Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.47 | 22.01 | 21.47 | 21.81 | 756,269 | +0.40(+1.88%) |
May 30, 2007 | 20.74 | 21.41 | 20.68 | 21.40 | 618,969 | +0.57(+2.74%) |
May 29, 2007 | 20.87 | 21.00 | 20.66 | 20.83 | 425,455 | +0.09(+0.43%) |
May 25, 2007 | 20.75 | 20.87 | 20.54 | 20.75 | 467,740 | +0.04(+0.19%) |
May 24, 2007 | 21.15 | 21.44 | 20.63 | 20.70 | 490,250 | -0.42(-1.98%) |
May 23, 2007 | 21.11 | 21.41 | 21.02 | 21.12 | 667,720 | +0.13(+0.61%) |
May 22, 2007 | 20.76 | 21.09 | 20.76 | 20.99 | 352,577 | +0.14(+0.69%) |
May 21, 2007 | 20.63 | 20.99 | 20.56 | 20.85 | 418,491 | +0.15(+0.74%) |
May 18, 2007 | 20.46 | 20.96 | 20.39 | 20.70 | 551,314 | +0.24(+1.18%) |
May 17, 2007 | 20.22 | 20.63 | 20.13 | 20.46 | 654,786 | +0.15(+0.75%) |
May 16, 2007 | 20.22 | 20.53 | 20.20 | 20.30 | 669,088 | +0.16(+0.80%) |
May 15, 2007 | 20.06 | 20.42 | 19.80 | 20.14 | 747,439 | -0.02(-0.08%) |
May 14, 2007 | 20.22 | 20.22 | 20.02 | 20.16 | 909,114 | -0.11(-0.55%) |
May 11, 2007 | 20.10 | 20.32 | 20.03 | 20.27 | 799,672 | +0.26(+1.29%) |
May 10, 2007 | 20.34 | 20.40 | 19.84 | 20.01 | 1,693,863 | -0.51(-2.47%) |
May 09, 2007 | 20.46 | 20.67 | 20.39 | 20.52 | 914,586 | +0.06(+0.31%) |
May 08, 2007 | 20.66 | 20.68 | 20.42 | 20.46 | 841,265 | -0.35(-1.70%) |
May 07, 2007 | 20.70 | 20.85 | 20.60 | 20.81 | 452,567 | +0.10(+0.51%) |
May 04, 2007 | 20.71 | 20.99 | 20.66 | 20.70 | 614,989 | -0.01(-0.04%) |
May 03, 2007 | 20.46 | 20.95 | 20.56 | 20.71 | 1,215,179 | -0.37(-1.75%) |
May 02, 2007 | 20.84 | 21.38 | 20.75 | 21.08 | 853,896 | +0.19(+0.92%) |
May 01, 2007 | 21.05 | 21.05 | 20.51 | 20.89 | 1,067,619 | -0.18(-0.84%) |
Apr 30, 2007 | 21.75 | 21.91 | 21.04 | 21.07 | 698,936 | -0.59(-2.75%) |
Apr 27, 2007 | 22.01 | 22.01 | 21.33 | 21.66 | 1,610,538 | -0.53(-2.39%) |
Apr 26, 2007 | 21.95 | 22.49 | 20.96 | 22.19 | 1,562,657 | -0.10(-0.47%) |
Apr 25, 2007 | 21.87 | 23.17 | 21.61 | 22.30 | 2,428,493 | +1.42(+6.78%) |
Apr 24, 2007 | 20.38 | 21.12 | 20.04 | 20.88 | 2,681,453 | +0.57(+2.81%) |
Apr 23, 2007 | 20.62 | 20.66 | 20.25 | 20.31 | 736,992 | -0.30(-1.44%) |
Apr 20, 2007 | 20.55 | 21.16 | 20.46 | 20.61 | 731,022 | +0.18(+0.87%) |
Apr 19, 2007 | 20.45 | 20.65 | 20.11 | 20.43 | 518,854 | -0.23(-1.13%) |
Apr 18, 2007 | 20.14 | 20.88 | 20.14 | 20.66 | 637,375 | +0.42(+2.07%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.09 | 20.25 | 1,027,386 | -0.34(-1.64%) |
Apr 16, 2007 | 22.23 | 22.23 | 20.50 | 20.58 | 2,284,228 | +0.02(+0.08%) |
Apr 13, 2007 | 20.36 | 20.62 | 20.11 | 20.57 | 657,771 | +0.14(+0.67%) |
Apr 12, 2007 | 20.26 | 20.50 | 20.02 | 20.43 | 447,966 | +0.14(+0.67%) |
Apr 11, 2007 | 20.30 | 20.38 | 20.15 | 20.30 | 479,928 | +0.03(+0.16%) |
Apr 10, 2007 | 20.21 | 20.46 | 20.20 | 20.26 | 294,995 | +0.05(+0.24%) |
Apr 09, 2007 | 20.41 | 20.48 | 20.08 | 20.21 | 614,118 | -0.20(-0.99%) |
Apr 05, 2007 | 20.59 | 20.60 | 20.38 | 20.42 | 275,097 | -0.14(-0.70%) |
Apr 04, 2007 | 20.53 | 20.69 | 20.32 | 20.56 | 317,630 | -0.02(-0.08%) |
Apr 03, 2007 | 20.34 | 20.74 | 20.30 | 20.58 | 965,203 | +0.21(+1.03%) |
Apr 02, 2007 | 20.38 | 20.75 | 20.22 | 20.37 | 918,317 | -0.01(-0.04%) |
Mar 30, 2007 | 20.10 | 20.38 | 20.02 | 20.38 | 940,952 | +0.07(+0.36%) |
Mar 29, 2007 | 20.67 | 20.71 | 20.09 | 20.30 | 637,250 | -0.15(-0.75%) |
Mar 28, 2007 | 20.65 | 20.74 | 19.89 | 20.46 | 816,462 | -0.28(-1.36%) |
Mar 27, 2007 | 20.97 | 20.98 | 20.62 | 20.74 | 689,111 | -0.34(-1.60%) |
Mar 26, 2007 | 21.07 | 21.42 | 20.87 | 21.07 | 624,938 | -0.03(-0.15%) |
Mar 23, 2007 | 20.91 | 21.20 | 20.84 | 21.11 | 506,169 | +0.18(+0.88%) |
Mar 22, 2007 | 21.22 | 21.33 | 20.76 | 20.92 | 767,337 | -0.19(-0.91%) |
Mar 21, 2007 | 20.83 | 21.24 | 20.72 | 21.12 | 1,496,370 | +0.28(+1.35%) |
Mar 20, 2007 | 20.21 | 20.90 | 20.11 | 20.83 | 1,286,565 | +0.63(+3.10%) |
Mar 19, 2007 | 20.05 | 20.22 | 19.87 | 20.21 | 832,256 | +0.36(+1.82%) |
Mar 16, 2007 | 19.92 | 20.10 | 19.69 | 19.84 | 1,208,712 | -0.06(-0.32%) |
Mar 15, 2007 | 19.30 | 20.07 | 19.30 | 19.91 | 2,433,592 | +0.77(+4.03%) |
Mar 14, 2007 | 18.51 | 19.20 | 18.34 | 19.14 | 1,139,937 | +0.59(+3.16%) |
Mar 13, 2007 | 19.11 | 19.09 | 18.53 | 18.55 | 622,948 | -0.56(-2.95%) |
Mar 12, 2007 | 19.01 | 19.23 | 18.91 | 19.11 | 699,806 | +0.15(+0.81%) |
Mar 09, 2007 | 19.08 | 19.13 | 18.74 | 18.96 | 755,522 | +0.09(+0.47%) |
Mar 08, 2007 | 19.27 | 19.39 | 18.59 | 18.87 | 1,871,706 | -0.31(-1.59%) |
Mar 07, 2007 | 19.02 | 19.43 | 18.98 | 19.18 | 1,031,366 | +0.10(+0.55%) |
Mar 06, 2007 | 18.77 | 19.27 | 18.69 | 19.07 | 857,378 | +0.51(+2.77%) |
Mar 05, 2007 | 18.76 | 19.33 | 18.54 | 18.56 | 959,856 | -0.30(-1.58%) |
Mar 02, 2007 | 18.93 | 19.20 | 18.77 | 18.86 | 2,502,615 | -0.15(-0.80%) |
Mar 01, 2007 | 18.84 | 19.30 | 18.53 | 19.01 | 1,245,243 | -0.26(-1.34%) |
Feb 28, 2007 | 19.10 | 19.45 | 18.67 | 19.27 | 1,188,316 | +0.10(+0.55%) |
Feb 27, 2007 | 19.24 | 19.62 | 18.96 | 19.16 | 1,637,152 | -0.33(-1.69%) |
Feb 26, 2007 | 19.63 | 19.77 | 19.39 | 19.49 | 1,286,334 | -0.14(-0.70%) |
Feb 23, 2007 | 19.52 | 19.69 | 19.11 | 19.63 | 2,078,154 | +0.49(+2.56%) |
Feb 22, 2007 | 19.14 | 19.26 | 18.67 | 19.14 | 1,609,792 | -0.03(-0.17%) |
Feb 21, 2007 | 18.81 | 20.38 | 18.73 | 19.17 | 3,858,452 | +0.75(+4.06%) |
Feb 20, 2007 | 18.23 | 18.48 | 18.13 | 18.42 | 1,491,022 | +0.39(+2.19%) |
Feb 16, 2007 | 17.86 | 18.16 | 17.72 | 18.03 | 1,288,430 | +0.18(+1.04%) |
Feb 15, 2007 | 17.09 | 18.04 | 17.01 | 17.84 | 2,974,210 | +0.92(+5.42%) |
Feb 14, 2007 | 17.89 | 18.08 | 16.51 | 16.93 | 7,679,631 | -3.39(-16.70%) |
Feb 13, 2007 | 20.03 | 20.50 | 19.99 | 20.32 | 814,593 | +0.37(+1.85%) |
Feb 12, 2007 | 19.89 | 19.98 | 19.80 | 19.95 | 511,133 | +0.12(+0.61%) |
Feb 09, 2007 | 19.92 | 20.21 | 19.77 | 19.83 | 758,383 | -0.09(-0.44%) |
Feb 08, 2007 | 20.02 | 20.08 | 19.82 | 19.92 | 575,316 | -0.14(-0.72%) |
Feb 07, 2007 | 19.88 | 20.10 | 19.79 | 20.06 | 1,128,745 | +0.16(+0.81%) |
Feb 06, 2007 | 19.86 | 19.97 | 19.77 | 19.90 | 803,652 | +0.08(+0.41%) |
Feb 05, 2007 | 20.10 | 20.10 | 19.77 | 19.82 | 1,641,878 | -0.27(-1.32%) |
Feb 02, 2007 | 20.42 | 20.50 | 20.06 | 20.09 | 1,334,197 | -0.30(-1.46%) |
Feb 01, 2007 | 20.48 | 20.63 | 20.34 | 20.38 | 621,953 | -0.04(-0.20%) |
Jan 31, 2007 | 20.32 | 20.54 | 20.24 | 20.42 | 817,457 | +0.04(+0.20%) |
Jan 30, 2007 | 21.05 | 21.07 | 20.32 | 20.38 | 992,937 | -0.67(-3.17%) |
Jan 29, 2007 | 21.08 | 21.23 | 20.86 | 21.05 | 434,037 | -0.03(-0.15%) |
Jan 26, 2007 | 20.87 | 21.16 | 20.79 | 21.08 | 377,450 | +0.30(+1.43%) |
Jan 25, 2007 | 20.93 | 21.09 | 20.71 | 20.79 | 794,325 | -0.14(-0.69%) |
Jan 24, 2007 | 21.12 | 21.25 | 20.86 | 20.93 | 890,459 | -0.18(-0.84%) |
Jan 23, 2007 | 21.00 | 21.23 | 20.84 | 21.11 | 678,540 | +0.18(+0.88%) |
Jan 22, 2007 | 21.55 | 21.55 | 20.89 | 20.92 | 842,330 | -0.66(-3.06%) |
Jan 19, 2007 | 21.37 | 21.63 | 21.31 | 21.58 | 433,788 | +0.07(+0.34%) |
Jan 18, 2007 | 21.43 | 21.63 | 21.35 | 21.51 | 735,748 | +0.09(+0.41%) |
Jan 17, 2007 | 21.23 | 21.52 | 21.15 | 21.42 | 426,575 | +0.06(+0.30%) |
Jan 16, 2007 | 21.18 | 21.42 | 21.15 | 21.36 | 746,195 | +0.22(+1.03%) |
Jan 12, 2007 | 20.70 | 21.14 | 20.68 | 21.14 | 321,485 | +0.48(+2.34%) |
Jan 11, 2007 | 20.41 | 20.81 | 20.41 | 20.66 | 600,563 | +0.25(+1.22%) |
Jan 10, 2007 | 20.36 | 20.70 | 20.30 | 20.41 | 1,032,734 | -0.12(-0.59%) |
Jan 09, 2007 | 20.36 | 20.63 | 20.16 | 20.53 | 358,671 | +0.14(+0.67%) |
Jan 08, 2007 | 20.18 | 20.50 | 20.02 | 20.39 | 629,664 | +0.21(+1.04%) |
Jan 05, 2007 | 20.69 | 20.70 | 20.17 | 20.18 | 554,796 | -0.68(-3.28%) |
Jan 04, 2007 | 20.38 | 21.11 | 20.17 | 20.87 | 508,159 | +0.48(+2.37%) |
Jan 03, 2007 | 20.69 | 20.97 | 20.01 | 20.38 | 742,588 | -0.12(-0.59%) |
Dec 29, 2006 | 20.50 | 20.70 | 20.42 | 20.50 | 495,971 | +0.00(+0.00%) |
Dec 28, 2006 | 20.87 | 21.05 | 20.39 | 20.50 | 716,472 | -0.36(-1.73%) |
Dec 27, 2006 | 20.79 | 20.98 | 20.78 | 20.87 | 441,498 | +0.27(+1.29%) |
Dec 26, 2006 | 20.70 | 20.89 | 20.57 | 20.60 | 481,544 | -0.07(-0.35%) |
Dec 22, 2006 | 20.84 | 21.00 | 20.62 | 20.67 | 397,224 | -0.17(-0.81%) |
Dec 21, 2006 | 21.05 | 21.33 | 20.73 | 20.84 | 631,778 | -0.20(-0.96%) |
Dec 20, 2006 | 20.95 | 21.29 | 20.93 | 21.04 | 524,699 | +0.13(+0.61%) |
Dec 19, 2006 | 21.02 | 21.14 | 20.83 | 20.91 | 314,272 | -0.27(-1.25%) |
Dec 18, 2006 | 21.87 | 21.94 | 21.03 | 21.18 | 553,428 | -0.72(-3.27%) |
Dec 15, 2006 | 22.01 | 22.31 | 21.75 | 21.90 | 777,784 | +0.00(+0.00%) |
Dec 14, 2006 | 21.45 | 22.08 | 21.45 | 21.90 | 508,780 | +0.45(+2.10%) |
Dec 13, 2006 | 21.59 | 21.64 | 21.41 | 21.44 | 565,616 | -0.11(-0.52%) |
Dec 12, 2006 | 21.72 | 21.88 | 21.48 | 21.56 | 635,261 | -0.16(-0.74%) |
Dec 11, 2006 | 21.87 | 21.95 | 21.70 | 21.72 | 474,704 | -0.17(-0.77%) |
Dec 08, 2006 | 22.10 | 22.10 | 21.65 | 21.89 | 481,544 | -0.25(-1.13%) |
Dec 07, 2006 | 22.35 | 22.73 | 22.10 | 22.14 | 412,770 | -0.15(-0.69%) |
Dec 06, 2006 | 22.11 | 22.55 | 22.11 | 22.29 | 387,275 | +0.29(+1.32%) |
Dec 05, 2006 | 21.91 | 22.28 | 21.77 | 22.00 | 506,044 | -0.07(-0.33%) |
Dec 04, 2006 | 21.85 | 22.31 | 21.71 | 22.07 | 615,611 | +0.21(+0.96%) |
Dec 01, 2006 | 21.61 | 22.26 | 21.37 | 21.86 | 572,207 | -0.30(-1.34%) |
Nov 30, 2006 | 22.28 | 22.31 | 21.88 | 22.16 | 396,851 | -0.19(-0.86%) |
Nov 29, 2006 | 21.91 | 22.45 | 21.91 | 22.35 | 491,618 | +0.00(+0.00%) |
Nov 28, 2006 | 21.98 | 22.45 | 21.85 | 22.35 | 526,938 | +0.27(+1.20%) |
Nov 27, 2006 | 22.59 | 22.63 | 22.02 | 22.09 | 603,796 | -0.61(-2.69%) |
Nov 24, 2006 | 22.84 | 23.07 | 22.68 | 22.70 | 160,805 | -0.26(-1.12%) |
Nov 22, 2006 | 23.12 | 23.28 | 22.80 | 22.96 | 376,704 | -0.09(-0.38%) |
Nov 21, 2006 | 23.05 | 23.13 | 22.76 | 23.04 | 367,252 | -0.02(-0.10%) |
Nov 20, 2006 | 22.72 | 23.25 | 22.62 | 23.07 | 568,600 | +0.28(+1.23%) |
Nov 17, 2006 | 22.98 | 22.98 | 22.48 | 22.79 | 454,930 | -0.19(-0.84%) |
Nov 16, 2006 | 23.34 | 23.45 | 22.87 | 22.98 | 618,969 | -0.15(-0.66%) |
Nov 15, 2006 | 22.58 | 23.32 | 22.50 | 23.13 | 1,137,699 | +0.67(+2.97%) |
Nov 14, 2006 | 21.93 | 22.48 | 21.48 | 22.47 | 977,142 | +0.55(+2.53%) |
Nov 13, 2006 | 21.11 | 22.09 | 21.11 | 21.91 | 1,179,610 | +0.75(+3.53%) |
Nov 10, 2006 | 20.99 | 21.18 | 20.83 | 21.16 | 415,382 | +0.22(+1.04%) |
Nov 09, 2006 | 21.29 | 21.29 | 20.83 | 20.95 | 746,817 | -0.34(-1.59%) |
Nov 08, 2006 | 21.29 | 21.60 | 21.16 | 21.28 | 726,421 | -0.27(-1.23%) |
Nov 07, 2006 | 21.36 | 21.76 | 21.36 | 21.55 | 838,848 | +0.14(+0.68%) |
Nov 06, 2006 | 21.39 | 21.53 | 21.19 | 21.40 | 1,031,863 | +0.20(+0.95%) |
Nov 03, 2006 | 21.71 | 21.98 | 21.12 | 21.20 | 734,131 | -0.19(-0.90%) |
Nov 02, 2006 | 21.32 | 21.83 | 21.14 | 21.40 | 1,496,246 | -0.72(-3.27%) |
Nov 01, 2006 | 22.70 | 22.70 | 22.10 | 22.12 | 590,862 | -0.58(-2.55%) |
Oct 31, 2006 | 23.16 | 23.22 | 22.42 | 22.70 | 560,144 | -0.43(-1.84%) |
Oct 30, 2006 | 23.06 | 23.33 | 22.67 | 23.13 | 935,480 | -0.03(-0.14%) |
Oct 27, 2006 | 23.99 | 24.04 | 23.04 | 23.16 | 661,004 | -0.99(-4.10%) |
Oct 26, 2006 | 24.08 | 24.26 | 23.74 | 24.15 | 1,114,318 | +0.65(+2.77%) |
Oct 25, 2006 | 22.42 | 23.54 | 21.87 | 23.50 | 1,629,193 | +1.09(+4.84%) |
Oct 24, 2006 | 22.31 | 22.58 | 21.62 | 22.41 | 812,358 | -0.10(-0.46%) |
Oct 23, 2006 | 22.26 | 22.88 | 22.10 | 22.51 | 381,554 | +0.06(+0.29%) |
Oct 20, 2006 | 22.76 | 22.76 | 22.37 | 22.45 | 569,222 | -0.23(-1.03%) |
Oct 19, 2006 | 22.65 | 22.86 | 22.52 | 22.68 | 367,252 | -0.08(-0.35%) |
Oct 18, 2006 | 22.84 | 23.25 | 22.68 | 22.76 | 572,829 | +0.14(+0.60%) |
Oct 17, 2006 | 23.44 | 23.52 | 22.47 | 22.63 | 1,138,445 | -1.05(-4.45%) |
Oct 16, 2006 | 24.18 | 24.19 | 23.57 | 23.68 | 794,698 | -0.55(-2.29%) |
Oct 13, 2006 | 23.87 | 24.27 | 23.71 | 24.23 | 589,370 | +0.50(+2.10%) |
Oct 12, 2006 | 23.12 | 23.74 | 23.04 | 23.74 | 356,930 | +0.81(+3.54%) |
Oct 11, 2006 | 23.04 | 23.04 | 22.58 | 22.92 | 327,579 | -0.27(-1.14%) |
Oct 10, 2006 | 23.36 | 23.39 | 22.85 | 23.19 | 346,483 | -0.05(-0.21%) |
Oct 09, 2006 | 23.03 | 23.43 | 22.71 | 23.24 | 507,910 | +0.21(+0.91%) |
Oct 06, 2006 | 22.88 | 23.21 | 22.55 | 23.03 | 358,795 | +0.15(+0.67%) |
Oct 05, 2006 | 23.06 | 23.06 | 22.63 | 22.88 | 684,634 | -0.10(-0.46%) |
Oct 04, 2006 | 22.13 | 23.13 | 21.89 | 22.98 | 1,262,065 | +0.74(+3.33%) |
Oct 03, 2006 | 21.15 | 22.26 | 21.11 | 22.24 | 996,295 | +1.15(+5.45%) |
Oct 02, 2006 | 21.25 | 21.54 | 20.92 | 21.09 | 516,615 | -0.13(-0.61%) |
Sep 29, 2006 | 21.65 | 21.71 | 21.20 | 21.22 | 574,943 | -0.38(-1.75%) |
Sep 28, 2006 | 21.44 | 21.78 | 21.44 | 21.60 | 534,773 | +0.18(+0.86%) |
Sep 27, 2006 | 21.28 | 21.51 | 21.20 | 21.41 | 804,025 | -0.03(-0.15%) |
Sep 26, 2006 | 21.67 | 21.79 | 21.24 | 21.44 | 521,217 | -0.27(-1.22%) |
Sep 25, 2006 | 21.45 | 21.92 | 21.00 | 21.71 | 682,022 | +0.31(+1.43%) |
Sep 22, 2006 | 21.67 | 21.74 | 20.94 | 21.40 | 666,476 | -0.27(-1.22%) |
Sep 21, 2006 | 21.99 | 22.32 | 21.38 | 21.67 | 1,853,922 | -0.32(-1.46%) |
Sep 20, 2006 | 20.10 | 22.07 | 20.10 | 21.99 | 2,050,047 | +2.17(+10.95%) |
Sep 19, 2006 | 19.43 | 19.82 | 19.02 | 19.82 | 1,042,061 | +0.36(+1.86%) |
Sep 18, 2006 | 19.25 | 19.53 | 18.87 | 19.46 | 841,957 | +0.51(+2.67%) |
Sep 15, 2006 | 18.61 | 18.97 | 18.57 | 18.95 | 1,199,011 | +0.06(+0.30%) |
Sep 14, 2006 | 19.45 | 19.46 | 18.82 | 18.90 | 1,162,448 | -0.68(-3.49%) |
Sep 13, 2006 | 19.52 | 19.74 | 19.30 | 19.58 | 1,351,608 | +0.06(+0.33%) |
Sep 12, 2006 | 18.80 | 19.75 | 18.73 | 19.52 | 625,933 | +0.72(+3.81%) |
Sep 11, 2006 | 18.90 | 18.94 | 18.56 | 18.80 | 640,484 | -0.25(-1.31%) |
Sep 08, 2006 | 18.94 | 19.21 | 18.82 | 19.05 | 1,071,536 | +0.11(+0.59%) |
Sep 07, 2006 | 18.69 | 19.18 | 18.64 | 18.94 | 694,334 | +0.23(+1.20%) |
Sep 06, 2006 | 18.78 | 18.92 | 18.63 | 18.71 | 864,964 | -0.25(-1.31%) |
Sep 05, 2006 | 19.10 | 19.10 | 18.86 | 18.96 | 648,195 | -0.10(-0.55%) |
Sep 01, 2006 | 18.71 | 19.11 | 18.53 | 19.06 | 548,453 | +0.49(+2.64%) |
Aug 31, 2006 | 18.62 | 18.77 | 18.51 | 18.57 | 567,854 | -0.02(-0.13%) |
Aug 30, 2006 | 18.42 | 18.74 | 18.14 | 18.60 | 470,724 | +0.02(+0.09%) |
Aug 29, 2006 | 18.32 | 18.61 | 18.12 | 18.58 | 636,629 | +0.37(+2.03%) |
Aug 28, 2006 | 17.87 | 18.24 | 17.84 | 18.21 | 873,173 | +0.40(+2.26%) |
Aug 25, 2006 | 17.66 | 17.98 | 17.53 | 17.81 | 749,180 | +0.15(+0.86%) |
Aug 24, 2006 | 18.19 | 18.20 | 17.59 | 17.66 | 887,102 | -0.51(-2.79%) |
Aug 23, 2006 | 18.45 | 18.45 | 18.00 | 18.16 | 600,314 | -0.18(-0.96%) |
Aug 22, 2006 | 18.34 | 18.52 | 18.28 | 18.34 | 677,918 | +0.06(+0.31%) |
Aug 21, 2006 | 18.52 | 18.54 | 18.20 | 18.28 | 626,306 | -0.41(-2.19%) |
Aug 18, 2006 | 18.78 | 18.87 | 18.49 | 18.69 | 845,190 | -0.09(-0.47%) |
Aug 17, 2006 | 18.22 | 18.79 | 18.08 | 18.78 | 898,668 | +0.61(+3.36%) |
Aug 16, 2006 | 18.09 | 18.34 | 17.86 | 18.17 | 711,497 | +0.38(+2.12%) |
Aug 15, 2006 | 17.72 | 17.96 | 17.59 | 17.79 | 1,135,585 | +0.26(+1.47%) |
Aug 14, 2006 | 18.01 | 18.09 | 17.52 | 17.54 | 1,096,285 | -0.27(-1.53%) |
Aug 11, 2006 | 18.08 | 18.08 | 17.69 | 17.81 | 567,108 | -0.12(-0.67%) |
Aug 10, 2006 | 17.09 | 17.97 | 17.09 | 17.93 | 806,886 | +0.76(+4.40%) |
Aug 09, 2006 | 17.52 | 17.67 | 17.13 | 17.18 | 600,065 | -0.27(-1.52%) |
Aug 08, 2006 | 17.85 | 17.91 | 17.42 | 17.44 | 801,538 | -0.39(-2.16%) |
Aug 07, 2006 | 17.91 | 17.91 | 17.69 | 17.83 | 444,235 | -0.16(-0.89%) |
Aug 04, 2006 | 18.12 | 18.20 | 17.87 | 17.99 | 1,566,264 | +0.13(+0.72%) |
Aug 03, 2006 | 17.25 | 17.96 | 17.01 | 17.86 | 969,681 | +0.39(+2.21%) |
Aug 02, 2006 | 17.04 | 17.58 | 17.04 | 17.47 | 657,149 | +0.32(+1.88%) |
Aug 01, 2006 | 17.46 | 17.46 | 16.95 | 17.15 | 1,714,135 | -0.39(-2.20%) |
Jul 31, 2006 | 17.59 | 17.78 | 17.45 | 17.54 | 954,508 | -0.05(-0.27%) |
Jul 28, 2006 | 17.67 | 17.94 | 17.46 | 17.59 | 1,385,436 | -0.07(-0.41%) |
Jul 27, 2006 | 18.78 | 18.78 | 17.19 | 17.66 | 2,317,558 | -1.16(-6.15%) |
Jul 26, 2006 | 20.10 | 20.11 | 17.51 | 18.82 | 5,467,001 | -2.56(-11.96%) |
Jul 25, 2006 | 20.99 | 21.63 | 20.78 | 21.37 | 640,857 | +0.31(+1.45%) |
Jul 24, 2006 | 20.63 | 21.22 | 20.70 | 21.07 | 739,977 | +0.44(+2.14%) |
Jul 21, 2006 | 21.35 | 21.35 | 20.32 | 20.62 | 768,830 | -0.72(-3.39%) |
Jul 20, 2006 | 21.71 | 21.79 | 21.23 | 21.35 | 858,870 | -0.36(-1.67%) |
Jul 19, 2006 | 20.38 | 21.92 | 20.52 | 21.71 | 1,544,251 | +1.34(+6.59%) |
Jul 18, 2006 | 20.78 | 21.07 | 19.91 | 20.37 | 953,140 | -0.15(-0.74%) |
Jul 17, 2006 | 20.18 | 20.75 | 20.13 | 20.52 | 527,435 | +0.22(+1.07%) |
Jul 14, 2006 | 20.26 | 20.37 | 19.98 | 20.30 | 489,877 | +0.01(+0.04%) |
Jul 13, 2006 | 20.46 | 20.51 | 20.10 | 20.30 | 571,337 | -0.22(-1.06%) |
Jul 12, 2006 | 21.23 | 21.23 | 20.48 | 20.51 | 533,902 | -0.80(-3.77%) |
Jul 11, 2006 | 21.36 | 21.36 | 20.96 | 21.32 | 475,823 | -0.05(-0.23%) |
Jul 10, 2006 | 21.41 | 21.73 | 21.25 | 21.36 | 740,225 | -0.03(-0.15%) |
Jul 07, 2006 | 21.63 | 21.68 | 21.25 | 21.40 | 1,086,833 | -0.31(-1.44%) |
Jul 06, 2006 | 20.99 | 21.73 | 20.99 | 21.71 | 941,325 | +0.72(+3.41%) |
Jul 05, 2006 | 21.07 | 21.09 | 20.83 | 20.99 | 567,854 | -0.10(-0.46%) |
Jul 03, 2006 | 21.25 | 21.30 | 20.97 | 21.09 | 319,371 | -0.16(-0.76%) |
Jun 30, 2006 | 21.02 | 21.43 | 20.99 | 21.25 | 1,839,744 | +0.24(+1.15%) |
Jun 29, 2006 | 20.22 | 21.28 | 20.22 | 21.01 | 1,338,301 | +1.00(+4.98%) |
Jun 28, 2006 | 20.34 | 20.36 | 19.79 | 20.01 | 581,161 | -0.19(-0.96%) |
Jun 27, 2006 | 20.53 | 20.71 | 20.11 | 20.21 | 443,613 | -0.30(-1.45%) |
Jun 26, 2006 | 20.70 | 20.75 | 20.38 | 20.50 | 370,361 | -0.02(-0.12%) |
Jun 23, 2006 | 20.41 | 20.55 | 20.24 | 20.53 | 692,966 | +0.12(+0.59%) |
Jun 22, 2006 | 20.26 | 20.48 | 19.96 | 20.41 | 756,020 | +0.09(+0.44%) |
Jun 21, 2006 | 20.14 | 20.51 | 20.07 | 20.32 | 855,637 | +0.02(+0.08%) |
Jun 20, 2006 | 20.23 | 20.54 | 20.06 | 20.30 | 1,092,430 | +0.07(+0.36%) |
Jun 19, 2006 | 20.62 | 20.62 | 20.12 | 20.23 | 784,873 | -0.39(-1.91%) |
Jun 16, 2006 | 21.11 | 21.19 | 20.47 | 20.62 | 1,625,835 | -0.49(-2.32%) |
Jun 15, 2006 | 20.91 | 21.19 | 20.70 | 21.12 | 1,172,148 | +0.89(+4.41%) |
Jun 14, 2006 | 19.89 | 20.50 | 19.80 | 20.22 | 991,693 | +0.33(+1.66%) |
Jun 13, 2006 | 19.74 | 20.27 | 19.74 | 19.89 | 1,202,991 | -0.14(-0.72%) |
Jun 12, 2006 | 20.70 | 20.75 | 19.83 | 20.04 | 1,436,177 | -0.67(-3.22%) |
Jun 09, 2006 | 20.73 | 21.47 | 20.38 | 20.70 | 1,614,145 | -0.02(-0.12%) |
Jun 08, 2006 | 20.99 | 21.06 | 19.38 | 20.73 | 2,315,444 | -0.45(-2.13%) |
Jun 07, 2006 | 21.75 | 21.75 | 20.95 | 21.18 | 2,094,073 | +10.30(+94.75%) |
Jun 06, 2006 | 11.22 | 11.22 | 10.74 | 10.88 | 1,950,803 | -0.35(-3.08%) |
Jun 05, 2006 | 12.06 | 12.09 | 11.12 | 11.22 | 1,198,141 | -0.89(-7.32%) |
Jun 02, 2006 | 12.06 | 12.13 | 12.00 | 12.11 | 967,566 | +0.05(+0.43%) |