Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.96 | 18.05 | 17.72 | 17.84 | 2,707,914 | -0.23(-1.27%) |
May 30, 2007 | 18.12 | 18.17 | 17.86 | 18.07 | 985,536 | -0.10(-0.55%) |
May 29, 2007 | 18.05 | 18.26 | 17.92 | 18.17 | 1,025,281 | +0.06(+0.33%) |
May 25, 2007 | 18.16 | 18.20 | 17.83 | 18.11 | 1,054,565 | +0.00(+0.00%) |
May 24, 2007 | 18.62 | 18.76 | 17.82 | 18.11 | 3,050,623 | -0.28(-1.52%) |
May 23, 2007 | 18.67 | 18.72 | 18.28 | 18.39 | 1,290,839 | -0.26(-1.39%) |
May 22, 2007 | 18.97 | 19.00 | 18.62 | 18.65 | 1,700,301 | -0.23(-1.22%) |
May 21, 2007 | 18.55 | 19.00 | 18.47 | 18.88 | 2,646,618 | +0.31(+1.67%) |
May 18, 2007 | 18.53 | 18.67 | 18.24 | 18.57 | 2,315,815 | +0.07(+0.38%) |
May 17, 2007 | 18.04 | 18.60 | 18.04 | 18.50 | 4,482,164 | +0.34(+1.87%) |
May 16, 2007 | 17.12 | 18.18 | 17.03 | 18.16 | 3,402,584 | +1.07(+6.26%) |
May 15, 2007 | 17.20 | 17.37 | 17.03 | 17.09 | 1,561,147 | -0.19(-1.10%) |
May 14, 2007 | 17.15 | 17.74 | 17.13 | 17.28 | 2,953,228 | +0.16(+0.93%) |
May 11, 2007 | 16.88 | 17.16 | 16.72 | 17.12 | 2,679,737 | +0.23(+1.36%) |
May 10, 2007 | 16.06 | 17.13 | 16.06 | 16.89 | 4,933,945 | +0.71(+4.39%) |
May 09, 2007 | 16.23 | 16.32 | 16.05 | 16.18 | 1,356,966 | -0.19(-1.16%) |
May 08, 2007 | 16.47 | 16.47 | 15.99 | 16.37 | 2,658,191 | -0.11(-0.67%) |
May 07, 2007 | 16.67 | 16.71 | 16.40 | 16.48 | 1,215,217 | -0.21(-1.26%) |
May 04, 2007 | 16.90 | 17.00 | 16.55 | 16.69 | 1,099,414 | -0.07(-0.42%) |
May 03, 2007 | 16.83 | 16.95 | 16.67 | 16.76 | 1,361,525 | +0.01(+0.06%) |
May 02, 2007 | 16.36 | 16.85 | 16.36 | 16.75 | 2,446,152 | +0.30(+1.84%) |
May 01, 2007 | 16.40 | 16.56 | 16.29 | 16.45 | 2,516,222 | +0.29(+1.78%) |
Apr 30, 2007 | 16.16 | 16.33 | 15.95 | 16.16 | 1,595,098 | -0.06(-0.37%) |
Apr 27, 2007 | 16.41 | 16.43 | 16.04 | 16.22 | 1,675,662 | -0.25(-1.52%) |
Apr 26, 2007 | 16.58 | 16.67 | 16.33 | 16.47 | 2,329,583 | +0.05(+0.30%) |
Apr 25, 2007 | 16.55 | 16.55 | 16.10 | 16.42 | 2,405,371 | -0.07(-0.42%) |
Apr 24, 2007 | 16.52 | 16.75 | 16.32 | 16.49 | 1,201,323 | -0.07(-0.42%) |
Apr 23, 2007 | 16.31 | 16.56 | 16.27 | 16.56 | 1,684,040 | +0.25(+1.53%) |
Apr 20, 2007 | 16.38 | 16.45 | 16.10 | 16.31 | 2,096,493 | +0.11(+0.68%) |
Apr 19, 2007 | 16.30 | 16.40 | 16.13 | 16.20 | 1,872,277 | -0.17(-1.04%) |
Apr 18, 2007 | 16.50 | 16.50 | 16.30 | 16.37 | 6,861,433 | -0.25(-1.50%) |
Apr 17, 2007 | 17.04 | 17.18 | 16.61 | 16.62 | 6,022,321 | -1.21(-6.79%) |
Apr 16, 2007 | 17.75 | 18.00 | 17.75 | 17.83 | 648,227 | +0.13(+0.73%) |
Apr 13, 2007 | 17.56 | 17.80 | 17.50 | 17.70 | 1,009,821 | +0.11(+0.63%) |
Apr 12, 2007 | 17.52 | 17.66 | 17.33 | 17.59 | 746,111 | +0.00(+0.00%) |
Apr 11, 2007 | 17.47 | 17.64 | 17.28 | 17.59 | 606,863 | +0.05(+0.29%) |
Apr 10, 2007 | 17.63 | 17.93 | 17.44 | 17.54 | 1,049,183 | -0.13(-0.74%) |
Apr 09, 2007 | 17.86 | 17.91 | 17.64 | 17.67 | 808,185 | -0.22(-1.23%) |
Apr 05, 2007 | 18.09 | 18.11 | 17.89 | 17.89 | 497,229 | -0.20(-1.11%) |
Apr 04, 2007 | 17.80 | 18.12 | 17.64 | 18.09 | 921,355 | +0.29(+1.63%) |
Apr 03, 2007 | 17.26 | 17.98 | 17.25 | 17.80 | 1,228,562 | +0.60(+3.49%) |
Apr 02, 2007 | 17.37 | 17.51 | 17.16 | 17.20 | 666,966 | -0.06(-0.35%) |
Mar 30, 2007 | 17.27 | 17.49 | 17.04 | 17.26 | 929,546 | -0.14(-0.80%) |
Mar 29, 2007 | 17.05 | 17.40 | 16.91 | 17.40 | 1,655,398 | +0.40(+2.35%) |
Mar 28, 2007 | 16.75 | 17.02 | 16.62 | 17.00 | 1,892,410 | +0.10(+0.59%) |
Mar 27, 2007 | 17.07 | 17.21 | 16.79 | 16.90 | 1,043,249 | -0.24(-1.40%) |
Mar 26, 2007 | 17.36 | 17.50 | 17.05 | 17.14 | 1,064,834 | -0.12(-0.70%) |
Mar 23, 2007 | 17.26 | 17.41 | 17.02 | 17.26 | 884,943 | +0.06(+0.35%) |
Mar 22, 2007 | 17.65 | 17.68 | 17.16 | 17.20 | 841,295 | -0.38(-2.16%) |
Mar 21, 2007 | 17.22 | 17.68 | 17.10 | 17.58 | 1,042,102 | +0.45(+2.63%) |
Mar 20, 2007 | 16.70 | 17.29 | 16.66 | 17.13 | 1,267,635 | +0.37(+2.21%) |
Mar 19, 2007 | 16.70 | 16.86 | 16.66 | 16.76 | 1,116,202 | +0.17(+1.02%) |
Mar 16, 2007 | 16.53 | 16.76 | 16.44 | 16.59 | 1,627,123 | +0.05(+0.30%) |
Mar 15, 2007 | 16.25 | 16.59 | 16.17 | 16.54 | 929,334 | +0.32(+1.97%) |
Mar 14, 2007 | 16.00 | 16.37 | 15.72 | 16.22 | 1,446,878 | +0.15(+0.93%) |
Mar 13, 2007 | 16.25 | 16.31 | 16.00 | 16.07 | 1,452,671 | -0.18(-1.11%) |
Mar 12, 2007 | 16.40 | 16.70 | 16.17 | 16.25 | 1,059,780 | -0.38(-2.29%) |
Mar 09, 2007 | 16.79 | 16.89 | 16.44 | 16.63 | 702,743 | +0.00(+0.00%) |
Mar 08, 2007 | 16.45 | 16.87 | 16.41 | 16.63 | 2,131,435 | +0.34(+2.09%) |
Mar 07, 2007 | 16.42 | 16.42 | 15.92 | 16.29 | 1,277,045 | -0.07(-0.43%) |
Mar 06, 2007 | 15.89 | 16.43 | 15.89 | 16.36 | 1,660,308 | +0.65(+4.14%) |
Mar 05, 2007 | 15.73 | 16.08 | 15.53 | 15.71 | 2,372,024 | -0.25(-1.57%) |
Mar 02, 2007 | 16.51 | 16.58 | 15.96 | 15.96 | 1,616,192 | -0.66(-3.97%) |
Mar 01, 2007 | 16.73 | 16.86 | 15.80 | 16.62 | 2,358,254 | -0.41(-2.41%) |
Feb 28, 2007 | 17.24 | 17.25 | 16.71 | 17.03 | 1,972,851 | -0.08(-0.47%) |
Feb 27, 2007 | 17.76 | 17.92 | 17.00 | 17.11 | 3,155,625 | -0.87(-4.84%) |
Feb 26, 2007 | 18.05 | 18.70 | 17.82 | 17.98 | 1,445,201 | -0.09(-0.50%) |
Feb 23, 2007 | 18.40 | 18.41 | 17.74 | 18.07 | 1,226,352 | -0.39(-2.11%) |
Feb 22, 2007 | 18.09 | 18.62 | 17.80 | 18.46 | 2,788,230 | +0.46(+2.56%) |
Feb 21, 2007 | 17.82 | 18.03 | 17.50 | 18.00 | 2,677,311 | +0.00(+0.00%) |
Feb 20, 2007 | 16.95 | 18.68 | 16.50 | 18.00 | 11,859,216 | -2.45(-11.98%) |
Feb 16, 2007 | 20.10 | 20.53 | 19.84 | 20.45 | 1,084,963 | +0.40(+2.00%) |
Feb 15, 2007 | 20.23 | 20.26 | 20.00 | 20.05 | 792,395 | -0.24(-1.18%) |
Feb 14, 2007 | 19.53 | 20.40 | 19.53 | 20.29 | 1,757,840 | +0.76(+3.89%) |
Feb 13, 2007 | 19.37 | 19.74 | 19.27 | 19.53 | 1,138,182 | +0.39(+2.04%) |
Feb 12, 2007 | 19.45 | 19.45 | 19.06 | 19.14 | 1,303,298 | -0.27(-1.39%) |
Feb 09, 2007 | 19.15 | 19.48 | 19.10 | 19.41 | 827,583 | +0.26(+1.36%) |
Feb 08, 2007 | 19.12 | 19.26 | 19.02 | 19.15 | 505,688 | -0.06(-0.31%) |
Feb 07, 2007 | 18.83 | 19.26 | 18.83 | 19.21 | 1,292,745 | +0.35(+1.86%) |
Feb 06, 2007 | 19.04 | 19.29 | 18.77 | 18.86 | 737,978 | -0.16(-0.84%) |
Feb 05, 2007 | 19.39 | 19.58 | 18.98 | 19.02 | 838,304 | -0.31(-1.60%) |
Feb 02, 2007 | 19.13 | 19.38 | 18.98 | 19.33 | 721,052 | +0.29(+1.52%) |
Feb 01, 2007 | 19.06 | 19.37 | 18.95 | 19.04 | 663,295 | +0.10(+0.53%) |
Jan 31, 2007 | 18.90 | 19.20 | 18.68 | 18.94 | 908,006 | +0.10(+0.53%) |
Jan 30, 2007 | 19.00 | 19.02 | 18.66 | 18.84 | 1,003,786 | -0.24(-1.26%) |
Jan 29, 2007 | 18.18 | 19.18 | 18.15 | 19.08 | 2,617,976 | +0.87(+4.78%) |
Jan 26, 2007 | 18.00 | 18.29 | 17.90 | 18.21 | 484,298 | +0.10(+0.55%) |
Jan 25, 2007 | 18.42 | 18.42 | 17.99 | 18.11 | 621,913 | -0.26(-1.42%) |
Jan 24, 2007 | 17.64 | 18.46 | 17.59 | 18.37 | 2,851,961 | +0.76(+4.32%) |
Jan 23, 2007 | 17.63 | 18.00 | 17.49 | 17.61 | 1,285,507 | -0.10(-0.56%) |
Jan 22, 2007 | 18.20 | 18.20 | 17.64 | 17.71 | 1,253,824 | -0.43(-2.37%) |
Jan 19, 2007 | 17.86 | 18.17 | 17.68 | 18.14 | 910,506 | +0.20(+1.11%) |
Jan 18, 2007 | 18.18 | 18.25 | 17.80 | 17.94 | 1,050,278 | -0.22(-1.21%) |
Jan 17, 2007 | 17.95 | 18.35 | 17.91 | 18.16 | 1,571,916 | +0.25(+1.40%) |
Jan 16, 2007 | 18.01 | 18.30 | 17.86 | 17.91 | 1,684,570 | +0.24(+1.36%) |
Jan 12, 2007 | 17.34 | 17.71 | 17.25 | 17.67 | 873,932 | +0.33(+1.90%) |
Jan 11, 2007 | 16.88 | 17.49 | 16.80 | 17.34 | 1,425,744 | +0.50(+2.97%) |
Jan 10, 2007 | 16.51 | 16.86 | 16.49 | 16.84 | 1,486,788 | +0.21(+1.26%) |
Jan 09, 2007 | 16.51 | 16.72 | 16.33 | 16.63 | 1,206,720 | +0.16(+0.97%) |
Jan 08, 2007 | 16.46 | 16.52 | 16.22 | 16.47 | 1,392,510 | -0.04(-0.24%) |
Jan 05, 2007 | 16.51 | 16.57 | 16.33 | 16.51 | 1,590,727 | -0.04(-0.24%) |
Jan 04, 2007 | 16.05 | 16.63 | 15.98 | 16.55 | 1,616,409 | +0.45(+2.80%) |
Jan 03, 2007 | 16.53 | 16.64 | 15.95 | 16.10 | 1,950,061 | -0.29(-1.77%) |
Dec 29, 2006 | 16.55 | 16.68 | 16.33 | 16.39 | 559,374 | -0.17(-1.03%) |
Dec 28, 2006 | 16.49 | 16.65 | 16.19 | 16.56 | 647,529 | +0.04(+0.24%) |
Dec 27, 2006 | 16.43 | 16.76 | 16.42 | 16.52 | 505,110 | +0.15(+0.92%) |
Dec 26, 2006 | 16.40 | 16.50 | 16.07 | 16.37 | 587,135 | -0.12(-0.73%) |
Dec 22, 2006 | 16.78 | 16.78 | 16.40 | 16.49 | 789,723 | -0.24(-1.43%) |
Dec 21, 2006 | 16.74 | 16.91 | 16.60 | 16.73 | 530,214 | +0.04(+0.24%) |
Dec 20, 2006 | 16.70 | 16.82 | 16.60 | 16.69 | 1,058,446 | +0.03(+0.18%) |
Dec 19, 2006 | 16.82 | 17.07 | 16.52 | 16.66 | 1,123,415 | -0.06(-0.36%) |
Dec 18, 2006 | 17.00 | 17.25 | 16.64 | 16.72 | 644,932 | -0.21(-1.24%) |
Dec 15, 2006 | 16.87 | 17.27 | 16.87 | 16.93 | 1,272,564 | +0.01(+0.06%) |
Dec 14, 2006 | 17.00 | 17.07 | 16.75 | 16.92 | 948,886 | -0.05(-0.29%) |
Dec 13, 2006 | 17.52 | 17.58 | 16.92 | 16.97 | 794,997 | -0.42(-2.42%) |
Dec 12, 2006 | 17.81 | 17.95 | 17.25 | 17.39 | 585,527 | -0.51(-2.85%) |
Dec 11, 2006 | 18.01 | 18.05 | 17.78 | 17.90 | 939,142 | -0.11(-0.61%) |
Dec 08, 2006 | 18.05 | 18.21 | 17.92 | 18.01 | 666,598 | -0.03(-0.17%) |
Dec 07, 2006 | 18.17 | 18.40 | 17.92 | 18.04 | 1,592,587 | +0.13(+0.73%) |
Dec 06, 2006 | 17.65 | 18.10 | 17.23 | 17.91 | 1,622,134 | +0.22(+1.24%) |
Dec 05, 2006 | 17.98 | 18.00 | 17.58 | 17.69 | 1,232,231 | -0.13(-0.73%) |
Dec 04, 2006 | 17.40 | 18.00 | 17.38 | 17.82 | 1,010,714 | +0.48(+2.77%) |
Dec 01, 2006 | 17.06 | 17.37 | 16.87 | 17.34 | 683,012 | +0.23(+1.34%) |
Nov 30, 2006 | 17.39 | 17.39 | 17.01 | 17.11 | 772,000 | -0.25(-1.44%) |
Nov 29, 2006 | 17.31 | 17.50 | 17.05 | 17.36 | 574,237 | +0.18(+1.05%) |
Nov 28, 2006 | 17.22 | 17.42 | 16.85 | 17.18 | 2,159,663 | -0.03(-0.17%) |
Nov 27, 2006 | 17.26 | 17.47 | 16.90 | 17.21 | 1,108,977 | -0.05(-0.29%) |
Nov 24, 2006 | 17.11 | 17.34 | 16.92 | 17.26 | 189,014 | +0.15(+0.88%) |
Nov 22, 2006 | 17.14 | 17.23 | 16.90 | 17.11 | 677,648 | -0.05(-0.29%) |
Nov 21, 2006 | 17.53 | 17.53 | 17.05 | 17.16 | 453,620 | -0.38(-2.17%) |
Nov 20, 2006 | 17.55 | 17.62 | 17.30 | 17.54 | 384,690 | -0.02(-0.11%) |
Nov 17, 2006 | 17.51 | 17.69 | 17.35 | 17.56 | 629,833 | +0.01(+0.06%) |
Nov 16, 2006 | 17.57 | 17.78 | 17.46 | 17.55 | 663,267 | -0.01(-0.06%) |
Nov 15, 2006 | 17.22 | 17.60 | 17.11 | 17.56 | 648,077 | +0.35(+2.03%) |
Nov 14, 2006 | 17.35 | 17.35 | 16.95 | 17.21 | 1,230,435 | -0.07(-0.41%) |
Nov 13, 2006 | 17.00 | 17.40 | 16.93 | 17.28 | 1,011,630 | +0.33(+1.95%) |
Nov 10, 2006 | 16.72 | 16.97 | 16.37 | 16.95 | 763,026 | +0.20(+1.19%) |
Nov 09, 2006 | 17.17 | 17.23 | 16.54 | 16.75 | 635,758 | -0.34(-1.99%) |
Nov 08, 2006 | 17.15 | 17.25 | 16.75 | 17.09 | 1,157,645 | -0.09(-0.52%) |
Nov 07, 2006 | 17.03 | 17.45 | 17.01 | 17.18 | 1,688,222 | +0.22(+1.30%) |
Nov 06, 2006 | 16.60 | 17.00 | 16.58 | 16.96 | 1,342,322 | +0.52(+3.16%) |
Nov 03, 2006 | 16.41 | 16.54 | 16.25 | 16.44 | 810,581 | +0.13(+0.80%) |
Nov 02, 2006 | 15.86 | 16.67 | 15.70 | 16.31 | 1,486,680 | +0.60(+3.82%) |
Nov 01, 2006 | 16.10 | 16.22 | 15.64 | 15.71 | 516,803 | -0.32(-2.00%) |
Oct 31, 2006 | 15.90 | 16.24 | 15.87 | 16.03 | 816,916 | +0.06(+0.38%) |
Oct 30, 2006 | 16.12 | 16.27 | 15.86 | 15.97 | 611,920 | -0.17(-1.05%) |
Oct 27, 2006 | 16.01 | 16.56 | 16.01 | 16.14 | 719,747 | +0.03(+0.19%) |
Oct 26, 2006 | 15.83 | 16.12 | 15.66 | 16.11 | 716,550 | +0.30(+1.90%) |
Oct 25, 2006 | 15.75 | 16.04 | 15.53 | 15.81 | 462,011 | +0.07(+0.44%) |
Oct 24, 2006 | 16.09 | 16.16 | 15.68 | 15.74 | 377,366 | -0.37(-2.30%) |
Oct 23, 2006 | 16.07 | 16.15 | 15.89 | 16.11 | 420,879 | +0.03(+0.19%) |
Oct 20, 2006 | 16.26 | 16.32 | 15.96 | 16.08 | 869,922 | -0.11(-0.68%) |
Oct 19, 2006 | 16.47 | 16.58 | 15.96 | 16.19 | 2,022,722 | -0.33(-2.00%) |
Oct 18, 2006 | 16.50 | 16.83 | 16.32 | 16.52 | 864,600 | +0.02(+0.12%) |
Oct 17, 2006 | 16.60 | 16.74 | 16.27 | 16.50 | 616,938 | -0.26(-1.55%) |
Oct 16, 2006 | 16.90 | 16.95 | 16.67 | 16.76 | 713,370 | -0.17(-1.00%) |
Oct 13, 2006 | 16.84 | 16.96 | 16.65 | 16.93 | 686,795 | +0.05(+0.30%) |
Oct 12, 2006 | 16.48 | 16.89 | 16.23 | 16.88 | 1,282,222 | +0.42(+2.55%) |
Oct 11, 2006 | 16.06 | 16.59 | 15.96 | 16.46 | 1,077,455 | +0.37(+2.30%) |
Oct 10, 2006 | 16.14 | 16.25 | 15.78 | 16.09 | 786,642 | -0.04(-0.25%) |
Oct 09, 2006 | 15.97 | 16.16 | 15.85 | 16.13 | 593,340 | +0.10(+0.62%) |
Oct 06, 2006 | 16.08 | 16.25 | 15.95 | 16.03 | 778,721 | -0.14(-0.87%) |
Oct 05, 2006 | 15.81 | 16.17 | 15.80 | 16.17 | 1,223,636 | +0.31(+1.95%) |
Oct 04, 2006 | 15.40 | 15.98 | 15.10 | 15.86 | 1,456,853 | +0.36(+2.32%) |
Oct 03, 2006 | 15.32 | 15.63 | 15.04 | 15.50 | 818,039 | +0.05(+0.32%) |
Oct 02, 2006 | 15.00 | 16.00 | 14.97 | 15.45 | 1,931,718 | +1.22(+8.57%) |
Sep 29, 2006 | 14.41 | 14.54 | 14.07 | 14.23 | 1,284,866 | -0.22(-1.52%) |
Sep 28, 2006 | 15.01 | 15.01 | 14.17 | 14.45 | 1,174,575 | -0.50(-3.34%) |
Sep 27, 2006 | 15.06 | 15.13 | 14.84 | 14.95 | 878,925 | -0.17(-1.12%) |
Sep 26, 2006 | 15.34 | 15.45 | 14.93 | 15.12 | 701,470 | -0.16(-1.05%) |
Sep 25, 2006 | 15.19 | 15.43 | 15.13 | 15.28 | 511,990 | +0.16(+1.06%) |
Sep 22, 2006 | 15.42 | 15.50 | 14.94 | 15.12 | 466,981 | -0.07(-0.46%) |
Sep 21, 2006 | 16.00 | 16.10 | 15.06 | 15.19 | 786,517 | -0.64(-4.04%) |
Sep 20, 2006 | 15.52 | 15.90 | 15.52 | 15.83 | 719,768 | +0.42(+2.73%) |
Sep 19, 2006 | 15.63 | 15.69 | 15.26 | 15.41 | 584,765 | -0.09(-0.58%) |
Sep 18, 2006 | 15.67 | 15.70 | 15.38 | 15.50 | 601,733 | -0.25(-1.59%) |
Sep 15, 2006 | 15.97 | 16.18 | 15.69 | 15.75 | 2,028,061 | -0.10(-0.63%) |
Sep 14, 2006 | 15.80 | 15.95 | 15.52 | 15.85 | 879,260 | -0.01(-0.06%) |
Sep 13, 2006 | 15.35 | 16.28 | 15.35 | 15.86 | 869,865 | +0.51(+3.32%) |
Sep 12, 2006 | 14.60 | 15.54 | 14.55 | 15.35 | 855,902 | +0.04(+0.26%) |
Sep 11, 2006 | 15.15 | 15.38 | 14.89 | 15.31 | 522,653 | +0.05(+0.33%) |
Sep 08, 2006 | 15.55 | 15.75 | 15.19 | 15.26 | 472,644 | -0.28(-1.80%) |
Sep 07, 2006 | 15.65 | 15.82 | 15.40 | 15.54 | 1,108,800 | -0.21(-1.33%) |
Sep 06, 2006 | 16.30 | 16.34 | 15.60 | 15.75 | 729,050 | -0.65(-3.96%) |
Sep 05, 2006 | 16.60 | 16.82 | 16.33 | 16.40 | 735,453 | -0.12(-0.73%) |
Sep 01, 2006 | 16.57 | 16.71 | 16.48 | 16.52 | 476,912 | -0.12(-0.72%) |
Aug 31, 2006 | 16.53 | 16.90 | 16.44 | 16.64 | 1,510,719 | +0.07(+0.42%) |
Aug 30, 2006 | 16.20 | 16.74 | 16.20 | 16.57 | 950,058 | +0.23(+1.41%) |
Aug 29, 2006 | 15.99 | 16.37 | 15.91 | 16.34 | 1,874,199 | +0.37(+2.32%) |
Aug 28, 2006 | 15.75 | 15.98 | 15.73 | 15.97 | 730,519 | +0.27(+1.72%) |
Aug 25, 2006 | 15.66 | 15.83 | 15.52 | 15.70 | 199,711 | -0.04(-0.25%) |
Aug 24, 2006 | 15.65 | 15.79 | 15.59 | 15.74 | 769,667 | +0.12(+0.77%) |
Aug 23, 2006 | 15.56 | 15.70 | 15.45 | 15.62 | 323,223 | +0.04(+0.26%) |
Aug 22, 2006 | 15.38 | 15.67 | 15.33 | 15.58 | 320,423 | +0.16(+1.04%) |
Aug 21, 2006 | 15.39 | 15.61 | 15.22 | 15.42 | 297,527 | -0.02(-0.13%) |
Aug 18, 2006 | 15.52 | 15.55 | 15.24 | 15.44 | 283,040 | -0.04(-0.26%) |
Aug 17, 2006 | 15.34 | 15.69 | 15.18 | 15.48 | 639,972 | +0.05(+0.32%) |
Aug 16, 2006 | 15.38 | 15.44 | 15.10 | 15.43 | 513,601 | +0.15(+0.98%) |
Aug 15, 2006 | 15.20 | 15.35 | 15.07 | 15.28 | 327,050 | +0.28(+1.87%) |
Aug 14, 2006 | 15.16 | 15.40 | 14.96 | 15.00 | 359,864 | -0.08(-0.53%) |
Aug 11, 2006 | 15.22 | 15.29 | 14.98 | 15.08 | 376,022 | -0.21(-1.37%) |
Aug 10, 2006 | 15.26 | 15.37 | 15.11 | 15.29 | 557,241 | -0.05(-0.33%) |
Aug 09, 2006 | 15.43 | 15.75 | 15.30 | 15.34 | 624,308 | -0.03(-0.20%) |
Aug 08, 2006 | 15.41 | 15.67 | 15.13 | 15.37 | 718,268 | +0.05(+0.33%) |
Aug 07, 2006 | 15.49 | 15.54 | 15.12 | 15.32 | 456,576 | -0.29(-1.86%) |
Aug 04, 2006 | 15.60 | 15.70 | 15.27 | 15.61 | 939,374 | +0.07(+0.45%) |
Aug 03, 2006 | 14.98 | 15.55 | 14.58 | 15.54 | 3,678,579 | +1.12(+7.77%) |
Aug 02, 2006 | 14.67 | 14.73 | 14.26 | 14.42 | 749,487 | -0.14(-0.96%) |
Aug 01, 2006 | 14.50 | 14.73 | 14.15 | 14.56 | 512,037 | -0.05(-0.34%) |
Jul 31, 2006 | 14.82 | 14.82 | 14.26 | 14.61 | 354,600 | -0.18(-1.22%) |
Jul 28, 2006 | 14.74 | 14.96 | 14.67 | 14.79 | 760,004 | +0.20(+1.37%) |
Jul 27, 2006 | 14.67 | 14.96 | 14.47 | 14.59 | 626,743 | -0.01(-0.07%) |
Jul 26, 2006 | 14.47 | 14.75 | 14.25 | 14.60 | 493,291 | +0.04(+0.27%) |
Jul 25, 2006 | 14.34 | 14.80 | 14.27 | 14.56 | 479,300 | +0.16(+1.11%) |
Jul 24, 2006 | 14.14 | 14.56 | 14.03 | 14.40 | 386,704 | +0.26(+1.84%) |
Jul 21, 2006 | 14.00 | 14.20 | 13.38 | 14.14 | 1,015,811 | +0.06(+0.43%) |
Jul 20, 2006 | 14.67 | 14.67 | 14.04 | 14.08 | 658,426 | -0.55(-3.76%) |
Jul 19, 2006 | 14.35 | 14.78 | 14.25 | 14.63 | 795,710 | +0.28(+1.95%) |
Jul 18, 2006 | 14.19 | 14.47 | 14.02 | 14.35 | 627,825 | +0.09(+0.63%) |
Jul 17, 2006 | 14.37 | 14.47 | 14.10 | 14.26 | 720,662 | -0.23(-1.59%) |
Jul 14, 2006 | 14.49 | 14.64 | 14.20 | 14.49 | 655,888 | -0.16(-1.09%) |
Jul 13, 2006 | 14.80 | 14.88 | 14.54 | 14.65 | 1,123,230 | -0.28(-1.88%) |
Jul 12, 2006 | 14.85 | 14.99 | 14.60 | 14.93 | 678,464 | +0.04(+0.27%) |
Jul 11, 2006 | 14.42 | 14.89 | 14.30 | 14.89 | 565,981 | +0.39(+2.69%) |
Jul 10, 2006 | 14.67 | 14.89 | 14.31 | 14.50 | 535,621 | -0.20(-1.36%) |
Jul 07, 2006 | 14.85 | 15.10 | 14.66 | 14.70 | 1,008,579 | -0.22(-1.47%) |
Jul 06, 2006 | 14.51 | 15.10 | 14.50 | 14.92 | 2,255,756 | +0.45(+3.11%) |
Jul 05, 2006 | 14.35 | 14.54 | 14.26 | 14.47 | 756,158 | -0.03(-0.21%) |
Jul 03, 2006 | 14.47 | 14.53 | 14.35 | 14.50 | 261,326 | +0.13(+0.90%) |
Jun 30, 2006 | 14.60 | 14.73 | 14.31 | 14.37 | 1,144,037 | -0.23(-1.58%) |
Jun 29, 2006 | 14.28 | 14.62 | 14.09 | 14.60 | 954,600 | +0.39(+2.74%) |
Jun 28, 2006 | 14.17 | 14.30 | 13.84 | 14.21 | 534,297 | +0.02(+0.14%) |
Jun 27, 2006 | 14.40 | 14.43 | 14.07 | 14.19 | 990,672 | -0.19(-1.32%) |
Jun 26, 2006 | 13.94 | 14.55 | 13.88 | 14.38 | 1,083,600 | +0.42(+3.01%) |
Jun 23, 2006 | 13.85 | 14.06 | 13.59 | 13.96 | 636,626 | +0.06(+0.43%) |
Jun 22, 2006 | 14.00 | 14.01 | 13.63 | 13.90 | 510,011 | -0.10(-0.71%) |
Jun 21, 2006 | 13.84 | 14.09 | 13.75 | 14.00 | 696,260 | +0.14(+1.01%) |
Jun 20, 2006 | 13.98 | 14.17 | 13.75 | 13.86 | 710,334 | -0.06(-0.43%) |
Jun 19, 2006 | 13.95 | 14.06 | 13.39 | 13.92 | 690,754 | +0.02(+0.14%) |
Jun 16, 2006 | 13.99 | 14.17 | 13.76 | 13.90 | 1,796,847 | -0.09(-0.64%) |
Jun 15, 2006 | 13.38 | 14.06 | 13.30 | 13.99 | 833,076 | +0.74(+5.58%) |
Jun 14, 2006 | 13.68 | 13.72 | 13.06 | 13.25 | 954,926 | -0.45(-3.28%) |
Jun 13, 2006 | 13.46 | 13.99 | 13.14 | 13.70 | 1,153,348 | +0.02(+0.15%) |
Jun 12, 2006 | 14.13 | 14.15 | 13.50 | 13.68 | 785,835 | -0.35(-2.49%) |
Jun 09, 2006 | 13.98 | 14.34 | 13.94 | 14.03 | 1,002,835 | +0.20(+1.45%) |
Jun 08, 2006 | 13.62 | 14.01 | 13.34 | 13.83 | 899,988 | +0.08(+0.58%) |
Jun 07, 2006 | 13.93 | 14.29 | 13.67 | 13.75 | 1,260,009 | -0.17(-1.22%) |
Jun 06, 2006 | 13.66 | 14.10 | 13.56 | 13.92 | 914,710 | +0.26(+1.90%) |
Jun 05, 2006 | 13.83 | 14.27 | 13.60 | 13.66 | 1,468,691 | -0.17(-1.23%) |
Jun 02, 2006 | 13.82 | 14.00 | 13.47 | 13.83 | 1,061,785 | +0.26(+1.92%) |