Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.35 | 24.37 | 24.33 | 24.34 | 1,457,483 | +0.02(+0.08%) |
Apr 27, 2007 | 24.35 | 24.38 | 24.32 | 24.32 | 350,761 | -0.02(-0.09%) |
Apr 26, 2007 | 24.33 | 24.35 | 24.33 | 24.34 | 593,474 | +0.01(+0.06%) |
Apr 25, 2007 | 24.35 | 24.36 | 24.31 | 24.33 | 2,855,139 | -0.02(-0.08%) |
Apr 24, 2007 | 24.21 | 24.37 | 24.21 | 24.35 | 4,055,843 | +0.14(+0.59%) |
Apr 23, 2007 | 24.23 | 24.25 | 24.20 | 24.20 | 1,923,223 | -0.04(-0.15%) |
Apr 20, 2007 | 24.21 | 24.25 | 24.20 | 24.24 | 2,698,794 | +0.02(+0.08%) |
Apr 19, 2007 | 24.18 | 24.24 | 24.17 | 24.22 | 647,810 | +0.03(+0.11%) |
Apr 18, 2007 | 24.16 | 24.22 | 24.15 | 24.20 | 2,330,663 | +0.03(+0.13%) |
Apr 17, 2007 | 24.17 | 24.20 | 24.14 | 24.16 | 1,942,656 | -0.02(-0.08%) |
Apr 16, 2007 | 24.18 | 24.20 | 24.16 | 24.18 | 2,321,506 | +0.00(+0.02%) |
Apr 13, 2007 | 24.22 | 24.24 | 24.14 | 24.18 | 922,614 | +0.03(+0.13%) |
Apr 12, 2007 | 24.09 | 24.17 | 24.09 | 24.14 | 1,199,282 | +0.05(+0.23%) |
Apr 11, 2007 | 24.09 | 24.11 | 24.06 | 24.09 | 4,598,678 | +0.04(+0.17%) |
Apr 10, 2007 | 24.08 | 24.08 | 24.04 | 24.05 | 1,734,569 | -0.01(-0.04%) |
Apr 09, 2007 | 24.03 | 24.06 | 24.01 | 24.06 | 1,169,698 | +0.04(+0.15%) |
Apr 05, 2007 | 24.01 | 24.07 | 24.01 | 24.02 | 1,494,410 | +0.01(+0.04%) |
Apr 04, 2007 | 23.97 | 24.07 | 23.97 | 24.01 | 963,140 | +0.02(+0.08%) |
Apr 03, 2007 | 23.97 | 24.02 | 23.97 | 23.99 | 783,001 | +0.01(+0.04%) |
Apr 02, 2007 | 23.93 | 24.00 | 23.94 | 23.98 | 887,154 | +0.05(+0.23%) |
Mar 30, 2007 | 23.95 | 23.97 | 23.92 | 23.93 | 1,102,228 | +0.00(+0.02%) |
Mar 29, 2007 | 23.97 | 23.97 | 23.91 | 23.92 | 1,611,638 | -0.01(-0.04%) |
Mar 28, 2007 | 23.92 | 23.97 | 23.91 | 23.93 | 728,850 | +0.02(+0.08%) |
Mar 27, 2007 | 23.92 | 23.99 | 23.91 | 23.92 | 3,069,995 | -0.02(-0.10%) |
Mar 26, 2007 | 23.91 | 23.98 | 23.88 | 23.94 | 1,664,260 | +0.02(+0.08%) |
Mar 23, 2007 | 23.98 | 23.99 | 23.92 | 23.92 | 1,318,394 | -0.03(-0.13%) |
Mar 22, 2007 | 23.90 | 23.99 | 23.90 | 23.95 | 4,367,210 | +0.05(+0.21%) |
Mar 21, 2007 | 23.83 | 23.91 | 23.82 | 23.90 | 2,481,543 | +0.04(+0.15%) |
Mar 20, 2007 | 23.79 | 23.91 | 23.79 | 23.87 | 9,024,389 | +0.07(+0.31%) |
Mar 19, 2007 | 23.68 | 23.91 | 23.59 | 23.79 | 22,593,724 | +1.19(+5.25%) |
Mar 16, 2007 | 22.62 | 22.63 | 22.56 | 22.61 | 3,544,469 | +0.04(+0.16%) |
Mar 15, 2007 | 22.49 | 22.69 | 22.49 | 22.57 | 4,762,423 | +0.02(+0.08%) |
Mar 14, 2007 | 22.46 | 22.58 | 22.38 | 22.55 | 3,848,193 | +0.10(+0.43%) |
Mar 13, 2007 | 22.45 | 22.55 | 22.42 | 22.45 | 2,628,929 | +0.01(+0.04%) |
Mar 12, 2007 | 22.42 | 22.50 | 22.41 | 22.45 | 1,347,653 | +0.01(+0.04%) |
Mar 09, 2007 | 22.50 | 22.51 | 22.37 | 22.44 | 1,761,644 | -0.02(-0.08%) |
Mar 08, 2007 | 22.51 | 22.51 | 22.44 | 22.45 | 1,191,752 | +0.01(+0.04%) |
Mar 07, 2007 | 22.44 | 22.49 | 22.42 | 22.45 | 2,405,120 | +0.00(+0.02%) |
Mar 06, 2007 | 22.43 | 22.49 | 22.40 | 22.44 | 4,488,394 | +0.09(+0.39%) |
Mar 05, 2007 | 22.44 | 22.46 | 22.35 | 22.35 | 5,719,667 | -0.09(-0.41%) |
Mar 02, 2007 | 22.49 | 22.59 | 22.40 | 22.45 | 4,035,755 | -0.05(-0.20%) |
Mar 01, 2007 | 22.47 | 22.53 | 22.32 | 22.49 | 3,501,956 | +0.03(+0.12%) |
Feb 28, 2007 | 22.45 | 22.58 | 22.45 | 22.46 | 5,568,351 | +0.01(+0.06%) |
Feb 27, 2007 | 22.59 | 22.62 | 22.43 | 22.45 | 4,907,843 | -0.22(-0.99%) |
Feb 26, 2007 | 22.67 | 22.69 | 22.57 | 22.67 | 4,310,991 | -0.04(-0.18%) |
Feb 23, 2007 | 22.66 | 22.74 | 22.60 | 22.72 | 3,016,936 | +0.08(+0.34%) |
Feb 22, 2007 | 22.68 | 22.68 | 22.60 | 22.64 | 1,616,660 | +0.00(+0.02%) |
Feb 21, 2007 | 22.63 | 22.71 | 22.60 | 22.63 | 2,327,606 | +0.03(+0.12%) |
Feb 20, 2007 | 22.61 | 22.69 | 22.59 | 22.61 | 1,973,225 | -0.06(-0.26%) |
Feb 16, 2007 | 22.63 | 22.73 | 22.62 | 22.67 | 1,752,255 | +0.02(+0.08%) |
Feb 15, 2007 | 22.71 | 22.72 | 22.61 | 22.65 | 2,784,394 | -0.04(-0.16%) |
Feb 14, 2007 | 22.74 | 22.74 | 22.63 | 22.68 | 4,256,668 | +0.02(+0.10%) |
Feb 13, 2007 | 22.74 | 22.75 | 22.64 | 22.66 | 3,826,519 | -0.08(-0.34%) |
Feb 12, 2007 | 22.74 | 22.78 | 22.69 | 22.74 | 1,502,943 | +0.02(+0.10%) |
Feb 09, 2007 | 22.75 | 22.76 | 22.66 | 22.72 | 2,182,185 | -0.04(-0.18%) |
Feb 08, 2007 | 22.72 | 22.81 | 22.64 | 22.76 | 2,600,325 | +0.04(+0.16%) |
Feb 07, 2007 | 22.68 | 22.73 | 22.64 | 22.72 | 3,005,582 | +0.05(+0.22%) |
Feb 06, 2007 | 22.74 | 22.75 | 22.65 | 22.67 | 10,306,319 | -0.07(-0.30%) |
Feb 05, 2007 | 22.78 | 22.88 | 22.65 | 22.74 | 39,367,340 | +2.92(+14.75%) |
Feb 02, 2007 | 19.81 | 19.87 | 19.73 | 19.82 | 1,503,336 | +0.03(+0.14%) |
Feb 01, 2007 | 19.58 | 19.83 | 19.55 | 19.79 | 1,947,023 | +0.33(+1.67%) |
Jan 31, 2007 | 19.56 | 19.56 | 19.31 | 19.46 | 1,584,126 | -0.11(-0.54%) |
Jan 30, 2007 | 19.79 | 20.15 | 19.49 | 19.57 | 2,345,074 | -0.11(-0.54%) |
Jan 29, 2007 | 19.23 | 19.71 | 19.23 | 19.67 | 3,734,214 | +0.44(+2.29%) |
Jan 26, 2007 | 19.39 | 19.39 | 19.05 | 19.24 | 1,695,484 | -0.14(-0.71%) |
Jan 25, 2007 | 19.38 | 19.51 | 19.25 | 19.37 | 1,858,155 | -0.06(-0.33%) |
Jan 24, 2007 | 19.44 | 19.49 | 19.24 | 19.44 | 2,080,871 | -0.02(-0.12%) |
Jan 23, 2007 | 19.28 | 19.50 | 19.24 | 19.46 | 4,601,717 | +0.14(+0.71%) |
Jan 22, 2007 | 19.45 | 19.69 | 19.19 | 19.32 | 3,414,987 | -0.23(-1.19%) |
Jan 19, 2007 | 18.95 | 19.73 | 18.55 | 19.56 | 10,054,562 | +1.02(+5.48%) |
Jan 18, 2007 | 18.55 | 18.70 | 18.49 | 18.54 | 1,720,158 | +0.08(+0.45%) |
Jan 17, 2007 | 18.42 | 18.50 | 18.39 | 18.46 | 3,405,598 | +0.07(+0.37%) |
Jan 16, 2007 | 18.28 | 18.41 | 18.27 | 18.39 | 2,548,576 | +0.10(+0.53%) |
Jan 12, 2007 | 18.48 | 18.61 | 18.24 | 18.29 | 3,559,098 | -0.24(-1.31%) |
Jan 11, 2007 | 18.46 | 18.78 | 18.43 | 18.53 | 1,781,296 | +0.11(+0.60%) |
Jan 10, 2007 | 18.37 | 18.61 | 18.27 | 18.42 | 2,277,386 | +0.00(+0.00%) |
Jan 09, 2007 | 18.62 | 18.68 | 18.31 | 18.42 | 1,928,900 | -0.20(-1.06%) |
Jan 08, 2007 | 18.47 | 18.73 | 18.43 | 18.62 | 3,024,796 | +0.23(+1.25%) |
Jan 05, 2007 | 18.83 | 18.84 | 18.33 | 18.39 | 3,145,981 | -0.43(-2.29%) |
Jan 04, 2007 | 19.15 | 19.21 | 18.74 | 18.82 | 3,973,089 | -0.38(-2.00%) |
Jan 03, 2007 | 19.37 | 19.45 | 19.07 | 19.21 | 3,753,211 | +0.05(+0.26%) |
Dec 29, 2006 | 19.16 | 19.25 | 18.91 | 19.16 | 1,082,358 | +0.05(+0.24%) |
Dec 28, 2006 | 19.24 | 19.25 | 19.11 | 19.11 | 1,156,816 | -0.11(-0.60%) |
Dec 27, 2006 | 19.46 | 19.55 | 19.20 | 19.23 | 855,057 | -0.02(-0.12%) |
Dec 26, 2006 | 19.45 | 19.49 | 19.16 | 19.25 | 1,098,516 | -0.17(-0.90%) |
Dec 22, 2006 | 18.92 | 19.71 | 18.85 | 19.42 | 4,277,687 | +0.56(+2.96%) |
Dec 21, 2006 | 18.96 | 19.04 | 18.85 | 18.86 | 2,395,950 | -0.09(-0.46%) |
Dec 20, 2006 | 18.78 | 19.18 | 18.78 | 18.95 | 1,597,227 | +0.13(+0.71%) |
Dec 19, 2006 | 18.52 | 18.90 | 18.42 | 18.82 | 2,409,269 | +0.24(+1.28%) |
Dec 18, 2006 | 18.61 | 18.76 | 18.49 | 18.58 | 2,211,444 | -0.02(-0.12%) |
Dec 15, 2006 | 18.89 | 18.91 | 18.60 | 18.60 | 2,525,649 | -0.20(-1.05%) |
Dec 14, 2006 | 18.82 | 18.92 | 18.55 | 18.80 | 3,230,918 | -0.05(-0.29%) |
Dec 13, 2006 | 19.03 | 19.03 | 18.65 | 18.86 | 2,859,287 | -0.17(-0.91%) |
Dec 12, 2006 | 19.03 | 19.14 | 18.90 | 19.03 | 2,190,264 | -0.00(-0.02%) |
Dec 11, 2006 | 18.91 | 19.10 | 18.82 | 19.03 | 1,600,939 | -0.08(-0.43%) |
Dec 08, 2006 | 19.10 | 19.24 | 18.93 | 19.12 | 840,209 | +0.03(+0.14%) |
Dec 07, 2006 | 19.01 | 19.10 | 18.94 | 19.09 | 2,201,400 | +0.10(+0.53%) |
Dec 06, 2006 | 18.96 | 19.05 | 18.90 | 18.99 | 1,053,536 | +0.05(+0.27%) |
Dec 05, 2006 | 18.83 | 18.98 | 18.81 | 18.94 | 1,589,803 | -0.01(-0.05%) |
Dec 04, 2006 | 18.85 | 19.09 | 18.80 | 18.95 | 1,731,293 | +0.13(+0.68%) |
Dec 01, 2006 | 19.05 | 19.53 | 18.74 | 18.82 | 5,270,304 | -0.66(-3.36%) |
Nov 30, 2006 | 18.69 | 19.52 | 18.68 | 19.47 | 4,935,356 | +0.76(+4.09%) |
Nov 29, 2006 | 18.43 | 18.71 | 18.43 | 18.71 | 1,542,639 | +0.27(+1.49%) |
Nov 28, 2006 | 18.28 | 18.57 | 18.26 | 18.43 | 1,611,420 | +0.16(+0.85%) |
Nov 27, 2006 | 18.32 | 18.43 | 18.20 | 18.28 | 1,652,033 | -0.14(-0.77%) |
Nov 24, 2006 | 18.45 | 18.53 | 18.31 | 18.42 | 571,639 | -0.10(-0.52%) |
Nov 22, 2006 | 18.37 | 18.86 | 18.37 | 18.52 | 4,768,973 | +0.21(+1.13%) |
Nov 21, 2006 | 17.86 | 18.39 | 17.85 | 18.31 | 4,554,335 | +0.56(+3.17%) |
Nov 20, 2006 | 18.34 | 18.34 | 17.74 | 17.75 | 4,526,605 | -0.09(-0.51%) |
Nov 17, 2006 | 17.54 | 17.88 | 17.41 | 17.84 | 5,534,725 | +0.31(+1.75%) |
Nov 16, 2006 | 17.35 | 17.54 | 17.23 | 17.53 | 1,900,514 | +0.23(+1.32%) |
Nov 15, 2006 | 17.22 | 17.34 | 17.18 | 17.30 | 1,009,211 | +0.02(+0.13%) |
Nov 14, 2006 | 17.17 | 17.30 | 17.17 | 17.28 | 1,080,612 | +0.15(+0.86%) |
Nov 13, 2006 | 17.08 | 17.22 | 17.03 | 17.13 | 1,381,061 | +0.06(+0.38%) |
Nov 10, 2006 | 16.97 | 17.07 | 16.85 | 17.07 | 1,325,382 | +0.13(+0.78%) |
Nov 09, 2006 | 17.08 | 17.30 | 16.94 | 16.94 | 2,066,242 | -0.16(-0.91%) |
Nov 08, 2006 | 17.23 | 17.28 | 16.99 | 17.09 | 1,789,593 | -0.17(-1.01%) |
Nov 07, 2006 | 17.24 | 17.50 | 17.15 | 17.27 | 2,025,629 | +0.08(+0.48%) |
Nov 06, 2006 | 17.06 | 17.25 | 16.69 | 17.18 | 4,040,559 | -0.16(-0.90%) |
Nov 03, 2006 | 17.20 | 17.48 | 17.06 | 17.34 | 2,106,855 | +0.17(+1.01%) |
Nov 02, 2006 | 16.89 | 17.28 | 16.88 | 17.17 | 2,198,780 | +0.25(+1.49%) |
Nov 01, 2006 | 17.08 | 17.24 | 16.88 | 16.91 | 2,543,991 | -0.05(-0.27%) |
Oct 31, 2006 | 17.15 | 17.26 | 16.95 | 16.96 | 1,909,467 | -0.15(-0.88%) |
Oct 30, 2006 | 17.01 | 17.20 | 16.83 | 17.11 | 3,624,384 | -0.21(-1.22%) |
Oct 27, 2006 | 17.14 | 17.65 | 17.04 | 17.32 | 1,809,244 | +0.21(+1.20%) |
Oct 26, 2006 | 17.07 | 17.21 | 16.95 | 17.11 | 1,904,881 | +0.05(+0.27%) |
Oct 25, 2006 | 17.39 | 17.44 | 17.06 | 17.07 | 2,393,329 | -0.35(-2.00%) |
Oct 24, 2006 | 17.38 | 17.57 | 17.31 | 17.42 | 1,286,734 | +0.00(+0.00%) |
Oct 23, 2006 | 17.54 | 17.70 | 17.35 | 17.42 | 1,257,256 | -0.16(-0.89%) |
Oct 20, 2006 | 17.60 | 17.60 | 17.36 | 17.57 | 2,031,524 | -0.09(-0.52%) |
Oct 19, 2006 | 17.41 | 17.89 | 17.41 | 17.66 | 1,964,928 | +0.19(+1.10%) |
Oct 18, 2006 | 17.88 | 17.96 | 17.47 | 17.47 | 4,336,641 | -0.32(-1.80%) |
Oct 17, 2006 | 17.31 | 17.98 | 17.17 | 17.79 | 12,241,333 | -1.44(-7.48%) |
Oct 16, 2006 | 19.40 | 19.40 | 19.10 | 19.23 | 913,356 | -0.10(-0.50%) |
Oct 13, 2006 | 19.44 | 19.49 | 19.27 | 19.33 | 566,180 | -0.07(-0.35%) |
Oct 12, 2006 | 19.39 | 19.52 | 19.25 | 19.40 | 1,278,218 | +0.05(+0.24%) |
Oct 11, 2006 | 19.35 | 19.41 | 19.26 | 19.35 | 535,829 | -0.00(-0.02%) |
Oct 10, 2006 | 19.51 | 19.51 | 19.33 | 19.35 | 1,501,808 | -0.23(-1.17%) |
Oct 09, 2006 | 19.84 | 19.84 | 19.54 | 19.58 | 1,345,251 | -0.34(-1.72%) |
Oct 06, 2006 | 20.34 | 20.31 | 19.87 | 19.93 | 712,256 | -0.41(-2.03%) |
Oct 05, 2006 | 19.79 | 20.37 | 19.73 | 20.34 | 726,449 | +0.50(+2.52%) |
Oct 04, 2006 | 19.62 | 19.84 | 19.44 | 19.84 | 830,601 | +0.18(+0.91%) |
Oct 03, 2006 | 19.91 | 19.95 | 19.64 | 19.66 | 1,128,649 | -0.24(-1.22%) |
Oct 02, 2006 | 20.16 | 20.16 | 19.73 | 19.90 | 2,289,613 | -0.26(-1.29%) |
Sep 29, 2006 | 20.12 | 20.26 | 20.11 | 20.16 | 1,059,650 | +0.08(+0.39%) |
Sep 28, 2006 | 20.11 | 20.21 | 19.96 | 20.09 | 412,899 | +0.00(+0.02%) |
Sep 27, 2006 | 20.22 | 20.22 | 20.00 | 20.08 | 539,541 | -0.14(-0.70%) |
Sep 26, 2006 | 20.16 | 20.27 | 19.94 | 20.22 | 902,875 | +0.07(+0.34%) |
Sep 25, 2006 | 20.12 | 20.16 | 19.93 | 20.16 | 627,318 | +0.04(+0.18%) |
Sep 22, 2006 | 20.11 | 20.15 | 19.77 | 20.12 | 438,009 | +0.05(+0.25%) |
Sep 21, 2006 | 20.33 | 20.44 | 19.96 | 20.07 | 1,053,318 | -0.28(-1.40%) |
Sep 20, 2006 | 20.18 | 20.44 | 20.11 | 20.35 | 814,880 | +0.27(+1.37%) |
Sep 19, 2006 | 19.75 | 20.10 | 19.75 | 20.08 | 525,567 | +0.30(+1.53%) |
Sep 18, 2006 | 19.87 | 20.06 | 19.73 | 19.78 | 522,073 | -0.37(-1.82%) |
Sep 15, 2006 | 20.30 | 20.35 | 19.12 | 20.14 | 2,301,186 | -0.05(-0.27%) |
Sep 14, 2006 | 20.38 | 20.47 | 20.16 | 20.20 | 292,806 | -0.25(-1.21%) |
Sep 13, 2006 | 20.48 | 20.58 | 20.33 | 20.44 | 365,080 | -0.04(-0.18%) |
Sep 12, 2006 | 20.46 | 20.52 | 20.36 | 20.48 | 612,907 | +0.02(+0.11%) |
Sep 11, 2006 | 20.07 | 20.49 | 20.06 | 20.46 | 1,081,048 | +0.39(+1.96%) |
Sep 08, 2006 | 20.11 | 20.17 | 20.00 | 20.06 | 402,418 | -0.05(-0.27%) |
Sep 07, 2006 | 20.14 | 20.22 | 19.94 | 20.12 | 666,621 | -0.02(-0.09%) |
Sep 06, 2006 | 20.25 | 20.27 | 19.97 | 20.14 | 1,729,328 | -0.16(-0.79%) |
Sep 05, 2006 | 20.31 | 20.42 | 20.22 | 20.30 | 503,295 | +0.02(+0.11%) |
Sep 01, 2006 | 20.38 | 20.38 | 20.18 | 20.27 | 593,474 | +0.10(+0.48%) |
Aug 31, 2006 | 20.31 | 20.32 | 20.00 | 20.18 | 500,238 | +0.03(+0.14%) |
Aug 30, 2006 | 20.06 | 20.22 | 19.98 | 20.15 | 908,334 | +0.09(+0.46%) |
Aug 29, 2006 | 19.87 | 20.07 | 19.77 | 20.06 | 836,278 | +0.30(+1.51%) |
Aug 28, 2006 | 19.49 | 19.80 | 19.40 | 19.76 | 625,353 | +0.40(+2.06%) |
Aug 25, 2006 | 19.69 | 19.69 | 19.33 | 19.36 | 558,974 | -0.35(-1.77%) |
Aug 24, 2006 | 19.45 | 19.78 | 19.45 | 19.71 | 697,845 | +0.22(+1.10%) |
Aug 23, 2006 | 19.38 | 19.53 | 19.33 | 19.50 | 750,685 | +0.06(+0.33%) |
Aug 22, 2006 | 19.30 | 19.51 | 19.17 | 19.43 | 1,246,557 | +0.05(+0.26%) |
Aug 21, 2006 | 19.41 | 19.50 | 19.33 | 19.38 | 414,209 | -0.05(-0.28%) |
Aug 18, 2006 | 19.74 | 19.78 | 19.40 | 19.44 | 631,685 | -0.30(-1.53%) |
Aug 17, 2006 | 19.66 | 19.74 | 19.51 | 19.74 | 1,121,880 | +0.07(+0.37%) |
Aug 16, 2006 | 19.57 | 19.69 | 19.48 | 19.67 | 589,325 | +0.19(+0.99%) |
Aug 15, 2006 | 19.62 | 19.67 | 19.39 | 19.47 | 448,490 | -0.05(-0.23%) |
Aug 14, 2006 | 19.65 | 19.74 | 19.38 | 19.52 | 830,820 | -0.12(-0.61%) |
Aug 11, 2006 | 19.65 | 19.65 | 19.42 | 19.64 | 651,336 | -0.07(-0.35%) |
Aug 10, 2006 | 19.52 | 19.79 | 19.28 | 19.71 | 1,980,867 | +0.16(+0.80%) |
Aug 09, 2006 | 19.42 | 19.62 | 19.42 | 19.55 | 2,019,952 | +0.18(+0.92%) |
Aug 08, 2006 | 19.56 | 19.57 | 19.12 | 19.37 | 2,584,385 | -0.19(-0.96%) |
Aug 07, 2006 | 19.18 | 19.59 | 19.12 | 19.56 | 3,336,381 | +0.43(+2.25%) |
Aug 04, 2006 | 17.77 | 19.13 | 17.77 | 19.13 | 5,621,410 | +1.36(+7.65%) |
Aug 03, 2006 | 17.84 | 17.86 | 17.61 | 17.77 | 1,744,394 | -0.09(-0.51%) |
Aug 02, 2006 | 18.05 | 18.17 | 17.82 | 17.86 | 995,892 | -0.07(-0.41%) |
Aug 01, 2006 | 17.79 | 18.01 | 17.63 | 17.93 | 701,993 | +0.09(+0.49%) |
Jul 31, 2006 | 17.86 | 17.88 | 17.78 | 17.85 | 818,155 | -0.01(-0.05%) |
Jul 28, 2006 | 18.09 | 18.12 | 17.71 | 17.86 | 1,225,377 | -0.14(-0.76%) |
Jul 27, 2006 | 18.27 | 18.41 | 17.95 | 17.99 | 1,284,332 | -0.27(-1.45%) |
Jul 26, 2006 | 18.34 | 18.36 | 18.16 | 18.26 | 2,258,389 | -0.06(-0.32%) |
Jul 25, 2006 | 18.63 | 18.64 | 18.20 | 18.32 | 2,267,560 | -0.30(-1.60%) |
Jul 24, 2006 | 18.51 | 19.38 | 18.52 | 18.62 | 3,511,716 | +0.11(+0.62%) |
Jul 21, 2006 | 18.63 | 18.63 | 18.34 | 18.50 | 740,860 | -0.12(-0.66%) |
Jul 20, 2006 | 18.07 | 18.95 | 18.07 | 18.63 | 2,636,353 | +0.59(+3.25%) |
Jul 19, 2006 | 17.89 | 18.22 | 17.71 | 18.04 | 1,294,376 | +0.41(+2.31%) |
Jul 18, 2006 | 17.93 | 17.94 | 17.47 | 17.63 | 1,393,725 | -0.31(-1.71%) |
Jul 17, 2006 | 17.59 | 17.99 | 17.59 | 17.94 | 1,046,986 | +0.32(+1.79%) |
Jul 14, 2006 | 17.85 | 17.85 | 17.50 | 17.62 | 1,193,280 | -0.26(-1.43%) |
Jul 13, 2006 | 18.07 | 18.14 | 17.88 | 17.88 | 1,155,724 | -0.26(-1.44%) |
Jul 12, 2006 | 18.27 | 18.39 | 18.05 | 18.14 | 936,064 | -0.20(-1.10%) |
Jul 11, 2006 | 18.25 | 18.43 | 18.13 | 18.34 | 835,623 | +0.09(+0.50%) |
Jul 10, 2006 | 18.18 | 18.39 | 18.14 | 18.25 | 1,349,618 | +0.04(+0.23%) |
Jul 07, 2006 | 18.06 | 18.32 | 18.01 | 18.21 | 519,235 | +0.15(+0.84%) |
Jul 06, 2006 | 18.04 | 18.22 | 18.01 | 18.06 | 769,463 | +0.00(+0.03%) |
Jul 05, 2006 | 18.11 | 18.22 | 17.92 | 18.05 | 1,017,509 | -0.05(-0.30%) |
Jul 03, 2006 | 18.17 | 18.22 | 18.04 | 18.11 | 574,696 | -0.02(-0.10%) |
Jun 30, 2006 | 17.89 | 18.13 | 17.75 | 18.13 | 1,633,691 | +0.27(+1.54%) |
Jun 29, 2006 | 17.88 | 17.96 | 17.76 | 17.85 | 1,220,355 | +0.06(+0.33%) |
Jun 28, 2006 | 17.90 | 17.97 | 17.72 | 17.79 | 1,047,859 | -0.10(-0.54%) |
Jun 27, 2006 | 18.14 | 18.20 | 17.86 | 17.89 | 893,923 | -0.21(-1.14%) |
Jun 26, 2006 | 18.16 | 18.31 | 18.04 | 18.09 | 816,409 | +0.05(+0.25%) |
Jun 23, 2006 | 18.19 | 18.19 | 17.97 | 18.05 | 1,204,853 | -0.28(-1.52%) |
Jun 22, 2006 | 18.43 | 18.48 | 18.22 | 18.33 | 784,093 | -0.15(-0.82%) |
Jun 21, 2006 | 18.11 | 18.59 | 18.09 | 18.48 | 2,029,341 | +0.35(+1.95%) |
Jun 20, 2006 | 18.28 | 18.32 | 18.08 | 18.13 | 2,105,763 | -0.18(-1.00%) |
Jun 19, 2006 | 18.20 | 18.68 | 18.19 | 18.31 | 2,205,767 | +0.12(+0.65%) |
Jun 16, 2006 | 18.11 | 18.31 | 18.09 | 18.19 | 2,314,942 | +0.30(+1.69%) |
Jun 15, 2006 | 17.60 | 17.98 | 17.49 | 17.89 | 2,478,049 | +0.38(+2.17%) |
Jun 14, 2006 | 17.82 | 17.84 | 17.39 | 17.51 | 3,674,168 | -0.31(-1.72%) |
Jun 13, 2006 | 18.22 | 18.24 | 17.77 | 17.82 | 2,114,060 | -0.42(-2.29%) |
Jun 12, 2006 | 18.49 | 18.52 | 18.18 | 18.23 | 1,495,039 | -0.22(-1.19%) |
Jun 09, 2006 | 18.83 | 19.02 | 18.39 | 18.45 | 2,995,974 | -0.33(-1.73%) |
Jun 08, 2006 | 18.95 | 19.19 | 18.60 | 18.78 | 1,921,476 | -0.06(-0.34%) |
Jun 07, 2006 | 18.38 | 19.10 | 18.38 | 18.84 | 1,886,322 | +0.50(+2.72%) |
Jun 06, 2006 | 18.43 | 18.43 | 18.17 | 18.34 | 957,026 | -0.09(-0.47%) |
Jun 05, 2006 | 18.71 | 18.75 | 18.32 | 18.43 | 1,132,361 | -0.27(-1.47%) |
Jun 02, 2006 | 18.70 | 18.78 | 18.62 | 18.70 | 743,917 | +0.06(+0.32%) |
Jun 01, 2006 | 18.45 | 18.91 | 18.25 | 18.64 | 1,577,575 | +0.20(+1.07%) |
May 31, 2006 | 18.78 | 18.94 | 18.31 | 18.45 | 2,813,216 | -0.02(-0.12%) |
May 30, 2006 | 18.58 | 18.58 | 18.42 | 18.47 | 1,120,788 | -0.10(-0.54%) |
May 26, 2006 | 18.38 | 18.70 | 18.32 | 18.57 | 1,108,560 | +0.22(+1.20%) |
May 25, 2006 | 18.46 | 18.46 | 18.32 | 18.35 | 1,070,131 | -0.03(-0.15%) |
May 24, 2006 | 18.33 | 18.44 | 18.15 | 18.38 | 1,572,553 | +0.01(+0.08%) |
May 23, 2006 | 18.92 | 18.92 | 18.26 | 18.36 | 2,399,007 | -0.47(-2.48%) |
May 22, 2006 | 18.76 | 18.91 | 18.73 | 18.83 | 1,593,515 | +0.00(+0.00%) |
May 19, 2006 | 18.90 | 18.91 | 18.64 | 18.83 | 1,261,623 | -0.03(-0.15%) |
May 18, 2006 | 18.80 | 19.00 | 18.72 | 18.86 | 1,234,548 | +0.05(+0.29%) |
May 17, 2006 | 18.57 | 18.95 | 18.57 | 18.80 | 1,196,774 | +0.21(+1.11%) |
May 16, 2006 | 18.38 | 18.64 | 18.31 | 18.60 | 914,448 | +0.26(+1.40%) |
May 15, 2006 | 18.39 | 18.50 | 18.30 | 18.34 | 1,557,924 | -0.09(-0.50%) |
May 12, 2006 | 18.54 | 18.54 | 18.33 | 18.43 | 1,256,165 | -0.11(-0.62%) |
May 11, 2006 | 18.75 | 18.75 | 18.51 | 18.55 | 924,928 | -0.19(-1.00%) |
May 10, 2006 | 18.62 | 18.78 | 18.62 | 18.74 | 1,144,806 | +0.07(+0.39%) |
May 09, 2006 | 18.59 | 18.75 | 18.43 | 18.66 | 1,280,183 | +0.06(+0.32%) |
May 08, 2006 | 18.69 | 18.90 | 18.53 | 18.60 | 1,220,137 | -0.07(-0.39%) |
May 05, 2006 | 18.63 | 18.73 | 18.59 | 18.68 | 1,256,601 | +0.09(+0.47%) |
May 04, 2006 | 18.60 | 18.75 | 18.58 | 18.59 | 976,241 | -0.01(-0.05%) |
May 03, 2006 | 18.64 | 18.70 | 18.55 | 18.60 | 1,707,057 | -0.07(-0.37%) |
May 02, 2006 | 18.73 | 18.82 | 18.66 | 18.67 | 1,048,078 | -0.05(-0.24%) |