Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.46 | 36.82 | 36.08 | 36.39 | 446,153 | -0.03(-0.09%) |
May 30, 2007 | 36.12 | 36.43 | 35.90 | 36.42 | 322,633 | +0.19(+0.52%) |
May 29, 2007 | 35.86 | 36.39 | 35.85 | 36.23 | 213,187 | +0.16(+0.46%) |
May 25, 2007 | 36.14 | 36.34 | 35.94 | 36.07 | 233,087 | -0.02(-0.05%) |
May 24, 2007 | 36.60 | 36.79 | 36.07 | 36.08 | 347,628 | -0.52(-1.42%) |
May 23, 2007 | 36.26 | 36.63 | 36.17 | 36.60 | 358,184 | +0.34(+0.93%) |
May 22, 2007 | 36.20 | 36.29 | 35.73 | 36.26 | 279,073 | +0.07(+0.18%) |
May 21, 2007 | 34.54 | 36.25 | 34.54 | 36.20 | 429,773 | +0.92(+2.62%) |
May 18, 2007 | 35.11 | 35.39 | 34.93 | 35.27 | 754,833 | +0.16(+0.47%) |
May 17, 2007 | 34.86 | 35.38 | 34.85 | 35.11 | 471,270 | +0.04(+0.12%) |
May 16, 2007 | 34.82 | 35.17 | 34.73 | 35.07 | 430,258 | +0.39(+1.12%) |
May 15, 2007 | 34.65 | 35.08 | 34.65 | 34.68 | 481,341 | -0.07(-0.19%) |
May 14, 2007 | 34.98 | 35.08 | 34.62 | 34.75 | 419,702 | -0.15(-0.43%) |
May 11, 2007 | 34.90 | 35.19 | 34.75 | 34.89 | 317,173 | +0.08(+0.24%) |
May 10, 2007 | 34.94 | 35.03 | 34.71 | 34.81 | 291,813 | -0.30(-0.85%) |
May 09, 2007 | 35.06 | 35.31 | 35.00 | 35.11 | 333,674 | +0.00(+0.00%) |
May 08, 2007 | 34.99 | 35.16 | 34.87 | 35.11 | 391,188 | -0.07(-0.21%) |
May 07, 2007 | 34.89 | 35.23 | 34.66 | 35.18 | 339,498 | +0.41(+1.19%) |
May 04, 2007 | 34.35 | 34.89 | 34.24 | 34.77 | 466,538 | +0.45(+1.32%) |
May 03, 2007 | 34.47 | 34.66 | 34.27 | 34.32 | 505,972 | -0.15(-0.43%) |
May 02, 2007 | 33.96 | 34.67 | 33.96 | 34.47 | 359,398 | +0.40(+1.19%) |
May 01, 2007 | 33.94 | 34.18 | 33.83 | 34.06 | 487,771 | +0.12(+0.36%) |
Apr 30, 2007 | 34.41 | 34.48 | 33.87 | 33.94 | 413,380 | -0.51(-1.48%) |
Apr 27, 2007 | 34.37 | 34.76 | 34.18 | 34.45 | 580,853 | +0.08(+0.24%) |
Apr 26, 2007 | 34.61 | 34.62 | 33.67 | 34.37 | 839,040 | -0.63(-1.79%) |
Apr 25, 2007 | 34.45 | 35.13 | 34.16 | 34.99 | 793,136 | +0.57(+1.65%) |
Apr 24, 2007 | 35.03 | 35.73 | 33.69 | 34.42 | 1,597,999 | -2.62(-7.07%) |
Apr 23, 2007 | 36.88 | 37.19 | 36.80 | 37.05 | 176,180 | +0.24(+0.65%) |
Apr 20, 2007 | 36.88 | 37.19 | 36.70 | 36.81 | 274,089 | +0.24(+0.65%) |
Apr 19, 2007 | 36.47 | 36.74 | 36.03 | 36.57 | 211,246 | -0.15(-0.40%) |
Apr 18, 2007 | 36.83 | 37.05 | 36.56 | 36.72 | 242,915 | -0.12(-0.31%) |
Apr 17, 2007 | 36.63 | 36.89 | 36.29 | 36.83 | 379,054 | +0.24(+0.65%) |
Apr 16, 2007 | 35.96 | 36.62 | 35.96 | 36.59 | 249,346 | +0.79(+2.21%) |
Apr 13, 2007 | 35.92 | 36.09 | 35.56 | 35.80 | 218,648 | -0.07(-0.18%) |
Apr 12, 2007 | 35.56 | 35.90 | 35.41 | 35.87 | 178,243 | +0.28(+0.79%) |
Apr 11, 2007 | 36.04 | 36.04 | 35.42 | 35.59 | 288,537 | -0.38(-1.05%) |
Apr 10, 2007 | 36.07 | 36.23 | 35.83 | 35.97 | 262,935 | -0.03(-0.09%) |
Apr 09, 2007 | 36.14 | 36.39 | 35.88 | 36.00 | 222,288 | -0.08(-0.23%) |
Apr 05, 2007 | 36.41 | 36.51 | 36.02 | 36.08 | 214,643 | -0.26(-0.70%) |
Apr 04, 2007 | 36.23 | 36.67 | 36.21 | 36.34 | 607,166 | +0.12(+0.32%) |
Apr 03, 2007 | 35.98 | 36.28 | 35.78 | 36.22 | 461,320 | +0.36(+1.01%) |
Apr 02, 2007 | 35.34 | 35.86 | 35.32 | 35.86 | 226,777 | +0.48(+1.35%) |
Mar 30, 2007 | 35.67 | 35.92 | 35.14 | 35.38 | 224,472 | -0.27(-0.76%) |
Mar 29, 2007 | 35.64 | 35.72 | 35.25 | 35.65 | 194,016 | +0.16(+0.46%) |
Mar 28, 2007 | 35.44 | 35.60 | 34.61 | 35.49 | 207,242 | +0.00(+0.00%) |
Mar 27, 2007 | 36.07 | 36.07 | 35.44 | 35.49 | 184,673 | -0.61(-1.69%) |
Mar 26, 2007 | 36.28 | 36.63 | 35.81 | 36.10 | 178,849 | -0.21(-0.57%) |
Mar 23, 2007 | 36.18 | 36.41 | 36.07 | 36.30 | 207,727 | +0.12(+0.34%) |
Mar 22, 2007 | 36.02 | 36.24 | 35.88 | 36.18 | 211,003 | +0.30(+0.85%) |
Mar 21, 2007 | 35.39 | 35.89 | 35.13 | 35.88 | 466,538 | +0.45(+1.28%) |
Mar 20, 2007 | 35.44 | 35.64 | 35.12 | 35.42 | 417,032 | +17.63(+99.10%) |
Mar 19, 2007 | 17.72 | 17.85 | 17.66 | 17.79 | 387,062 | +0.14(+0.79%) |
Mar 16, 2007 | 17.80 | 17.80 | 17.57 | 17.65 | 269,366 | -0.15(-0.82%) |
Mar 15, 2007 | 17.74 | 17.84 | 17.70 | 17.80 | 215,250 | +0.00(+0.00%) |
Mar 14, 2007 | 17.86 | 17.89 | 17.51 | 17.80 | 257,475 | -0.02(-0.10%) |
Mar 13, 2007 | 18.28 | 18.23 | 17.79 | 17.82 | 315,474 | -0.46(-2.51%) |
Mar 12, 2007 | 18.20 | 18.36 | 18.13 | 18.28 | 237,819 | +0.04(+0.24%) |
Mar 09, 2007 | 18.23 | 18.28 | 18.11 | 18.23 | 351,389 | +0.10(+0.55%) |
Mar 08, 2007 | 18.07 | 18.18 | 18.00 | 18.13 | 267,425 | +0.16(+0.91%) |
Mar 07, 2007 | 17.99 | 18.10 | 17.77 | 17.97 | 338,285 | -0.07(-0.38%) |
Mar 06, 2007 | 17.88 | 18.13 | 17.73 | 18.04 | 513,737 | +0.32(+1.80%) |
Mar 05, 2007 | 17.77 | 17.98 | 17.72 | 17.72 | 506,215 | -0.16(-0.90%) |
Mar 02, 2007 | 18.03 | 18.18 | 17.83 | 17.88 | 348,720 | -0.16(-0.89%) |
Mar 01, 2007 | 17.80 | 18.25 | 17.72 | 18.04 | 717,825 | +0.08(+0.42%) |
Feb 28, 2007 | 18.14 | 18.18 | 17.72 | 17.96 | 1,161,431 | -0.21(-1.18%) |
Feb 27, 2007 | 18.34 | 18.40 | 18.10 | 18.18 | 365,464 | -0.43(-2.30%) |
Feb 26, 2007 | 18.85 | 18.88 | 18.56 | 18.61 | 306,010 | -0.19(-1.00%) |
Feb 23, 2007 | 18.56 | 18.88 | 18.51 | 18.79 | 391,430 | +0.18(+0.94%) |
Feb 22, 2007 | 18.73 | 18.79 | 18.52 | 18.62 | 482,190 | -0.07(-0.39%) |
Feb 21, 2007 | 18.70 | 18.90 | 18.60 | 18.69 | 299,215 | -0.10(-0.53%) |
Feb 20, 2007 | 18.79 | 18.83 | 18.57 | 18.79 | 429,530 | +0.00(+0.02%) |
Feb 16, 2007 | 18.87 | 18.89 | 18.67 | 18.79 | 286,353 | -0.08(-0.43%) |
Feb 15, 2007 | 18.88 | 19.00 | 18.77 | 18.87 | 472,726 | +0.03(+0.15%) |
Feb 14, 2007 | 18.70 | 18.95 | 18.62 | 18.84 | 451,856 | +0.19(+1.03%) |
Feb 13, 2007 | 18.59 | 18.76 | 18.53 | 18.65 | 490,441 | +0.05(+0.28%) |
Feb 12, 2007 | 18.85 | 18.86 | 18.54 | 18.59 | 515,288 | -0.15(-0.80%) |
Feb 09, 2007 | 19.23 | 19.28 | 18.63 | 18.75 | 843,529 | -0.48(-2.51%) |
Feb 08, 2007 | 17.93 | 19.45 | 17.86 | 19.23 | 1,691,185 | +1.97(+11.44%) |
Feb 07, 2007 | 17.24 | 17.30 | 17.16 | 17.25 | 291,935 | +0.07(+0.40%) |
Feb 06, 2007 | 17.18 | 17.19 | 17.11 | 17.19 | 274,948 | +0.04(+0.20%) |
Feb 05, 2007 | 17.21 | 17.23 | 17.13 | 17.15 | 298,972 | -0.05(-0.28%) |
Feb 02, 2007 | 17.12 | 17.28 | 17.12 | 17.20 | 317,658 | +0.08(+0.45%) |
Feb 01, 2007 | 16.84 | 17.19 | 16.79 | 17.12 | 451,856 | +0.34(+2.04%) |
Jan 31, 2007 | 16.65 | 16.86 | 16.61 | 16.78 | 293,876 | +0.13(+0.80%) |
Jan 30, 2007 | 16.61 | 16.73 | 16.57 | 16.65 | 348,235 | +0.06(+0.34%) |
Jan 29, 2007 | 16.56 | 16.61 | 16.53 | 16.59 | 408,903 | -0.02(-0.10%) |
Jan 26, 2007 | 16.55 | 16.61 | 16.51 | 16.61 | 294,361 | +0.05(+0.32%) |
Jan 25, 2007 | 16.58 | 16.61 | 16.49 | 16.55 | 444,090 | -0.02(-0.15%) |
Jan 24, 2007 | 16.45 | 16.59 | 16.43 | 16.58 | 215,007 | +0.15(+0.94%) |
Jan 23, 2007 | 16.31 | 16.46 | 16.26 | 16.42 | 317,658 | +0.11(+0.70%) |
Jan 22, 2007 | 16.27 | 16.33 | 16.22 | 16.31 | 322,511 | +0.07(+0.44%) |
Jan 19, 2007 | 16.17 | 16.29 | 16.15 | 16.24 | 240,973 | +0.09(+0.56%) |
Jan 18, 2007 | 16.33 | 16.34 | 16.12 | 16.15 | 290,721 | -0.17(-1.02%) |
Jan 17, 2007 | 16.40 | 16.42 | 16.27 | 16.31 | 768,058 | -0.11(-0.65%) |
Jan 16, 2007 | 16.55 | 16.63 | 16.34 | 16.42 | 290,479 | -0.04(-0.25%) |
Jan 12, 2007 | 16.51 | 16.58 | 16.41 | 16.46 | 445,789 | -0.03(-0.16%) |
Jan 11, 2007 | 16.23 | 16.55 | 16.22 | 16.49 | 391,430 | +0.31(+1.94%) |
Jan 10, 2007 | 16.22 | 16.22 | 16.07 | 16.18 | 166,716 | -0.04(-0.27%) |
Jan 09, 2007 | 16.23 | 16.31 | 16.12 | 16.22 | 322,026 | +0.02(+0.10%) |
Jan 08, 2007 | 16.29 | 16.29 | 16.03 | 16.20 | 373,473 | -0.02(-0.10%) |
Jan 05, 2007 | 16.15 | 16.34 | 16.13 | 16.22 | 668,320 | -0.05(-0.29%) |
Jan 04, 2007 | 16.36 | 16.36 | 16.20 | 16.27 | 613,233 | -0.08(-0.48%) |
Jan 03, 2007 | 16.27 | 16.45 | 16.17 | 16.35 | 464,232 | +0.17(+1.06%) |
Dec 29, 2006 | 16.24 | 16.24 | 16.12 | 16.17 | 295,089 | -0.07(-0.43%) |
Dec 28, 2006 | 16.22 | 16.32 | 16.17 | 16.24 | 423,463 | -0.02(-0.14%) |
Dec 27, 2006 | 16.24 | 16.43 | 16.24 | 16.27 | 282,956 | +0.02(+0.13%) |
Dec 26, 2006 | 16.15 | 16.29 | 16.14 | 16.25 | 99,253 | +0.07(+0.41%) |
Dec 22, 2006 | 16.28 | 16.28 | 16.14 | 16.18 | 176,422 | -0.08(-0.52%) |
Dec 21, 2006 | 16.46 | 16.50 | 16.24 | 16.26 | 162,833 | -0.19(-1.14%) |
Dec 20, 2006 | 16.54 | 16.55 | 16.45 | 16.45 | 552,808 | -0.11(-0.63%) |
Dec 19, 2006 | 16.55 | 16.59 | 16.44 | 16.56 | 346,779 | -0.02(-0.10%) |
Dec 18, 2006 | 16.54 | 16.71 | 16.51 | 16.57 | 437,781 | +0.03(+0.19%) |
Dec 15, 2006 | 16.49 | 16.54 | 16.44 | 16.54 | 424,919 | +0.05(+0.33%) |
Dec 14, 2006 | 16.44 | 16.53 | 16.36 | 16.49 | 224,714 | +0.05(+0.33%) |
Dec 13, 2006 | 16.54 | 16.56 | 16.38 | 16.44 | 195,108 | -0.05(-0.30%) |
Dec 12, 2006 | 16.46 | 16.50 | 16.41 | 16.49 | 228,597 | +0.02(+0.14%) |
Dec 11, 2006 | 16.50 | 16.53 | 16.38 | 16.46 | 337,557 | -0.04(-0.25%) |
Dec 08, 2006 | 16.64 | 16.65 | 16.48 | 16.50 | 260,145 | -0.13(-0.80%) |
Dec 07, 2006 | 16.64 | 16.73 | 16.62 | 16.64 | 178,849 | +0.04(+0.25%) |
Dec 06, 2006 | 16.74 | 16.74 | 16.59 | 16.60 | 157,737 | -0.19(-1.11%) |
Dec 05, 2006 | 16.73 | 16.81 | 16.72 | 16.78 | 193,167 | +0.10(+0.58%) |
Dec 04, 2006 | 16.69 | 16.79 | 16.61 | 16.68 | 307,708 | -0.00(-0.03%) |
Dec 01, 2006 | 16.79 | 16.90 | 16.51 | 16.69 | 299,457 | -0.18(-1.09%) |
Nov 30, 2006 | 16.86 | 16.88 | 16.76 | 16.87 | 506,457 | +0.13(+0.78%) |
Nov 29, 2006 | 16.38 | 16.74 | 16.38 | 16.74 | 452,827 | +0.41(+2.54%) |
Nov 28, 2006 | 16.58 | 16.58 | 16.32 | 16.33 | 477,337 | -0.20(-1.23%) |
Nov 27, 2006 | 16.72 | 16.79 | 16.52 | 16.53 | 460,592 | -0.29(-1.73%) |
Nov 24, 2006 | 16.74 | 16.82 | 16.70 | 16.82 | 85,178 | +0.03(+0.18%) |
Nov 22, 2006 | 16.76 | 16.82 | 16.64 | 16.79 | 262,329 | +0.00(+0.02%) |
Nov 21, 2006 | 16.77 | 16.80 | 16.71 | 16.79 | 217,191 | -0.01(-0.07%) |
Nov 20, 2006 | 16.86 | 16.95 | 16.70 | 16.80 | 273,734 | -0.06(-0.35%) |
Nov 17, 2006 | 16.90 | 16.90 | 16.72 | 16.86 | 310,620 | -0.06(-0.35%) |
Nov 16, 2006 | 17.02 | 17.03 | 16.85 | 16.92 | 216,463 | -0.08(-0.45%) |
Nov 15, 2006 | 16.90 | 17.01 | 16.87 | 17.00 | 377,355 | +0.07(+0.43%) |
Nov 14, 2006 | 16.68 | 16.93 | 16.68 | 16.92 | 309,407 | +0.26(+1.55%) |
Nov 13, 2006 | 16.69 | 16.78 | 16.62 | 16.67 | 401,865 | -0.02(-0.14%) |
Nov 10, 2006 | 16.74 | 16.80 | 16.64 | 16.69 | 374,686 | -0.02(-0.14%) |
Nov 09, 2006 | 16.85 | 16.89 | 16.69 | 16.71 | 182,489 | -0.14(-0.84%) |
Nov 08, 2006 | 16.96 | 17.04 | 16.81 | 16.85 | 500,390 | -0.13(-0.76%) |
Nov 07, 2006 | 16.91 | 17.07 | 16.87 | 16.98 | 306,738 | +0.06(+0.34%) |
Nov 06, 2006 | 16.80 | 17.01 | 16.75 | 16.93 | 271,550 | +0.23(+1.36%) |
Nov 03, 2006 | 16.83 | 16.86 | 16.63 | 16.70 | 411,815 | -0.11(-0.65%) |
Nov 02, 2006 | 16.94 | 16.95 | 16.77 | 16.81 | 401,865 | -0.14(-0.84%) |
Nov 01, 2006 | 17.24 | 17.29 | 16.94 | 16.95 | 525,628 | -0.29(-1.70%) |
Oct 31, 2006 | 17.24 | 17.32 | 17.10 | 17.24 | 450,400 | -0.05(-0.26%) |
Oct 30, 2006 | 17.39 | 17.39 | 17.25 | 17.29 | 573,678 | -0.20(-1.17%) |
Oct 27, 2006 | 17.67 | 17.71 | 17.49 | 17.49 | 447,488 | -0.20(-1.13%) |
Oct 26, 2006 | 17.67 | 17.78 | 17.58 | 17.69 | 621,241 | +0.03(+0.15%) |
Oct 25, 2006 | 17.78 | 17.90 | 17.61 | 17.67 | 916,817 | -0.10(-0.56%) |
Oct 24, 2006 | 18.44 | 18.44 | 17.56 | 17.76 | 1,584,166 | -0.75(-4.07%) |
Oct 23, 2006 | 18.36 | 18.56 | 18.22 | 18.52 | 337,800 | +0.16(+0.88%) |
Oct 20, 2006 | 18.50 | 18.52 | 18.17 | 18.36 | 251,166 | -0.16(-0.88%) |
Oct 19, 2006 | 18.46 | 18.53 | 18.43 | 18.52 | 128,616 | +0.06(+0.35%) |
Oct 18, 2006 | 18.54 | 18.56 | 18.42 | 18.46 | 259,417 | -0.07(-0.36%) |
Oct 17, 2006 | 18.54 | 18.62 | 18.42 | 18.52 | 243,643 | -0.04(-0.20%) |
Oct 16, 2006 | 18.34 | 18.56 | 18.20 | 18.56 | 335,373 | +0.25(+1.34%) |
Oct 13, 2006 | 18.14 | 18.40 | 17.97 | 18.31 | 459,621 | +0.15(+0.84%) |
Oct 12, 2006 | 18.09 | 18.18 | 17.95 | 18.16 | 252,136 | +0.08(+0.43%) |
Oct 11, 2006 | 18.02 | 18.18 | 17.93 | 18.08 | 251,651 | +0.06(+0.34%) |
Oct 10, 2006 | 17.97 | 18.05 | 17.82 | 18.02 | 184,188 | +0.10(+0.54%) |
Oct 09, 2006 | 17.86 | 17.95 | 17.74 | 17.93 | 170,598 | +0.02(+0.13%) |
Oct 06, 2006 | 17.90 | 17.94 | 17.71 | 17.90 | 115,026 | -0.02(-0.13%) |
Oct 05, 2006 | 17.87 | 17.97 | 17.83 | 17.93 | 215,007 | +0.11(+0.60%) |
Oct 04, 2006 | 17.59 | 17.82 | 17.53 | 17.82 | 182,732 | +0.22(+1.23%) |
Oct 03, 2006 | 17.51 | 17.67 | 17.36 | 17.60 | 211,125 | +0.12(+0.70%) |
Oct 02, 2006 | 17.38 | 17.67 | 17.31 | 17.48 | 240,488 | +0.15(+0.88%) |
Sep 29, 2006 | 17.51 | 17.51 | 17.33 | 17.33 | 235,392 | -0.17(-0.98%) |
Sep 28, 2006 | 17.45 | 17.51 | 17.21 | 17.50 | 157,737 | +0.10(+0.57%) |
Sep 27, 2006 | 17.49 | 17.50 | 17.32 | 17.40 | 178,849 | -0.09(-0.53%) |
Sep 26, 2006 | 17.31 | 17.51 | 17.25 | 17.49 | 273,492 | +0.19(+1.07%) |
Sep 25, 2006 | 16.88 | 17.33 | 16.86 | 17.31 | 198,020 | +0.41(+2.44%) |
Sep 22, 2006 | 16.98 | 17.00 | 16.83 | 16.90 | 186,372 | -0.14(-0.81%) |
Sep 21, 2006 | 17.34 | 17.35 | 17.01 | 17.03 | 162,105 | -0.30(-1.72%) |
Sep 20, 2006 | 17.20 | 17.38 | 17.16 | 17.33 | 149,728 | +0.18(+1.05%) |
Sep 19, 2006 | 17.18 | 17.22 | 17.00 | 17.15 | 206,999 | +0.01(+0.04%) |
Sep 18, 2006 | 17.22 | 17.41 | 17.08 | 17.15 | 248,739 | -0.31(-1.79%) |
Sep 15, 2006 | 17.31 | 17.59 | 17.22 | 17.46 | 426,133 | +0.20(+1.18%) |
Sep 14, 2006 | 17.47 | 17.47 | 17.20 | 17.26 | 187,100 | -0.22(-1.28%) |
Sep 13, 2006 | 17.05 | 17.49 | 17.05 | 17.48 | 248,011 | +0.44(+2.56%) |
Sep 12, 2006 | 16.98 | 17.11 | 16.93 | 17.04 | 413,999 | +0.10(+0.60%) |
Sep 11, 2006 | 17.12 | 17.12 | 16.83 | 16.94 | 503,060 | -0.20(-1.14%) |
Sep 08, 2006 | 17.12 | 17.21 | 17.09 | 17.14 | 247,526 | +0.01(+0.05%) |
Sep 07, 2006 | 17.29 | 17.29 | 17.08 | 17.13 | 184,673 | -0.20(-1.14%) |
Sep 06, 2006 | 17.46 | 17.49 | 17.25 | 17.33 | 145,603 | -0.19(-1.06%) |
Sep 05, 2006 | 17.53 | 17.53 | 17.41 | 17.51 | 269,366 | -0.00(-0.02%) |
Sep 01, 2006 | 17.62 | 17.62 | 17.44 | 17.52 | 166,716 | -0.10(-0.56%) |
Aug 31, 2006 | 17.31 | 17.62 | 17.29 | 17.62 | 356,486 | +0.29(+1.65%) |
Aug 30, 2006 | 17.47 | 17.50 | 17.27 | 17.33 | 257,475 | -0.12(-0.70%) |
Aug 29, 2006 | 17.15 | 17.45 | 17.00 | 17.45 | 324,210 | +0.35(+2.04%) |
Aug 28, 2006 | 16.89 | 17.12 | 16.89 | 17.10 | 201,418 | +0.21(+1.26%) |
Aug 25, 2006 | 17.12 | 17.12 | 16.76 | 16.89 | 262,571 | -0.26(-1.50%) |
Aug 24, 2006 | 17.41 | 17.41 | 17.08 | 17.15 | 185,401 | -0.16(-0.92%) |
Aug 23, 2006 | 17.43 | 17.47 | 17.20 | 17.31 | 306,980 | -0.08(-0.45%) |
Aug 22, 2006 | 17.18 | 17.39 | 17.18 | 17.39 | 232,723 | +0.07(+0.43%) |
Aug 21, 2006 | 17.39 | 17.39 | 17.25 | 17.31 | 239,517 | -0.08(-0.49%) |
Aug 18, 2006 | 17.43 | 17.46 | 17.27 | 17.40 | 215,735 | -0.02(-0.13%) |
Aug 17, 2006 | 17.24 | 17.47 | 17.20 | 17.42 | 303,583 | +0.20(+1.18%) |
Aug 16, 2006 | 16.99 | 17.24 | 16.99 | 17.21 | 279,801 | +0.28(+1.67%) |
Aug 15, 2006 | 16.76 | 16.95 | 16.76 | 16.93 | 401,623 | +0.29(+1.75%) |
Aug 14, 2006 | 16.72 | 16.88 | 16.58 | 16.64 | 458,408 | -0.03(-0.19%) |
Aug 11, 2006 | 16.82 | 16.83 | 16.60 | 16.67 | 408,903 | -0.14(-0.81%) |
Aug 10, 2006 | 16.64 | 16.85 | 16.59 | 16.81 | 712,972 | +0.13(+0.80%) |
Aug 09, 2006 | 17.04 | 17.09 | 16.67 | 16.67 | 410,359 | -0.16(-0.97%) |
Aug 08, 2006 | 17.00 | 17.22 | 16.80 | 16.84 | 622,697 | -0.04(-0.21%) |
Aug 07, 2006 | 16.69 | 16.87 | 16.67 | 16.87 | 443,605 | +0.17(+1.02%) |
Aug 04, 2006 | 16.67 | 16.78 | 16.54 | 16.70 | 454,283 | +0.14(+0.86%) |
Aug 03, 2006 | 16.46 | 16.65 | 16.36 | 16.56 | 391,188 | +0.09(+0.53%) |
Aug 02, 2006 | 16.34 | 16.52 | 16.34 | 16.47 | 320,085 | +0.14(+0.83%) |
Aug 01, 2006 | 16.44 | 16.44 | 16.17 | 16.34 | 581,443 | -0.12(-0.75%) |
Jul 31, 2006 | 16.54 | 16.59 | 16.45 | 16.46 | 554,021 | -0.08(-0.49%) |
Jul 28, 2006 | 16.46 | 16.81 | 16.43 | 16.54 | 518,591 | +0.12(+0.70%) |
Jul 27, 2006 | 16.81 | 16.87 | 16.40 | 16.43 | 431,229 | -0.34(-2.04%) |
Jul 26, 2006 | 16.70 | 17.12 | 16.67 | 16.77 | 689,675 | +0.02(+0.12%) |
Jul 25, 2006 | 16.62 | 17.04 | 16.50 | 16.75 | 1,925,849 | +1.42(+9.25%) |
Jul 24, 2006 | 15.24 | 15.47 | 15.25 | 15.33 | 401,865 | +0.09(+0.57%) |
Jul 21, 2006 | 15.27 | 15.31 | 15.11 | 15.24 | 555,234 | -0.03(-0.23%) |
Jul 20, 2006 | 15.67 | 15.75 | 15.28 | 15.28 | 271,307 | -0.37(-2.37%) |
Jul 19, 2006 | 15.27 | 15.81 | 15.25 | 15.65 | 453,069 | +0.40(+2.64%) |
Jul 18, 2006 | 15.28 | 15.38 | 15.13 | 15.25 | 340,469 | +0.01(+0.05%) |
Jul 17, 2006 | 15.32 | 15.40 | 15.22 | 15.24 | 238,789 | -0.08(-0.54%) |
Jul 14, 2006 | 15.59 | 15.60 | 15.29 | 15.32 | 450,885 | -0.26(-1.64%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.51 | 15.58 | 332,704 | -0.36(-2.25%) |
Jul 12, 2006 | 16.23 | 16.23 | 15.91 | 15.94 | 335,616 | -0.31(-1.89%) |
Jul 11, 2006 | 16.21 | 16.27 | 16.09 | 16.24 | 443,848 | +0.04(+0.23%) |
Jul 10, 2006 | 16.11 | 16.34 | 16.10 | 16.20 | 308,922 | +0.15(+0.92%) |
Jul 07, 2006 | 16.27 | 16.32 | 16.02 | 16.06 | 235,635 | -0.23(-1.42%) |
Jul 06, 2006 | 16.01 | 16.29 | 15.97 | 16.29 | 344,837 | +0.33(+2.07%) |
Jul 05, 2006 | 16.33 | 16.38 | 15.85 | 15.96 | 609,350 | -0.33(-2.04%) |
Jul 03, 2006 | 16.30 | 16.45 | 16.16 | 16.29 | 215,493 | -0.05(-0.30%) |
Jun 30, 2006 | 16.23 | 16.34 | 16.10 | 16.34 | 374,929 | +0.11(+0.66%) |
Jun 29, 2006 | 15.90 | 16.23 | 15.87 | 16.23 | 300,428 | +0.47(+2.99%) |
Jun 28, 2006 | 15.72 | 15.79 | 15.59 | 15.76 | 274,948 | +0.05(+0.34%) |
Jun 27, 2006 | 15.98 | 16.10 | 15.66 | 15.71 | 347,992 | -0.24(-1.49%) |
Jun 26, 2006 | 15.88 | 16.02 | 15.81 | 15.94 | 658,856 | +0.12(+0.73%) |
Jun 23, 2006 | 15.82 | 15.92 | 15.63 | 15.83 | 347,021 | -0.02(-0.10%) |
Jun 22, 2006 | 16.03 | 16.10 | 15.79 | 15.84 | 254,563 | -0.15(-0.94%) |
Jun 21, 2006 | 15.60 | 16.06 | 15.60 | 15.99 | 344,109 | +0.35(+2.23%) |
Jun 20, 2006 | 15.70 | 15.90 | 15.57 | 15.65 | 203,602 | -0.06(-0.37%) |
Jun 19, 2006 | 16.08 | 16.10 | 15.66 | 15.70 | 356,971 | -0.37(-2.31%) |
Jun 16, 2006 | 16.09 | 16.15 | 15.87 | 16.08 | 776,795 | +0.00(+0.01%) |
Jun 15, 2006 | 15.92 | 16.15 | 15.92 | 16.07 | 495,537 | +0.18(+1.10%) |
Jun 14, 2006 | 15.81 | 15.97 | 15.66 | 15.90 | 283,926 | +0.12(+0.73%) |
Jun 13, 2006 | 15.80 | 16.05 | 15.70 | 15.78 | 299,943 | -0.18(-1.11%) |
Jun 12, 2006 | 16.22 | 16.31 | 15.96 | 15.96 | 254,320 | -0.24(-1.50%) |
Jun 09, 2006 | 16.40 | 16.49 | 16.13 | 16.20 | 290,721 | -0.21(-1.29%) |
Jun 08, 2006 | 16.49 | 16.59 | 16.15 | 16.42 | 374,686 | -0.10(-0.61%) |
Jun 07, 2006 | 16.44 | 16.70 | 16.32 | 16.52 | 279,316 | +0.06(+0.36%) |
Jun 06, 2006 | 16.67 | 16.67 | 16.38 | 16.46 | 233,693 | -0.24(-1.43%) |
Jun 05, 2006 | 17.05 | 17.06 | 16.69 | 16.70 | 176,908 | -0.41(-2.37%) |
Jun 02, 2006 | 16.94 | 17.14 | 16.94 | 17.10 | 185,401 | +0.16(+0.92%) |