Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.23 | 15.60 | 15.15 | 15.31 | 9,212,505 | +0.17(+1.11%) |
Jun 28, 2007 | 15.34 | 15.43 | 15.11 | 15.14 | 5,754,960 | -0.25(-1.64%) |
Jun 27, 2007 | 15.18 | 15.46 | 15.06 | 15.39 | 10,328,499 | +0.10(+0.64%) |
Jun 26, 2007 | 15.33 | 15.53 | 15.26 | 15.29 | 10,546,151 | +0.04(+0.28%) |
Jun 25, 2007 | 15.03 | 15.62 | 14.87 | 15.25 | 10,390,185 | +0.20(+1.30%) |
Jun 22, 2007 | 14.83 | 15.39 | 14.90 | 15.06 | 12,265,117 | +0.45(+3.11%) |
Jun 21, 2007 | 14.80 | 14.66 | 14.37 | 14.60 | 9,184,283 | -0.20(-1.37%) |
Jun 20, 2007 | 15.23 | 15.33 | 14.76 | 14.80 | 5,214,479 | -0.41(-2.67%) |
Jun 19, 2007 | 15.20 | 15.32 | 15.11 | 15.21 | 4,694,660 | -0.03(-0.18%) |
Jun 18, 2007 | 15.54 | 15.54 | 15.16 | 15.24 | 3,192,232 | -0.21(-1.36%) |
Jun 15, 2007 | 15.27 | 15.57 | 15.13 | 15.45 | 7,467,693 | +0.34(+2.22%) |
Jun 14, 2007 | 14.83 | 15.21 | 14.76 | 15.11 | 6,342,872 | +0.27(+1.79%) |
Jun 13, 2007 | 14.76 | 14.91 | 14.61 | 14.85 | 6,923,434 | +0.12(+0.81%) |
Jun 12, 2007 | 15.05 | 15.08 | 14.69 | 14.73 | 8,680,412 | -0.46(-3.04%) |
Jun 11, 2007 | 15.16 | 15.32 | 15.02 | 15.19 | 3,705,761 | +0.06(+0.42%) |
Jun 08, 2007 | 14.76 | 15.15 | 14.76 | 15.13 | 7,662,543 | +0.22(+1.45%) |
Jun 07, 2007 | 15.34 | 15.41 | 14.76 | 14.91 | 12,186,008 | -0.45(-2.92%) |
Jun 06, 2007 | 15.90 | 15.89 | 15.34 | 15.36 | 10,707,026 | -0.55(-3.43%) |
Jun 05, 2007 | 16.18 | 16.19 | 15.87 | 15.90 | 8,173,957 | -0.29(-1.81%) |
Jun 04, 2007 | 16.33 | 16.40 | 15.96 | 16.20 | 8,101,594 | -0.26(-1.57%) |
Jun 01, 2007 | 16.60 | 16.82 | 16.33 | 16.46 | 8,931,532 | -0.15(-0.88%) |
May 31, 2007 | 16.61 | 16.95 | 16.55 | 16.60 | 18,084,108 | +0.02(+0.13%) |
May 30, 2007 | 16.07 | 16.60 | 15.64 | 16.58 | 6,857,260 | +0.51(+3.18%) |
May 29, 2007 | 16.23 | 16.36 | 16.04 | 16.07 | 6,372,887 | -0.14(-0.86%) |
May 25, 2007 | 16.36 | 16.64 | 16.04 | 16.21 | 8,432,202 | +0.02(+0.13%) |
May 24, 2007 | 16.68 | 16.96 | 15.95 | 16.19 | 10,403,803 | -0.53(-3.18%) |
May 23, 2007 | 16.35 | 16.90 | 16.35 | 16.72 | 7,887,664 | +0.37(+2.27%) |
May 22, 2007 | 16.55 | 16.55 | 16.31 | 16.35 | 4,594,184 | -0.17(-1.02%) |
May 21, 2007 | 16.30 | 16.53 | 16.27 | 16.52 | 6,080,605 | +0.18(+1.11%) |
May 18, 2007 | 16.61 | 16.61 | 16.12 | 16.34 | 8,516,477 | -0.08(-0.51%) |
May 17, 2007 | 16.30 | 16.50 | 16.24 | 16.42 | 6,287,703 | +0.04(+0.26%) |
May 16, 2007 | 16.61 | 16.96 | 15.97 | 16.38 | 8,962,222 | +0.36(+2.23%) |
May 15, 2007 | 15.74 | 16.15 | 15.67 | 16.02 | 7,278,426 | +0.24(+1.55%) |
May 14, 2007 | 15.89 | 16.06 | 15.39 | 15.78 | 4,775,141 | -0.11(-0.70%) |
May 11, 2007 | 15.60 | 15.90 | 15.58 | 15.89 | 5,892,913 | +0.29(+1.84%) |
May 10, 2007 | 15.77 | 15.91 | 15.57 | 15.60 | 4,732,392 | -0.21(-1.33%) |
May 09, 2007 | 15.60 | 15.87 | 15.50 | 15.81 | 4,900,965 | +0.21(+1.35%) |
May 08, 2007 | 15.68 | 15.68 | 15.45 | 15.60 | 4,997,018 | -0.09(-0.58%) |
May 07, 2007 | 15.71 | 15.77 | 15.40 | 15.69 | 5,654,163 | +0.01(+0.04%) |
May 04, 2007 | 15.57 | 15.88 | 15.53 | 15.69 | 5,351,198 | +0.07(+0.45%) |
May 03, 2007 | 15.76 | 15.80 | 15.54 | 15.62 | 4,290,169 | -0.07(-0.45%) |
May 02, 2007 | 16.04 | 16.04 | 15.49 | 15.69 | 5,644,254 | +0.12(+0.76%) |
May 01, 2007 | 15.49 | 15.59 | 15.29 | 15.57 | 3,760,988 | +0.18(+1.18%) |
Apr 30, 2007 | 15.74 | 15.78 | 15.37 | 15.39 | 5,854,377 | -0.36(-2.31%) |
Apr 27, 2007 | 15.96 | 16.04 | 15.71 | 15.75 | 2,990,438 | -0.27(-1.70%) |
Apr 26, 2007 | 15.87 | 16.22 | 15.87 | 16.02 | 3,513,630 | -0.08(-0.52%) |
Apr 25, 2007 | 15.83 | 16.16 | 15.83 | 16.11 | 3,994,669 | +0.13(+0.79%) |
Apr 24, 2007 | 15.94 | 16.09 | 15.89 | 15.98 | 4,443,904 | +0.04(+0.22%) |
Apr 23, 2007 | 16.16 | 16.23 | 15.84 | 15.95 | 5,371,768 | +0.01(+0.04%) |
Apr 20, 2007 | 16.04 | 16.22 | 15.84 | 15.94 | 10,073,348 | +0.03(+0.18%) |
Apr 19, 2007 | 15.38 | 15.93 | 15.38 | 15.91 | 4,233,834 | -0.03(-0.18%) |
Apr 18, 2007 | 15.74 | 16.02 | 15.62 | 15.94 | 5,646,970 | +0.19(+1.20%) |
Apr 17, 2007 | 15.81 | 15.87 | 15.30 | 15.75 | 7,674,075 | +0.38(+2.46%) |
Apr 16, 2007 | 15.57 | 15.57 | 15.08 | 15.37 | 6,514,517 | +0.11(+0.73%) |
Apr 13, 2007 | 15.97 | 15.97 | 15.08 | 15.26 | 5,013,798 | -0.11(-0.73%) |
Apr 12, 2007 | 15.47 | 15.53 | 15.15 | 15.37 | 5,688,749 | -0.18(-1.17%) |
Apr 11, 2007 | 15.73 | 15.73 | 15.49 | 15.55 | 3,198,099 | -0.13(-0.85%) |
Apr 10, 2007 | 15.60 | 15.76 | 15.56 | 15.69 | 4,535,073 | +0.10(+0.63%) |
Apr 09, 2007 | 15.25 | 15.60 | 15.18 | 15.59 | 5,262,883 | +0.41(+2.72%) |
Apr 05, 2007 | 15.15 | 15.25 | 15.06 | 15.18 | 1,986,918 | +0.01(+0.09%) |
Apr 04, 2007 | 15.13 | 15.28 | 15.09 | 15.16 | 3,139,442 | +0.09(+0.60%) |
Apr 03, 2007 | 15.39 | 15.45 | 14.95 | 15.07 | 5,871,791 | -0.33(-2.14%) |
Apr 02, 2007 | 15.14 | 15.40 | 15.04 | 15.40 | 4,656,642 | +0.34(+2.28%) |
Mar 30, 2007 | 15.19 | 15.31 | 14.86 | 15.06 | 4,541,249 | -0.17(-1.10%) |
Mar 29, 2007 | 0.0350 | 15.29 | 15.00 | 15.22 | 4,550,878 | +0.21(+1.40%) |
Mar 28, 2007 | 15.06 | 15.18 | 14.97 | 15.01 | 3,922,007 | -0.19(-1.24%) |
Mar 27, 2007 | 15.07 | 15.26 | 14.98 | 15.20 | 4,097,090 | +0.14(+0.93%) |
Mar 26, 2007 | 15.00 | 15.08 | 14.83 | 15.06 | 3,319,292 | +0.10(+0.70%) |
Mar 23, 2007 | 14.90 | 15.03 | 14.76 | 14.96 | 3,500,761 | +0.06(+0.38%) |
Mar 22, 2007 | 15.18 | 15.18 | 14.86 | 14.90 | 6,871,838 | -0.10(-0.70%) |
Mar 21, 2007 | 14.87 | 15.04 | 14.71 | 15.01 | 5,084,703 | +0.15(+0.99%) |
Mar 20, 2007 | 14.62 | 14.89 | 14.52 | 14.86 | 4,639,205 | +0.16(+1.09%) |
Mar 19, 2007 | 14.43 | 14.72 | 14.32 | 14.70 | 5,208,476 | +0.38(+2.64%) |
Mar 16, 2007 | 14.48 | 14.66 | 14.29 | 14.32 | 5,921,100 | -0.19(-1.30%) |
Mar 15, 2007 | 14.39 | 14.62 | 14.29 | 14.51 | 4,237,300 | +0.13(+0.88%) |
Mar 14, 2007 | 14.45 | 14.62 | 14.15 | 14.39 | 5,554,498 | +0.02(+0.15%) |
Mar 13, 2007 | 14.74 | 14.79 | 14.31 | 14.36 | 4,998,805 | -0.38(-2.56%) |
Mar 12, 2007 | 14.57 | 14.83 | 14.38 | 14.74 | 4,781,347 | +0.40(+2.78%) |
Mar 09, 2007 | 14.58 | 14.60 | 14.28 | 14.34 | 7,004,044 | -0.11(-0.77%) |
Mar 08, 2007 | 14.77 | 14.87 | 14.42 | 14.46 | 7,517,902 | -0.19(-1.29%) |
Mar 07, 2007 | 14.41 | 14.94 | 14.34 | 14.64 | 7,761,404 | +0.26(+1.80%) |
Mar 06, 2007 | 14.09 | 14.43 | 14.03 | 14.39 | 14,449,441 | +0.55(+3.94%) |
Mar 05, 2007 | 13.64 | 14.02 | 13.60 | 13.84 | 9,218,813 | -0.58(-4.03%) |
Mar 02, 2007 | 14.69 | 14.85 | 14.37 | 14.42 | 5,935,679 | -0.31(-2.14%) |
Mar 01, 2007 | 14.66 | 14.90 | 14.09 | 14.73 | 5,467,519 | -0.18(-1.22%) |
Feb 28, 2007 | 14.77 | 15.46 | 14.66 | 14.92 | 7,541,013 | -0.16(-1.07%) |
Feb 27, 2007 | 15.62 | 15.71 | 14.61 | 15.08 | 6,829,675 | -0.68(-4.31%) |
Feb 26, 2007 | 15.71 | 16.01 | 15.61 | 15.76 | 4,922,306 | +0.17(+1.08%) |
Feb 23, 2007 | 15.66 | 15.67 | 15.48 | 15.59 | 3,922,150 | -0.08(-0.54%) |
Feb 22, 2007 | 15.75 | 15.93 | 15.61 | 15.67 | 2,971,555 | -0.11(-0.67%) |
Feb 21, 2007 | 15.68 | 15.85 | 15.61 | 15.78 | 3,329,297 | +0.04(+0.22%) |
Feb 20, 2007 | 15.64 | 15.97 | 15.60 | 15.74 | 4,346,066 | +0.14(+0.90%) |
Feb 16, 2007 | 15.50 | 15.64 | 15.41 | 15.60 | 3,268,268 | +0.04(+0.27%) |
Feb 15, 2007 | 15.60 | 15.74 | 15.46 | 15.56 | 3,723,055 | -0.10(-0.63%) |
Feb 14, 2007 | 15.71 | 15.85 | 15.62 | 15.66 | 2,530,334 | -0.06(-0.36%) |
Feb 13, 2007 | 15.53 | 15.74 | 15.53 | 15.71 | 3,169,385 | +0.15(+0.94%) |
Feb 12, 2007 | 15.87 | 15.92 | 15.55 | 15.57 | 4,701,089 | -0.25(-1.59%) |
Feb 09, 2007 | 15.67 | 16.16 | 15.65 | 15.82 | 10,122,527 | +0.17(+1.12%) |
Feb 08, 2007 | 15.35 | 15.68 | 15.28 | 15.64 | 7,127,245 | +0.29(+1.91%) |
Feb 07, 2007 | 15.27 | 15.43 | 15.19 | 15.35 | 5,409,000 | +0.14(+0.92%) |
Feb 06, 2007 | 14.78 | 15.46 | 14.77 | 15.21 | 9,221,241 | +0.44(+2.98%) |
Feb 05, 2007 | 15.04 | 15.04 | 14.49 | 14.77 | 4,558,596 | +0.20(+1.39%) |
Feb 02, 2007 | 14.43 | 14.60 | 14.40 | 14.57 | 2,951,260 | +0.12(+0.82%) |
Feb 01, 2007 | 14.50 | 14.57 | 14.34 | 14.45 | 5,144,874 | -0.10(-0.67%) |
Jan 31, 2007 | 14.50 | 14.58 | 14.41 | 14.55 | 3,431,631 | -0.07(-0.48%) |
Jan 30, 2007 | 14.73 | 14.83 | 14.57 | 14.62 | 2,176,892 | -0.07(-0.48%) |
Jan 29, 2007 | 14.46 | 14.74 | 14.46 | 14.69 | 5,392,278 | +0.15(+1.06%) |
Jan 26, 2007 | 14.48 | 14.60 | 14.43 | 14.53 | 3,549,830 | +0.11(+0.78%) |
Jan 25, 2007 | 14.55 | 14.59 | 14.40 | 14.42 | 3,826,962 | -0.14(-0.96%) |
Jan 24, 2007 | 14.60 | 14.60 | 14.39 | 14.56 | 3,071,174 | +0.04(+0.24%) |
Jan 23, 2007 | 14.59 | 14.67 | 14.46 | 14.53 | 4,302,331 | -0.04(-0.24%) |
Jan 22, 2007 | 14.66 | 14.68 | 14.44 | 14.56 | 3,876,271 | -0.15(-1.00%) |
Jan 19, 2007 | 14.10 | 14.73 | 14.10 | 14.71 | 5,327,104 | +0.13(+0.91%) |
Jan 18, 2007 | 14.71 | 14.76 | 14.54 | 14.57 | 3,966,743 | -0.12(-0.81%) |
Jan 17, 2007 | 14.69 | 14.87 | 14.55 | 14.69 | 7,319,765 | -0.07(-0.47%) |
Jan 16, 2007 | 14.25 | 14.89 | 14.24 | 14.76 | 7,734,391 | +0.11(+0.76%) |
Jan 12, 2007 | 14.32 | 14.71 | 14.32 | 14.65 | 9,979,602 | +0.38(+2.65%) |
Jan 11, 2007 | 13.99 | 14.51 | 13.99 | 14.27 | 8,702,423 | -0.24(-1.64%) |
Jan 10, 2007 | 14.35 | 14.61 | 14.13 | 14.51 | 14,578,073 | +0.41(+2.88%) |
Jan 09, 2007 | 14.13 | 14.20 | 13.94 | 14.11 | 26,485,162 | -0.60(-4.09%) |
Jan 08, 2007 | 14.89 | 14.95 | 14.53 | 14.71 | 7,916,192 | -0.21(-1.41%) |
Jan 05, 2007 | 15.32 | 15.36 | 14.74 | 14.92 | 4,810,715 | -0.44(-2.87%) |
Jan 04, 2007 | 15.29 | 15.39 | 15.18 | 15.36 | 3,553,975 | +0.01(+0.05%) |
Jan 03, 2007 | 15.44 | 15.62 | 15.32 | 15.35 | 3,925,294 | -0.07(-0.45%) |
Dec 29, 2006 | 15.36 | 15.48 | 15.32 | 15.42 | 3,612,860 | -0.01(-0.09%) |
Dec 28, 2006 | 15.53 | 15.59 | 15.43 | 15.43 | 2,480,607 | -0.13(-0.85%) |
Dec 27, 2006 | 15.57 | 15.62 | 15.48 | 15.57 | 2,705,857 | -0.03(-0.18%) |
Dec 26, 2006 | 15.48 | 15.64 | 15.41 | 15.60 | 2,908,811 | +0.09(+0.59%) |
Dec 22, 2006 | 15.60 | 15.64 | 15.43 | 15.50 | 3,429,201 | -0.15(-0.94%) |
Dec 21, 2006 | 15.53 | 15.69 | 15.53 | 15.65 | 5,245,493 | +0.07(+0.45%) |
Dec 20, 2006 | 15.67 | 15.75 | 15.57 | 15.58 | 3,927,438 | -0.08(-0.49%) |
Dec 19, 2006 | 15.60 | 15.78 | 15.46 | 15.66 | 6,328,580 | -0.03(-0.22%) |
Dec 18, 2006 | 15.99 | 15.99 | 15.67 | 15.69 | 4,742,969 | -0.29(-1.80%) |
Dec 15, 2006 | 16.01 | 16.07 | 15.92 | 15.98 | 4,744,112 | -0.04(-0.22%) |
Dec 14, 2006 | 15.99 | 16.09 | 15.99 | 16.02 | 5,963,692 | -0.01(-0.04%) |
Dec 13, 2006 | 16.04 | 16.12 | 16.01 | 16.02 | 5,354,402 | +0.01(+0.09%) |
Dec 12, 2006 | 16.09 | 16.22 | 15.99 | 16.01 | 6,346,017 | -0.03(-0.17%) |
Dec 11, 2006 | 16.24 | 16.27 | 16.01 | 16.04 | 3,926,009 | -0.17(-1.08%) |
Dec 08, 2006 | 16.14 | 16.30 | 16.09 | 16.21 | 2,374,986 | +0.01(+0.09%) |
Dec 07, 2006 | 16.34 | 16.48 | 16.19 | 16.20 | 3,711,764 | -0.06(-0.34%) |
Dec 06, 2006 | 16.63 | 16.64 | 16.24 | 16.25 | 7,698,803 | -0.34(-2.07%) |
Dec 05, 2006 | 16.65 | 16.68 | 16.48 | 16.60 | 4,429,534 | +0.00(+0.00%) |
Dec 04, 2006 | 16.44 | 16.69 | 16.40 | 16.60 | 3,170,793 | +0.24(+1.50%) |
Dec 01, 2006 | 16.35 | 16.51 | 16.28 | 16.35 | 4,288,753 | +0.00(+0.00%) |
Nov 30, 2006 | 16.28 | 16.42 | 16.16 | 16.35 | 3,629,439 | +0.13(+0.78%) |
Nov 29, 2006 | 16.08 | 16.24 | 15.99 | 16.23 | 2,894,947 | +0.21(+1.31%) |
Nov 28, 2006 | 15.99 | 16.14 | 15.99 | 16.02 | 4,844,017 | -0.02(-0.13%) |
Nov 27, 2006 | 16.33 | 16.35 | 16.00 | 16.04 | 4,067,648 | -0.30(-1.84%) |
Nov 24, 2006 | 16.29 | 16.34 | 16.21 | 16.34 | 854,834 | +0.03(+0.17%) |
Nov 22, 2006 | 16.34 | 16.41 | 16.20 | 16.31 | 3,371,317 | +0.15(+0.95%) |
Nov 21, 2006 | 16.00 | 16.26 | 15.92 | 16.16 | 5,542,206 | +0.45(+2.90%) |
Nov 20, 2006 | 15.88 | 15.88 | 15.67 | 15.70 | 3,363,170 | +0.04(+0.27%) |
Nov 17, 2006 | 15.61 | 15.70 | 15.49 | 15.66 | 3,549,115 | +0.02(+0.13%) |
Nov 16, 2006 | 15.62 | 15.69 | 15.57 | 15.64 | 2,158,311 | +0.11(+0.72%) |
Nov 15, 2006 | 15.81 | 15.84 | 15.49 | 15.53 | 3,087,325 | -0.35(-2.20%) |
Nov 14, 2006 | 15.92 | 15.97 | 15.57 | 15.88 | 4,218,005 | -0.01(-0.04%) |
Nov 13, 2006 | 15.71 | 15.96 | 15.67 | 15.88 | 3,552,689 | +0.24(+1.57%) |
Nov 10, 2006 | 15.74 | 15.80 | 15.56 | 15.64 | 3,913,146 | -0.07(-0.45%) |
Nov 09, 2006 | 15.72 | 15.78 | 15.67 | 15.71 | 4,016,766 | +0.03(+0.18%) |
Nov 08, 2006 | 15.34 | 15.69 | 15.17 | 15.68 | 4,735,108 | +0.27(+1.77%) |
Nov 07, 2006 | 15.71 | 15.71 | 15.27 | 15.41 | 5,431,868 | -0.43(-2.74%) |
Nov 06, 2006 | 15.45 | 15.85 | 15.29 | 15.84 | 9,979,173 | +0.51(+3.33%) |
Nov 03, 2006 | 15.53 | 15.55 | 15.25 | 15.33 | 2,421,579 | -0.01(-0.09%) |
Nov 02, 2006 | 15.39 | 15.51 | 15.22 | 15.34 | 2,762,742 | -0.09(-0.59%) |
Nov 01, 2006 | 15.43 | 15.53 | 15.32 | 15.43 | 2,666,839 | +0.05(+0.32%) |
Oct 31, 2006 | 15.22 | 15.41 | 15.13 | 15.39 | 3,182,370 | +0.22(+1.43%) |
Oct 30, 2006 | 15.25 | 15.30 | 15.05 | 15.17 | 2,039,112 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.36 | 14.99 | 15.20 | 2,260,074 | +0.05(+0.32%) |
Oct 26, 2006 | 15.23 | 15.28 | 15.02 | 15.15 | 2,353,690 | -0.09(-0.60%) |
Oct 25, 2006 | 15.32 | 15.39 | 15.19 | 15.25 | 2,549,212 | +0.01(+0.09%) |
Oct 24, 2006 | 15.23 | 15.35 | 15.13 | 15.23 | 3,444,351 | -0.10(-0.64%) |
Oct 23, 2006 | 15.22 | 15.47 | 15.15 | 15.33 | 4,703,379 | +0.12(+0.78%) |
Oct 20, 2006 | 15.08 | 15.22 | 14.98 | 15.21 | 3,006,429 | +0.18(+1.21%) |
Oct 19, 2006 | 14.85 | 15.04 | 14.84 | 15.03 | 2,123,009 | +0.12(+0.80%) |
Oct 18, 2006 | 14.81 | 14.97 | 14.76 | 14.91 | 3,131,203 | +0.15(+1.00%) |
Oct 17, 2006 | 14.63 | 14.80 | 14.60 | 14.76 | 2,040,112 | +0.06(+0.38%) |
Oct 16, 2006 | 14.53 | 14.71 | 14.34 | 14.71 | 2,561,503 | +0.17(+1.20%) |
Oct 13, 2006 | 14.59 | 14.62 | 14.39 | 14.53 | 2,124,867 | -0.08(-0.53%) |
Oct 12, 2006 | 14.77 | 14.78 | 14.54 | 14.61 | 2,362,837 | -0.13(-0.85%) |
Oct 11, 2006 | 14.62 | 14.87 | 14.54 | 14.73 | 4,583,322 | +0.12(+0.81%) |
Oct 10, 2006 | 14.35 | 14.62 | 14.27 | 14.62 | 3,532,679 | +0.24(+1.70%) |
Oct 09, 2006 | 14.20 | 14.39 | 14.20 | 14.37 | 2,381,417 | +0.13(+0.93%) |
Oct 06, 2006 | 14.40 | 14.40 | 14.17 | 14.24 | 3,031,727 | -0.15(-1.07%) |
Oct 05, 2006 | 14.37 | 14.50 | 14.34 | 14.39 | 3,021,293 | -0.06(-0.44%) |
Oct 04, 2006 | 14.48 | 14.53 | 14.35 | 14.46 | 2,800,188 | +0.02(+0.15%) |
Oct 03, 2006 | 14.17 | 14.50 | 14.01 | 14.43 | 4,440,825 | +0.29(+2.08%) |
Oct 02, 2006 | 14.27 | 14.34 | 14.09 | 14.14 | 3,973,460 | -0.13(-0.88%) |
Sep 29, 2006 | 14.45 | 14.54 | 14.23 | 14.27 | 3,200,378 | -0.14(-0.97%) |
Sep 28, 2006 | 14.52 | 14.61 | 14.37 | 14.41 | 2,920,531 | -0.08(-0.53%) |
Sep 27, 2006 | 14.43 | 14.50 | 14.32 | 14.48 | 2,660,407 | +0.00(+0.00%) |
Sep 26, 2006 | 14.39 | 14.50 | 14.26 | 14.48 | 2,526,201 | +0.05(+0.34%) |
Sep 25, 2006 | 14.24 | 14.62 | 14.19 | 14.43 | 3,843,684 | +0.34(+2.43%) |
Sep 22, 2006 | 14.29 | 14.29 | 14.04 | 14.09 | 3,139,635 | -0.16(-1.13%) |
Sep 21, 2006 | 14.32 | 14.41 | 14.16 | 14.25 | 2,687,420 | -0.09(-0.63%) |
Sep 20, 2006 | 14.36 | 14.49 | 14.29 | 14.34 | 1,559,026 | -0.02(-0.15%) |
Sep 19, 2006 | 14.26 | 14.45 | 14.19 | 14.36 | 3,600,997 | +0.08(+0.59%) |
Sep 18, 2006 | 14.36 | 14.40 | 14.19 | 14.28 | 2,235,205 | +0.09(+0.64%) |
Sep 15, 2006 | 14.42 | 14.50 | 14.12 | 14.19 | 3,579,416 | -0.16(-1.12%) |
Sep 14, 2006 | 14.27 | 14.50 | 14.22 | 14.35 | 2,517,196 | +0.03(+0.20%) |
Sep 13, 2006 | 14.03 | 14.36 | 13.85 | 14.32 | 2,860,502 | +0.24(+1.69%) |
Sep 12, 2006 | 14.06 | 14.26 | 14.01 | 14.08 | 3,574,127 | -0.10(-0.74%) |
Sep 11, 2006 | 14.24 | 14.37 | 14.04 | 14.19 | 3,055,023 | -0.12(-0.83%) |
Sep 08, 2006 | 14.45 | 14.48 | 14.23 | 14.31 | 2,019,817 | -0.08(-0.54%) |
Sep 07, 2006 | 14.53 | 14.58 | 14.25 | 14.39 | 4,039,777 | -0.14(-0.96%) |
Sep 06, 2006 | 14.70 | 14.83 | 14.41 | 14.53 | 3,278,415 | -0.28(-1.89%) |
Sep 05, 2006 | 14.83 | 15.03 | 14.70 | 14.80 | 3,202,665 | -0.01(-0.09%) |
Sep 01, 2006 | 14.82 | 14.86 | 14.73 | 14.82 | 2,084,562 | -0.04(-0.28%) |
Aug 31, 2006 | 14.70 | 14.94 | 14.70 | 14.86 | 2,864,790 | +0.16(+1.09%) |
Aug 30, 2006 | 14.63 | 14.75 | 14.45 | 14.70 | 1,925,486 | +0.15(+1.01%) |
Aug 29, 2006 | 14.60 | 14.76 | 14.48 | 14.55 | 3,632,870 | -0.08(-0.53%) |
Aug 28, 2006 | 14.51 | 14.73 | 14.50 | 14.63 | 2,336,968 | +0.15(+1.01%) |
Aug 25, 2006 | 14.37 | 14.54 | 14.36 | 14.48 | 1,840,732 | +0.08(+0.58%) |
Aug 24, 2006 | 14.57 | 14.59 | 14.26 | 14.40 | 1,654,500 | -0.13(-0.91%) |
Aug 23, 2006 | 14.60 | 14.62 | 14.29 | 14.53 | 1,609,050 | -0.05(-0.34%) |
Aug 22, 2006 | 14.45 | 14.59 | 14.36 | 14.58 | 1,767,554 | +0.13(+0.92%) |
Aug 21, 2006 | 14.26 | 14.55 | 14.13 | 14.45 | 2,252,928 | +0.11(+0.78%) |
Aug 18, 2006 | 14.14 | 14.39 | 14.01 | 14.34 | 3,216,100 | +0.22(+1.54%) |
Aug 17, 2006 | 14.20 | 14.21 | 13.89 | 14.12 | 3,081,322 | -0.18(-1.27%) |
Aug 16, 2006 | 14.23 | 14.31 | 14.01 | 14.30 | 5,178,319 | +0.03(+0.20%) |
Aug 15, 2006 | 14.38 | 14.58 | 14.19 | 14.27 | 3,377,605 | +0.16(+1.14%) |
Aug 14, 2006 | 14.13 | 14.25 | 14.08 | 14.11 | 2,270,793 | -0.04(-0.25%) |
Aug 11, 2006 | 14.25 | 14.27 | 14.10 | 14.15 | 2,314,957 | -0.17(-1.22%) |
Aug 10, 2006 | 14.41 | 14.46 | 14.20 | 14.32 | 3,598,139 | -0.10(-0.68%) |
Aug 09, 2006 | 14.31 | 14.62 | 14.21 | 14.42 | 4,635,060 | +0.22(+1.53%) |
Aug 08, 2006 | 14.01 | 14.45 | 13.93 | 14.20 | 4,791,278 | +0.16(+1.15%) |
Aug 07, 2006 | 13.83 | 14.49 | 13.47 | 14.04 | 14,692,699 | +1.27(+9.97%) |
Aug 04, 2006 | 14.01 | 14.06 | 12.77 | 12.77 | 8,237,630 | -1.07(-7.74%) |
Aug 03, 2006 | 13.82 | 13.89 | 13.72 | 13.84 | 2,609,097 | +0.02(+0.15%) |
Aug 02, 2006 | 13.94 | 14.04 | 13.75 | 13.82 | 3,312,003 | -0.08(-0.55%) |
Aug 01, 2006 | 13.85 | 13.98 | 13.75 | 13.90 | 3,559,692 | +0.00(+0.00%) |
Jul 31, 2006 | 13.82 | 14.06 | 13.75 | 13.90 | 2,837,634 | -0.01(-0.10%) |
Jul 28, 2006 | 13.98 | 14.05 | 13.86 | 13.91 | 2,998,854 | +0.03(+0.20%) |
Jul 27, 2006 | 14.03 | 14.21 | 13.84 | 13.88 | 4,079,653 | -0.16(-1.15%) |
Jul 26, 2006 | 14.35 | 14.37 | 13.91 | 14.04 | 6,099,900 | -0.29(-2.05%) |
Jul 25, 2006 | 14.22 | 14.41 | 14.22 | 14.34 | 4,106,095 | +0.03(+0.20%) |
Jul 24, 2006 | 14.11 | 14.40 | 14.07 | 14.31 | 5,092,849 | +0.20(+1.39%) |
Jul 21, 2006 | 13.87 | 14.14 | 13.89 | 14.11 | 4,982,940 | +0.24(+1.77%) |
Jul 20, 2006 | 13.81 | 13.99 | 13.72 | 13.87 | 2,788,039 | -0.01(-0.05%) |
Jul 19, 2006 | 13.76 | 13.90 | 13.72 | 13.87 | 4,443,541 | +0.24(+1.74%) |
Jul 18, 2006 | 13.81 | 13.92 | 13.47 | 13.64 | 5,270,648 | -0.18(-1.32%) |
Jul 17, 2006 | 13.54 | 13.85 | 13.50 | 13.82 | 4,508,572 | +0.19(+1.39%) |
Jul 14, 2006 | 13.47 | 13.66 | 13.27 | 13.63 | 3,366,886 | +0.22(+1.62%) |
Jul 13, 2006 | 13.46 | 13.62 | 13.35 | 13.41 | 4,276,604 | -0.06(-0.47%) |
Jul 12, 2006 | 13.84 | 13.89 | 13.43 | 13.48 | 4,783,131 | -0.25(-1.84%) |
Jul 11, 2006 | 13.66 | 13.78 | 13.52 | 13.73 | 4,811,859 | +0.11(+0.82%) |
Jul 10, 2006 | 13.51 | 13.69 | 13.48 | 13.62 | 4,273,174 | +0.13(+0.99%) |
Jul 07, 2006 | 13.29 | 13.50 | 13.13 | 13.48 | 7,562,738 | +0.20(+1.47%) |
Jul 06, 2006 | 13.24 | 13.29 | 13.17 | 13.29 | 3,187,372 | +0.09(+0.69%) |
Jul 05, 2006 | 13.01 | 13.29 | 12.94 | 13.20 | 4,985,084 | +0.18(+1.40%) |