Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.89 | 18.89 | 18.72 | 18.79 | 8,618,969 | +0.02(+0.11%) |
May 30, 2007 | 18.63 | 18.79 | 18.46 | 18.77 | 7,236,615 | +0.14(+0.76%) |
May 29, 2007 | 18.60 | 18.72 | 18.46 | 18.63 | 7,673,911 | +0.12(+0.65%) |
May 25, 2007 | 18.79 | 18.92 | 18.40 | 18.51 | 12,056,285 | -0.21(-1.14%) |
May 24, 2007 | 19.16 | 19.19 | 18.71 | 18.72 | 10,634,128 | -0.39(-2.05%) |
May 23, 2007 | 19.39 | 19.41 | 19.06 | 19.11 | 6,601,342 | -0.28(-1.43%) |
May 22, 2007 | 19.42 | 19.51 | 19.39 | 19.39 | 4,784,409 | -0.09(-0.46%) |
May 21, 2007 | 19.48 | 19.56 | 19.40 | 19.48 | 3,275,787 | +0.00(+0.00%) |
May 18, 2007 | 19.45 | 19.59 | 19.41 | 19.48 | 5,143,536 | +0.05(+0.27%) |
May 17, 2007 | 19.47 | 19.54 | 19.37 | 19.43 | 4,724,091 | -0.14(-0.69%) |
May 16, 2007 | 19.35 | 19.56 | 19.35 | 19.56 | 5,275,921 | +0.21(+1.11%) |
May 15, 2007 | 19.38 | 19.56 | 19.33 | 19.35 | 9,759,880 | +0.04(+0.22%) |
May 14, 2007 | 19.30 | 19.36 | 19.24 | 19.31 | 7,253,141 | +0.01(+0.05%) |
May 11, 2007 | 19.31 | 19.36 | 19.21 | 19.30 | 7,553,371 | +0.07(+0.35%) |
May 10, 2007 | 19.70 | 19.58 | 19.21 | 19.23 | 7,318,233 | -0.37(-1.89%) |
May 09, 2007 | 19.66 | 19.71 | 19.51 | 19.60 | 4,061,619 | -0.07(-0.34%) |
May 08, 2007 | 19.71 | 19.86 | 19.55 | 19.67 | 5,503,239 | -0.05(-0.24%) |
May 07, 2007 | 19.63 | 19.73 | 19.59 | 19.71 | 3,174,478 | +0.09(+0.45%) |
May 04, 2007 | 19.65 | 19.72 | 19.57 | 19.63 | 3,128,629 | -0.02(-0.11%) |
May 03, 2007 | 19.71 | 19.76 | 19.53 | 19.65 | 5,043,594 | -0.21(-1.08%) |
May 02, 2007 | 19.90 | 19.95 | 19.84 | 19.86 | 5,396,719 | +0.03(+0.13%) |
May 01, 2007 | 20.07 | 20.07 | 19.64 | 19.83 | 6,814,611 | +0.11(+0.58%) |
Apr 30, 2007 | 19.88 | 19.96 | 19.69 | 19.72 | 6,545,945 | -0.20(-1.00%) |
Apr 27, 2007 | 19.82 | 20.03 | 19.75 | 19.92 | 7,010,696 | -0.17(-0.83%) |
Apr 26, 2007 | 20.30 | 20.30 | 20.04 | 20.08 | 7,007,890 | -0.08(-0.41%) |
Apr 25, 2007 | 20.09 | 20.25 | 20.06 | 20.17 | 5,383,083 | +0.18(+0.89%) |
Apr 24, 2007 | 19.83 | 20.00 | 19.80 | 19.99 | 5,027,822 | +0.16(+0.82%) |
Apr 23, 2007 | 20.29 | 20.29 | 19.80 | 19.83 | 4,452,403 | -0.09(-0.47%) |
Apr 20, 2007 | 19.96 | 19.96 | 19.69 | 19.92 | 7,623,405 | +0.20(+1.03%) |
Apr 19, 2007 | 19.71 | 19.79 | 19.60 | 19.72 | 5,786,975 | -0.08(-0.39%) |
Apr 18, 2007 | 20.06 | 20.06 | 19.61 | 19.80 | 5,329,162 | +0.11(+0.56%) |
Apr 17, 2007 | 19.52 | 19.74 | 19.51 | 19.69 | 7,914,415 | +0.16(+0.83%) |
Apr 16, 2007 | 19.56 | 19.57 | 19.48 | 19.53 | 4,277,717 | -0.02(-0.08%) |
Apr 13, 2007 | 19.56 | 19.57 | 19.44 | 19.54 | 4,354,182 | +0.04(+0.21%) |
Apr 12, 2007 | 19.70 | 19.70 | 19.31 | 19.50 | 4,264,865 | -0.01(-0.05%) |
Apr 11, 2007 | 19.52 | 19.57 | 19.39 | 19.51 | 7,032,680 | -0.02(-0.08%) |
Apr 10, 2007 | 19.46 | 19.56 | 19.43 | 19.53 | 3,262,619 | +0.06(+0.29%) |
Apr 09, 2007 | 19.42 | 19.57 | 19.41 | 19.47 | 5,010,157 | +0.06(+0.30%) |
Apr 05, 2007 | 19.31 | 19.44 | 19.27 | 19.41 | 3,779,453 | +0.05(+0.27%) |
Apr 04, 2007 | 19.36 | 19.46 | 19.30 | 19.36 | 3,147,829 | -0.05(-0.24%) |
Apr 03, 2007 | 19.36 | 19.43 | 19.28 | 19.41 | 4,504,590 | +0.06(+0.30%) |
Apr 02, 2007 | 19.13 | 19.43 | 19.09 | 19.35 | 6,694,650 | +0.22(+1.17%) |
Mar 30, 2007 | 19.26 | 19.35 | 18.90 | 19.12 | 6,639,828 | -0.14(-0.70%) |
Mar 29, 2007 | 19.20 | 19.28 | 19.08 | 19.26 | 4,723,041 | +0.14(+0.74%) |
Mar 28, 2007 | 19.14 | 19.33 | 19.12 | 19.12 | 5,960,675 | -0.08(-0.43%) |
Mar 27, 2007 | 19.24 | 19.30 | 19.12 | 19.20 | 3,250,929 | -0.13(-0.65%) |
Mar 26, 2007 | 19.20 | 19.35 | 19.12 | 19.33 | 5,913,515 | +0.10(+0.52%) |
Mar 23, 2007 | 18.78 | 19.33 | 18.76 | 19.23 | 4,287,494 | +0.09(+0.46%) |
Mar 22, 2007 | 19.30 | 19.33 | 19.02 | 19.14 | 4,598,712 | -0.04(-0.22%) |
Mar 21, 2007 | 18.90 | 19.22 | 18.79 | 19.18 | 6,032,540 | +0.25(+1.32%) |
Mar 20, 2007 | 18.69 | 18.93 | 18.62 | 18.93 | 4,859,147 | +0.24(+1.28%) |
Mar 19, 2007 | 18.50 | 18.77 | 18.50 | 18.69 | 5,020,314 | +0.22(+1.22%) |
Mar 16, 2007 | 18.64 | 18.69 | 18.47 | 18.47 | 8,114,101 | -0.15(-0.78%) |
Mar 15, 2007 | 18.39 | 18.63 | 18.37 | 18.61 | 5,265,059 | +0.18(+0.99%) |
Mar 14, 2007 | 18.34 | 18.49 | 18.19 | 18.43 | 6,816,336 | +0.15(+0.80%) |
Mar 13, 2007 | 18.50 | 18.52 | 18.28 | 18.28 | 6,587,138 | -0.21(-1.16%) |
Mar 12, 2007 | 18.38 | 18.51 | 18.34 | 18.50 | 5,164,041 | +0.10(+0.57%) |
Mar 09, 2007 | 18.65 | 18.67 | 18.37 | 18.39 | 5,656,932 | -0.17(-0.93%) |
Mar 08, 2007 | 18.57 | 18.57 | 18.44 | 18.57 | 3,465,371 | +0.11(+0.62%) |
Mar 07, 2007 | 18.45 | 18.58 | 18.40 | 18.45 | 4,255,682 | -0.07(-0.37%) |
Mar 06, 2007 | 18.43 | 18.58 | 18.32 | 18.52 | 6,440,535 | +0.23(+1.28%) |
Mar 05, 2007 | 18.45 | 18.48 | 18.26 | 18.28 | 7,326,282 | -0.19(-1.02%) |
Mar 02, 2007 | 18.68 | 18.76 | 18.45 | 18.47 | 5,097,927 | -0.27(-1.42%) |
Mar 01, 2007 | 18.63 | 18.86 | 18.37 | 18.74 | 6,894,491 | +0.06(+0.31%) |
Feb 28, 2007 | 18.52 | 18.86 | 18.49 | 18.68 | 9,373,540 | +0.17(+0.90%) |
Feb 27, 2007 | 18.91 | 19.05 | 18.32 | 18.51 | 8,278,526 | -0.48(-2.53%) |
Feb 26, 2007 | 19.25 | 19.28 | 18.93 | 18.99 | 7,840,202 | +0.10(+0.52%) |
Feb 23, 2007 | 18.90 | 19.04 | 18.86 | 18.90 | 9,007,321 | -0.06(-0.30%) |
Feb 22, 2007 | 18.97 | 19.02 | 18.88 | 18.95 | 2,706,297 | -0.02(-0.08%) |
Feb 21, 2007 | 18.99 | 19.08 | 18.88 | 18.97 | 3,408,647 | -0.12(-0.63%) |
Feb 20, 2007 | 19.03 | 19.11 | 19.00 | 19.09 | 3,130,965 | +0.08(+0.44%) |
Feb 16, 2007 | 18.90 | 19.02 | 18.84 | 19.00 | 4,113,871 | +0.04(+0.19%) |
Feb 15, 2007 | 19.06 | 19.15 | 18.94 | 18.97 | 5,071,864 | -0.10(-0.52%) |
Feb 14, 2007 | 19.03 | 19.15 | 19.02 | 19.07 | 3,632,201 | +0.01(+0.05%) |
Feb 13, 2007 | 18.95 | 19.06 | 18.94 | 19.06 | 3,137,183 | +0.14(+0.72%) |
Feb 12, 2007 | 18.99 | 19.08 | 18.89 | 18.92 | 4,090,458 | -0.07(-0.36%) |
Feb 09, 2007 | 19.02 | 19.15 | 18.86 | 18.99 | 6,696,562 | +0.02(+0.08%) |
Feb 08, 2007 | 19.05 | 19.11 | 18.96 | 18.97 | 4,696,831 | -0.07(-0.38%) |
Feb 07, 2007 | 19.01 | 19.10 | 18.97 | 19.05 | 4,083,017 | -0.04(-0.22%) |
Feb 06, 2007 | 19.00 | 19.09 | 18.97 | 19.09 | 6,154,996 | +0.09(+0.47%) |
Feb 05, 2007 | 18.94 | 19.09 | 18.89 | 19.00 | 10,168,833 | +0.06(+0.30%) |
Feb 02, 2007 | 19.06 | 19.06 | 18.83 | 18.94 | 3,383,351 | -0.02(-0.08%) |
Feb 01, 2007 | 18.92 | 19.06 | 18.86 | 18.96 | 6,588,862 | -0.10(-0.55%) |
Jan 31, 2007 | 18.92 | 19.10 | 18.86 | 19.06 | 6,992,450 | +0.16(+0.86%) |
Jan 30, 2007 | 18.97 | 18.99 | 18.86 | 18.90 | 4,160,630 | -0.02(-0.08%) |
Jan 29, 2007 | 18.94 | 19.00 | 18.84 | 18.92 | 6,796,980 | -0.07(-0.38%) |
Jan 26, 2007 | 19.10 | 19.12 | 18.84 | 18.99 | 8,426,661 | -0.19(-0.98%) |
Jan 25, 2007 | 19.10 | 19.30 | 19.10 | 19.18 | 6,529,455 | -0.01(-0.03%) |
Jan 24, 2007 | 19.12 | 19.22 | 19.11 | 19.18 | 5,044,843 | +0.02(+0.11%) |
Jan 23, 2007 | 19.11 | 19.18 | 19.06 | 19.16 | 3,721,015 | +0.04(+0.22%) |
Jan 22, 2007 | 19.21 | 19.22 | 19.11 | 19.12 | 9,073,819 | -0.05(-0.24%) |
Jan 19, 2007 | 19.17 | 19.22 | 19.10 | 19.17 | 6,171,285 | +0.05(+0.27%) |
Jan 18, 2007 | 19.18 | 19.18 | 19.10 | 19.11 | 3,737,112 | -0.04(-0.22%) |
Jan 17, 2007 | 19.08 | 19.16 | 19.00 | 19.16 | 3,648,001 | +0.13(+0.66%) |
Jan 16, 2007 | 18.95 | 19.14 | 18.93 | 19.03 | 6,124,334 | +0.11(+0.61%) |
Jan 12, 2007 | 19.16 | 19.22 | 18.86 | 18.92 | 6,236,442 | -0.25(-1.28%) |
Jan 11, 2007 | 19.11 | 19.23 | 19.08 | 19.16 | 5,426,393 | +0.08(+0.41%) |
Jan 10, 2007 | 19.10 | 19.17 | 19.02 | 19.08 | 4,306,466 | -0.04(-0.19%) |
Jan 09, 2007 | 19.07 | 19.20 | 19.02 | 19.12 | 5,707,332 | +0.05(+0.27%) |
Jan 08, 2007 | 19.03 | 19.14 | 18.94 | 19.07 | 5,853,743 | +0.05(+0.27%) |
Jan 05, 2007 | 19.26 | 19.28 | 18.98 | 19.02 | 7,236,979 | -0.29(-1.51%) |
Jan 04, 2007 | 19.23 | 19.39 | 19.20 | 19.31 | 4,184,585 | +0.01(+0.05%) |
Jan 03, 2007 | 19.20 | 19.44 | 19.19 | 19.30 | 5,359,894 | +0.06(+0.33%) |
Dec 29, 2006 | 19.28 | 19.34 | 19.20 | 19.23 | 3,859,185 | -0.02(-0.11%) |
Dec 28, 2006 | 19.35 | 19.44 | 19.22 | 19.26 | 3,191,905 | -0.16(-0.81%) |
Dec 27, 2006 | 19.40 | 19.46 | 19.33 | 19.41 | 2,062,972 | +0.05(+0.24%) |
Dec 26, 2006 | 19.24 | 19.39 | 19.20 | 19.36 | 2,393,929 | +0.12(+0.62%) |
Dec 22, 2006 | 19.30 | 19.40 | 19.23 | 19.24 | 2,842,743 | -0.10(-0.51%) |
Dec 21, 2006 | 19.36 | 19.41 | 19.23 | 19.34 | 2,930,321 | -0.01(-0.05%) |
Dec 20, 2006 | 19.45 | 19.46 | 19.34 | 19.35 | 2,010,463 | -0.13(-0.67%) |
Dec 19, 2006 | 19.29 | 19.52 | 19.26 | 19.48 | 3,222,375 | +0.16(+0.81%) |
Dec 18, 2006 | 19.30 | 19.41 | 19.27 | 19.33 | 3,209,919 | +0.04(+0.19%) |
Dec 15, 2006 | 19.46 | 19.50 | 19.20 | 19.29 | 6,698,670 | -0.18(-0.91%) |
Dec 14, 2006 | 19.34 | 19.49 | 19.34 | 19.47 | 4,386,379 | +0.10(+0.51%) |
Dec 13, 2006 | 19.38 | 19.41 | 19.25 | 19.37 | 4,410,525 | -0.01(-0.03%) |
Dec 12, 2006 | 19.15 | 19.38 | 19.11 | 19.38 | 5,425,818 | +0.26(+1.34%) |
Dec 11, 2006 | 19.03 | 19.14 | 19.03 | 19.12 | 2,481,124 | +0.09(+0.49%) |
Dec 08, 2006 | 18.97 | 19.10 | 18.89 | 19.03 | 3,452,340 | +0.06(+0.30%) |
Dec 07, 2006 | 19.05 | 19.09 | 18.97 | 18.97 | 4,480,089 | -0.04(-0.22%) |
Dec 06, 2006 | 19.15 | 19.20 | 18.97 | 19.01 | 3,919,551 | -0.15(-0.76%) |
Dec 05, 2006 | 19.13 | 19.22 | 19.06 | 19.16 | 3,584,569 | +0.04(+0.22%) |
Dec 04, 2006 | 19.04 | 19.16 | 19.00 | 19.11 | 3,605,458 | +0.15(+0.80%) |
Dec 01, 2006 | 18.99 | 19.04 | 18.87 | 18.96 | 3,840,980 | +0.05(+0.25%) |
Nov 30, 2006 | 18.87 | 18.97 | 18.83 | 18.92 | 2,971,523 | -0.01(-0.03%) |
Nov 29, 2006 | 18.74 | 18.96 | 18.74 | 18.92 | 4,083,592 | +0.18(+0.97%) |
Nov 28, 2006 | 18.64 | 18.81 | 18.63 | 18.74 | 5,720,364 | +0.12(+0.65%) |
Nov 27, 2006 | 18.75 | 18.82 | 18.60 | 18.62 | 3,903,837 | -0.24(-1.27%) |
Nov 24, 2006 | 18.80 | 18.91 | 18.80 | 18.86 | 1,196,581 | +0.01(+0.06%) |
Nov 22, 2006 | 18.83 | 18.92 | 18.80 | 18.85 | 2,499,138 | +0.00(+0.00%) |
Nov 21, 2006 | 18.88 | 18.94 | 18.81 | 18.85 | 2,512,935 | -0.01(-0.06%) |
Nov 20, 2006 | 18.83 | 18.94 | 18.68 | 18.86 | 5,098,693 | -0.02(-0.11%) |
Nov 17, 2006 | 18.80 | 18.91 | 18.79 | 18.88 | 3,912,077 | +0.03(+0.14%) |
Nov 16, 2006 | 18.92 | 19.02 | 18.84 | 18.85 | 3,097,811 | +0.03(+0.14%) |
Nov 15, 2006 | 18.91 | 18.92 | 18.79 | 18.83 | 2,953,892 | -0.07(-0.36%) |
Nov 14, 2006 | 18.80 | 18.90 | 18.68 | 18.90 | 5,554,598 | +0.09(+0.50%) |
Nov 13, 2006 | 18.83 | 18.88 | 18.76 | 18.80 | 3,633,245 | -0.02(-0.11%) |
Nov 10, 2006 | 18.76 | 18.88 | 18.74 | 18.82 | 3,695,144 | +0.14(+0.73%) |
Nov 09, 2006 | 18.72 | 18.78 | 18.67 | 18.69 | 3,663,715 | -0.06(-0.33%) |
Nov 08, 2006 | 18.66 | 18.83 | 18.58 | 18.75 | 4,878,311 | +0.14(+0.76%) |
Nov 07, 2006 | 18.62 | 18.71 | 18.55 | 18.61 | 3,688,245 | -0.02(-0.08%) |
Nov 06, 2006 | 18.66 | 18.67 | 18.48 | 18.62 | 5,314,285 | -0.04(-0.22%) |
Nov 03, 2006 | 18.73 | 18.78 | 18.57 | 18.67 | 4,403,434 | -0.14(-0.75%) |
Nov 02, 2006 | 18.77 | 18.90 | 18.69 | 18.81 | 4,882,143 | -0.30(-1.56%) |
Nov 01, 2006 | 18.93 | 19.17 | 18.91 | 19.10 | 4,996,551 | +0.11(+0.58%) |
Oct 31, 2006 | 18.89 | 19.10 | 18.89 | 18.99 | 7,785,827 | +0.09(+0.50%) |
Oct 30, 2006 | 18.80 | 18.90 | 18.73 | 18.90 | 5,726,304 | +0.10(+0.53%) |
Oct 27, 2006 | 18.71 | 18.88 | 18.69 | 18.80 | 7,106,474 | -0.06(-0.30%) |
Oct 26, 2006 | 18.90 | 18.98 | 18.79 | 18.86 | 6,617,991 | -0.04(-0.19%) |
Oct 25, 2006 | 18.64 | 18.90 | 18.64 | 18.90 | 5,429,459 | +0.18(+0.98%) |
Oct 24, 2006 | 18.66 | 18.72 | 18.58 | 18.71 | 4,833,851 | -0.01(-0.06%) |
Oct 23, 2006 | 18.60 | 18.77 | 18.52 | 18.72 | 3,830,056 | +0.05(+0.28%) |
Oct 20, 2006 | 18.68 | 18.71 | 18.58 | 18.67 | 4,246,292 | +0.07(+0.36%) |
Oct 19, 2006 | 18.61 | 18.70 | 18.57 | 18.60 | 2,728,719 | -0.06(-0.31%) |
Oct 18, 2006 | 18.36 | 18.71 | 18.36 | 18.66 | 5,986,547 | +0.30(+1.65%) |
Oct 17, 2006 | 18.34 | 18.52 | 18.34 | 18.36 | 9,077,269 | +0.00(+0.00%) |
Oct 16, 2006 | 18.26 | 18.38 | 18.26 | 18.36 | 3,843,663 | +0.05(+0.26%) |
Oct 13, 2006 | 18.18 | 18.35 | 18.18 | 18.31 | 4,370,281 | +0.05(+0.26%) |
Oct 12, 2006 | 18.31 | 18.31 | 18.19 | 18.26 | 4,067,878 | +0.00(+0.00%) |
Oct 11, 2006 | 18.08 | 18.32 | 18.08 | 18.26 | 4,480,472 | +0.16(+0.89%) |
Oct 10, 2006 | 18.10 | 18.16 | 18.04 | 18.10 | 5,438,274 | -0.03(-0.14%) |
Oct 09, 2006 | 18.15 | 18.20 | 18.05 | 18.13 | 2,104,940 | -0.02(-0.09%) |
Oct 06, 2006 | 18.16 | 18.21 | 18.05 | 18.14 | 3,536,085 | -0.08(-0.46%) |
Oct 05, 2006 | 18.20 | 18.28 | 18.16 | 18.23 | 4,285,961 | -0.04(-0.23%) |
Oct 04, 2006 | 18.19 | 18.38 | 18.16 | 18.27 | 5,554,023 | +0.03(+0.14%) |
Oct 03, 2006 | 18.19 | 18.34 | 18.10 | 18.24 | 6,394,543 | +0.08(+0.43%) |
Oct 02, 2006 | 18.02 | 18.26 | 18.00 | 18.16 | 3,899,812 | +0.18(+1.02%) |
Sep 29, 2006 | 18.13 | 18.20 | 17.97 | 17.98 | 5,442,298 | -0.09(-0.49%) |
Sep 28, 2006 | 18.23 | 18.26 | 17.97 | 18.07 | 7,347,362 | -0.16(-0.89%) |
Sep 27, 2006 | 17.97 | 18.26 | 17.96 | 18.23 | 4,074,777 | +0.19(+1.07%) |
Sep 26, 2006 | 18.07 | 18.12 | 17.99 | 18.04 | 2,838,335 | -0.06(-0.35%) |
Sep 25, 2006 | 17.95 | 18.20 | 17.91 | 18.10 | 4,507,876 | +0.22(+1.23%) |
Sep 22, 2006 | 18.03 | 18.06 | 17.87 | 17.88 | 4,099,115 | -0.13(-0.70%) |
Sep 21, 2006 | 17.99 | 18.03 | 17.85 | 18.01 | 6,346,250 | +0.05(+0.26%) |
Sep 20, 2006 | 17.92 | 18.02 | 17.90 | 17.96 | 3,346,365 | +0.07(+0.38%) |
Sep 19, 2006 | 17.90 | 17.97 | 17.83 | 17.89 | 4,383,504 | +0.03(+0.15%) |
Sep 18, 2006 | 18.00 | 18.04 | 17.78 | 17.87 | 4,259,323 | -0.17(-0.95%) |
Sep 15, 2006 | 17.95 | 18.07 | 17.92 | 18.04 | 5,596,375 | +0.15(+0.82%) |
Sep 14, 2006 | 17.64 | 18.13 | 17.64 | 17.89 | 5,295,313 | -0.08(-0.46%) |
Sep 13, 2006 | 17.80 | 17.98 | 17.69 | 17.98 | 5,154,076 | +0.14(+0.76%) |
Sep 12, 2006 | 17.80 | 17.84 | 17.69 | 17.84 | 5,925,798 | +0.04(+0.21%) |
Sep 11, 2006 | 17.79 | 17.87 | 17.74 | 17.80 | 3,870,875 | +0.04(+0.21%) |
Sep 08, 2006 | 17.74 | 17.83 | 17.72 | 17.77 | 3,088,421 | +0.07(+0.41%) |
Sep 07, 2006 | 17.77 | 17.86 | 17.66 | 17.69 | 5,046,185 | +0.01(+0.03%) |
Sep 06, 2006 | 17.77 | 17.78 | 17.59 | 17.69 | 4,904,565 | -0.05(-0.26%) |
Sep 05, 2006 | 17.93 | 17.93 | 17.59 | 17.74 | 5,365,260 | -0.12(-0.67%) |
Sep 01, 2006 | 17.88 | 17.97 | 17.83 | 17.86 | 3,774,290 | -0.03(-0.15%) |
Aug 31, 2006 | 17.73 | 17.91 | 17.72 | 17.88 | 4,810,855 | +0.19(+1.09%) |
Aug 30, 2006 | 17.71 | 17.73 | 17.57 | 17.69 | 3,055,268 | +0.04(+0.21%) |
Aug 29, 2006 | 17.74 | 17.74 | 17.56 | 17.65 | 3,886,398 | -0.08(-0.44%) |
Aug 28, 2006 | 17.51 | 17.74 | 17.48 | 17.73 | 3,835,231 | +0.23(+1.31%) |
Aug 25, 2006 | 17.51 | 17.57 | 17.47 | 17.50 | 2,107,048 | -0.07(-0.39%) |
Aug 24, 2006 | 17.56 | 17.59 | 17.49 | 17.57 | 3,143,804 | +0.09(+0.51%) |
Aug 23, 2006 | 17.68 | 17.68 | 17.39 | 17.48 | 2,633,092 | -0.19(-1.06%) |
Aug 22, 2006 | 17.65 | 17.67 | 17.56 | 17.67 | 3,107,968 | +0.07(+0.39%) |
Aug 21, 2006 | 17.57 | 17.69 | 17.56 | 17.60 | 3,610,057 | +0.02(+0.12%) |
Aug 18, 2006 | 17.54 | 17.67 | 17.48 | 17.58 | 3,117,358 | +0.06(+0.33%) |
Aug 17, 2006 | 17.44 | 17.55 | 17.29 | 17.52 | 3,520,179 | +0.05(+0.30%) |
Aug 16, 2006 | 17.69 | 17.74 | 17.45 | 17.47 | 4,113,104 | -0.16(-0.89%) |
Aug 15, 2006 | 17.64 | 17.66 | 17.54 | 17.63 | 3,285,041 | +0.11(+0.63%) |
Aug 14, 2006 | 17.49 | 17.55 | 17.39 | 17.52 | 4,263,156 | +0.09(+0.51%) |
Aug 11, 2006 | 17.38 | 17.45 | 17.33 | 17.43 | 3,622,322 | -0.01(-0.06%) |
Aug 10, 2006 | 17.47 | 17.50 | 17.35 | 17.44 | 3,751,294 | +0.04(+0.24%) |
Aug 09, 2006 | 17.64 | 17.64 | 17.38 | 17.40 | 2,873,021 | -0.07(-0.39%) |
Aug 08, 2006 | 17.37 | 17.56 | 17.35 | 17.47 | 3,522,287 | +0.15(+0.87%) |
Aug 07, 2006 | 17.53 | 17.60 | 17.30 | 17.31 | 3,280,441 | -0.30(-1.69%) |
Aug 04, 2006 | 17.54 | 17.64 | 17.45 | 17.61 | 5,277,682 | +0.20(+1.14%) |
Aug 03, 2006 | 17.64 | 17.78 | 17.38 | 17.41 | 5,167,108 | -0.43(-2.43%) |
Aug 02, 2006 | 17.79 | 17.91 | 17.74 | 17.85 | 4,988,885 | +0.03(+0.15%) |
Aug 01, 2006 | 17.64 | 17.83 | 17.62 | 17.82 | 6,519,873 | +0.19(+1.10%) |
Jul 31, 2006 | 17.72 | 17.85 | 17.60 | 17.63 | 4,702,963 | -0.03(-0.15%) |
Jul 28, 2006 | 17.80 | 17.86 | 17.63 | 17.65 | 5,096,202 | +0.02(+0.09%) |
Jul 27, 2006 | 17.74 | 17.92 | 17.59 | 17.64 | 6,092,906 | +0.00(+0.00%) |
Jul 26, 2006 | 17.61 | 17.66 | 17.53 | 17.64 | 5,800,085 | -0.01(-0.06%) |
Jul 25, 2006 | 17.51 | 17.68 | 17.47 | 17.65 | 3,942,739 | +0.15(+0.84%) |
Jul 24, 2006 | 17.50 | 17.57 | 17.41 | 17.50 | 6,861,179 | +0.01(+0.03%) |
Jul 21, 2006 | 17.49 | 17.64 | 17.41 | 17.50 | 5,467,403 | +0.11(+0.63%) |
Jul 20, 2006 | 17.25 | 17.48 | 17.25 | 17.39 | 4,611,744 | +0.11(+0.63%) |
Jul 19, 2006 | 17.05 | 17.40 | 17.07 | 17.28 | 4,773,102 | +0.23(+1.35%) |
Jul 18, 2006 | 16.96 | 17.13 | 16.91 | 17.05 | 3,583,228 | +0.10(+0.62%) |
Jul 17, 2006 | 16.92 | 17.08 | 16.91 | 16.94 | 3,335,633 | -0.03(-0.15%) |
Jul 14, 2006 | 16.92 | 17.08 | 16.83 | 16.97 | 4,433,713 | -0.01(-0.06%) |
Jul 13, 2006 | 17.07 | 17.24 | 16.92 | 16.98 | 5,833,813 | -0.13(-0.73%) |
Jul 12, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 3,819,708 | -0.15(-0.85%) |
Jul 11, 2006 | 17.18 | 17.27 | 17.08 | 17.25 | 3,751,485 | +0.07(+0.43%) |
Jul 10, 2006 | 17.01 | 17.18 | 17.00 | 17.18 | 2,286,804 | +0.16(+0.95%) |
Jul 07, 2006 | 16.91 | 17.15 | 16.85 | 17.02 | 3,714,308 | +0.13(+0.77%) |
Jul 06, 2006 | 16.81 | 16.91 | 16.81 | 16.89 | 3,633,437 | +0.00(+0.00%) |
Jul 05, 2006 | 16.75 | 16.97 | 16.75 | 16.89 | 5,222,682 | +0.04(+0.22%) |
Jul 03, 2006 | 16.79 | 16.86 | 16.70 | 16.85 | 2,309,225 | +0.13(+0.75%) |
Jun 30, 2006 | 16.75 | 16.80 | 16.65 | 16.72 | 9,258,174 | +0.03(+0.16%) |
Jun 29, 2006 | 16.68 | 16.73 | 16.52 | 16.70 | 7,558,929 | +0.10(+0.63%) |
Jun 28, 2006 | 16.54 | 16.66 | 16.53 | 16.59 | 6,002,453 | +0.04(+0.22%) |
Jun 27, 2006 | 16.68 | 16.80 | 16.53 | 16.56 | 5,652,333 | -0.17(-1.00%) |
Jun 26, 2006 | 16.70 | 16.83 | 16.63 | 16.72 | 3,120,425 | +0.01(+0.03%) |
Jun 23, 2006 | 16.67 | 16.95 | 16.67 | 16.72 | 2,962,132 | -0.05(-0.28%) |
Jun 22, 2006 | 16.65 | 16.80 | 16.57 | 16.77 | 3,968,802 | +0.07(+0.41%) |
Jun 21, 2006 | 16.76 | 16.89 | 16.69 | 16.70 | 3,775,631 | -0.06(-0.37%) |
Jun 20, 2006 | 16.90 | 16.92 | 16.70 | 16.76 | 4,984,478 | -0.15(-0.86%) |
Jun 19, 2006 | 16.96 | 17.00 | 16.73 | 16.91 | 3,976,275 | -0.06(-0.34%) |
Jun 16, 2006 | 17.07 | 17.17 | 16.90 | 16.96 | 4,524,357 | -0.13(-0.73%) |
Jun 15, 2006 | 16.94 | 17.14 | 16.77 | 17.09 | 4,952,666 | +0.26(+1.55%) |
Jun 14, 2006 | 16.84 | 16.92 | 16.67 | 16.83 | 4,785,750 | -0.08(-0.46%) |
Jun 13, 2006 | 17.07 | 17.18 | 16.87 | 16.91 | 5,684,528 | -0.20(-1.16%) |
Jun 12, 2006 | 16.99 | 17.24 | 16.99 | 17.11 | 4,375,264 | +0.08(+0.46%) |
Jun 09, 2006 | 16.85 | 17.12 | 16.85 | 17.03 | 4,054,080 | +0.08(+0.46%) |
Jun 08, 2006 | 16.78 | 17.08 | 16.76 | 16.95 | 6,695,604 | +0.06(+0.37%) |
Jun 07, 2006 | 16.89 | 16.98 | 16.81 | 16.89 | 4,334,828 | -0.01(-0.03%) |
Jun 06, 2006 | 17.01 | 17.01 | 16.61 | 16.89 | 6,478,863 | +0.01(+0.03%) |
Jun 05, 2006 | 17.02 | 17.11 | 16.84 | 16.89 | 4,507,493 | -0.14(-0.80%) |
Jun 02, 2006 | 16.70 | 17.05 | 16.58 | 17.02 | 5,267,142 | +0.33(+1.97%) |