Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.96 | 24.60 | 23.91 | 24.23 | 1,437,906 | +0.34(+1.41%) |
Apr 27, 2007 | 23.54 | 23.98 | 23.39 | 23.89 | 1,339,176 | +0.26(+1.11%) |
Apr 26, 2007 | 23.72 | 24.01 | 23.59 | 23.63 | 1,258,367 | -0.30(-1.25%) |
Apr 25, 2007 | 23.79 | 24.02 | 23.75 | 23.93 | 722,633 | +0.15(+0.63%) |
Apr 24, 2007 | 23.82 | 23.88 | 23.65 | 23.78 | 850,486 | -0.05(-0.21%) |
Apr 23, 2007 | 24.03 | 24.09 | 23.74 | 23.83 | 864,727 | -0.15(-0.63%) |
Apr 20, 2007 | 23.95 | 24.04 | 23.84 | 23.98 | 701,991 | +0.26(+1.09%) |
Apr 19, 2007 | 23.49 | 23.98 | 23.34 | 23.72 | 1,048,106 | -0.15(-0.63%) |
Apr 18, 2007 | 23.74 | 23.90 | 23.69 | 23.87 | 795,120 | +0.05(+0.23%) |
Apr 17, 2007 | 23.54 | 23.96 | 23.53 | 23.81 | 762,957 | +0.27(+1.13%) |
Apr 16, 2007 | 23.33 | 23.62 | 23.07 | 23.55 | 1,166,198 | +0.51(+2.22%) |
Apr 13, 2007 | 23.16 | 23.27 | 22.80 | 23.04 | 1,460,788 | -0.12(-0.52%) |
Apr 12, 2007 | 22.86 | 23.26 | 22.69 | 23.16 | 620,383 | +0.15(+0.63%) |
Apr 11, 2007 | 23.04 | 23.21 | 22.95 | 23.01 | 1,017,703 | +0.00(+0.00%) |
Apr 10, 2007 | 23.31 | 23.31 | 22.92 | 23.01 | 1,014,343 | -0.13(-0.56%) |
Apr 09, 2007 | 22.91 | 23.27 | 22.80 | 23.14 | 1,474,389 | +0.32(+1.42%) |
Apr 05, 2007 | 22.54 | 22.88 | 22.45 | 22.81 | 1,014,343 | +0.24(+1.05%) |
Apr 04, 2007 | 22.54 | 22.58 | 22.27 | 22.58 | 786,959 | +0.07(+0.30%) |
Apr 03, 2007 | 22.39 | 22.54 | 22.13 | 22.51 | 1,126,194 | +0.20(+0.90%) |
Apr 02, 2007 | 21.91 | 22.44 | 21.79 | 22.31 | 1,025,544 | +0.54(+2.47%) |
Mar 30, 2007 | 21.93 | 22.04 | 21.69 | 21.77 | 885,049 | -0.20(-0.93%) |
Mar 29, 2007 | 22.17 | 22.26 | 21.85 | 21.98 | 741,195 | +0.02(+0.10%) |
Mar 28, 2007 | 21.77 | 22.01 | 21.58 | 21.96 | 947,296 | -0.01(-0.06%) |
Mar 27, 2007 | 22.20 | 22.29 | 21.89 | 21.97 | 808,722 | -0.36(-1.62%) |
Mar 26, 2007 | 22.52 | 22.52 | 22.12 | 22.33 | 745,035 | +0.04(+0.17%) |
Mar 23, 2007 | 22.16 | 22.33 | 22.08 | 22.29 | 680,709 | +0.13(+0.58%) |
Mar 22, 2007 | 22.42 | 22.44 | 22.09 | 22.16 | 952,016 | -0.29(-1.30%) |
Mar 21, 2007 | 22.16 | 22.46 | 22.10 | 22.46 | 872,568 | +0.32(+1.43%) |
Mar 20, 2007 | 22.19 | 22.33 | 21.89 | 22.14 | 633,344 | +0.05(+0.23%) |
Mar 19, 2007 | 21.99 | 22.17 | 21.99 | 22.09 | 753,836 | +0.36(+1.65%) |
Mar 16, 2007 | 21.68 | 22.19 | 21.66 | 21.73 | 902,491 | +0.06(+0.27%) |
Mar 15, 2007 | 21.54 | 21.91 | 21.50 | 21.67 | 721,353 | +0.16(+0.76%) |
Mar 14, 2007 | 21.37 | 21.61 | 21.10 | 21.51 | 1,202,042 | +0.08(+0.39%) |
Mar 13, 2007 | 22.10 | 22.16 | 21.39 | 21.43 | 960,577 | -0.67(-3.05%) |
Mar 12, 2007 | 22.17 | 22.33 | 21.92 | 22.10 | 641,985 | -0.12(-0.56%) |
Mar 09, 2007 | 22.22 | 22.33 | 22.09 | 22.23 | 790,960 | +0.20(+0.93%) |
Mar 08, 2007 | 22.03 | 22.12 | 21.96 | 22.02 | 1,058,667 | +0.01(+0.04%) |
Mar 07, 2007 | 22.08 | 22.19 | 21.92 | 22.01 | 1,008,422 | -0.06(-0.26%) |
Mar 06, 2007 | 22.06 | 22.37 | 21.96 | 22.07 | 1,477,270 | +0.43(+1.96%) |
Mar 05, 2007 | 21.68 | 22.29 | 21.19 | 21.65 | 1,821,466 | -0.34(-1.55%) |
Mar 02, 2007 | 22.60 | 22.80 | 21.98 | 21.99 | 1,420,784 | -0.61(-2.71%) |
Mar 01, 2007 | 21.85 | 22.73 | 20.86 | 22.60 | 2,166,320 | +0.20(+0.89%) |
Feb 28, 2007 | 22.81 | 23.26 | 22.36 | 22.40 | 1,242,206 | -0.31(-1.36%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.16 | 22.71 | 2,679,952 | -1.06(-4.47%) |
Feb 26, 2007 | 23.75 | 24.35 | 23.64 | 23.77 | 2,598,072 | +0.70(+3.05%) |
Feb 23, 2007 | 23.14 | 23.21 | 22.80 | 23.07 | 639,104 | +0.24(+1.06%) |
Feb 22, 2007 | 23.16 | 23.30 | 22.58 | 22.83 | 1,037,705 | -0.34(-1.47%) |
Feb 21, 2007 | 22.67 | 23.17 | 22.54 | 23.17 | 1,188,440 | +0.48(+2.13%) |
Feb 20, 2007 | 22.21 | 22.87 | 21.96 | 22.69 | 1,298,211 | +0.02(+0.09%) |
Feb 16, 2007 | 22.39 | 22.68 | 22.34 | 22.66 | 1,334,215 | +0.23(+1.02%) |
Feb 15, 2007 | 22.10 | 22.45 | 22.04 | 22.44 | 1,154,197 | +0.21(+0.94%) |
Feb 14, 2007 | 21.62 | 22.45 | 21.62 | 22.23 | 1,811,328 | +0.71(+3.29%) |
Feb 13, 2007 | 21.17 | 21.60 | 20.97 | 21.52 | 2,051,730 | +0.76(+3.67%) |
Feb 12, 2007 | 20.66 | 21.10 | 20.61 | 20.76 | 876,594 | -0.01(-0.06%) |
Feb 09, 2007 | 20.65 | 21.39 | 20.53 | 20.77 | 2,239,267 | +0.31(+1.53%) |
Feb 08, 2007 | 20.79 | 20.79 | 20.42 | 20.46 | 601,501 | -0.34(-1.64%) |
Feb 07, 2007 | 21.18 | 21.20 | 20.56 | 20.80 | 760,237 | -0.26(-1.25%) |
Feb 06, 2007 | 20.92 | 21.14 | 20.87 | 21.06 | 971,138 | +0.28(+1.34%) |
Feb 05, 2007 | 20.33 | 20.80 | 20.22 | 20.78 | 697,670 | +0.42(+2.07%) |
Feb 02, 2007 | 20.20 | 20.42 | 20.12 | 20.36 | 627,743 | +0.14(+0.70%) |
Feb 01, 2007 | 20.25 | 20.35 | 20.19 | 20.22 | 932,894 | -0.18(-0.90%) |
Jan 31, 2007 | 20.29 | 20.48 | 20.21 | 20.40 | 885,850 | +0.01(+0.04%) |
Jan 30, 2007 | 20.49 | 20.58 | 20.26 | 20.39 | 875,768 | -0.30(-1.47%) |
Jan 29, 2007 | 20.79 | 20.83 | 20.65 | 20.70 | 906,012 | -0.01(-0.04%) |
Jan 26, 2007 | 20.67 | 20.89 | 20.54 | 20.71 | 781,839 | +0.21(+1.04%) |
Jan 25, 2007 | 20.56 | 20.65 | 20.37 | 20.49 | 658,306 | -0.15(-0.73%) |
Jan 24, 2007 | 20.34 | 20.70 | 20.27 | 20.64 | 1,060,427 | +0.26(+1.29%) |
Jan 23, 2007 | 20.05 | 20.46 | 19.97 | 20.38 | 1,009,542 | +0.27(+1.35%) |
Jan 22, 2007 | 20.00 | 20.15 | 19.93 | 20.11 | 781,039 | +0.13(+0.67%) |
Jan 19, 2007 | 20.08 | 20.19 | 19.94 | 19.98 | 893,210 | -0.07(-0.37%) |
Jan 18, 2007 | 20.19 | 20.23 | 20.04 | 20.05 | 858,007 | -0.15(-0.76%) |
Jan 17, 2007 | 19.86 | 20.23 | 19.78 | 20.21 | 801,521 | +0.21(+1.04%) |
Jan 16, 2007 | 19.76 | 20.23 | 19.76 | 20.00 | 831,444 | +0.19(+0.95%) |
Jan 12, 2007 | 19.86 | 20.05 | 19.77 | 19.81 | 682,149 | +0.12(+0.63%) |
Jan 11, 2007 | 19.45 | 19.81 | 19.43 | 19.69 | 998,501 | +0.27(+1.37%) |
Jan 10, 2007 | 19.31 | 19.42 | 19.14 | 19.42 | 1,329,255 | +0.01(+0.04%) |
Jan 09, 2007 | 19.39 | 19.53 | 19.16 | 19.41 | 1,609,283 | +0.01(+0.06%) |
Jan 08, 2007 | 19.30 | 19.48 | 19.14 | 19.40 | 1,036,265 | +0.02(+0.09%) |
Jan 05, 2007 | 19.39 | 19.49 | 19.25 | 19.38 | 587,099 | -0.10(-0.53%) |
Jan 04, 2007 | 19.70 | 19.74 | 19.42 | 19.49 | 592,060 | -0.20(-1.04%) |
Jan 03, 2007 | 20.08 | 20.41 | 19.57 | 19.69 | 1,158,357 | -0.38(-1.91%) |
Dec 29, 2006 | 19.79 | 20.26 | 19.79 | 20.07 | 664,547 | +0.12(+0.63%) |
Dec 28, 2006 | 19.52 | 20.10 | 19.52 | 19.95 | 1,255,967 | +0.30(+1.53%) |
Dec 27, 2006 | 19.47 | 19.74 | 19.47 | 19.65 | 1,265,888 | +0.18(+0.90%) |
Dec 26, 2006 | 19.48 | 19.57 | 19.38 | 19.47 | 601,501 | -0.00(-0.02%) |
Dec 22, 2006 | 19.36 | 19.58 | 19.29 | 19.48 | 533,014 | +0.02(+0.11%) |
Dec 21, 2006 | 19.77 | 19.78 | 19.41 | 19.46 | 881,529 | -0.29(-1.46%) |
Dec 20, 2006 | 19.81 | 19.84 | 19.61 | 19.74 | 880,569 | -0.07(-0.34%) |
Dec 19, 2006 | 20.03 | 20.03 | 19.76 | 19.81 | 1,213,883 | -0.20(-1.02%) |
Dec 18, 2006 | 19.98 | 20.31 | 19.98 | 20.01 | 1,214,203 | +0.03(+0.17%) |
Dec 15, 2006 | 20.33 | 20.33 | 19.94 | 19.98 | 972,258 | -0.14(-0.68%) |
Dec 14, 2006 | 19.96 | 20.15 | 19.87 | 20.12 | 517,812 | +0.05(+0.25%) |
Dec 13, 2006 | 20.34 | 20.39 | 20.03 | 20.07 | 478,128 | -0.02(-0.10%) |
Dec 12, 2006 | 19.81 | 20.16 | 19.72 | 20.09 | 507,091 | +0.14(+0.71%) |
Dec 11, 2006 | 20.00 | 20.15 | 19.86 | 19.95 | 658,306 | -0.25(-1.24%) |
Dec 08, 2006 | 20.31 | 20.31 | 20.10 | 20.20 | 519,412 | -0.00(-0.02%) |
Dec 07, 2006 | 20.65 | 20.65 | 20.15 | 20.20 | 798,801 | -0.30(-1.46%) |
Dec 06, 2006 | 20.64 | 20.71 | 20.50 | 20.50 | 935,935 | -0.23(-1.09%) |
Dec 05, 2006 | 20.09 | 20.86 | 20.09 | 20.73 | 1,587,681 | +0.74(+3.69%) |
Dec 04, 2006 | 20.23 | 20.23 | 19.80 | 19.99 | 620,063 | +0.23(+1.16%) |
Dec 01, 2006 | 19.79 | 20.40 | 19.56 | 19.76 | 1,067,468 | -0.12(-0.63%) |
Nov 30, 2006 | 19.50 | 19.91 | 19.49 | 19.89 | 596,700 | +0.31(+1.57%) |
Nov 29, 2006 | 19.36 | 19.63 | 19.31 | 19.58 | 606,621 | +0.31(+1.60%) |
Nov 28, 2006 | 19.38 | 19.53 | 19.21 | 19.27 | 651,586 | -0.12(-0.60%) |
Nov 27, 2006 | 19.75 | 19.75 | 19.30 | 19.39 | 1,092,271 | -0.53(-2.66%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.66 | 19.91 | 363,556 | -0.01(-0.06%) |
Nov 22, 2006 | 19.99 | 20.06 | 19.91 | 19.93 | 865,687 | -0.03(-0.15%) |
Nov 21, 2006 | 19.83 | 20.01 | 19.61 | 19.96 | 714,792 | +0.24(+1.20%) |
Nov 20, 2006 | 19.41 | 19.82 | 19.37 | 19.72 | 925,534 | +0.22(+1.13%) |
Nov 17, 2006 | 19.34 | 19.64 | 19.10 | 19.50 | 828,884 | +0.12(+0.60%) |
Nov 16, 2006 | 19.49 | 19.56 | 19.26 | 19.38 | 681,029 | -0.10(-0.51%) |
Nov 15, 2006 | 19.19 | 19.49 | 19.18 | 19.48 | 813,362 | +0.21(+1.10%) |
Nov 14, 2006 | 19.27 | 19.39 | 19.08 | 19.27 | 890,970 | +0.00(+0.00%) |
Nov 13, 2006 | 19.62 | 19.62 | 19.16 | 19.27 | 2,646,828 | -0.19(-0.98%) |
Nov 10, 2006 | 19.24 | 19.55 | 19.20 | 19.46 | 548,215 | +0.19(+0.97%) |
Nov 09, 2006 | 19.07 | 19.33 | 19.01 | 19.27 | 537,974 | +0.20(+1.03%) |
Nov 08, 2006 | 18.83 | 19.15 | 18.83 | 19.08 | 687,429 | +0.13(+0.68%) |
Nov 07, 2006 | 18.86 | 19.02 | 18.85 | 18.95 | 636,704 | +0.29(+1.56%) |
Nov 06, 2006 | 18.28 | 18.73 | 18.26 | 18.66 | 674,788 | +0.33(+1.80%) |
Nov 03, 2006 | 18.78 | 18.91 | 18.22 | 18.33 | 497,490 | -0.12(-0.65%) |
Nov 02, 2006 | 18.29 | 18.56 | 18.17 | 18.45 | 711,592 | +0.15(+0.84%) |
Nov 01, 2006 | 18.64 | 18.80 | 18.06 | 18.29 | 665,027 | -0.26(-1.41%) |
Oct 31, 2006 | 18.48 | 18.60 | 18.37 | 18.56 | 705,351 | +0.08(+0.43%) |
Oct 30, 2006 | 18.51 | 18.64 | 18.39 | 18.48 | 429,483 | -0.19(-1.03%) |
Oct 27, 2006 | 18.79 | 18.92 | 18.55 | 18.67 | 433,964 | -0.11(-0.60%) |
Oct 26, 2006 | 18.59 | 18.79 | 18.56 | 18.78 | 497,010 | +0.19(+1.03%) |
Oct 25, 2006 | 18.48 | 18.64 | 18.43 | 18.59 | 443,885 | +0.06(+0.32%) |
Oct 24, 2006 | 18.41 | 18.61 | 18.37 | 18.53 | 556,216 | +0.08(+0.43%) |
Oct 23, 2006 | 18.32 | 18.53 | 18.24 | 18.45 | 563,897 | +0.18(+0.98%) |
Oct 20, 2006 | 18.14 | 18.34 | 18.14 | 18.27 | 618,142 | +0.17(+0.94%) |
Oct 19, 2006 | 17.89 | 18.15 | 17.89 | 18.10 | 586,779 | +0.15(+0.83%) |
Oct 18, 2006 | 18.00 | 18.07 | 17.84 | 17.95 | 578,618 | +0.04(+0.21%) |
Oct 17, 2006 | 17.81 | 17.96 | 17.69 | 17.91 | 680,709 | -0.01(-0.05%) |
Oct 16, 2006 | 18.08 | 18.08 | 17.87 | 17.92 | 662,947 | +0.00(+0.02%) |
Oct 13, 2006 | 17.81 | 17.98 | 17.77 | 17.92 | 825,043 | +0.12(+0.65%) |
Oct 12, 2006 | 17.70 | 17.91 | 17.70 | 17.80 | 935,935 | +0.18(+1.04%) |
Oct 11, 2006 | 18.26 | 18.26 | 17.50 | 17.62 | 1,500,632 | -0.66(-3.60%) |
Oct 10, 2006 | 18.34 | 18.34 | 18.21 | 18.28 | 552,696 | -0.10(-0.57%) |
Oct 09, 2006 | 18.30 | 18.44 | 18.28 | 18.38 | 384,679 | +0.12(+0.68%) |
Oct 06, 2006 | 18.26 | 18.40 | 18.12 | 18.26 | 487,089 | -0.12(-0.66%) |
Oct 05, 2006 | 18.48 | 18.48 | 18.26 | 18.38 | 709,992 | +0.09(+0.48%) |
Oct 04, 2006 | 18.26 | 18.36 | 18.15 | 18.29 | 807,922 | +0.05(+0.27%) |
Oct 03, 2006 | 18.53 | 18.53 | 18.23 | 18.24 | 686,309 | -0.37(-1.97%) |
Oct 02, 2006 | 18.47 | 18.94 | 18.43 | 18.61 | 1,185,080 | +0.13(+0.72%) |
Sep 29, 2006 | 18.40 | 18.63 | 18.34 | 18.47 | 783,119 | -0.07(-0.36%) |
Sep 28, 2006 | 18.51 | 18.66 | 18.28 | 18.54 | 796,080 | +0.22(+1.21%) |
Sep 27, 2006 | 18.43 | 18.53 | 18.09 | 18.32 | 1,540,796 | -0.12(-0.66%) |
Sep 26, 2006 | 18.49 | 18.64 | 18.29 | 18.44 | 690,790 | +0.09(+0.48%) |
Sep 25, 2006 | 18.04 | 18.41 | 18.01 | 18.35 | 988,100 | +0.35(+1.97%) |
Sep 22, 2006 | 18.12 | 18.14 | 17.94 | 18.00 | 563,257 | -0.14(-0.78%) |
Sep 21, 2006 | 18.11 | 18.31 | 18.04 | 18.14 | 496,690 | +0.09(+0.48%) |
Sep 20, 2006 | 18.10 | 18.47 | 17.95 | 18.05 | 714,792 | +0.00(+0.00%) |
Sep 19, 2006 | 18.37 | 18.54 | 17.89 | 18.05 | 650,786 | -0.46(-2.50%) |
Sep 18, 2006 | 18.62 | 18.67 | 18.33 | 18.51 | 398,920 | -0.07(-0.38%) |
Sep 15, 2006 | 18.53 | 18.62 | 18.46 | 18.59 | 415,882 | +0.02(+0.13%) |
Sep 14, 2006 | 18.57 | 18.75 | 18.37 | 18.56 | 452,365 | -0.01(-0.04%) |
Sep 13, 2006 | 18.60 | 18.66 | 18.24 | 18.57 | 542,135 | -0.12(-0.65%) |
Sep 12, 2006 | 18.58 | 18.83 | 18.51 | 18.69 | 663,107 | +0.35(+1.89%) |
Sep 11, 2006 | 18.23 | 18.40 | 17.93 | 18.34 | 992,420 | +0.04(+0.23%) |
Sep 08, 2006 | 18.48 | 18.62 | 18.25 | 18.30 | 733,994 | -0.27(-1.44%) |
Sep 07, 2006 | 18.75 | 18.79 | 18.47 | 18.57 | 598,140 | -0.28(-1.48%) |
Sep 06, 2006 | 19.27 | 19.27 | 18.78 | 18.85 | 866,007 | -0.40(-2.06%) |
Sep 05, 2006 | 19.17 | 19.32 | 19.01 | 19.24 | 477,328 | +0.10(+0.50%) |
Sep 01, 2006 | 18.75 | 19.34 | 18.75 | 19.15 | 746,955 | +0.49(+2.64%) |
Aug 31, 2006 | 18.46 | 18.81 | 18.45 | 18.66 | 417,962 | +0.06(+0.31%) |
Aug 30, 2006 | 18.55 | 18.61 | 18.34 | 18.60 | 450,765 | +0.22(+1.22%) |
Aug 29, 2006 | 18.35 | 18.47 | 18.13 | 18.37 | 355,876 | +0.03(+0.14%) |
Aug 28, 2006 | 17.94 | 18.39 | 17.92 | 18.35 | 446,605 | +0.41(+2.28%) |
Aug 25, 2006 | 18.39 | 18.40 | 17.91 | 17.94 | 655,106 | -0.43(-2.34%) |
Aug 24, 2006 | 18.64 | 18.65 | 18.29 | 18.37 | 790,480 | -0.22(-1.19%) |
Aug 23, 2006 | 18.63 | 19.14 | 18.50 | 18.59 | 1,053,067 | -0.08(-0.45%) |
Aug 22, 2006 | 18.20 | 18.72 | 18.09 | 18.67 | 986,500 | +0.58(+3.22%) |
Aug 21, 2006 | 17.83 | 18.10 | 17.83 | 18.09 | 441,484 | +0.32(+1.81%) |
Aug 18, 2006 | 17.92 | 18.06 | 17.69 | 17.77 | 458,606 | -0.15(-0.84%) |
Aug 17, 2006 | 17.73 | 17.94 | 17.73 | 17.92 | 844,885 | +0.00(+0.00%) |
Aug 16, 2006 | 17.91 | 18.17 | 17.79 | 17.92 | 612,702 | +0.15(+0.82%) |
Aug 15, 2006 | 17.54 | 17.88 | 17.40 | 17.77 | 690,630 | +0.61(+3.57%) |
Aug 14, 2006 | 17.14 | 17.19 | 16.93 | 17.16 | 469,167 | +0.01(+0.07%) |
Aug 11, 2006 | 17.41 | 17.41 | 17.09 | 17.15 | 292,829 | -0.35(-2.00%) |
Aug 10, 2006 | 17.56 | 17.56 | 17.29 | 17.50 | 578,138 | -0.11(-0.64%) |
Aug 09, 2006 | 18.06 | 18.14 | 17.52 | 17.61 | 620,543 | -0.33(-1.86%) |
Aug 08, 2006 | 17.88 | 18.09 | 17.81 | 17.94 | 446,605 | +0.15(+0.84%) |
Aug 07, 2006 | 17.95 | 18.12 | 17.77 | 17.79 | 335,554 | -0.15(-0.86%) |
Aug 04, 2006 | 18.13 | 18.26 | 17.71 | 17.95 | 369,477 | +0.02(+0.12%) |
Aug 03, 2006 | 17.21 | 18.10 | 17.11 | 17.93 | 584,219 | +0.48(+2.75%) |
Aug 02, 2006 | 17.60 | 17.64 | 17.17 | 17.45 | 429,643 | +0.09(+0.50%) |
Aug 01, 2006 | 17.08 | 17.36 | 16.92 | 17.36 | 907,612 | +0.06(+0.36%) |
Jul 31, 2006 | 17.67 | 17.70 | 17.08 | 17.30 | 945,056 | -0.35(-2.01%) |
Jul 28, 2006 | 17.71 | 17.90 | 17.56 | 17.65 | 600,060 | -0.03(-0.16%) |
Jul 27, 2006 | 17.91 | 18.04 | 17.50 | 17.68 | 600,701 | -0.03(-0.19%) |
Jul 26, 2006 | 17.35 | 17.89 | 17.29 | 17.71 | 649,666 | +0.47(+2.71%) |
Jul 25, 2006 | 17.10 | 17.33 | 17.00 | 17.25 | 754,796 | +0.17(+1.00%) |
Jul 24, 2006 | 16.66 | 17.08 | 16.66 | 17.08 | 432,203 | +0.48(+2.89%) |
Jul 21, 2006 | 16.82 | 16.90 | 16.57 | 16.60 | 488,529 | -0.14(-0.82%) |
Jul 20, 2006 | 16.97 | 17.01 | 16.66 | 16.74 | 366,917 | -0.15(-0.91%) |
Jul 19, 2006 | 16.46 | 17.10 | 16.44 | 16.89 | 597,340 | +0.45(+2.74%) |
Jul 18, 2006 | 16.49 | 16.57 | 16.10 | 16.44 | 534,614 | +0.00(+0.00%) |
Jul 17, 2006 | 16.64 | 16.66 | 16.42 | 16.44 | 420,682 | -0.24(-1.45%) |
Jul 14, 2006 | 16.56 | 16.72 | 16.41 | 16.68 | 528,373 | +0.07(+0.40%) |
Jul 13, 2006 | 16.69 | 16.94 | 16.54 | 16.61 | 463,887 | -0.18(-1.04%) |
Jul 12, 2006 | 16.85 | 16.97 | 16.77 | 16.79 | 429,323 | -0.10(-0.62%) |
Jul 11, 2006 | 17.03 | 17.08 | 16.72 | 16.89 | 293,309 | -0.19(-1.10%) |
Jul 10, 2006 | 17.09 | 17.17 | 16.85 | 17.08 | 351,715 | -0.01(-0.05%) |
Jul 07, 2006 | 17.07 | 17.13 | 16.99 | 17.09 | 545,655 | +0.01(+0.05%) |
Jul 06, 2006 | 17.12 | 17.26 | 16.87 | 17.08 | 649,986 | -0.10(-0.61%) |
Jul 05, 2006 | 17.49 | 17.53 | 17.07 | 17.19 | 940,095 | -0.33(-1.88%) |
Jul 03, 2006 | 17.29 | 17.51 | 17.18 | 17.51 | 631,904 | +0.59(+3.50%) |
Jun 30, 2006 | 16.89 | 17.10 | 16.83 | 16.92 | 578,458 | +0.13(+0.77%) |
Jun 29, 2006 | 16.36 | 16.81 | 16.36 | 16.79 | 508,211 | +0.50(+3.09%) |
Jun 28, 2006 | 16.56 | 16.64 | 16.15 | 16.29 | 681,509 | -0.14(-0.86%) |
Jun 27, 2006 | 16.53 | 16.68 | 16.37 | 16.43 | 820,083 | -0.10(-0.60%) |
Jun 26, 2006 | 16.40 | 16.69 | 16.39 | 16.53 | 513,652 | +0.12(+0.74%) |
Jun 23, 2006 | 16.18 | 16.61 | 16.06 | 16.41 | 435,884 | +0.02(+0.10%) |
Jun 22, 2006 | 16.49 | 16.55 | 16.34 | 16.39 | 352,835 | -0.17(-1.06%) |
Jun 21, 2006 | 16.36 | 16.61 | 16.35 | 16.57 | 664,067 | +0.20(+1.25%) |
Jun 20, 2006 | 16.69 | 16.69 | 16.08 | 16.36 | 861,527 | -0.20(-1.23%) |
Jun 19, 2006 | 16.64 | 16.70 | 16.55 | 16.57 | 795,440 | -0.05(-0.28%) |
Jun 16, 2006 | 16.77 | 16.77 | 16.61 | 16.61 | 587,259 | -0.21(-1.26%) |
Jun 15, 2006 | 16.66 | 16.83 | 16.64 | 16.83 | 979,459 | +0.22(+1.33%) |
Jun 14, 2006 | 16.94 | 17.17 | 16.36 | 16.61 | 1,263,328 | -0.35(-2.04%) |
Jun 13, 2006 | 16.94 | 17.14 | 16.89 | 16.95 | 1,686,251 | +0.02(+0.10%) |
Jun 12, 2006 | 17.41 | 17.41 | 16.83 | 16.94 | 848,246 | -0.27(-1.57%) |
Jun 09, 2006 | 16.98 | 17.34 | 16.98 | 17.21 | 635,264 | +0.49(+2.92%) |
Jun 08, 2006 | 17.00 | 17.00 | 16.35 | 16.72 | 1,112,913 | -0.55(-3.21%) |
Jun 07, 2006 | 17.56 | 17.86 | 17.24 | 17.27 | 476,848 | -0.21(-1.22%) |
Jun 06, 2006 | 17.50 | 17.59 | 17.19 | 17.49 | 686,309 | +0.10(+0.60%) |
Jun 05, 2006 | 17.87 | 18.00 | 17.37 | 17.38 | 504,691 | -0.63(-3.49%) |
Jun 02, 2006 | 17.95 | 18.17 | 17.69 | 18.01 | 594,620 | +0.30(+1.72%) |
Jun 01, 2006 | 17.12 | 17.71 | 17.11 | 17.71 | 549,015 | +0.60(+3.51%) |
May 31, 2006 | 17.23 | 17.45 | 16.96 | 17.11 | 748,236 | -0.02(-0.12%) |
May 30, 2006 | 17.52 | 17.52 | 17.11 | 17.13 | 614,142 | -0.07(-0.39%) |
May 26, 2006 | 17.05 | 17.31 | 16.89 | 17.19 | 466,447 | +0.18(+1.08%) |
May 25, 2006 | 16.25 | 17.02 | 16.25 | 17.01 | 681,509 | +0.80(+4.93%) |
May 24, 2006 | 16.45 | 16.50 | 15.77 | 16.21 | 1,151,957 | -0.32(-1.96%) |
May 23, 2006 | 16.75 | 16.84 | 16.46 | 16.54 | 692,550 | +0.07(+0.46%) |
May 22, 2006 | 16.83 | 16.83 | 16.16 | 16.46 | 708,231 | -0.37(-2.20%) |
May 19, 2006 | 16.61 | 16.83 | 16.06 | 16.83 | 1,112,273 | +0.17(+1.00%) |
May 18, 2006 | 16.98 | 17.27 | 16.60 | 16.66 | 527,733 | -0.29(-1.70%) |
May 17, 2006 | 16.98 | 17.14 | 16.76 | 16.95 | 959,297 | -0.31(-1.79%) |
May 16, 2006 | 17.37 | 17.54 | 16.96 | 17.26 | 541,975 | +0.05(+0.27%) |
May 15, 2006 | 17.44 | 17.50 | 17.11 | 17.21 | 564,217 | -0.29(-1.64%) |
May 12, 2006 | 17.71 | 17.71 | 17.35 | 17.50 | 543,415 | -0.31(-1.75%) |
May 11, 2006 | 18.19 | 18.26 | 17.76 | 17.81 | 909,532 | -0.31(-1.72%) |
May 10, 2006 | 18.12 | 18.32 | 18.02 | 18.13 | 500,210 | +0.00(+0.00%) |
May 09, 2006 | 18.18 | 18.33 | 18.09 | 18.13 | 614,782 | +0.06(+0.32%) |
May 08, 2006 | 18.08 | 18.16 | 17.81 | 18.07 | 595,260 | +0.10(+0.53%) |
May 05, 2006 | 17.57 | 17.97 | 17.57 | 17.97 | 560,056 | +0.43(+2.47%) |
May 04, 2006 | 17.57 | 17.65 | 17.46 | 17.54 | 466,127 | -0.02(-0.09%) |
May 03, 2006 | 17.87 | 17.87 | 17.47 | 17.56 | 620,863 | -0.21(-1.20%) |
May 02, 2006 | 17.64 | 17.81 | 17.56 | 17.77 | 841,205 | +0.25(+1.40%) |