Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.22 | 21.22 | 20.64 | 20.78 | 877,082 | +0.18(+0.89%) |
May 30, 2007 | 20.01 | 20.59 | 19.96 | 20.59 | 466,895 | +0.47(+2.35%) |
May 29, 2007 | 20.57 | 20.57 | 19.97 | 20.12 | 217,142 | +0.19(+0.96%) |
May 25, 2007 | 19.98 | 20.13 | 19.67 | 19.93 | 342,084 | +0.08(+0.42%) |
May 24, 2007 | 20.68 | 20.68 | 19.74 | 19.84 | 641,866 | -0.88(-4.24%) |
May 23, 2007 | 21.08 | 21.14 | 20.69 | 20.72 | 450,786 | -0.37(-1.74%) |
May 22, 2007 | 21.24 | 21.31 | 20.94 | 21.09 | 658,368 | -0.21(-1.00%) |
May 21, 2007 | 21.07 | 21.40 | 21.07 | 21.30 | 370,242 | +0.18(+0.87%) |
May 18, 2007 | 21.13 | 21.17 | 20.96 | 21.12 | 289,435 | -0.01(-0.04%) |
May 17, 2007 | 21.39 | 21.40 | 21.11 | 21.13 | 676,179 | -0.24(-1.11%) |
May 16, 2007 | 21.02 | 21.52 | 21.04 | 21.36 | 630,341 | +0.34(+1.63%) |
May 15, 2007 | 20.87 | 21.26 | 20.84 | 21.02 | 438,868 | +0.09(+0.44%) |
May 14, 2007 | 21.01 | 21.06 | 20.86 | 20.93 | 288,781 | -0.07(-0.33%) |
May 11, 2007 | 20.88 | 21.08 | 20.81 | 21.00 | 234,299 | +0.13(+0.62%) |
May 10, 2007 | 20.97 | 21.07 | 20.77 | 20.87 | 390,018 | -0.20(-0.94%) |
May 09, 2007 | 20.88 | 21.19 | 20.78 | 21.07 | 505,137 | +0.18(+0.88%) |
May 08, 2007 | 21.17 | 21.17 | 20.75 | 20.88 | 216,749 | -0.35(-1.65%) |
May 07, 2007 | 21.01 | 21.28 | 21.01 | 21.23 | 247,002 | +0.21(+0.98%) |
May 04, 2007 | 21.10 | 21.20 | 20.84 | 21.03 | 256,694 | -0.07(-0.33%) |
May 03, 2007 | 20.81 | 21.16 | 20.40 | 21.10 | 584,896 | +0.37(+1.77%) |
May 02, 2007 | 20.89 | 21.02 | 20.47 | 20.73 | 543,510 | -0.19(-0.91%) |
May 01, 2007 | 20.46 | 20.93 | 20.29 | 20.92 | 808,586 | +0.76(+3.79%) |
Apr 30, 2007 | 20.35 | 20.65 | 20.10 | 20.16 | 510,638 | -0.18(-0.86%) |
Apr 27, 2007 | 20.51 | 20.51 | 20.23 | 20.33 | 179,947 | -0.24(-1.19%) |
Apr 26, 2007 | 20.62 | 20.64 | 20.39 | 20.58 | 423,283 | -0.08(-0.37%) |
Apr 25, 2007 | 20.65 | 20.71 | 20.37 | 20.65 | 254,467 | +0.08(+0.41%) |
Apr 24, 2007 | 20.62 | 20.62 | 20.15 | 20.57 | 284,459 | -0.05(-0.22%) |
Apr 23, 2007 | 20.65 | 20.72 | 20.19 | 20.62 | 221,857 | -0.02(-0.11%) |
Apr 20, 2007 | 20.39 | 20.66 | 20.36 | 20.64 | 485,230 | +0.47(+2.31%) |
Apr 19, 2007 | 20.30 | 20.33 | 20.13 | 20.17 | 280,923 | -0.25(-1.23%) |
Apr 18, 2007 | 20.43 | 20.52 | 20.29 | 20.43 | 269,921 | -0.08(-0.41%) |
Apr 17, 2007 | 20.49 | 20.59 | 20.39 | 20.51 | 317,388 | +0.00(+0.00%) |
Apr 16, 2007 | 20.30 | 21.21 | 20.28 | 20.51 | 276,863 | +0.32(+1.59%) |
Apr 13, 2007 | 20.13 | 20.19 | 20.00 | 20.19 | 695,431 | +0.05(+0.23%) |
Apr 12, 2007 | 20.26 | 20.27 | 20.04 | 20.14 | 323,225 | -0.14(-0.68%) |
Apr 11, 2007 | 20.43 | 20.46 | 20.18 | 20.28 | 428,391 | -0.15(-0.75%) |
Apr 10, 2007 | 20.30 | 20.44 | 20.23 | 20.43 | 411,889 | +0.13(+0.64%) |
Apr 09, 2007 | 20.09 | 20.35 | 20.07 | 20.30 | 532,771 | +0.27(+1.33%) |
Apr 05, 2007 | 20.08 | 20.17 | 20.02 | 20.04 | 405,996 | -0.08(-0.42%) |
Apr 04, 2007 | 20.33 | 20.69 | 20.05 | 20.12 | 1,112,429 | -0.19(-0.94%) |
Apr 03, 2007 | 20.54 | 20.62 | 20.29 | 20.31 | 670,679 | -0.19(-0.93%) |
Apr 02, 2007 | 20.19 | 20.65 | 20.12 | 20.50 | 943,744 | +0.38(+1.90%) |
Mar 30, 2007 | 20.65 | 20.80 | 20.06 | 20.12 | 834,125 | -0.53(-2.55%) |
Mar 29, 2007 | 20.65 | 20.71 | 20.52 | 20.65 | 731,185 | +0.09(+0.45%) |
Mar 28, 2007 | 20.33 | 20.60 | 20.22 | 20.55 | 876,034 | +0.11(+0.52%) |
Mar 27, 2007 | 20.39 | 20.57 | 20.32 | 20.45 | 553,071 | -0.06(-0.30%) |
Mar 26, 2007 | 20.26 | 20.65 | 20.26 | 20.51 | 740,615 | +0.21(+1.02%) |
Mar 23, 2007 | 20.08 | 20.33 | 20.01 | 20.30 | 624,448 | +0.26(+1.30%) |
Mar 22, 2007 | 19.81 | 20.09 | 19.71 | 20.04 | 796,407 | +0.24(+1.20%) |
Mar 21, 2007 | 19.49 | 19.86 | 19.39 | 19.81 | 659,678 | +0.31(+1.61%) |
Mar 20, 2007 | 19.20 | 19.49 | 19.12 | 19.49 | 474,229 | +0.27(+1.43%) |
Mar 19, 2007 | 19.10 | 19.40 | 19.05 | 19.22 | 488,897 | +0.25(+1.33%) |
Mar 16, 2007 | 19.10 | 19.09 | 18.80 | 18.97 | 734,983 | -0.12(-0.64%) |
Mar 15, 2007 | 18.86 | 19.09 | 18.80 | 19.09 | 415,032 | +0.23(+1.21%) |
Mar 14, 2007 | 18.46 | 18.88 | 18.46 | 18.86 | 827,315 | +0.37(+2.02%) |
Mar 13, 2007 | 18.53 | 18.64 | 18.30 | 18.49 | 579,657 | -0.05(-0.25%) |
Mar 12, 2007 | 18.31 | 18.53 | 18.20 | 18.53 | 351,775 | +0.23(+1.25%) |
Mar 09, 2007 | 18.17 | 18.30 | 18.13 | 18.30 | 317,069 | +0.21(+1.18%) |
Mar 08, 2007 | 18.13 | 18.24 | 18.03 | 18.09 | 392,637 | +0.06(+0.34%) |
Mar 07, 2007 | 18.10 | 18.17 | 17.94 | 18.03 | 318,379 | -0.12(-0.67%) |
Mar 06, 2007 | 17.72 | 18.19 | 17.61 | 18.15 | 489,814 | +0.63(+3.57%) |
Mar 05, 2007 | 17.75 | 18.00 | 17.52 | 17.52 | 636,235 | -0.39(-2.17%) |
Mar 02, 2007 | 17.91 | 18.15 | 17.81 | 17.91 | 554,381 | -0.05(-0.30%) |
Mar 01, 2007 | 17.94 | 18.24 | 17.88 | 17.97 | 633,218 | +0.01(+0.04%) |
Feb 28, 2007 | 18.02 | 18.33 | 17.86 | 17.96 | 588,432 | -0.07(-0.38%) |
Feb 27, 2007 | 18.44 | 18.65 | 18.00 | 18.03 | 547,570 | -0.57(-3.08%) |
Feb 26, 2007 | 18.77 | 18.94 | 18.55 | 18.60 | 380,372 | +0.02(+0.12%) |
Feb 23, 2007 | 18.63 | 18.79 | 18.49 | 18.58 | 159,910 | -0.14(-0.73%) |
Feb 22, 2007 | 19.00 | 19.03 | 18.71 | 18.71 | 186,889 | -0.30(-1.57%) |
Feb 21, 2007 | 18.90 | 19.07 | 18.84 | 19.01 | 117,869 | +0.08(+0.44%) |
Feb 20, 2007 | 18.71 | 19.02 | 18.48 | 18.93 | 122,584 | +0.17(+0.90%) |
Feb 16, 2007 | 18.66 | 18.78 | 18.48 | 18.76 | 150,742 | +0.11(+0.57%) |
Feb 15, 2007 | 18.97 | 18.97 | 18.64 | 18.65 | 226,833 | -0.31(-1.61%) |
Feb 14, 2007 | 19.00 | 19.06 | 18.93 | 18.96 | 168,459 | -0.05(-0.28%) |
Feb 13, 2007 | 18.78 | 19.01 | 18.65 | 19.01 | 214,562 | +0.24(+1.30%) |
Feb 12, 2007 | 18.86 | 18.88 | 18.71 | 18.77 | 92,476 | -0.04(-0.20%) |
Feb 09, 2007 | 18.97 | 19.05 | 18.80 | 18.81 | 272,410 | -0.06(-0.32%) |
Feb 08, 2007 | 18.68 | 18.94 | 18.67 | 18.87 | 231,941 | +0.11(+0.61%) |
Feb 07, 2007 | 18.70 | 18.80 | 18.58 | 18.75 | 351,906 | +0.05(+0.29%) |
Feb 06, 2007 | 18.62 | 18.78 | 18.59 | 18.70 | 251,455 | +0.12(+0.66%) |
Feb 05, 2007 | 18.52 | 18.62 | 18.42 | 18.58 | 333,440 | +0.04(+0.21%) |
Feb 02, 2007 | 18.58 | 18.61 | 18.44 | 18.54 | 271,100 | -0.03(-0.16%) |
Feb 01, 2007 | 18.59 | 18.65 | 18.45 | 18.57 | 183,091 | +0.02(+0.08%) |
Jan 31, 2007 | 18.44 | 18.71 | 18.36 | 18.55 | 163,053 | +0.04(+0.21%) |
Jan 30, 2007 | 18.36 | 18.55 | 18.31 | 18.52 | 309,997 | +0.19(+1.04%) |
Jan 29, 2007 | 18.26 | 18.39 | 18.20 | 18.33 | 148,777 | +0.05(+0.29%) |
Jan 26, 2007 | 18.16 | 18.32 | 18.07 | 18.27 | 97,700 | +0.11(+0.59%) |
Jan 25, 2007 | 18.31 | 18.39 | 18.07 | 18.16 | 198,676 | -0.17(-0.92%) |
Jan 24, 2007 | 18.23 | 18.37 | 18.14 | 18.33 | 157,421 | +0.20(+1.09%) |
Jan 23, 2007 | 17.87 | 18.25 | 17.86 | 18.13 | 413,592 | +0.23(+1.28%) |
Jan 22, 2007 | 17.91 | 18.00 | 17.84 | 17.91 | 165,803 | -0.03(-0.17%) |
Jan 19, 2007 | 17.79 | 17.94 | 17.68 | 17.94 | 363,693 | +0.18(+0.99%) |
Jan 18, 2007 | 17.98 | 18.00 | 17.75 | 17.76 | 363,039 | -0.28(-1.57%) |
Jan 17, 2007 | 17.95 | 18.15 | 17.95 | 18.04 | 220,285 | +0.00(+0.00%) |
Jan 16, 2007 | 18.25 | 18.33 | 18.02 | 18.04 | 273,065 | -0.13(-0.71%) |
Jan 12, 2007 | 18.27 | 18.33 | 18.13 | 18.17 | 157,814 | -0.08(-0.42%) |
Jan 11, 2007 | 18.21 | 18.43 | 17.80 | 18.25 | 244,252 | +0.08(+0.46%) |
Jan 10, 2007 | 18.13 | 18.26 | 18.10 | 18.16 | 371,158 | -0.02(-0.13%) |
Jan 09, 2007 | 18.17 | 18.25 | 18.09 | 18.19 | 416,735 | +0.00(+0.00%) |
Jan 08, 2007 | 18.13 | 18.30 | 18.05 | 18.19 | 241,371 | -0.01(-0.04%) |
Jan 05, 2007 | 18.06 | 18.59 | 18.06 | 18.20 | 185,579 | -0.47(-2.50%) |
Jan 04, 2007 | 18.75 | 18.78 | 18.55 | 18.66 | 232,334 | -0.11(-0.61%) |
Jan 03, 2007 | 18.71 | 18.86 | 18.58 | 18.78 | 271,100 | +0.17(+0.90%) |
Dec 29, 2006 | 18.93 | 18.94 | 18.56 | 18.61 | 149,694 | -0.27(-1.46%) |
Dec 28, 2006 | 18.97 | 19.04 | 18.88 | 18.88 | 136,990 | -0.07(-0.36%) |
Dec 27, 2006 | 18.82 | 19.00 | 18.80 | 18.95 | 217,928 | +0.18(+0.94%) |
Dec 26, 2006 | 18.67 | 18.86 | 18.67 | 18.78 | 254,991 | +0.11(+0.57%) |
Dec 22, 2006 | 18.62 | 18.76 | 18.52 | 18.67 | 183,614 | +0.08(+0.41%) |
Dec 21, 2006 | 18.71 | 18.86 | 18.50 | 18.59 | 209,022 | -0.11(-0.61%) |
Dec 20, 2006 | 18.75 | 18.82 | 18.67 | 18.71 | 298,079 | -0.02(-0.12%) |
Dec 19, 2006 | 18.55 | 18.85 | 18.55 | 18.73 | 264,814 | +0.11(+0.57%) |
Dec 18, 2006 | 19.00 | 19.00 | 18.58 | 18.62 | 207,581 | -0.39(-2.05%) |
Dec 15, 2006 | 19.03 | 19.10 | 18.98 | 19.01 | 367,753 | -0.01(-0.04%) |
Dec 14, 2006 | 18.93 | 19.12 | 18.93 | 19.02 | 234,037 | +0.16(+0.85%) |
Dec 13, 2006 | 18.88 | 18.98 | 18.81 | 18.86 | 346,668 | +0.04(+0.20%) |
Dec 12, 2006 | 18.71 | 18.94 | 18.71 | 18.82 | 344,965 | +0.12(+0.65%) |
Dec 11, 2006 | 18.55 | 18.72 | 18.55 | 18.70 | 1,639,176 | +0.11(+0.57%) |
Dec 08, 2006 | 18.57 | 18.78 | 18.49 | 18.59 | 422,104 | -0.04(-0.21%) |
Dec 07, 2006 | 18.76 | 18.88 | 18.60 | 18.63 | 501,863 | -0.08(-0.45%) |
Dec 06, 2006 | 18.88 | 19.01 | 18.71 | 18.71 | 294,543 | -0.18(-0.93%) |
Dec 05, 2006 | 19.06 | 19.09 | 18.86 | 18.89 | 300,829 | -0.16(-0.84%) |
Dec 04, 2006 | 18.83 | 19.12 | 18.82 | 19.05 | 254,729 | +0.20(+1.05%) |
Dec 01, 2006 | 18.94 | 19.08 | 18.71 | 18.85 | 175,102 | -0.11(-0.60%) |
Nov 30, 2006 | 19.01 | 19.13 | 18.84 | 18.97 | 234,691 | +0.00(+0.00%) |
Nov 29, 2006 | 18.67 | 19.01 | 18.61 | 18.97 | 218,583 | +0.35(+1.89%) |
Nov 28, 2006 | 18.13 | 18.67 | 18.13 | 18.62 | 265,338 | +0.44(+2.39%) |
Nov 27, 2006 | 18.26 | 18.30 | 18.15 | 18.18 | 232,989 | -0.17(-0.92%) |
Nov 24, 2006 | 18.17 | 18.50 | 18.10 | 18.35 | 87,878 | +0.07(+0.38%) |
Nov 22, 2006 | 18.33 | 18.39 | 18.20 | 18.28 | 89,973 | -0.02(-0.08%) |
Nov 21, 2006 | 18.46 | 18.46 | 18.27 | 18.29 | 169,601 | -0.18(-0.99%) |
Nov 20, 2006 | 18.32 | 18.49 | 18.28 | 18.48 | 157,159 | +0.16(+0.88%) |
Nov 17, 2006 | 18.39 | 18.44 | 18.18 | 18.32 | 349,942 | -0.07(-0.37%) |
Nov 16, 2006 | 18.42 | 18.48 | 18.30 | 18.39 | 396,042 | +0.02(+0.12%) |
Nov 15, 2006 | 18.50 | 18.50 | 18.34 | 18.36 | 195,401 | -0.12(-0.66%) |
Nov 14, 2006 | 18.23 | 18.49 | 18.18 | 18.49 | 170,649 | +0.24(+1.34%) |
Nov 13, 2006 | 18.10 | 18.29 | 18.06 | 18.24 | 103,725 | +0.11(+0.59%) |
Nov 10, 2006 | 18.07 | 18.20 | 18.04 | 18.13 | 217,273 | +0.07(+0.38%) |
Nov 09, 2006 | 17.95 | 18.12 | 17.80 | 18.07 | 291,662 | +0.11(+0.64%) |
Nov 08, 2006 | 17.61 | 18.13 | 17.61 | 17.95 | 217,011 | +0.25(+1.42%) |
Nov 07, 2006 | 17.66 | 17.87 | 17.66 | 17.70 | 260,885 | +0.01(+0.04%) |
Nov 06, 2006 | 17.68 | 17.75 | 17.58 | 17.69 | 228,143 | +0.12(+0.70%) |
Nov 03, 2006 | 17.49 | 17.62 | 17.29 | 17.57 | 207,450 | +0.15(+0.83%) |
Nov 02, 2006 | 17.68 | 17.73 | 17.40 | 17.42 | 312,224 | -0.44(-2.44%) |
Nov 01, 2006 | 17.84 | 18.00 | 17.78 | 17.86 | 283,935 | +0.02(+0.13%) |
Oct 31, 2006 | 17.83 | 17.84 | 17.62 | 17.84 | 430,224 | -0.03(-0.17%) |
Oct 30, 2006 | 17.68 | 17.94 | 17.67 | 17.87 | 212,951 | +0.08(+0.43%) |
Oct 27, 2006 | 17.94 | 17.99 | 17.75 | 17.79 | 232,465 | -0.22(-1.23%) |
Oct 26, 2006 | 17.91 | 18.10 | 17.66 | 18.01 | 265,338 | +0.18(+0.98%) |
Oct 25, 2006 | 17.63 | 17.87 | 17.63 | 17.84 | 255,908 | +0.21(+1.17%) |
Oct 24, 2006 | 17.45 | 17.67 | 17.45 | 17.63 | 210,986 | +0.05(+0.30%) |
Oct 23, 2006 | 17.20 | 17.62 | 17.18 | 17.58 | 286,423 | +0.30(+1.72%) |
Oct 20, 2006 | 17.45 | 17.45 | 17.27 | 17.28 | 290,483 | -0.11(-0.66%) |
Oct 19, 2006 | 17.41 | 17.52 | 17.27 | 17.39 | 259,444 | -0.01(-0.04%) |
Oct 18, 2006 | 17.56 | 17.61 | 17.39 | 17.40 | 432,189 | -0.07(-0.39%) |
Oct 17, 2006 | 17.31 | 17.49 | 17.29 | 17.47 | 277,648 | +0.03(+0.17%) |
Oct 16, 2006 | 17.33 | 17.47 | 17.32 | 17.44 | 229,584 | +0.11(+0.62%) |
Oct 13, 2006 | 17.41 | 17.45 | 17.28 | 17.33 | 267,826 | -0.04(-0.22%) |
Oct 12, 2006 | 17.16 | 17.41 | 17.11 | 17.37 | 202,605 | +0.29(+1.70%) |
Oct 11, 2006 | 17.04 | 17.18 | 16.94 | 17.08 | 256,563 | +0.04(+0.22%) |
Oct 10, 2006 | 17.10 | 17.18 | 16.96 | 17.04 | 181,388 | -0.10(-0.58%) |
Oct 09, 2006 | 17.25 | 17.25 | 17.04 | 17.14 | 190,425 | -0.08(-0.44%) |
Oct 06, 2006 | 17.25 | 17.33 | 17.16 | 17.22 | 245,955 | -0.02(-0.13%) |
Oct 05, 2006 | 17.12 | 17.30 | 17.10 | 17.24 | 358,848 | +0.14(+0.80%) |
Oct 04, 2006 | 17.03 | 17.19 | 17.02 | 17.10 | 473,181 | +0.00(+0.00%) |
Oct 03, 2006 | 17.07 | 17.27 | 16.99 | 17.10 | 1,035,420 | -0.05(-0.31%) |
Oct 02, 2006 | 17.03 | 17.23 | 16.92 | 17.16 | 644,093 | +0.10(+0.58%) |
Sep 29, 2006 | 17.61 | 17.65 | 16.93 | 17.06 | 674,346 | -0.66(-3.71%) |
Sep 28, 2006 | 18.07 | 18.07 | 17.68 | 17.71 | 693,598 | -0.50(-2.73%) |
Sep 27, 2006 | 18.00 | 18.22 | 17.97 | 18.21 | 193,044 | +0.21(+1.15%) |
Sep 26, 2006 | 17.94 | 18.09 | 17.91 | 18.00 | 194,878 | +0.08(+0.43%) |
Sep 25, 2006 | 17.78 | 18.08 | 17.74 | 17.93 | 313,926 | +0.15(+0.82%) |
Sep 22, 2006 | 17.91 | 17.99 | 17.64 | 17.78 | 168,684 | -0.18(-0.98%) |
Sep 21, 2006 | 18.06 | 18.19 | 17.89 | 17.96 | 208,367 | -0.05(-0.30%) |
Sep 20, 2006 | 17.87 | 18.17 | 17.82 | 18.01 | 616,983 | +0.27(+1.51%) |
Sep 19, 2006 | 17.76 | 17.87 | 17.64 | 17.75 | 478,289 | +0.08(+0.43%) |
Sep 18, 2006 | 17.75 | 17.79 | 17.64 | 17.67 | 198,152 | -0.11(-0.60%) |
Sep 15, 2006 | 17.75 | 17.97 | 17.57 | 17.78 | 491,386 | +0.14(+0.78%) |
Sep 14, 2006 | 17.60 | 17.76 | 17.55 | 17.64 | 277,125 | -0.02(-0.09%) |
Sep 13, 2006 | 17.68 | 17.71 | 17.42 | 17.65 | 720,708 | -0.02(-0.09%) |
Sep 12, 2006 | 17.60 | 17.73 | 17.56 | 17.67 | 204,307 | +0.12(+0.70%) |
Sep 11, 2006 | 17.62 | 17.64 | 17.41 | 17.55 | 237,311 | -0.10(-0.56%) |
Sep 08, 2006 | 17.65 | 17.75 | 17.58 | 17.65 | 290,876 | -0.03(-0.17%) |
Sep 07, 2006 | 17.84 | 17.90 | 17.63 | 17.68 | 965,353 | -0.24(-1.32%) |
Sep 06, 2006 | 17.91 | 18.08 | 17.82 | 17.91 | 214,523 | -0.11(-0.64%) |
Sep 05, 2006 | 18.02 | 18.10 | 17.96 | 18.03 | 324,142 | +0.01(+0.04%) |
Sep 01, 2006 | 18.26 | 18.26 | 18.00 | 18.02 | 155,195 | -0.24(-1.30%) |
Aug 31, 2006 | 18.07 | 18.38 | 18.07 | 18.26 | 280,006 | +0.22(+1.23%) |
Aug 30, 2006 | 17.87 | 18.05 | 17.79 | 18.04 | 236,394 | +0.25(+1.42%) |
Aug 29, 2006 | 17.55 | 17.79 | 17.54 | 17.78 | 383,993 | +0.25(+1.44%) |
Aug 28, 2006 | 17.46 | 17.64 | 16.80 | 17.53 | 382,422 | +0.07(+0.39%) |
Aug 25, 2006 | 17.37 | 17.51 | 17.33 | 17.46 | 130,966 | +0.04(+0.22%) |
Aug 24, 2006 | 17.24 | 17.47 | 17.23 | 17.42 | 189,901 | +0.19(+1.11%) |
Aug 23, 2006 | 17.56 | 17.58 | 17.14 | 17.23 | 188,067 | -0.33(-1.87%) |
Aug 22, 2006 | 17.39 | 17.64 | 17.38 | 17.56 | 273,327 | +0.19(+1.10%) |
Aug 21, 2006 | 17.36 | 17.39 | 17.27 | 17.37 | 184,269 | -0.08(-0.48%) |
Aug 18, 2006 | 17.29 | 17.49 | 17.22 | 17.45 | 196,449 | +0.20(+1.15%) |
Aug 17, 2006 | 17.22 | 17.26 | 16.94 | 17.26 | 207,581 | -0.08(-0.44%) |
Aug 16, 2006 | 17.41 | 17.41 | 17.23 | 17.33 | 218,844 | +0.03(+0.18%) |
Aug 15, 2006 | 17.26 | 17.36 | 17.18 | 17.30 | 230,500 | +0.19(+1.12%) |
Aug 14, 2006 | 17.16 | 17.23 | 17.05 | 17.11 | 218,190 | +0.01(+0.05%) |
Aug 11, 2006 | 16.99 | 17.16 | 16.91 | 17.10 | 200,509 | +0.03(+0.18%) |
Aug 10, 2006 | 16.99 | 17.13 | 16.89 | 17.07 | 367,229 | -0.01(-0.04%) |
Aug 09, 2006 | 17.10 | 17.20 | 16.98 | 17.08 | 500,160 | +0.05(+0.31%) |
Aug 08, 2006 | 17.06 | 17.25 | 17.03 | 17.03 | 335,928 | -0.02(-0.13%) |
Aug 07, 2006 | 17.03 | 17.11 | 16.91 | 17.05 | 339,727 | -0.05(-0.31%) |
Aug 04, 2006 | 16.71 | 17.29 | 16.71 | 17.10 | 346,668 | +0.23(+1.36%) |
Aug 03, 2006 | 16.84 | 16.96 | 16.69 | 16.87 | 198,414 | +0.04(+0.23%) |
Aug 02, 2006 | 16.76 | 16.91 | 16.71 | 16.84 | 105,297 | +0.06(+0.36%) |
Aug 01, 2006 | 16.67 | 16.83 | 16.58 | 16.78 | 147,730 | +0.04(+0.23%) |
Jul 31, 2006 | 16.80 | 16.87 | 16.57 | 16.74 | 204,176 | -0.12(-0.72%) |
Jul 28, 2006 | 16.78 | 16.91 | 16.72 | 16.86 | 267,564 | +0.12(+0.73%) |
Jul 27, 2006 | 16.80 | 16.84 | 16.72 | 16.74 | 225,655 | +0.00(+0.00%) |
Jul 26, 2006 | 16.75 | 16.84 | 16.63 | 16.74 | 527,009 | -0.02(-0.09%) |
Jul 25, 2006 | 16.87 | 16.95 | 16.65 | 16.75 | 710,100 | -0.18(-1.08%) |
Jul 24, 2006 | 16.55 | 16.99 | 16.65 | 16.94 | 770,213 | +0.40(+2.40%) |
Jul 21, 2006 | 16.39 | 16.58 | 16.27 | 16.54 | 256,301 | +0.15(+0.89%) |
Jul 20, 2006 | 16.49 | 16.56 | 16.38 | 16.39 | 372,337 | -0.05(-0.33%) |
Jul 19, 2006 | 16.09 | 16.46 | 16.07 | 16.45 | 328,332 | +0.36(+2.23%) |
Jul 18, 2006 | 15.88 | 16.13 | 15.74 | 16.09 | 364,348 | +0.25(+1.59%) |
Jul 17, 2006 | 15.80 | 16.00 | 15.73 | 15.84 | 269,005 | +0.03(+0.19%) |
Jul 14, 2006 | 15.76 | 15.89 | 15.57 | 15.81 | 204,700 | +0.05(+0.29%) |
Jul 13, 2006 | 15.88 | 16.07 | 15.74 | 15.76 | 199,069 | -0.21(-1.29%) |
Jul 12, 2006 | 16.14 | 16.17 | 15.94 | 15.97 | 437,427 | -0.15(-0.90%) |
Jul 11, 2006 | 15.94 | 16.19 | 15.88 | 16.11 | 290,876 | +0.10(+0.62%) |
Jul 10, 2006 | 15.76 | 16.04 | 15.75 | 16.01 | 781,214 | +0.20(+1.26%) |
Jul 07, 2006 | 15.55 | 15.87 | 15.53 | 15.81 | 639,640 | +0.18(+1.17%) |
Jul 06, 2006 | 16.03 | 16.03 | 15.48 | 15.63 | 191,996 | -0.03(-0.19%) |
Jul 05, 2006 | 15.58 | 15.66 | 15.42 | 15.66 | 328,332 | +0.05(+0.34%) |
Jul 03, 2006 | 15.33 | 15.61 | 15.20 | 15.61 | 133,323 | +0.21(+1.39%) |
Jun 30, 2006 | 15.46 | 15.51 | 15.16 | 15.39 | 350,204 | -0.01(-0.05%) |
Jun 29, 2006 | 15.27 | 15.42 | 15.12 | 15.40 | 241,109 | +0.22(+1.46%) |
Jun 28, 2006 | 15.04 | 15.23 | 14.94 | 15.18 | 362,384 | +0.18(+1.22%) |
Jun 27, 2006 | 14.97 | 15.23 | 14.87 | 15.00 | 572,192 | +0.05(+0.31%) |
Jun 26, 2006 | 14.70 | 14.97 | 14.69 | 14.95 | 300,437 | +0.32(+2.19%) |
Jun 23, 2006 | 14.51 | 14.70 | 14.43 | 14.63 | 388,970 | +0.04(+0.26%) |
Jun 22, 2006 | 14.51 | 14.61 | 14.40 | 14.59 | 206,010 | +0.01(+0.05%) |
Jun 21, 2006 | 14.40 | 14.61 | 14.37 | 14.58 | 203,390 | +0.11(+0.79%) |
Jun 20, 2006 | 14.58 | 14.64 | 14.39 | 14.47 | 241,633 | -0.11(-0.79%) |
Jun 19, 2006 | 14.81 | 14.82 | 14.54 | 14.58 | 138,038 | -0.21(-1.44%) |
Jun 16, 2006 | 14.70 | 14.93 | 14.53 | 14.80 | 1,072,484 | +0.09(+0.62%) |
Jun 15, 2006 | 14.79 | 14.81 | 14.71 | 14.71 | 362,253 | -0.02(-0.10%) |
Jun 14, 2006 | 14.81 | 14.81 | 14.55 | 14.72 | 283,673 | -0.15(-1.03%) |
Jun 13, 2006 | 15.17 | 15.28 | 14.87 | 14.87 | 383,600 | -0.38(-2.50%) |
Jun 12, 2006 | 15.32 | 15.42 | 15.20 | 15.26 | 149,694 | -0.07(-0.45%) |
Jun 09, 2006 | 15.32 | 15.45 | 15.13 | 15.32 | 218,059 | +0.00(+0.00%) |
Jun 08, 2006 | 15.12 | 15.39 | 14.97 | 15.32 | 287,471 | +0.12(+0.80%) |
Jun 07, 2006 | 15.21 | 15.42 | 15.13 | 15.20 | 523,080 | +0.00(+0.00%) |
Jun 06, 2006 | 15.11 | 15.23 | 14.74 | 15.20 | 405,341 | +0.09(+0.61%) |
Jun 05, 2006 | 15.27 | 15.28 | 14.97 | 15.11 | 300,829 | -0.26(-1.69%) |
Jun 02, 2006 | 15.27 | 15.55 | 15.17 | 15.37 | 454,322 | +0.25(+1.67%) |