+0.99%) |
May 18, 2007 | 17.78 | 17.95 | 17.77 | 17.95 | 1,381,983 | +0.17(+0.96%) |
May 17, 2007 | 17.52 | 17.83 | 17.47 | 17.78 | 1,196,688 | +0.23(+1.33%) |
May 16, 2007 | 17.36 | 17.59 | 17.29 | 17.55 | 458,084 | +0.20(+1.16%) |
May 15, 2007 | 17.43 | 17.72 | 17.33 | 17.34 | 577,662 | -0.10(-0.58%) |
May 14, 2007 | 17.58 | 17.58 | 17.42 | 17.45 | 575,729 | -0.13(-0.75%) |
May 11, 2007 | 17.39 | 17.59 | 17.37 | 17.58 | 410,278 | +0.23(+1.34%) |
May 10, 2007 | 17.62 | 17.62 | 17.17 | 17.34 | 332,449 | -0.31(-1.76%) |
May 09, 2007 | 17.42 | 17.93 | 17.35 | 17.66 | 817,077 | +0.16(+0.89%) |
May 08, 2007 | 17.47 | 17.62 | 17.27 | 17.50 | 543,644 | -0.09(-0.49%) |
May 07, 2007 | 17.34 | 17.72 | 17.34 | 17.59 | 707,678 | +0.25(+1.43%) |
May 04, 2007 | 17.55 | 17.59 | 17.07 | 17.34 | 642,864 | -0.22(-1.24%) |
May 03, 2007 | 17.52 | 17.97 | 17.39 | 17.55 | 1,155,350 | +0.03(+0.18%) |
May 02, 2007 | 18.24 | 18.25 | 17.37 | 17.52 | 2,494,400 | -1.13(-6.03%) |
May 01, 2007 | 18.44 | 18.86 | 18.33 | 18.65 | 742,097 | +0.18(+0.97%) |
Apr 30, 2007 | 18.61 | 18.63 | 18.42 | 18.47 | 684,484 | -0.08(-0.42%) |
Apr 27, 2007 | 18.79 | 18.81 | 18.55 | 18.55 | 798,780 | -0.32(-1.69%) |
Apr 26, 2007 | 18.80 | 19.05 | 18.62 | 18.87 | 928,924 | +0.05(+0.25%) |
Apr 25, 2007 | 18.86 | 18.98 | 18.79 | 18.82 | 1,185,878 | -0.02(-0.12%) |
Apr 24, 2007 | 18.95 | 19.11 | 18.80 | 18.84 | 562,328 | -0.06(-0.33%) |
Apr 23, 2007 | 18.94 | 19.00 | 18.84 | 18.90 | 540,552 | -0.03(-0.16%) |
Apr 20, 2007 | 19.14 | 19.27 | 18.87 | 18.94 | 920,162 | -0.03(-0.16%) |
Apr 19, 2007 | 19.15 | 19.15 | 18.84 | 18.97 | 610,392 | -0.30(-1.57%) |
Apr 18, 2007 | 19.22 | 19.38 | 19.11 | 19.27 | 481,793 | -0.02(-0.08%) |
Apr 17, 2007 | 19.31 | 19.40 | 19.16 | 19.29 | 427,158 | +0.00(+0.00%) |
Apr 16, 2007 | 19.35 | 19.47 | 19.24 | 19.29 | 510,657 | +0.04(+0.20%) |
Apr 13, 2007 | 19.29 | 19.29 | 19.11 | 19.25 | 887,433 | -0.04(-0.20%) |
Apr 12, 2007 | 19.29 | 19.32 | 19.18 | 19.29 | 440,559 | -0.04(-0.20%) |
Apr 11, 2007 | 19.56 | 19.58 | 19.25 | 19.32 | 1,189,472 | -0.23(-1.19%) |
Apr 10, 2007 | 19.52 | 19.63 | 19.44 | 19.56 | 591,579 | +0.08(+0.40%) |
Apr 09, 2007 | 19.56 | 19.63 | 19.42 | 19.48 | 670,439 | -0.12(-0.59%) |
Apr 05, 2007 | 19.51 | 19.77 | 19.46 | 19.60 | 495,710 | +0.15(+0.76%) |
Apr 04, 2007 | 19.17 | 19.52 | 19.05 | 19.45 | 717,600 | +0.28(+1.46%) |
Apr 03, 2007 | 18.90 | 19.18 | 18.82 | 19.17 | 750,974 | +0.28(+1.48%) |
Apr 02, 2007 | 18.68 | 18.90 | 18.66 | 18.89 | 943,614 | +0.19(+1.04%) |
Mar 30, 2007 | 18.45 | 18.99 | 18.45 | 18.70 | 828,803 | +0.23(+1.26%) |
Mar 29, 2007 | 18.28 | 18.48 | 18.19 | 18.46 | 735,769 | +0.27(+1.49%) |
Mar 28, 2007 | 18.18 | 18.43 | 18.04 | 18.19 | 1,030,850 | -0.07(-0.38%) |
Mar 27, 2007 | 18.13 | 18.63 | 18.00 | 18.26 | 1,206,223 | +0.06(+0.34%) |
Mar 26, 2007 | 17.70 | 18.49 | 17.46 | 18.20 | 553,308 | +0.50(+2.85%) |
Mar 23, 2007 | 17.66 | 17.92 | 17.66 | 17.69 | 261,964 | +0.00(+0.00%) |
Mar 22, 2007 | 17.80 | 17.80 | 17.45 | 17.69 | 505,503 | -0.05(-0.26%) |
Mar 21, 2007 | 17.33 | 17.84 | 17.31 | 17.74 | 336,314 | +0.41(+2.37%) |
Mar 20, 2007 | 17.19 | 17.42 | 17.15 | 17.33 | 278,071 | +0.09(+0.54%) |
Mar 19, 2007 | 16.86 | 17.40 | 16.86 | 17.24 | 560,653 | +0.47(+2.78%) |
Mar 16, 2007 | 16.58 | 16.79 | 16.56 | 16.77 | 830,607 | +0.20(+1.22%) |
Mar 15, 2007 | 16.49 | 16.65 | 16.36 | 16.57 | 390,821 | +0.08(+0.47%) |
Mar 14, 2007 | 16.24 | 16.51 | 16.20 | 16.49 | 637,452 | +0.28(+1.72%) |
Mar 13, 2007 | 16.56 | 16.63 | 16.17 | 16.21 | 493,390 | -0.35(-2.11%) |
Mar 12, 2007 | 16.43 | 16.56 | 16.35 | 16.56 | 355,514 | +0.07(+0.42%) |
Mar 09, 2007 | 16.44 | 16.51 | 16.30 | 16.49 | 474,706 | +0.12(+0.76%) |
Mar 08, 2007 | 16.41 | 16.53 | 16.27 | 16.37 | 1,038,839 | +0.02(+0.14%) |
Mar 07, 2007 | 16.51 | 16.61 | 16.34 | 16.34 | 495,065 | -0.22(-1.31%) |
Mar 06, 2007 | 16.54 | 16.69 | 16.45 | 16.56 | 601,243 | +0.09(+0.52%) |
Mar 05, 2007 | 16.30 | 17.05 | 15.89 | 16.48 | 610,778 | +0.02(+0.09%) |
Mar 02, 2007 | 16.67 | 16.86 | 16.44 | 16.46 | 493,004 | -0.26(-1.53%) |
Mar 01, 2007 | 16.78 | 17.12 | 16.55 | 16.72 | 1,042,976 | -0.19(-1.10%) |
Feb 28, 2007 | 17.17 | 17.28 | 16.67 | 16.90 | 644,281 | -0.28(-1.63%) |
Feb 27, 2007 | 17.45 | 17.46 | 16.96 | 17.18 | 791,693 | -0.36(-2.04%) |
Feb 26, 2007 | 17.63 | 17.63 | 17.41 | 17.54 | 577,273 | -0.02(-0.13%) |
Feb 23, 2007 | 17.54 | 17.58 | 17.34 | 17.56 | 993,868 | -0.02(-0.09%) |
Feb 22, 2007 | 17.56 | 17.78 | 17.42 | 17.58 | 927,249 | +0.02(+0.09%) |
Feb 21, 2007 | 17.69 | 17.73 | 17.52 | 17.56 | 416,334 | -0.16(-0.92%) |
Feb 20, 2007 | 17.83 | 18.25 | 17.41 | 17.73 | 1,012,295 | -0.15(-0.82%) |
Feb 16, 2007 | 17.74 | 17.92 | 17.62 | 17.87 | 637,194 | +0.13(+0.74%) |
Feb 15, 2007 | 17.79 | 17.89 | 17.68 | 17.74 | 734,480 | -0.03(-0.17%) |
Feb 14, 2007 | 17.97 | 17.97 | 17.73 | 17.77 | 627,401 | -0.20(-1.12%) |
Feb 13, 2007 | 18.04 | 18.13 | 17.83 | 17.97 | 762,107 | -0.07(-0.39%) |
Feb 12, 2007 | 18.17 | 18.21 | 18.00 | 18.04 | 518,551 | -0.12(-0.68%) |
Feb 09, 2007 | 18.28 | 18.29 | 18.02 | 18.17 | 765,019 | -0.11(-0.59%) |
Feb 08, 2007 | 18.53 | 18.55 | 17.97 | 18.28 | 1,353,377 | -0.43(-2.28%) |
Feb 07, 2007 | 19.17 | 19.44 | 18.59 | 18.70 | 1,143,728 | +0.05(+0.25%) |
Feb 06, 2007 | 18.63 | 18.77 | 18.46 | 18.66 | 783,188 | +0.05(+0.25%) |
Feb 05, 2007 | 18.71 | 18.74 | 18.47 | 18.61 | 709,225 | -0.10(-0.54%) |
Feb 02, 2007 | 18.44 | 18.77 | 18.14 | 18.71 | 934,723 | +0.37(+2.03%) |
Feb 01, 2007 | 18.73 | 18.75 | 18.28 | 18.34 | 1,528,493 | -0.39(-2.07%) |
Jan 31, 2007 | 18.87 | 18.94 | 18.43 | 18.73 | 1,819,193 | -0.61(-3.17%) |
Jan 30, 2007 | 19.23 | 19.38 | 18.86 | 19.34 | 857,280 | +0.14(+0.73%) |
Jan 29, 2007 | 19.08 | 19.30 | 18.90 | 19.20 | 659,486 | +0.03(+0.16%) |
Jan 26, 2007 | 19.26 | 19.27 | 19.01 | 19.17 | 380,770 | -0.09(-0.48%) |
Jan 25, 2007 | 19.40 | 19.46 | 19.15 | 19.26 | 793,883 | -0.10(-0.52%) |
Jan 24, 2007 | 19.40 | 19.42 | 19.25 | 19.36 | 811,279 | +0.05(+0.28%) |
Jan 23, 2007 | 18.90 | 19.31 | 18.68 | 19.31 | 632,942 | +0.47(+2.47%) |
Jan 22, 2007 | 18.94 | 19.09 | 18.59 | 18.84 | 481,020 | -0.04(-0.21%) |
Jan 19, 2007 | 18.25 | 18.90 | 17.97 | 18.88 | 958,561 | +0.64(+3.49%) |
Jan 18, 2007 | 18.24 | 18.72 | 18.08 | 18.25 | 2,183,083 | -1.75(-8.77%) |
Jan 17, 2007 | 20.14 | 20.23 | 19.80 | 20.00 | 364,534 | -0.23(-1.11%) |
Jan 16, 2007 | 20.02 | 20.22 | 20.02 | 20.22 | 284,772 | +0.24(+1.20%) |
Jan 12, 2007 | 20.10 | 20.15 | 19.92 | 19.98 | 295,854 | -0.16(-0.81%) |
Jan 11, 2007 | 20.17 | 20.28 | 20.02 | 20.15 | 196,119 | -0.02(-0.12%) |
Jan 10, 2007 | 20.23 | 20.37 | 20.02 | 20.17 | 166,095 | -0.20(-0.99%) |
Jan 09, 2007 | 20.22 | 20.38 | 19.95 | 20.37 | 254,491 | +0.12(+0.57%) |
Jan 08, 2007 | 20.24 | 20.39 | 19.93 | 20.26 | 296,884 | +0.00(+0.00%) |
Jan 05, 2007 | 20.37 | 20.60 | 20.14 | 20.26 | 231,554 | -0.23(-1.10%) |
Jan 04, 2007 | 20.52 | 20.57 | 20.32 | 20.48 | 390,563 | -0.04(-0.19%) |
Jan 03, 2007 | 20.60 | 20.82 | 20.23 | 20.52 | 460,145 | -0.02(-0.11%) |
Dec 29, 2006 | 20.95 | 20.95 | 20.54 | 20.54 | 204,366 | -0.40(-1.93%) |
Dec 28, 2006 | 20.80 | 21.00 | 20.71 | 20.95 | 244,182 | +0.03(+0.15%) |
Dec 27, 2006 | 20.89 | 20.95 | 20.81 | 20.91 | 261,578 | -0.03(-0.15%) |
Dec 26, 2006 | 21.12 | 21.25 | 20.85 | 20.95 | 390,434 | -0.16(-0.77%) |
Dec 22, 2006 | 21.20 | 21.25 | 21.03 | 21.11 | 310,543 | -0.09(-0.44%) |
Dec 21, 2006 | 20.94 | 21.30 | 20.94 | 21.20 | 520,450 | +0.26(+1.26%) |
Dec 20, 2006 | 20.71 | 21.02 | 20.41 | 20.94 | 361,570 | +0.21(+1.01%) |
Dec 19, 2006 | 20.46 | 20.78 | 20.37 | 20.73 | 431,539 | +0.28(+1.37%) |
Dec 18, 2006 | 20.77 | 20.84 | 20.29 | 20.45 | 237,997 | -0.26(-1.24%) |
Dec 15, 2006 | 20.46 | 20.71 | 20.29 | 20.71 | 397,779 | +0.27(+1.33%) |
Dec 14, 2006 | 20.36 | 20.64 | 20.36 | 20.43 | 302,941 | +0.04(+0.19%) |
Dec 13, 2006 | 19.87 | 20.39 | 19.87 | 20.39 | 289,282 | +0.50(+2.54%) |
Dec 12, 2006 | 20.13 | 20.18 | 19.63 | 19.89 | 302,554 | -0.16(-0.81%) |
Dec 11, 2006 | 19.97 | 20.15 | 19.87 | 20.05 | 191,867 | +0.02(+0.08%) |
Dec 08, 2006 | 19.75 | 20.18 | 19.45 | 20.04 | 173,053 | +0.27(+1.37%) |
Dec 07, 2006 | 19.91 | 20.09 | 19.73 | 19.77 | 241,476 | -0.23(-1.16%) |
Dec 06, 2006 | 19.82 | 20.15 | 19.74 | 20.00 | 244,698 | +0.16(+0.78%) |
Dec 05, 2006 | 19.66 | 20.02 | 19.61 | 19.84 | 246,244 | +0.30(+1.55%) |
Dec 04, 2006 | 19.39 | 19.63 | 19.31 | 19.54 | 285,030 | +0.15(+0.76%) |
Dec 01, 2006 | 19.34 | 19.70 | 19.01 | 19.39 | 260,933 | -0.31(-1.58%) |
Nov 30, 2006 | 19.57 | 19.87 | 19.54 | 19.70 | 322,398 | +0.04(+0.20%) |
Nov 29, 2006 | 19.56 | 19.80 | 19.55 | 19.67 | 504,858 | +0.26(+1.32%) |
Nov 28, 2006 | 19.32 | 19.53 | 19.28 | 19.41 | 251,914 | +0.01(+0.04%) |
Nov 27, 2006 | 19.64 | 19.72 | 19.11 | 19.40 | 393,913 | -0.37(-1.88%) |
Nov 24, 2006 | 19.46 | 19.82 | 19.42 | 19.77 | 134,912 | +0.12(+0.63%) |
Nov 22, 2006 | 19.67 | 19.98 | 19.53 | 19.65 | 214,416 | +0.03(+0.16%) |
Nov 21, 2006 | 19.58 | 19.67 | 19.36 | 19.62 | 153,210 | +0.00(+0.00%) |
Nov 20, 2006 | 19.61 | 19.67 | 19.44 | 19.62 | 217,767 | -0.07(-0.35%) |
Nov 17, 2006 | 19.40 | 19.69 | 19.38 | 19.69 | 428,189 | +0.29(+1.48%) |
Nov 16, 2006 | 19.48 | 19.48 | 19.33 | 19.40 | 270,340 | +0.03(+0.16%) |
Nov 15, 2006 | 19.60 | 19.65 | 19.29 | 19.37 | 395,846 | -0.19(-0.99%) |
Nov 14, 2006 | 19.01 | 19.63 | 18.74 | 19.56 | 475,737 | +0.54(+2.86%) |
Nov 13, 2006 | 18.97 | 19.20 | 18.92 | 19.02 | 301,266 | +0.05(+0.25%) |
Nov 10, 2006 | 18.94 | 19.04 | 18.73 | 18.97 | 393,527 | +0.01(+0.04%) |
Nov 09, 2006 | 19.09 | 19.22 | 18.92 | 18.97 | 452,801 | -0.11(-0.57%) |
Nov 08, 2006 | 19.19 | 19.48 | 19.05 | 19.08 | 406,155 | -0.25(-1.29%) |
Nov 07, 2006 | 19.37 | 19.50 | 19.18 | 19.32 | 592,996 | +0.08(+0.40%) |
Nov 06, 2006 | 18.98 | 19.35 | 18.94 | 19.25 | 507,693 | +0.26(+1.39%) |
Nov 03, 2006 | 19.09 | 19.32 | 18.92 | 18.98 | 435,920 | -0.03(-0.16%) |
Nov 02, 2006 | 17.66 | 19.17 | 17.66 | 19.01 | 756,644 | +0.11(+0.57%) |
Nov 01, 2006 | 18.83 | 19.11 | 18.82 | 18.90 | 394,429 | +0.05(+0.25%) |
Oct 31, 2006 | 18.76 | 18.86 | 18.66 | 18.86 | 275,494 | +0.06(+0.33%) |
Oct 30, 2006 | 18.63 | 18.82 | 18.38 | 18.80 | 273,690 | +0.02(+0.08%) |
Oct 27, 2006 | 19.05 | 19.09 | 18.73 | 18.78 | 424,839 | -0.36(-1.87%) |
Oct 26, 2006 | 18.90 | 19.15 | 18.70 | 19.14 | 247,661 | +0.32(+1.69%) |
Oct 25, 2006 | 18.77 | 18.91 | 18.74 | 18.82 | 348,813 | +0.05(+0.29%) |
Oct 24, 2006 | 18.70 | 18.87 | 18.58 | 18.77 | 585,394 | -0.05(-0.25%) |
Oct 23, 2006 | 18.39 | 18.82 | 18.26 | 18.81 | 452,027 | +0.37(+2.02%) |
Oct 20, 2006 | 18.63 | 18.63 | 18.08 | 18.44 | 291,988 | -0.14(-0.75%) |
Oct 19, 2006 | 18.03 | 18.59 | 18.02 | 18.58 | 605,495 | +0.55(+3.06%) |
Oct 18, 2006 | 17.77 | 18.04 | 17.66 | 18.03 | 301,266 | +0.33(+1.84%) |
Oct 17, 2006 | 17.62 | 17.83 | 17.48 | 17.70 | 203,979 | -0.26(-1.43%) |
Oct 16, 2006 | 17.94 | 18.23 | 17.88 | 17.96 | 192,897 | +0.02(+0.09%) |
Oct 13, 2006 | 18.09 | 18.27 | 17.93 | 17.94 | 164,291 | -0.21(-1.15%) |
Oct 12, 2006 | 17.65 | 18.18 | 17.64 | 18.15 | 233,229 | +0.53(+2.99%) |
Oct 11, 2006 | 17.57 | 17.62 | 17.41 | 17.62 | 267,247 | +0.05(+0.31%) |
Oct 10, 2006 | 17.54 | 17.76 | 17.27 | 17.57 | 227,431 | +0.00(+0.00%) |
Oct 09, 2006 | 17.69 | 17.71 | 17.37 | 17.57 | 187,228 | -0.08(-0.44%) |
Oct 06, 2006 | 17.46 | 17.74 | 17.46 | 17.65 | 138,262 | +0.09(+0.49%) |
Oct 05, 2006 | 17.49 | 17.59 | 17.36 | 17.56 | 334,897 | +0.07(+0.40%) |
Oct 04, 2006 | 17.27 | 17.49 | 17.15 | 17.49 | 322,656 | +0.10(+0.58%) |
Oct 03, 2006 | 17.24 | 17.43 | 16.92 | 17.39 | 315,826 | +0.16(+0.90%) |
Oct 02, 2006 | 17.28 | 17.42 | 17.04 | 17.24 | 410,407 | -0.04(-0.22%) |
Sep 29, 2006 | 17.31 | 17.35 | 17.12 | 17.28 | 429,220 | -0.15(-0.85%) |
Sep 28, 2006 | 17.41 | 17.52 | 17.23 | 17.42 | 306,935 | +0.00(+0.00%) |
Sep 27, 2006 | 16.96 | 17.46 | 16.91 | 17.42 | 510,657 | +0.37(+2.18%) |
Sep 26, 2006 | 16.86 | 17.11 | 16.62 | 17.05 | 434,245 | +0.19(+1.15%) |
Sep 25, 2006 | 16.59 | 16.96 | 16.33 | 16.86 | 490,040 | +0.24(+1.45%) |
Sep 22, 2006 | 16.81 | 17.02 | 16.39 | 16.62 | 2,875,814 | +0.31(+1.90%) |
Sep 21, 2006 | 15.83 | 16.34 | 15.72 | 16.30 | 620,185 | +0.48(+3.04%) |
Sep 20, 2006 | 15.58 | 15.87 | 15.58 | 15.82 | 498,416 | +0.30(+1.95%) |
Sep 19, 2006 | 15.75 | 15.82 | 15.33 | 15.52 | 402,289 | -0.26(-1.62%) |
Sep 18, 2006 | 15.91 | 16.18 | 15.66 | 15.78 | 366,853 | -0.05(-0.29%) |
Sep 15, 2006 | 15.99 | 16.06 | 15.30 | 15.82 | 678,170 | -0.09(-0.54%) |
Sep 14, 2006 | 16.14 | 16.14 | 15.77 | 15.91 | 162,101 | -0.35(-2.15%) |
Sep 13, 2006 | 16.03 | 16.29 | 15.93 | 16.26 | 322,656 | +0.23(+1.45%) |
Sep 12, 2006 | 15.96 | 16.22 | 15.89 | 16.03 | 435,018 | +0.11(+0.68%) |
Sep 11, 2006 | 16.35 | 16.35 | 15.91 | 15.92 | 274,721 | -0.58(-3.53%) |
Sep 08, 2006 | 16.51 | 16.59 | 16.30 | 16.50 | 98,317 | +0.05(+0.33%) |
Sep 07, 2006 | 16.80 | 16.84 | 16.44 | 16.44 | 240,059 | -0.48(-2.84%) |
Sep 06, 2006 | 17.32 | 17.32 | 16.86 | 16.93 | 384,249 | -0.43(-2.46%) |
Sep 05, 2006 | 17.15 | 17.41 | 17.14 | 17.35 | 297,271 | +0.23(+1.36%) |
Sep 01, 2006 | 16.88 | 17.14 | 16.72 | 17.12 | 204,623 | +0.31(+1.85%) |
Aug 31, 2006 | 17.05 | 17.07 | 16.75 | 16.81 | 199,340 | -0.22(-1.28%) |
Aug 30, 2006 | 16.39 | 17.07 | 16.39 | 17.03 | 247,275 | +0.62(+3.78%) |
Aug 29, 2006 | 16.51 | 16.52 | 15.99 | 16.41 | 399,841 | -0.12(-0.70%) |
Aug 28, 2006 | 16.41 | 16.64 | 16.37 | 16.52 | 114,037 | +0.05(+0.28%) |
Aug 25, 2006 | 16.09 | 16.58 | 16.03 | 16.48 | 241,605 | +0.32(+1.97%) |
Aug 24, 2006 | 16.27 | 16.45 | 16.03 | 16.16 | 166,095 | -0.11(-0.67%) |
Aug 23, 2006 | 16.70 | 16.92 | 16.17 | 16.27 | 345,334 | -0.39(-2.33%) |
Aug 22, 2006 | 16.35 | 16.80 | 16.35 | 16.65 | 393,784 | +0.33(+2.04%) |
Aug 21, 2006 | 15.52 | 16.75 | 15.48 | 16.32 | 898,772 | +1.32(+8.79%) |
Aug 18, 2006 | 14.55 | 15.25 | 14.53 | 15.00 | 604,078 | +0.52(+3.59%) |
Aug 17, 2006 | 14.46 | 14.63 | 14.38 | 14.48 | 631,009 | -0.03(-0.21%) |
Aug 16, 2006 | 14.50 | 14.68 | 14.40 | 14.51 | 754,067 | +0.15(+1.03%) |
Aug 15, 2006 | 14.32 | 14.47 | 14.29 | 14.36 | 575,987 | +0.17(+1.20%) |
Aug 14, 2006 | 14.17 | 14.55 | 14.05 | 14.19 | 211,066 | +0.03(+0.22%) |
Aug 11, 2006 | 14.24 | 14.25 | 14.12 | 14.16 | 177,048 | -0.02(-0.16%) |
Aug 10, 2006 | 14.01 | 14.56 | 13.93 | 14.19 | 374,714 | -0.02(-0.11%) |
Aug 09, 2006 | 14.59 | 14.65 | 14.20 | 14.20 | 381,156 | -0.05(-0.33%) |
Aug 08, 2006 | 15.02 | 15.02 | 14.17 | 14.25 | 395,588 | -0.78(-5.17%) |
Aug 07, 2006 | 14.94 | 15.04 | 14.78 | 15.02 | 168,028 | +0.03(+0.21%) |
Aug 04, 2006 | 15.24 | 15.51 | 14.89 | 14.99 | 260,289 | +0.18(+1.20%) |
Aug 03, 2006 | 15.13 | 15.13 | 14.70 | 14.81 | 346,365 | -0.44(-2.90%) |
Aug 02, 2006 | 14.83 | 15.28 | 14.83 | 15.26 | 295,725 | +0.52(+3.53%) |
Aug 01, 2006 | 15.20 | 15.20 | 14.73 | 14.74 | 421,875 | -0.50(-3.26%) |
Jul 31, 2006 | 15.60 | 15.60 | 15.13 | 15.23 | 230,008 | -0.41(-2.63%) |
Jul 28, 2006 | 15.21 | 15.71 | 15.21 | 15.65 | 169,059 | +0.51(+3.38%) |
Jul 27, 2006 | 15.16 | 15.38 | 14.99 | 15.13 | 138,262 | +0.00(+0.00%) |
Jul 26, 2006 | 15.29 | 15.34 | 14.91 | 15.13 | 162,745 | -0.24(-1.57%) |
Jul 25, 2006 | 15.58 | 15.95 | 15.19 | 15.37 | 296,627 | -0.20(-1.30%) |
Jul 24, 2006 | 15.20 | 15.58 | 15.06 | 15.58 | 216,993 | +0.38(+2.50%) |
Jul 21, 2006 | 15.15 | 15.24 | 14.68 | 15.20 | 251,398 | +0.05(+0.36%) |
Jul 20, 2006 | 16.17 | 16.36 | 15.13 | 15.14 | 206,814 | -1.01(-6.25%) |
Jul 19, 2006 | 15.27 | 16.27 | 15.22 | 16.15 | 402,418 | +0.89(+5.85%) |
Jul 18, 2006 | 15.38 | 15.50 | 15.04 | 15.26 | 325,619 | -0.03(-0.20%) |
Jul 17, 2006 | 15.65 | 15.66 | 15.16 | 15.29 | 382,187 | -0.40(-2.57%) |
Jul 14, 2006 | 15.72 | 15.84 | 15.51 | 15.69 | 390,692 | -0.02(-0.15%) |
Jul 13, 2006 | 15.83 | 15.87 | 15.54 | 15.72 | 460,016 | -0.23(-1.41%) |
Jul 12, 2006 | 16.17 | 16.19 | 15.83 | 15.94 | 611,680 | -0.24(-1.49%) |
Jul 11, 2006 | 16.25 | 16.30 | 15.97 | 16.18 | 435,791 | -0.15(-0.90%) |
Jul 10, 2006 | 16.67 | 16.76 | 15.99 | 16.33 | 445,713 | -0.34(-2.05%) |
Jul 07, 2006 | 16.80 | 16.88 | 16.65 | 16.67 | 358,478 | -0.21(-1.24%) |
Jul 06, 2006 | 17.24 | 17.31 | 16.85 | 16.88 | 512,976 | -0.40(-2.33%) |
Jul 05, 2006 | 17.19 | 17.46 | 17.07 | 17.28 | 440,430 | +0.02(+0.09%) |
Jul 03, 2006 | 17.00 | 17.30 | 16.88 | 17.27 | 386,053 | +0.27(+1.60%) |
Jun 30, 2006 | 17.61 | 17.62 | 17.00 | 17.00 | 2,830,586 | -0.62(-3.52%) |
Jun 29, 2006 | 17.04 | 17.81 | 17.03 | 17.62 | 303,070 | +0.65(+3.84%) |
Jun 28, 2006 | 16.72 | 16.97 | 16.66 | 16.96 | 256,166 | +0.28(+1.67%) |
Jun 27, 2006 | 16.88 | 17.03 | 16.65 | 16.69 | 313,120 | +0.01(+0.05%) |
Jun 26, 2006 | 16.93 | 16.96 | 16.65 | 16.68 | 449,837 | -0.26(-1.51%) |
Jun 23, 2006 | 17.00 | 17.09 | 16.79 | 16.93 | 312,991 | -0.12(-0.68%) |
Jun 22, 2006 | 17.04 | 17.15 | 17.01 | 17.05 | 409,505 | -0.02(-0.09%) |
Jun 21, 2006 | 17.15 | 17.29 | 17.03 | 17.07 | 292,246 | -0.05(-0.27%) |
Jun 20, 2006 | 17.02 | 17.33 | 17.02 | 17.11 | 229,106 | +0.02(+0.09%) |
Jun 19, 2006 | 17.05 | 17.20 | 17.02 | 17.10 | 229,621 | +0.04(+0.23%) |
Jun 16, 2006 | 17.17 | 17.17 | 17.01 | 17.06 | 233,487 | -0.11(-0.63%) |
Jun 15, 2006 | 16.76 | 17.46 | 16.76 | 17.17 | 335,928 | +0.40(+2.36%) |
Jun 14, 2006 | 16.93 | 17.08 | 16.69 | 16.77 | 290,570 | -0.26(-1.50%) |
Jun 13, 2006 | 17.20 | 17.31 | 17.00 | 17.03 | 615,288 | -0.20(-1.17%) |
Jun 12, 2006 | 17.17 | 17.29 | 17.17 | 17.23 | 402,160 | -0.04(-0.22%) |
Jun 09, 2006 | 17.36 | 17.37 | 17.17 | 17.27 | 409,763 | -0.16(-0.89%) |
Jun 08, 2006 | 17.32 | 17.50 | 17.19 | 17.42 | 600,985 | +0.04(+0.22%) |
Jun 07, 2006 | 17.62 | 17.69 | 17.25 | 17.38 | 309,126 | -0.27(-1.54%) |
Jun 06, 2006 | 17.14 | 17.88 | 17.14 | 17.66 | 896,710 | +0.18(+1.02%) |
Jun 05, 2006 | 17.73 | 17.77 | 17.31 | 17.48 | 468,392 | -0.26(-1.44%) |
Jun 02, 2006 | 17.85 | 17.92 | 17.59 | 17.73 | 462,078 | -0.14(-0.78%) |