Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.90 | 22.99 | 22.59 | 22.65 | 795,531 | -0.13(-0.56%) |
May 30, 2007 | 22.59 | 22.78 | 22.52 | 22.78 | 839,138 | +0.18(+0.79%) |
May 29, 2007 | 22.85 | 22.85 | 22.58 | 22.60 | 731,204 | -0.07(-0.33%) |
May 25, 2007 | 23.22 | 22.89 | 22.53 | 22.68 | 1,101,023 | -0.51(-2.18%) |
May 24, 2007 | 23.37 | 23.43 | 23.09 | 23.18 | 704,462 | +0.07(+0.29%) |
May 23, 2007 | 23.24 | 23.27 | 23.07 | 23.12 | 626,643 | +0.07(+0.32%) |
May 22, 2007 | 22.97 | 23.06 | 22.97 | 23.04 | 376,564 | +0.20(+0.89%) |
May 21, 2007 | 22.99 | 22.99 | 22.79 | 22.84 | 397,283 | -0.04(-0.16%) |
May 18, 2007 | 22.80 | 22.96 | 22.75 | 22.87 | 570,749 | +0.16(+0.69%) |
May 17, 2007 | 22.61 | 22.72 | 22.51 | 22.72 | 457,273 | +0.18(+0.79%) |
May 16, 2007 | 22.51 | 22.57 | 22.43 | 22.54 | 401,620 | +0.05(+0.20%) |
May 15, 2007 | 22.47 | 22.63 | 22.43 | 22.49 | 606,405 | +0.18(+0.80%) |
May 14, 2007 | 22.26 | 22.40 | 22.23 | 22.31 | 532,924 | +0.21(+0.96%) |
May 11, 2007 | 21.78 | 22.14 | 21.76 | 22.10 | 477,270 | +0.18(+0.81%) |
May 10, 2007 | 21.89 | 21.99 | 21.76 | 21.92 | 483,896 | -0.15(-0.68%) |
May 09, 2007 | 22.14 | 22.15 | 21.95 | 22.07 | 577,735 | -0.15(-0.65%) |
May 08, 2007 | 22.17 | 22.27 | 22.14 | 22.22 | 299,709 | +0.05(+0.24%) |
May 07, 2007 | 22.15 | 22.24 | 21.80 | 22.16 | 765,536 | +0.27(+1.21%) |
May 04, 2007 | 21.73 | 22.00 | 21.71 | 21.90 | 494,617 | +0.28(+1.29%) |
May 03, 2007 | 21.75 | 21.82 | 21.60 | 21.62 | 595,805 | +0.07(+0.35%) |
May 02, 2007 | 21.33 | 21.64 | 21.30 | 21.55 | 622,306 | +0.10(+0.48%) |
May 01, 2007 | 21.76 | 21.81 | 21.23 | 21.44 | 789,508 | -0.17(-0.77%) |
Apr 30, 2007 | 21.96 | 21.99 | 21.61 | 21.61 | 455,105 | -0.27(-1.21%) |
Apr 27, 2007 | 21.69 | 21.90 | 21.69 | 21.87 | 387,646 | +0.13(+0.59%) |
Apr 26, 2007 | 21.78 | 21.94 | 21.72 | 21.75 | 363,554 | -0.18(-0.83%) |
Apr 25, 2007 | 21.83 | 21.94 | 21.79 | 21.93 | 329,343 | +0.14(+0.65%) |
Apr 24, 2007 | 21.82 | 21.99 | 21.72 | 21.79 | 411,257 | -0.09(-0.40%) |
Apr 23, 2007 | 22.01 | 22.04 | 21.83 | 21.87 | 693,861 | -0.25(-1.14%) |
Apr 20, 2007 | 22.01 | 22.16 | 21.97 | 22.13 | 528,346 | +0.31(+1.43%) |
Apr 19, 2007 | 21.78 | 21.97 | 21.77 | 21.82 | 1,960,399 | -0.05(-0.25%) |
Apr 18, 2007 | 21.66 | 21.97 | 21.66 | 21.87 | 755,056 | +0.17(+0.80%) |
Apr 17, 2007 | 21.70 | 21.84 | 21.63 | 21.70 | 608,092 | +0.03(+0.15%) |
Apr 16, 2007 | 21.51 | 21.66 | 21.42 | 21.66 | 823,719 | +0.31(+1.44%) |
Apr 13, 2007 | 21.34 | 21.38 | 21.17 | 21.36 | 396,801 | +0.01(+0.04%) |
Apr 12, 2007 | 21.19 | 21.42 | 21.15 | 21.35 | 678,683 | +0.15(+0.69%) |
Apr 11, 2007 | 21.16 | 21.22 | 21.03 | 21.20 | 470,042 | +0.14(+0.65%) |
Apr 10, 2007 | 21.25 | 21.26 | 21.00 | 21.06 | 525,937 | -0.15(-0.69%) |
Apr 09, 2007 | 21.24 | 21.37 | 21.20 | 21.21 | 339,702 | +0.00(+0.02%) |
Apr 05, 2007 | 21.14 | 21.34 | 21.12 | 21.21 | 849,739 | +0.23(+1.11%) |
Apr 04, 2007 | 20.92 | 21.03 | 20.86 | 20.97 | 402,343 | +0.11(+0.52%) |
Apr 03, 2007 | 20.83 | 21.03 | 20.74 | 20.87 | 583,999 | +0.13(+0.62%) |
Apr 02, 2007 | 20.71 | 20.75 | 20.65 | 20.74 | 478,957 | +0.02(+0.12%) |
Mar 30, 2007 | 20.85 | 20.92 | 20.70 | 20.71 | 495,098 | -0.14(-0.66%) |
Mar 29, 2007 | 20.96 | 21.00 | 20.78 | 20.85 | 444,263 | +0.00(+0.02%) |
Mar 28, 2007 | 20.94 | 20.98 | 20.84 | 20.84 | 449,805 | -0.13(-0.61%) |
Mar 27, 2007 | 21.08 | 21.08 | 20.90 | 20.97 | 511,240 | +0.04(+0.18%) |
Mar 26, 2007 | 20.97 | 20.98 | 20.83 | 20.94 | 528,105 | +0.05(+0.22%) |
Mar 23, 2007 | 20.79 | 21.02 | 20.75 | 20.89 | 2,099,412 | +0.17(+0.80%) |
Mar 22, 2007 | 20.92 | 21.13 | 20.65 | 20.72 | 1,382,904 | -0.18(-0.85%) |
Mar 21, 2007 | 20.47 | 20.97 | 20.47 | 20.90 | 852,389 | +0.44(+2.13%) |
Mar 20, 2007 | 20.28 | 20.55 | 20.28 | 20.47 | 1,014,531 | +0.27(+1.36%) |
Mar 19, 2007 | 20.15 | 20.26 | 20.07 | 20.19 | 543,283 | +0.12(+0.58%) |
Mar 16, 2007 | 20.13 | 20.25 | 20.04 | 20.08 | 508,349 | -0.01(-0.06%) |
Mar 15, 2007 | 20.11 | 20.16 | 19.99 | 20.09 | 611,465 | -0.02(-0.08%) |
Mar 14, 2007 | 20.03 | 20.17 | 19.83 | 20.11 | 1,009,712 | -0.05(-0.27%) |
Mar 13, 2007 | 20.53 | 20.56 | 20.14 | 20.16 | 902,501 | -0.37(-1.82%) |
Mar 12, 2007 | 20.38 | 20.56 | 20.31 | 20.53 | 537,983 | +0.23(+1.12%) |
Mar 09, 2007 | 20.13 | 20.42 | 20.11 | 20.31 | 1,450,844 | +0.30(+1.51%) |
Mar 08, 2007 | 19.81 | 20.03 | 19.81 | 20.00 | 757,465 | +0.22(+1.09%) |
Mar 07, 2007 | 19.54 | 19.82 | 19.54 | 19.79 | 675,792 | +0.18(+0.93%) |
Mar 06, 2007 | 19.51 | 19.65 | 19.42 | 19.60 | 741,805 | +0.29(+1.48%) |
Mar 05, 2007 | 19.30 | 19.44 | 19.13 | 19.32 | 703,257 | +0.05(+0.26%) |
Mar 02, 2007 | 19.25 | 19.49 | 19.24 | 19.27 | 661,818 | +0.17(+0.89%) |
Mar 01, 2007 | 18.61 | 19.16 | 18.60 | 19.10 | 1,076,521 | -0.17(-0.90%) |
Feb 28, 2007 | 19.40 | 19.43 | 19.11 | 19.27 | 1,247,023 | -0.11(-0.56%) |
Feb 27, 2007 | 19.85 | 19.85 | 19.16 | 19.38 | 929,485 | -0.52(-2.61%) |
Feb 26, 2007 | 19.81 | 19.96 | 19.79 | 19.90 | 637,757 | +0.13(+0.67%) |
Feb 23, 2007 | 19.80 | 19.85 | 19.72 | 19.77 | 281,640 | +0.05(+0.25%) |
Feb 22, 2007 | 19.80 | 19.85 | 19.59 | 19.72 | 363,795 | +0.05(+0.23%) |
Feb 21, 2007 | 19.68 | 19.80 | 19.65 | 19.67 | 406,197 | -0.00(-0.02%) |
Feb 20, 2007 | 19.42 | 19.74 | 19.31 | 19.67 | 762,765 | +0.15(+0.79%) |
Feb 16, 2007 | 19.58 | 19.59 | 19.43 | 19.52 | 321,151 | -0.09(-0.47%) |
Feb 15, 2007 | 19.52 | 19.62 | 19.52 | 19.61 | 394,633 | +0.10(+0.49%) |
Feb 14, 2007 | 19.50 | 19.54 | 19.43 | 19.52 | 318,528 | +0.10(+0.51%) |
Feb 13, 2007 | 19.23 | 19.46 | 19.23 | 19.42 | 412,257 | +0.25(+1.30%) |
Feb 12, 2007 | 19.35 | 19.35 | 19.09 | 19.17 | 326,006 | -0.05(-0.28%) |
Feb 09, 2007 | 19.17 | 19.39 | 19.17 | 19.22 | 313,924 | +0.09(+0.46%) |
Feb 08, 2007 | 19.08 | 19.17 | 18.99 | 19.13 | 377,287 | +0.01(+0.04%) |
Feb 07, 2007 | 19.24 | 19.26 | 19.08 | 19.13 | 240,683 | -0.07(-0.35%) |
Feb 06, 2007 | 19.14 | 19.21 | 19.11 | 19.19 | 331,511 | +0.08(+0.41%) |
Feb 05, 2007 | 18.96 | 19.13 | 18.96 | 19.11 | 246,947 | +0.10(+0.55%) |
Feb 02, 2007 | 19.12 | 19.13 | 18.98 | 19.01 | 353,917 | -0.22(-1.17%) |
Feb 01, 2007 | 19.28 | 19.39 | 19.20 | 19.23 | 317,056 | +0.02(+0.13%) |
Jan 31, 2007 | 19.11 | 19.33 | 19.11 | 19.21 | 533,646 | +0.02(+0.09%) |
Jan 30, 2007 | 19.13 | 19.20 | 18.99 | 19.19 | 616,524 | +0.03(+0.15%) |
Jan 29, 2007 | 19.35 | 19.37 | 19.13 | 19.16 | 395,356 | -0.22(-1.11%) |
Jan 26, 2007 | 19.23 | 19.43 | 19.23 | 19.38 | 385,960 | +0.18(+0.95%) |
Jan 25, 2007 | 19.27 | 19.34 | 19.17 | 19.20 | 241,646 | -0.09(-0.45%) |
Jan 24, 2007 | 19.12 | 19.30 | 19.11 | 19.28 | 740,118 | +0.18(+0.93%) |
Jan 23, 2007 | 19.01 | 19.11 | 18.93 | 19.11 | 419,689 | -0.12(-0.65%) |
Jan 22, 2007 | 19.38 | 19.42 | 19.20 | 19.23 | 332,957 | -0.15(-0.77%) |
Jan 19, 2007 | 19.21 | 19.38 | 19.18 | 19.38 | 365,722 | +0.17(+0.89%) |
Jan 18, 2007 | 19.25 | 19.37 | 19.14 | 19.21 | 299,950 | -0.07(-0.34%) |
Jan 17, 2007 | 19.21 | 19.32 | 19.12 | 19.28 | 355,603 | +0.11(+0.56%) |
Jan 16, 2007 | 19.33 | 19.38 | 19.15 | 19.17 | 731,445 | -0.11(-0.56%) |
Jan 12, 2007 | 19.14 | 19.41 | 19.14 | 19.28 | 394,151 | +0.22(+1.18%) |
Jan 11, 2007 | 18.87 | 19.11 | 18.87 | 19.05 | 319,465 | +0.17(+0.88%) |
Jan 10, 2007 | 19.01 | 19.01 | 18.76 | 18.89 | 420,412 | -0.16(-0.85%) |
Jan 09, 2007 | 19.14 | 19.25 | 18.88 | 19.05 | 505,699 | -0.17(-0.89%) |
Jan 08, 2007 | 19.23 | 19.35 | 19.17 | 19.22 | 269,112 | -0.07(-0.39%) |
Jan 05, 2007 | 19.40 | 19.43 | 19.19 | 19.29 | 483,293 | -0.15(-0.77%) |
Jan 04, 2007 | 19.67 | 19.70 | 19.38 | 19.44 | 417,039 | -0.24(-1.22%) |
Jan 03, 2007 | 19.71 | 19.87 | 19.57 | 19.68 | 497,026 | -0.10(-0.48%) |
Dec 29, 2006 | 19.76 | 19.88 | 19.75 | 19.78 | 167,442 | -0.04(-0.19%) |
Dec 28, 2006 | 19.80 | 19.85 | 19.72 | 19.82 | 205,990 | +0.12(+0.59%) |
Dec 27, 2006 | 19.60 | 19.78 | 19.56 | 19.70 | 290,795 | +0.03(+0.13%) |
Dec 26, 2006 | 19.63 | 19.67 | 19.55 | 19.67 | 106,488 | +0.06(+0.30%) |
Dec 22, 2006 | 19.65 | 19.73 | 19.56 | 19.62 | 301,877 | -0.16(-0.82%) |
Dec 21, 2006 | 19.82 | 19.82 | 19.68 | 19.78 | 189,125 | -0.12(-0.61%) |
Dec 20, 2006 | 19.70 | 20.00 | 19.70 | 19.90 | 238,514 | +0.20(+1.01%) |
Dec 19, 2006 | 19.64 | 19.78 | 19.55 | 19.70 | 285,735 | +0.07(+0.34%) |
Dec 18, 2006 | 19.75 | 19.86 | 19.56 | 19.63 | 344,521 | +0.03(+0.15%) |
Dec 15, 2006 | 19.81 | 19.84 | 19.56 | 19.60 | 397,524 | -0.10(-0.53%) |
Dec 14, 2006 | 19.55 | 19.86 | 19.48 | 19.71 | 339,943 | +0.11(+0.57%) |
Dec 13, 2006 | 19.72 | 19.79 | 19.51 | 19.60 | 578,940 | -0.20(-0.99%) |
Dec 12, 2006 | 19.71 | 19.80 | 19.66 | 19.79 | 222,854 | -0.00(-0.02%) |
Dec 11, 2006 | 19.76 | 19.88 | 19.69 | 19.79 | 417,039 | +0.04(+0.21%) |
Dec 08, 2006 | 19.70 | 19.75 | 19.57 | 19.75 | 549,788 | +0.07(+0.34%) |
Dec 07, 2006 | 19.65 | 19.78 | 19.60 | 19.69 | 257,065 | +0.07(+0.34%) |
Dec 06, 2006 | 19.74 | 19.80 | 19.60 | 19.62 | 240,201 | -0.12(-0.59%) |
Dec 05, 2006 | 19.68 | 19.90 | 19.62 | 19.74 | 464,983 | -0.04(-0.19%) |
Dec 04, 2006 | 19.57 | 19.83 | 19.51 | 19.77 | 451,732 | +0.31(+1.58%) |
Dec 01, 2006 | 19.39 | 19.56 | 19.27 | 19.47 | 460,164 | +0.09(+0.45%) |
Nov 30, 2006 | 19.69 | 19.74 | 19.32 | 19.38 | 707,112 | -0.17(-0.89%) |
Nov 29, 2006 | 19.74 | 19.77 | 19.48 | 19.55 | 401,620 | -0.27(-1.38%) |
Nov 28, 2006 | 19.84 | 19.99 | 19.74 | 19.83 | 342,594 | -0.04(-0.21%) |
Nov 27, 2006 | 20.09 | 20.09 | 19.76 | 19.87 | 496,785 | -0.09(-0.44%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.82 | 19.96 | 172,501 | +0.27(+1.39%) |
Nov 22, 2006 | 19.67 | 19.85 | 19.67 | 19.68 | 261,402 | +0.01(+0.04%) |
Nov 21, 2006 | 19.37 | 19.84 | 19.33 | 19.67 | 325,488 | +0.30(+1.56%) |
Nov 20, 2006 | 19.23 | 19.45 | 19.23 | 19.37 | 241,405 | -0.02(-0.13%) |
Nov 17, 2006 | 19.33 | 19.59 | 19.33 | 19.40 | 334,161 | -0.16(-0.81%) |
Nov 16, 2006 | 19.64 | 19.81 | 19.54 | 19.55 | 380,178 | +0.01(+0.06%) |
Nov 15, 2006 | 19.20 | 19.55 | 19.20 | 19.54 | 270,316 | +0.28(+1.44%) |
Nov 14, 2006 | 19.22 | 19.41 | 19.19 | 19.26 | 285,254 | +0.09(+0.45%) |
Nov 13, 2006 | 19.28 | 19.28 | 19.16 | 19.18 | 150,818 | -0.19(-0.99%) |
Nov 10, 2006 | 19.43 | 19.45 | 19.25 | 19.37 | 276,339 | -0.06(-0.32%) |
Nov 09, 2006 | 19.35 | 19.57 | 19.20 | 19.43 | 433,181 | +0.03(+0.15%) |
Nov 08, 2006 | 19.22 | 19.40 | 19.19 | 19.40 | 309,346 | +0.16(+0.84%) |
Nov 07, 2006 | 19.33 | 19.38 | 19.13 | 19.24 | 483,534 | +0.13(+0.70%) |
Nov 06, 2006 | 18.87 | 19.17 | 18.87 | 19.11 | 457,032 | +0.17(+0.90%) |
Nov 03, 2006 | 19.06 | 19.06 | 18.79 | 18.94 | 424,267 | +0.10(+0.55%) |
Nov 02, 2006 | 18.39 | 19.01 | 18.39 | 18.83 | 584,481 | +0.42(+2.25%) |
Nov 01, 2006 | 18.23 | 18.52 | 18.20 | 18.42 | 446,673 | -0.01(-0.05%) |
Oct 31, 2006 | 18.24 | 18.50 | 18.24 | 18.42 | 643,749 | +0.12(+0.66%) |
Oct 30, 2006 | 18.34 | 18.37 | 18.21 | 18.30 | 177,801 | -0.09(-0.47%) |
Oct 27, 2006 | 18.47 | 18.55 | 18.34 | 18.39 | 189,607 | -0.01(-0.05%) |
Oct 26, 2006 | 18.39 | 18.50 | 18.32 | 18.40 | 231,046 | +0.02(+0.14%) |
Oct 25, 2006 | 18.25 | 18.42 | 18.14 | 18.38 | 312,237 | +0.08(+0.43%) |
Oct 24, 2006 | 18.20 | 18.30 | 18.01 | 18.30 | 435,349 | -0.05(-0.27%) |
Oct 23, 2006 | 18.15 | 18.38 | 18.14 | 18.35 | 350,544 | +0.23(+1.26%) |
Oct 20, 2006 | 18.07 | 18.14 | 18.01 | 18.12 | 324,765 | +0.21(+1.16%) |
Oct 19, 2006 | 17.72 | 17.93 | 17.67 | 17.91 | 318,260 | +0.24(+1.36%) |
Oct 18, 2006 | 17.76 | 17.83 | 17.55 | 17.67 | 216,831 | -0.03(-0.19%) |
Oct 17, 2006 | 17.75 | 17.81 | 17.62 | 17.70 | 180,693 | -0.06(-0.35%) |
Oct 16, 2006 | 17.71 | 17.82 | 17.62 | 17.76 | 286,217 | +0.15(+0.82%) |
Oct 13, 2006 | 17.72 | 17.73 | 17.50 | 17.62 | 481,125 | -0.12(-0.68%) |
Oct 12, 2006 | 17.79 | 17.92 | 17.68 | 17.74 | 411,016 | -0.05(-0.28%) |
Oct 11, 2006 | 17.98 | 17.98 | 17.72 | 17.79 | 449,082 | -0.36(-1.99%) |
Oct 10, 2006 | 18.35 | 18.38 | 18.09 | 18.15 | 284,049 | -0.20(-1.06%) |
Oct 09, 2006 | 18.40 | 18.40 | 18.31 | 18.35 | 62,399 | -0.03(-0.18%) |
Oct 06, 2006 | 18.38 | 18.46 | 18.27 | 18.38 | 190,570 | +0.01(+0.05%) |
Oct 05, 2006 | 18.49 | 18.56 | 18.37 | 18.37 | 198,521 | -0.09(-0.49%) |
Oct 04, 2006 | 18.41 | 18.46 | 18.24 | 18.46 | 282,844 | -0.05(-0.27%) |
Oct 03, 2006 | 18.66 | 18.69 | 18.49 | 18.51 | 312,960 | -0.25(-1.33%) |
Oct 02, 2006 | 18.45 | 18.80 | 18.43 | 18.76 | 294,409 | +0.31(+1.66%) |
Sep 29, 2006 | 18.64 | 18.64 | 18.40 | 18.45 | 267,184 | -0.33(-1.75%) |
Sep 28, 2006 | 18.55 | 18.80 | 18.54 | 18.78 | 235,382 | +0.29(+1.57%) |
Sep 27, 2006 | 18.37 | 18.53 | 18.26 | 18.49 | 338,016 | +0.12(+0.68%) |
Sep 26, 2006 | 18.58 | 18.63 | 18.31 | 18.37 | 267,184 | -0.11(-0.58%) |
Sep 25, 2006 | 18.35 | 18.61 | 18.30 | 18.47 | 366,445 | +0.14(+0.77%) |
Sep 22, 2006 | 18.45 | 18.47 | 18.28 | 18.33 | 178,524 | -0.05(-0.29%) |
Sep 21, 2006 | 18.34 | 18.49 | 18.32 | 18.39 | 292,963 | +0.15(+0.84%) |
Sep 20, 2006 | 18.89 | 18.89 | 18.21 | 18.23 | 214,422 | -0.04(-0.23%) |
Sep 19, 2006 | 18.10 | 18.28 | 17.99 | 18.28 | 282,844 | +0.02(+0.11%) |
Sep 18, 2006 | 18.23 | 18.28 | 18.06 | 18.25 | 243,333 | +0.12(+0.64%) |
Sep 15, 2006 | 17.96 | 18.28 | 17.93 | 18.14 | 294,168 | +0.12(+0.64%) |
Sep 14, 2006 | 18.11 | 18.17 | 17.95 | 18.02 | 195,871 | +0.00(+0.00%) |
Sep 13, 2006 | 17.83 | 18.02 | 17.77 | 18.02 | 144,554 | +0.03(+0.16%) |
Sep 12, 2006 | 18.01 | 18.18 | 17.88 | 17.99 | 265,257 | +0.09(+0.51%) |
Sep 11, 2006 | 17.91 | 18.00 | 17.78 | 17.90 | 266,702 | -0.01(-0.05%) |
Sep 08, 2006 | 17.93 | 18.01 | 17.86 | 17.91 | 266,702 | -0.20(-1.08%) |
Sep 07, 2006 | 18.37 | 18.37 | 18.01 | 18.11 | 1,615,395 | -0.29(-1.60%) |
Sep 06, 2006 | 18.35 | 18.48 | 18.32 | 18.40 | 235,382 | -0.05(-0.25%) |
Sep 05, 2006 | 18.35 | 18.56 | 18.35 | 18.45 | 189,125 | +0.00(+0.00%) |
Sep 01, 2006 | 18.47 | 18.56 | 18.35 | 18.45 | 226,227 | +0.01(+0.05%) |
Aug 31, 2006 | 18.36 | 18.57 | 18.30 | 18.44 | 330,306 | +0.09(+0.50%) |
Aug 30, 2006 | 18.52 | 18.52 | 18.22 | 18.35 | 477,029 | -0.14(-0.74%) |
Aug 29, 2006 | 18.66 | 18.73 | 18.40 | 18.48 | 395,597 | -0.14(-0.76%) |
Aug 28, 2006 | 18.59 | 18.77 | 18.50 | 18.62 | 436,554 | +0.01(+0.04%) |
Aug 25, 2006 | 19.01 | 19.01 | 18.57 | 18.62 | 409,811 | -0.34(-1.80%) |
Aug 24, 2006 | 19.09 | 19.20 | 18.88 | 18.96 | 571,712 | +0.07(+0.40%) |
Aug 23, 2006 | 18.71 | 18.89 | 18.70 | 18.88 | 361,386 | +0.25(+1.36%) |
Aug 22, 2006 | 18.73 | 18.79 | 18.51 | 18.63 | 465,465 | +0.12(+0.65%) |
Aug 21, 2006 | 18.22 | 18.55 | 18.22 | 18.51 | 314,887 | +0.52(+2.88%) |
Aug 18, 2006 | 18.30 | 18.30 | 17.89 | 17.99 | 263,570 | -0.28(-1.54%) |
Aug 17, 2006 | 17.93 | 18.33 | 17.91 | 18.27 | 514,613 | +0.32(+1.76%) |
Aug 16, 2006 | 17.80 | 18.03 | 17.80 | 17.96 | 429,567 | +0.33(+1.86%) |
Aug 15, 2006 | 17.40 | 17.64 | 17.35 | 17.63 | 230,805 | +0.39(+2.24%) |
Aug 14, 2006 | 17.40 | 17.45 | 17.20 | 17.24 | 186,475 | -0.10(-0.60%) |
Aug 11, 2006 | 17.25 | 17.42 | 17.25 | 17.35 | 183,825 | +0.09(+0.50%) |
Aug 10, 2006 | 17.32 | 17.34 | 17.13 | 17.26 | 234,178 | -0.07(-0.41%) |
Aug 09, 2006 | 17.37 | 17.57 | 17.25 | 17.33 | 292,722 | +0.06(+0.34%) |
Aug 08, 2006 | 17.16 | 17.37 | 17.16 | 17.27 | 330,065 | +0.20(+1.19%) |
Aug 07, 2006 | 17.18 | 17.18 | 17.03 | 17.07 | 162,382 | -0.07(-0.44%) |
Aug 04, 2006 | 17.30 | 17.38 | 17.06 | 17.14 | 195,148 | -0.05(-0.27%) |
Aug 03, 2006 | 16.88 | 17.31 | 16.87 | 17.19 | 273,448 | +0.23(+1.37%) |
Aug 02, 2006 | 16.89 | 17.03 | 16.89 | 16.96 | 180,211 | +0.08(+0.49%) |
Aug 01, 2006 | 16.89 | 16.95 | 16.72 | 16.87 | 241,164 | -0.05(-0.29%) |
Jul 31, 2006 | 17.29 | 17.29 | 16.89 | 16.92 | 561,112 | -0.28(-1.64%) |
Jul 28, 2006 | 17.38 | 17.46 | 17.18 | 17.20 | 497,026 | +0.00(+0.02%) |
Jul 27, 2006 | 17.56 | 17.65 | 17.12 | 17.20 | 326,933 | -0.27(-1.52%) |
Jul 26, 2006 | 17.20 | 17.50 | 17.20 | 17.47 | 290,313 | +0.30(+1.77%) |
Jul 25, 2006 | 17.15 | 17.32 | 17.13 | 17.16 | 256,584 | -0.02(-0.14%) |
Jul 24, 2006 | 17.06 | 17.23 | 17.05 | 17.19 | 187,438 | +0.05(+0.27%) |
Jul 21, 2006 | 17.23 | 17.28 | 17.09 | 17.14 | 199,726 | -0.03(-0.19%) |
Jul 20, 2006 | 17.29 | 17.32 | 17.13 | 17.18 | 159,973 | -0.02(-0.10%) |
Jul 19, 2006 | 16.93 | 17.28 | 16.83 | 17.19 | 280,676 | +0.24(+1.45%) |
Jul 18, 2006 | 16.94 | 16.97 | 16.78 | 16.95 | 193,702 | +0.01(+0.05%) |
Jul 17, 2006 | 17.04 | 17.19 | 16.91 | 16.94 | 225,264 | -0.18(-1.04%) |
Jul 14, 2006 | 17.11 | 17.20 | 16.95 | 17.12 | 230,564 | -0.01(-0.05%) |
Jul 13, 2006 | 17.25 | 17.47 | 17.11 | 17.13 | 344,039 | -0.15(-0.87%) |
Jul 12, 2006 | 17.39 | 17.53 | 17.25 | 17.28 | 289,590 | -0.19(-1.12%) |
Jul 11, 2006 | 17.38 | 17.59 | 17.37 | 17.47 | 434,386 | +0.04(+0.21%) |
Jul 10, 2006 | 17.30 | 17.47 | 17.11 | 17.43 | 431,976 | +0.14(+0.79%) |
Jul 07, 2006 | 17.01 | 17.32 | 17.01 | 17.30 | 358,254 | +0.28(+1.66%) |
Jul 06, 2006 | 17.01 | 17.30 | 16.98 | 17.01 | 378,491 | -0.02(-0.12%) |
Jul 05, 2006 | 17.20 | 17.23 | 17.00 | 17.03 | 406,197 | +0.12(+0.69%) |
Jul 03, 2006 | 16.89 | 16.96 | 16.84 | 16.92 | 64,808 | +0.02(+0.15%) |
Jun 30, 2006 | 16.86 | 17.01 | 16.83 | 16.89 | 224,541 | +0.08(+0.49%) |
Jun 29, 2006 | 16.74 | 16.86 | 16.61 | 16.81 | 427,881 | +0.28(+1.71%) |
Jun 28, 2006 | 16.31 | 16.60 | 16.29 | 16.53 | 224,782 | +0.09(+0.53%) |
Jun 27, 2006 | 16.48 | 16.58 | 16.36 | 16.44 | 288,145 | -0.08(-0.48%) |
Jun 26, 2006 | 16.29 | 16.56 | 16.24 | 16.52 | 237,551 | +0.31(+1.89%) |
Jun 23, 2006 | 16.36 | 16.36 | 16.13 | 16.21 | 512,927 | -0.24(-1.49%) |
Jun 22, 2006 | 16.56 | 16.71 | 16.41 | 16.46 | 365,240 | -0.25(-1.49%) |
Jun 21, 2006 | 16.76 | 16.97 | 16.61 | 16.71 | 374,636 | +0.14(+0.85%) |
Jun 20, 2006 | 16.57 | 16.70 | 16.42 | 16.57 | 322,597 | +0.09(+0.53%) |
Jun 19, 2006 | 16.55 | 16.79 | 16.33 | 16.48 | 387,646 | -0.11(-0.65%) |
Jun 16, 2006 | 16.60 | 16.82 | 16.56 | 16.59 | 383,310 | -0.02(-0.10%) |
Jun 15, 2006 | 16.59 | 16.69 | 16.46 | 16.60 | 473,656 | +0.11(+0.68%) |
Jun 14, 2006 | 16.57 | 16.67 | 16.26 | 16.49 | 427,640 | -0.03(-0.18%) |
Jun 13, 2006 | 16.86 | 17.08 | 16.42 | 16.52 | 487,389 | -0.48(-2.83%) |
Jun 12, 2006 | 17.00 | 17.16 | 16.88 | 17.00 | 430,531 | +0.11(+0.64%) |
Jun 09, 2006 | 16.92 | 17.05 | 16.86 | 16.89 | 337,293 | +0.19(+1.14%) |
Jun 08, 2006 | 16.95 | 16.99 | 16.55 | 16.70 | 536,537 | -0.37(-2.19%) |
Jun 07, 2006 | 17.18 | 17.31 | 17.04 | 17.08 | 292,722 | -0.08(-0.46%) |
Jun 06, 2006 | 17.03 | 17.25 | 16.73 | 17.15 | 601,346 | -0.01(-0.05%) |
Jun 05, 2006 | 17.35 | 17.50 | 17.16 | 17.16 | 221,891 | -0.26(-1.48%) |
Jun 02, 2006 | 17.25 | 17.50 | 17.17 | 17.42 | 356,567 | +0.17(+0.96%) |