Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.07 | 19.26 | 19.05 | 19.16 | 4,226,645 | +0.00(+0.00%) |
May 30, 2007 | 18.88 | 19.16 | 18.82 | 19.16 | 4,090,746 | +0.11(+0.57%) |
May 29, 2007 | 19.01 | 19.20 | 18.98 | 19.05 | 2,779,053 | +0.10(+0.54%) |
May 25, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 2,648,095 | +0.06(+0.31%) |
May 24, 2007 | 19.09 | 19.40 | 18.83 | 18.89 | 5,028,275 | -0.20(-1.05%) |
May 23, 2007 | 19.18 | 19.35 | 19.08 | 19.09 | 3,582,094 | -0.03(-0.16%) |
May 22, 2007 | 19.09 | 19.27 | 19.05 | 19.13 | 4,525,624 | +0.03(+0.16%) |
May 21, 2007 | 19.05 | 19.16 | 18.97 | 19.09 | 4,853,194 | -0.04(-0.19%) |
May 18, 2007 | 19.09 | 19.23 | 19.01 | 19.13 | 3,403,130 | +0.08(+0.43%) |
May 17, 2007 | 19.01 | 19.12 | 18.91 | 19.05 | 2,756,814 | +0.01(+0.03%) |
May 16, 2007 | 19.07 | 19.10 | 18.89 | 19.04 | 4,098,158 | -0.00(-0.01%) |
May 15, 2007 | 19.02 | 19.40 | 18.89 | 19.05 | 7,709,551 | +0.04(+0.21%) |
May 14, 2007 | 18.87 | 19.03 | 18.77 | 19.01 | 5,282,424 | +0.14(+0.74%) |
May 11, 2007 | 18.73 | 18.88 | 18.65 | 18.87 | 5,388,320 | +0.25(+1.37%) |
May 10, 2007 | 18.62 | 18.75 | 18.43 | 18.61 | 6,071,148 | -0.08(-0.44%) |
May 09, 2007 | 18.39 | 18.70 | 18.36 | 18.69 | 3,775,530 | +0.33(+1.80%) |
May 08, 2007 | 18.39 | 18.41 | 18.20 | 18.36 | 2,331,820 | -0.11(-0.58%) |
May 07, 2007 | 18.39 | 18.51 | 18.27 | 18.47 | 2,426,773 | +0.09(+0.46%) |
May 04, 2007 | 18.38 | 18.40 | 17.97 | 18.39 | 6,181,830 | +0.08(+0.42%) |
May 03, 2007 | 18.39 | 18.62 | 18.17 | 18.31 | 8,412,344 | +0.07(+0.36%) |
May 02, 2007 | 17.92 | 18.29 | 17.92 | 18.24 | 3,281,351 | +0.27(+1.53%) |
May 01, 2007 | 18.06 | 18.06 | 17.82 | 17.97 | 6,606,472 | -0.10(-0.53%) |
Apr 30, 2007 | 18.56 | 18.68 | 18.02 | 18.07 | 4,180,757 | -0.53(-2.86%) |
Apr 27, 2007 | 18.34 | 18.62 | 18.20 | 18.60 | 4,138,752 | +0.18(+0.98%) |
Apr 26, 2007 | 18.19 | 18.47 | 18.05 | 18.42 | 6,668,657 | +0.08(+0.43%) |
Apr 25, 2007 | 18.56 | 18.75 | 18.29 | 18.34 | 4,077,332 | +0.03(+0.14%) |
Apr 24, 2007 | 18.56 | 18.56 | 18.23 | 18.31 | 5,815,432 | -0.18(-1.00%) |
Apr 23, 2007 | 18.56 | 18.68 | 18.45 | 18.50 | 2,948,132 | -0.08(-0.44%) |
Apr 20, 2007 | 18.67 | 18.71 | 18.46 | 18.58 | 4,523,876 | +0.02(+0.09%) |
Apr 19, 2007 | 18.77 | 18.77 | 17.63 | 18.56 | 5,925,958 | +0.13(+0.71%) |
Apr 18, 2007 | 18.24 | 18.49 | 18.22 | 18.43 | 3,506,908 | +0.06(+0.31%) |
Apr 17, 2007 | 18.54 | 18.61 | 18.27 | 18.37 | 4,315,597 | -0.17(-0.90%) |
Apr 16, 2007 | 18.54 | 18.63 | 18.29 | 18.54 | 2,043,957 | +0.15(+0.82%) |
Apr 13, 2007 | 18.49 | 18.54 | 18.29 | 18.39 | 2,470,190 | -0.10(-0.54%) |
Apr 12, 2007 | 18.41 | 18.56 | 18.25 | 18.49 | 3,068,500 | +0.03(+0.17%) |
Apr 11, 2007 | 18.45 | 18.54 | 18.28 | 18.46 | 5,320,193 | +0.07(+0.40%) |
Apr 10, 2007 | 18.56 | 18.58 | 18.30 | 18.39 | 5,996,372 | -0.41(-2.20%) |
Apr 09, 2007 | 18.71 | 18.85 | 18.66 | 18.80 | 2,364,690 | +0.15(+0.82%) |
Apr 05, 2007 | 18.63 | 18.74 | 18.50 | 18.65 | 3,407,013 | +0.02(+0.09%) |
Apr 04, 2007 | 18.89 | 18.89 | 18.62 | 18.63 | 3,420,896 | -0.34(-1.81%) |
Apr 03, 2007 | 18.81 | 19.02 | 18.73 | 18.97 | 4,498,797 | +0.22(+1.19%) |
Apr 02, 2007 | 18.75 | 18.78 | 18.56 | 18.75 | 3,512,556 | +0.04(+0.21%) |
Mar 30, 2007 | 18.58 | 18.73 | 18.50 | 18.71 | 4,027,914 | +0.11(+0.58%) |
Mar 29, 2007 | 18.76 | 18.77 | 18.46 | 18.60 | 2,733,853 | +0.03(+0.15%) |
Mar 28, 2007 | 18.74 | 18.79 | 18.45 | 18.57 | 3,878,598 | -0.22(-1.18%) |
Mar 27, 2007 | 19.11 | 19.11 | 18.73 | 18.79 | 4,191,699 | -0.42(-2.17%) |
Mar 26, 2007 | 19.29 | 19.29 | 18.90 | 19.21 | 2,970,759 | -0.11(-0.59%) |
Mar 23, 2007 | 19.27 | 19.41 | 19.21 | 19.32 | 2,332,794 | +0.08(+0.43%) |
Mar 22, 2007 | 19.25 | 19.38 | 19.08 | 19.24 | 2,495,729 | -0.03(-0.13%) |
Mar 21, 2007 | 19.00 | 19.29 | 18.90 | 19.27 | 2,800,630 | +0.23(+1.21%) |
Mar 20, 2007 | 18.83 | 19.09 | 18.77 | 19.04 | 2,505,542 | +0.16(+0.83%) |
Mar 19, 2007 | 18.78 | 18.92 | 18.70 | 18.88 | 2,701,022 | +0.27(+1.43%) |
Mar 16, 2007 | 18.64 | 18.78 | 18.50 | 18.62 | 2,935,072 | +0.01(+0.05%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.39 | 18.61 | 3,429,957 | +0.01(+0.06%) |
Mar 14, 2007 | 18.84 | 18.97 | 18.19 | 18.60 | 5,499,863 | -0.28(-1.47%) |
Mar 13, 2007 | 19.28 | 19.18 | 18.85 | 18.87 | 5,078,399 | -0.40(-2.09%) |
Mar 12, 2007 | 19.07 | 19.41 | 18.84 | 19.28 | 6,374,560 | +0.46(+2.42%) |
Mar 09, 2007 | 18.91 | 18.91 | 18.57 | 18.82 | 2,502,312 | +0.21(+1.13%) |
Mar 08, 2007 | 18.54 | 18.77 | 18.50 | 18.61 | 2,773,405 | +0.25(+1.37%) |
Mar 07, 2007 | 18.28 | 18.50 | 18.23 | 18.36 | 2,305,346 | +0.01(+0.08%) |
Mar 06, 2007 | 18.22 | 18.47 | 18.14 | 18.34 | 3,292,646 | +0.29(+1.58%) |
Mar 05, 2007 | 18.63 | 18.63 | 18.00 | 18.06 | 4,190,641 | -0.32(-1.74%) |
Mar 02, 2007 | 18.55 | 18.70 | 18.34 | 18.38 | 4,004,264 | -0.18(-0.95%) |
Mar 01, 2007 | 19.09 | 19.09 | 18.10 | 18.55 | 5,243,310 | -0.30(-1.59%) |
Feb 28, 2007 | 18.66 | 18.96 | 18.38 | 18.85 | 5,384,084 | +0.11(+0.60%) |
Feb 27, 2007 | 18.95 | 19.12 | 18.32 | 18.74 | 6,656,949 | -0.46(-2.39%) |
Feb 26, 2007 | 19.86 | 19.90 | 18.53 | 19.20 | 13,835,119 | -0.63(-3.17%) |
Feb 23, 2007 | 19.58 | 19.92 | 19.44 | 19.83 | 4,206,172 | +0.29(+1.46%) |
Feb 22, 2007 | 19.83 | 19.87 | 19.46 | 19.54 | 4,440,907 | -0.29(-1.46%) |
Feb 21, 2007 | 19.93 | 20.02 | 19.80 | 19.83 | 4,198,406 | -0.28(-1.41%) |
Feb 20, 2007 | 19.43 | 20.15 | 19.37 | 20.11 | 3,307,824 | +0.66(+3.39%) |
Feb 16, 2007 | 19.54 | 19.60 | 19.36 | 19.45 | 2,662,214 | -0.16(-0.81%) |
Feb 15, 2007 | 19.55 | 19.64 | 19.52 | 19.61 | 2,663,626 | +0.09(+0.48%) |
Feb 14, 2007 | 19.55 | 19.68 | 19.43 | 19.52 | 2,945,887 | -0.01(-0.07%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.49 | 19.53 | 3,093,435 | -0.07(-0.36%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.52 | 19.60 | 3,040,011 | -0.16(-0.82%) |
Feb 09, 2007 | 19.83 | 19.88 | 19.72 | 19.77 | 3,062,500 | -0.15(-0.74%) |
Feb 08, 2007 | 19.82 | 19.95 | 19.59 | 19.91 | 3,780,119 | +0.13(+0.67%) |
Feb 07, 2007 | 19.55 | 19.79 | 19.48 | 19.78 | 2,051,197 | +0.25(+1.28%) |
Feb 06, 2007 | 19.54 | 19.58 | 19.39 | 19.53 | 2,008,839 | +0.07(+0.35%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.28 | 19.46 | 2,029,665 | +0.09(+0.45%) |
Feb 02, 2007 | 19.63 | 19.63 | 19.34 | 19.37 | 3,785,413 | -0.29(-1.48%) |
Feb 01, 2007 | 19.55 | 19.73 | 19.50 | 19.67 | 3,194,516 | +0.09(+0.46%) |
Jan 31, 2007 | 19.12 | 19.62 | 18.99 | 19.58 | 4,622,342 | +0.42(+2.20%) |
Jan 30, 2007 | 18.37 | 19.18 | 18.37 | 19.15 | 3,696,108 | +0.16(+0.84%) |
Jan 29, 2007 | 18.94 | 19.12 | 18.88 | 19.00 | 3,218,166 | +0.10(+0.51%) |
Jan 26, 2007 | 19.07 | 19.09 | 18.78 | 18.90 | 4,264,415 | -0.28(-1.46%) |
Jan 25, 2007 | 18.84 | 19.47 | 18.77 | 19.18 | 4,977,445 | +0.65(+3.50%) |
Jan 24, 2007 | 18.39 | 18.56 | 18.26 | 18.53 | 2,260,870 | +0.01(+0.06%) |
Jan 23, 2007 | 18.19 | 18.60 | 18.17 | 18.52 | 2,666,450 | +0.30(+1.65%) |
Jan 22, 2007 | 18.20 | 18.24 | 18.07 | 18.22 | 2,573,262 | +0.01(+0.03%) |
Jan 19, 2007 | 18.03 | 18.31 | 17.98 | 18.21 | 3,125,331 | +0.18(+0.99%) |
Jan 18, 2007 | 18.07 | 18.16 | 18.02 | 18.03 | 2,182,507 | -0.07(-0.39%) |
Jan 17, 2007 | 17.92 | 18.17 | 17.92 | 18.11 | 2,779,405 | +0.16(+0.88%) |
Jan 16, 2007 | 18.09 | 18.13 | 17.94 | 17.95 | 2,455,718 | -0.14(-0.77%) |
Jan 12, 2007 | 17.85 | 18.13 | 17.85 | 18.09 | 2,766,698 | -0.02(-0.09%) |
Jan 11, 2007 | 17.93 | 18.16 | 17.91 | 18.10 | 2,663,979 | +0.25(+1.38%) |
Jan 10, 2007 | 17.56 | 17.90 | 17.55 | 17.86 | 2,392,181 | +0.21(+1.17%) |
Jan 09, 2007 | 17.56 | 17.79 | 17.55 | 17.65 | 3,264,054 | +0.17(+0.97%) |
Jan 08, 2007 | 17.57 | 17.58 | 17.36 | 17.48 | 3,684,460 | -0.07(-0.42%) |
Jan 05, 2007 | 17.79 | 17.80 | 17.48 | 17.55 | 3,702,815 | -0.31(-1.73%) |
Jan 04, 2007 | 17.96 | 18.01 | 17.76 | 17.86 | 2,437,363 | -0.09(-0.51%) |
Jan 03, 2007 | 17.88 | 18.18 | 17.80 | 17.95 | 3,157,806 | -0.06(-0.33%) |
Dec 29, 2006 | 18.24 | 18.25 | 17.99 | 18.01 | 1,145,437 | -0.18(-0.98%) |
Dec 28, 2006 | 18.20 | 18.34 | 18.13 | 18.19 | 2,007,074 | -0.05(-0.25%) |
Dec 27, 2006 | 17.79 | 18.27 | 17.79 | 18.24 | 4,252,060 | +0.51(+2.89%) |
Dec 26, 2006 | 17.66 | 17.81 | 17.56 | 17.72 | 2,385,827 | -0.01(-0.06%) |
Dec 22, 2006 | 17.56 | 17.78 | 17.40 | 17.73 | 1,731,392 | +0.23(+1.33%) |
Dec 21, 2006 | 17.88 | 17.91 | 17.50 | 17.50 | 3,756,116 | -0.35(-1.98%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.84 | 17.86 | 2,008,839 | +0.01(+0.03%) |
Dec 19, 2006 | 17.85 | 17.94 | 17.70 | 17.85 | 2,400,652 | -0.05(-0.25%) |
Dec 18, 2006 | 18.05 | 18.22 | 17.82 | 17.90 | 2,081,907 | -0.09(-0.49%) |
Dec 15, 2006 | 18.35 | 18.35 | 17.97 | 17.98 | 2,793,172 | -0.32(-1.75%) |
Dec 14, 2006 | 17.98 | 18.34 | 17.97 | 18.30 | 2,160,975 | +0.32(+1.80%) |
Dec 13, 2006 | 17.79 | 18.04 | 17.79 | 17.98 | 2,870,476 | +0.19(+1.07%) |
Dec 12, 2006 | 17.76 | 17.85 | 17.68 | 17.79 | 3,924,843 | +0.00(+0.00%) |
Dec 11, 2006 | 17.69 | 17.88 | 17.64 | 17.79 | 1,780,104 | +0.10(+0.58%) |
Dec 08, 2006 | 17.58 | 17.77 | 17.54 | 17.69 | 2,626,210 | +0.04(+0.22%) |
Dec 07, 2006 | 17.76 | 17.85 | 17.64 | 17.65 | 1,669,267 | -0.20(-1.14%) |
Dec 06, 2006 | 17.79 | 17.91 | 17.69 | 17.85 | 2,320,525 | +0.08(+0.45%) |
Dec 05, 2006 | 17.74 | 17.91 | 17.66 | 17.77 | 3,251,347 | +0.08(+0.43%) |
Dec 04, 2006 | 17.66 | 17.77 | 17.56 | 17.70 | 2,554,907 | +0.08(+0.43%) |
Dec 01, 2006 | 17.52 | 17.78 | 17.46 | 17.62 | 2,947,073 | -0.10(-0.56%) |
Nov 30, 2006 | 17.57 | 17.80 | 17.57 | 17.72 | 2,273,225 | +0.13(+0.76%) |
Nov 29, 2006 | 17.32 | 17.64 | 17.28 | 17.59 | 2,315,583 | +0.30(+1.72%) |
Nov 28, 2006 | 17.30 | 17.37 | 17.14 | 17.29 | 4,159,931 | -0.13(-0.75%) |
Nov 27, 2006 | 17.70 | 17.70 | 17.34 | 17.42 | 3,111,212 | -0.28(-1.58%) |
Nov 24, 2006 | 17.56 | 17.75 | 17.54 | 17.70 | 805,159 | +0.02(+0.13%) |
Nov 22, 2006 | 17.65 | 17.81 | 17.59 | 17.68 | 2,152,504 | -0.04(-0.22%) |
Nov 21, 2006 | 17.50 | 17.74 | 17.44 | 17.72 | 2,279,225 | +0.21(+1.21%) |
Nov 20, 2006 | 17.62 | 17.68 | 17.48 | 17.50 | 2,959,428 | -0.18(-1.03%) |
Nov 17, 2006 | 17.69 | 17.72 | 17.49 | 17.69 | 3,753,998 | -0.07(-0.38%) |
Nov 16, 2006 | 17.62 | 17.82 | 17.43 | 17.75 | 3,256,995 | +0.13(+0.76%) |
Nov 15, 2006 | 17.28 | 17.68 | 17.23 | 17.62 | 4,052,623 | +0.27(+1.57%) |
Nov 14, 2006 | 17.17 | 17.48 | 17.07 | 17.35 | 3,939,668 | +0.24(+1.37%) |
Nov 13, 2006 | 17.20 | 17.27 | 17.00 | 17.11 | 4,430,318 | -0.11(-0.64%) |
Nov 10, 2006 | 17.14 | 17.24 | 17.00 | 17.22 | 2,653,743 | +0.14(+0.80%) |
Nov 09, 2006 | 17.37 | 17.37 | 17.01 | 17.09 | 4,705,646 | -0.13(-0.76%) |
Nov 08, 2006 | 17.01 | 17.32 | 16.97 | 17.22 | 4,518,564 | +0.18(+1.06%) |
Nov 07, 2006 | 16.86 | 17.09 | 16.84 | 17.04 | 4,581,748 | +0.27(+1.59%) |
Nov 06, 2006 | 16.43 | 16.81 | 16.39 | 16.77 | 2,998,962 | +0.41(+2.51%) |
Nov 03, 2006 | 16.60 | 16.67 | 16.32 | 16.36 | 2,893,773 | -0.20(-1.23%) |
Nov 02, 2006 | 16.52 | 16.65 | 16.35 | 16.56 | 3,678,812 | +0.09(+0.53%) |
Nov 01, 2006 | 16.85 | 16.90 | 16.48 | 16.48 | 2,964,370 | -0.30(-1.81%) |
Oct 31, 2006 | 16.65 | 16.86 | 16.65 | 16.78 | 2,925,541 | +0.09(+0.56%) |
Oct 30, 2006 | 16.36 | 16.75 | 16.35 | 16.69 | 2,509,019 | +0.27(+1.62%) |
Oct 27, 2006 | 16.57 | 16.69 | 16.40 | 16.42 | 2,929,424 | -0.26(-1.53%) |
Oct 26, 2006 | 16.57 | 16.71 | 16.52 | 16.67 | 2,983,431 | +0.15(+0.91%) |
Oct 25, 2006 | 16.46 | 16.65 | 16.35 | 16.52 | 2,628,681 | +0.02(+0.12%) |
Oct 24, 2006 | 16.35 | 16.56 | 16.31 | 16.50 | 3,117,918 | -0.08(-0.48%) |
Oct 23, 2006 | 16.52 | 16.69 | 16.48 | 16.58 | 2,851,414 | -0.01(-0.03%) |
Oct 20, 2006 | 16.24 | 16.64 | 15.98 | 16.59 | 6,846,855 | +0.38(+2.36%) |
Oct 19, 2006 | 16.35 | 16.58 | 16.09 | 16.21 | 8,222,438 | -0.60(-3.59%) |
Oct 18, 2006 | 16.85 | 17.00 | 16.68 | 16.81 | 3,983,791 | +0.03(+0.20%) |
Oct 17, 2006 | 16.96 | 17.00 | 16.66 | 16.78 | 3,901,899 | -0.20(-1.20%) |
Oct 16, 2006 | 16.80 | 17.08 | 16.67 | 16.98 | 3,321,238 | +0.18(+1.10%) |
Oct 13, 2006 | 16.49 | 16.88 | 16.47 | 16.80 | 3,333,239 | +0.18(+1.06%) |
Oct 12, 2006 | 16.71 | 16.78 | 16.52 | 16.62 | 6,821,793 | -0.14(-0.84%) |
Oct 11, 2006 | 16.60 | 16.80 | 16.53 | 16.76 | 3,455,372 | +0.05(+0.32%) |
Oct 10, 2006 | 16.40 | 16.79 | 16.36 | 16.71 | 4,144,752 | +0.33(+1.99%) |
Oct 09, 2006 | 16.28 | 16.47 | 16.24 | 16.38 | 2,338,527 | -0.01(-0.05%) |
Oct 06, 2006 | 16.24 | 16.45 | 16.14 | 16.39 | 3,268,290 | +0.05(+0.28%) |
Oct 05, 2006 | 16.08 | 16.39 | 16.00 | 16.35 | 7,199,134 | +0.01(+0.07%) |
Oct 04, 2006 | 15.84 | 16.37 | 15.77 | 16.34 | 7,071,706 | +0.50(+3.15%) |
Oct 03, 2006 | 15.80 | 15.86 | 15.70 | 15.84 | 2,737,753 | +0.03(+0.22%) |
Oct 02, 2006 | 15.80 | 15.92 | 15.63 | 15.80 | 4,232,646 | +0.00(+0.00%) |
Sep 29, 2006 | 15.73 | 15.86 | 15.60 | 15.80 | 7,465,991 | -0.21(-1.31%) |
Sep 28, 2006 | 16.03 | 16.13 | 15.80 | 16.01 | 5,565,871 | -0.09(-0.56%) |
Sep 27, 2006 | 15.74 | 16.25 | 15.73 | 16.10 | 5,393,967 | +0.37(+2.36%) |
Sep 26, 2006 | 15.55 | 15.86 | 15.47 | 15.73 | 5,488,920 | +0.16(+1.06%) |
Sep 25, 2006 | 15.21 | 15.60 | 15.18 | 15.57 | 3,046,968 | +0.41(+2.71%) |
Sep 22, 2006 | 15.30 | 15.30 | 15.09 | 15.16 | 4,973,209 | -0.20(-1.29%) |
Sep 21, 2006 | 15.46 | 15.63 | 15.33 | 15.35 | 4,300,772 | -0.13(-0.82%) |
Sep 20, 2006 | 15.58 | 15.72 | 15.47 | 15.48 | 4,676,348 | -0.14(-0.87%) |
Sep 19, 2006 | 15.47 | 15.65 | 15.40 | 15.62 | 4,219,585 | +0.16(+1.01%) |
Sep 18, 2006 | 15.49 | 15.55 | 15.36 | 15.46 | 4,522,094 | -0.06(-0.40%) |
Sep 15, 2006 | 15.44 | 15.58 | 15.31 | 15.52 | 7,319,502 | -0.05(-0.33%) |
Sep 14, 2006 | 15.16 | 15.68 | 15.13 | 15.58 | 9,193,148 | +0.43(+2.86%) |
Sep 13, 2006 | 14.94 | 15.26 | 14.94 | 15.14 | 5,134,523 | +0.13(+0.85%) |
Sep 12, 2006 | 14.71 | 15.09 | 14.70 | 15.01 | 6,203,010 | +0.24(+1.65%) |
Sep 11, 2006 | 14.87 | 14.89 | 14.59 | 14.77 | 6,362,559 | -0.17(-1.16%) |
Sep 08, 2006 | 14.82 | 15.06 | 14.75 | 14.94 | 3,452,548 | +0.20(+1.33%) |
Sep 07, 2006 | 14.44 | 14.90 | 14.31 | 14.75 | 7,640,013 | +0.37(+2.58%) |
Sep 06, 2006 | 14.75 | 14.73 | 14.33 | 14.38 | 4,476,559 | -0.37(-2.53%) |
Sep 05, 2006 | 14.55 | 14.75 | 14.49 | 14.75 | 2,003,544 | +0.19(+1.28%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.53 | 14.56 | 1,685,857 | -0.07(-0.45%) |
Aug 31, 2006 | 14.64 | 14.73 | 14.50 | 14.63 | 3,111,918 | -0.01(-0.08%) |
Aug 30, 2006 | 14.45 | 14.66 | 14.33 | 14.64 | 2,846,473 | +0.13(+0.88%) |
Aug 29, 2006 | 14.35 | 14.60 | 14.31 | 14.51 | 3,776,589 | +0.26(+1.81%) |
Aug 28, 2006 | 13.97 | 14.37 | 13.95 | 14.26 | 2,871,535 | +0.26(+1.84%) |
Aug 25, 2006 | 14.03 | 14.06 | 13.87 | 14.00 | 3,237,580 | -0.03(-0.24%) |
Aug 24, 2006 | 14.25 | 14.27 | 13.90 | 14.03 | 4,542,567 | -0.22(-1.51%) |
Aug 23, 2006 | 14.43 | 14.45 | 14.20 | 14.25 | 2,671,745 | -0.14(-1.00%) |
Aug 22, 2006 | 14.28 | 14.49 | 14.28 | 14.39 | 4,022,973 | +0.07(+0.49%) |
Aug 21, 2006 | 14.32 | 14.44 | 14.26 | 14.32 | 2,347,705 | -0.04(-0.30%) |
Aug 18, 2006 | 14.67 | 14.71 | 14.34 | 14.36 | 4,055,800 | -0.35(-2.39%) |
Aug 17, 2006 | 14.65 | 14.82 | 14.63 | 14.71 | 3,841,185 | -0.01(-0.10%) |
Aug 16, 2006 | 14.06 | 14.77 | 14.06 | 14.73 | 3,552,796 | +0.35(+2.40%) |
Aug 15, 2006 | 14.28 | 14.45 | 14.27 | 14.38 | 3,417,956 | +0.25(+1.78%) |
Aug 14, 2006 | 14.08 | 14.35 | 14.08 | 14.13 | 2,369,237 | +0.11(+0.77%) |
Aug 11, 2006 | 14.02 | 14.24 | 13.90 | 14.02 | 3,080,502 | -0.03(-0.20%) |
Aug 10, 2006 | 13.95 | 14.11 | 13.84 | 14.05 | 2,841,884 | +0.07(+0.53%) |
Aug 09, 2006 | 14.47 | 14.47 | 13.95 | 13.98 | 5,944,977 | -0.46(-3.16%) |
Aug 08, 2006 | 14.36 | 14.62 | 14.31 | 14.43 | 4,074,155 | +0.07(+0.45%) |
Aug 07, 2006 | 14.54 | 14.64 | 14.32 | 14.37 | 2,930,483 | -0.23(-1.57%) |
Aug 04, 2006 | 14.70 | 14.73 | 14.52 | 14.60 | 4,735,297 | +0.09(+0.61%) |
Aug 03, 2006 | 14.25 | 14.57 | 14.20 | 14.51 | 5,347,020 | +0.30(+2.13%) |
Aug 02, 2006 | 13.88 | 14.31 | 13.88 | 14.21 | 4,379,841 | +0.28(+1.99%) |
Aug 01, 2006 | 14.26 | 14.27 | 13.93 | 13.93 | 4,110,866 | -0.41(-2.83%) |
Jul 31, 2006 | 14.22 | 14.36 | 14.09 | 14.33 | 3,715,169 | +0.14(+0.98%) |
Jul 28, 2006 | 13.90 | 14.23 | 13.90 | 14.20 | 3,219,578 | +0.31(+2.22%) |
Jul 27, 2006 | 14.00 | 14.12 | 13.79 | 13.89 | 3,475,139 | -0.11(-0.81%) |
Jul 26, 2006 | 14.17 | 14.22 | 13.86 | 14.00 | 4,750,828 | -0.16(-1.12%) |
Jul 25, 2006 | 13.77 | 14.23 | 13.67 | 14.16 | 4,685,879 | +0.37(+2.69%) |
Jul 24, 2006 | 13.56 | 13.96 | 13.56 | 13.79 | 3,952,022 | +0.23(+1.67%) |
Jul 21, 2006 | 13.26 | 13.84 | 13.29 | 13.56 | 6,898,038 | +0.30(+2.29%) |
Jul 20, 2006 | 13.37 | 13.84 | 13.12 | 13.26 | 8,925,585 | +0.14(+1.08%) |
Jul 19, 2006 | 12.56 | 13.12 | 12.55 | 13.12 | 4,638,579 | +0.56(+4.44%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.49 | 12.56 | 5,864,850 | -0.38(-2.91%) |
Jul 17, 2006 | 12.89 | 12.95 | 12.79 | 12.94 | 2,645,271 | +0.04(+0.31%) |
Jul 14, 2006 | 12.94 | 13.01 | 12.69 | 12.90 | 4,749,416 | -0.07(-0.55%) |
Jul 13, 2006 | 13.09 | 13.11 | 12.64 | 12.97 | 5,712,713 | -0.19(-1.44%) |
Jul 12, 2006 | 13.29 | 13.32 | 13.12 | 13.16 | 3,529,146 | -0.17(-1.25%) |
Jul 11, 2006 | 13.44 | 13.48 | 13.16 | 13.32 | 2,112,263 | -0.18(-1.30%) |
Jul 10, 2006 | 13.48 | 13.64 | 13.40 | 13.50 | 1,685,151 | +0.09(+0.70%) |
Jul 07, 2006 | 13.35 | 13.56 | 13.31 | 13.41 | 2,471,249 | -0.02(-0.15%) |
Jul 06, 2006 | 13.45 | 13.50 | 13.33 | 13.43 | 1,484,303 | +0.03(+0.21%) |
Jul 05, 2006 | 13.46 | 13.47 | 13.20 | 13.40 | 2,223,807 | -0.09(-0.65%) |
Jul 03, 2006 | 13.43 | 13.51 | 13.35 | 13.48 | 1,054,719 | +0.03(+0.25%) |
Jun 30, 2006 | 13.43 | 13.53 | 13.33 | 13.45 | 3,708,816 | +0.02(+0.15%) |
Jun 29, 2006 | 13.26 | 13.43 | 13.18 | 13.43 | 2,763,874 | +0.24(+1.80%) |
Jun 28, 2006 | 13.06 | 13.28 | 12.96 | 13.19 | 1,962,598 | +0.14(+1.04%) |
Jun 27, 2006 | 13.24 | 13.44 | 13.00 | 13.06 | 2,119,323 | -0.33(-2.43%) |
Jun 26, 2006 | 13.16 | 13.38 | 13.15 | 13.38 | 2,296,875 | +0.24(+1.79%) |
Jun 23, 2006 | 13.10 | 13.33 | 13.06 | 13.15 | 1,394,291 | +0.01(+0.09%) |
Jun 22, 2006 | 13.19 | 13.22 | 13.03 | 13.14 | 2,413,713 | -0.01(-0.06%) |
Jun 21, 2006 | 12.95 | 13.25 | 12.93 | 13.14 | 2,853,179 | +0.19(+1.49%) |
Jun 20, 2006 | 13.06 | 13.11 | 12.86 | 12.95 | 2,875,770 | -0.12(-0.95%) |
Jun 19, 2006 | 13.18 | 13.20 | 13.04 | 13.08 | 2,843,649 | -0.07(-0.50%) |
Jun 16, 2006 | 13.32 | 13.41 | 13.08 | 13.14 | 3,515,380 | -0.26(-1.92%) |
Jun 15, 2006 | 12.98 | 13.43 | 12.98 | 13.40 | 3,451,136 | +0.44(+3.37%) |
Jun 14, 2006 | 12.89 | 13.01 | 12.82 | 12.96 | 2,814,351 | +0.12(+0.90%) |
Jun 13, 2006 | 12.96 | 12.99 | 12.79 | 12.85 | 4,605,751 | -0.10(-0.79%) |
Jun 12, 2006 | 13.20 | 13.22 | 12.86 | 12.95 | 4,076,626 | -0.21(-1.61%) |
Jun 09, 2006 | 13.40 | 13.40 | 13.01 | 13.16 | 3,923,431 | -0.21(-1.57%) |
Jun 08, 2006 | 13.31 | 13.43 | 12.94 | 13.37 | 5,263,716 | +0.25(+1.92%) |
Jun 07, 2006 | 13.33 | 13.34 | 13.00 | 13.12 | 5,294,426 | -0.22(-1.61%) |
Jun 06, 2006 | 13.50 | 13.54 | 13.08 | 13.33 | 4,979,210 | -0.22(-1.59%) |
Jun 05, 2006 | 13.91 | 13.92 | 13.53 | 13.55 | 2,259,105 | -0.38(-2.75%) |
Jun 02, 2006 | 13.82 | 13.97 | 13.77 | 13.93 | 2,506,548 | +0.14(+0.99%) |