Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.45 | 16.54 | 16.30 | 16.47 | 4,508,931 | +0.05(+0.30%) |
Mar 29, 2007 | 16.45 | 16.52 | 16.34 | 16.42 | 3,033,003 | +0.06(+0.36%) |
Mar 28, 2007 | 16.45 | 16.47 | 16.34 | 16.36 | 3,807,897 | -0.11(-0.64%) |
Mar 27, 2007 | 16.61 | 16.61 | 16.47 | 16.47 | 3,553,885 | -0.17(-1.03%) |
Mar 26, 2007 | 16.66 | 16.66 | 16.48 | 16.64 | 2,956,530 | -0.04(-0.21%) |
Mar 23, 2007 | 16.68 | 16.74 | 16.60 | 16.67 | 3,035,289 | -0.01(-0.04%) |
Mar 22, 2007 | 16.45 | 17.03 | 16.45 | 16.68 | 4,093,339 | -0.06(-0.36%) |
Mar 21, 2007 | 16.50 | 16.76 | 16.39 | 16.74 | 5,245,395 | +0.40(+2.46%) |
Mar 20, 2007 | 16.25 | 16.42 | 16.19 | 16.34 | 3,689,034 | +0.15(+0.91%) |
Mar 19, 2007 | 16.00 | 16.23 | 15.99 | 16.19 | 4,523,932 | +0.16(+1.03%) |
Mar 16, 2007 | 16.08 | 16.10 | 15.92 | 16.03 | 6,651,748 | -0.07(-0.46%) |
Mar 15, 2007 | 16.02 | 16.15 | 16.00 | 16.10 | 6,281,679 | +0.04(+0.26%) |
Mar 14, 2007 | 15.98 | 16.08 | 15.81 | 16.06 | 5,172,826 | +0.08(+0.53%) |
Mar 13, 2007 | 16.41 | 16.33 | 15.89 | 15.97 | 6,690,893 | -0.44(-2.69%) |
Mar 12, 2007 | 16.20 | 16.44 | 16.17 | 16.41 | 6,419,166 | +0.23(+1.45%) |
Mar 09, 2007 | 16.36 | 16.37 | 16.12 | 16.18 | 6,319,447 | -0.04(-0.22%) |
Mar 08, 2007 | 16.25 | 16.27 | 16.14 | 16.21 | 6,622,024 | +0.02(+0.15%) |
Mar 07, 2007 | 16.24 | 16.31 | 16.19 | 16.19 | 4,928,808 | -0.10(-0.62%) |
Mar 06, 2007 | 16.32 | 16.33 | 16.17 | 16.29 | 8,118,105 | +0.02(+0.13%) |
Mar 05, 2007 | 16.27 | 16.40 | 16.18 | 16.27 | 6,131,726 | -0.08(-0.47%) |
Mar 02, 2007 | 16.47 | 16.51 | 16.32 | 16.35 | 4,830,804 | -0.12(-0.74%) |
Mar 01, 2007 | 16.27 | 16.57 | 16.23 | 16.47 | 6,672,858 | -0.06(-0.38%) |
Feb 28, 2007 | 16.53 | 16.68 | 16.47 | 16.53 | 7,324,067 | +0.00(+0.02%) |
Feb 27, 2007 | 17.11 | 17.11 | 16.40 | 16.53 | 10,446,503 | -0.64(-3.71%) |
Feb 26, 2007 | 17.01 | 17.17 | 16.95 | 17.17 | 6,953,726 | +0.16(+0.95%) |
Feb 23, 2007 | 17.01 | 17.03 | 16.95 | 17.01 | 4,439,071 | +0.01(+0.06%) |
Feb 22, 2007 | 16.80 | 17.01 | 16.79 | 17.00 | 5,062,243 | +0.23(+1.38%) |
Feb 21, 2007 | 16.95 | 16.95 | 16.76 | 16.76 | 4,811,088 | -0.19(-1.09%) |
Feb 20, 2007 | 16.79 | 17.01 | 16.72 | 16.95 | 2,742,703 | +0.15(+0.92%) |
Feb 16, 2007 | 16.74 | 16.84 | 16.73 | 16.80 | 4,175,343 | +0.02(+0.13%) |
Feb 15, 2007 | 16.79 | 16.82 | 16.68 | 16.77 | 4,571,077 | +0.01(+0.06%) |
Feb 14, 2007 | 16.78 | 16.81 | 16.67 | 16.76 | 5,715,155 | +0.02(+0.13%) |
Feb 13, 2007 | 16.75 | 16.82 | 16.66 | 16.74 | 4,822,646 | -0.01(-0.04%) |
Feb 12, 2007 | 16.77 | 16.87 | 16.70 | 16.75 | 6,318,501 | +0.05(+0.31%) |
Feb 09, 2007 | 16.88 | 16.98 | 16.63 | 16.70 | 6,167,439 | -0.13(-0.77%) |
Feb 08, 2007 | 17.15 | 17.16 | 16.83 | 16.83 | 7,965,526 | -0.41(-2.40%) |
Feb 07, 2007 | 17.07 | 17.28 | 17.04 | 17.24 | 5,391,688 | +0.15(+0.88%) |
Feb 06, 2007 | 16.90 | 17.13 | 16.90 | 17.09 | 4,494,502 | +0.19(+1.14%) |
Feb 05, 2007 | 16.97 | 16.97 | 16.86 | 16.90 | 4,847,662 | -0.15(-0.86%) |
Feb 02, 2007 | 17.00 | 17.05 | 16.92 | 17.04 | 6,312,589 | +0.08(+0.45%) |
Feb 01, 2007 | 16.66 | 16.97 | 16.63 | 16.97 | 6,873,759 | +0.30(+1.83%) |
Jan 31, 2007 | 16.54 | 16.81 | 16.38 | 16.66 | 11,854,571 | +0.07(+0.44%) |
Jan 30, 2007 | 16.45 | 16.61 | 16.39 | 16.59 | 6,302,303 | +0.12(+0.74%) |
Jan 29, 2007 | 16.44 | 16.60 | 16.38 | 16.47 | 4,589,078 | +0.04(+0.21%) |
Jan 26, 2007 | 16.41 | 16.49 | 16.29 | 16.43 | 4,020,193 | +0.03(+0.19%) |
Jan 25, 2007 | 16.62 | 16.64 | 16.38 | 16.40 | 5,112,817 | -0.29(-1.72%) |
Jan 24, 2007 | 16.70 | 16.72 | 16.63 | 16.69 | 3,890,758 | +0.02(+0.15%) |
Jan 23, 2007 | 16.66 | 16.71 | 16.56 | 16.66 | 3,220,440 | +0.03(+0.19%) |
Jan 22, 2007 | 16.65 | 16.73 | 16.60 | 16.63 | 4,170,200 | -0.09(-0.52%) |
Jan 19, 2007 | 16.76 | 16.81 | 16.62 | 16.72 | 5,108,531 | -0.06(-0.33%) |
Jan 18, 2007 | 16.90 | 16.90 | 16.76 | 16.77 | 5,054,814 | -0.05(-0.27%) |
Jan 17, 2007 | 16.95 | 16.96 | 16.76 | 16.82 | 10,139,345 | -0.18(-1.07%) |
Jan 16, 2007 | 17.01 | 17.05 | 16.93 | 17.00 | 6,655,177 | +0.07(+0.39%) |
Jan 12, 2007 | 16.60 | 16.95 | 16.60 | 16.94 | 6,184,583 | +0.15(+0.92%) |
Jan 11, 2007 | 16.45 | 16.88 | 16.39 | 16.78 | 12,919,765 | +0.49(+3.01%) |
Jan 10, 2007 | 16.09 | 16.30 | 16.05 | 16.29 | 5,778,564 | +0.19(+1.20%) |
Jan 09, 2007 | 16.10 | 16.11 | 16.03 | 16.10 | 4,828,232 | +0.06(+0.37%) |
Jan 08, 2007 | 16.00 | 16.05 | 15.97 | 16.04 | 4,643,080 | +0.01(+0.07%) |
Jan 05, 2007 | 15.97 | 16.05 | 15.92 | 16.03 | 3,869,900 | +0.02(+0.13%) |
Jan 04, 2007 | 16.19 | 16.19 | 16.00 | 16.01 | 5,322,827 | -0.18(-1.10%) |
Jan 03, 2007 | 16.11 | 16.34 | 16.10 | 16.19 | 7,730,658 | +0.09(+0.54%) |
Dec 29, 2006 | 16.10 | 16.17 | 16.07 | 16.10 | 3,157,580 | +0.01(+0.09%) |
Dec 28, 2006 | 15.98 | 16.12 | 15.98 | 16.09 | 2,474,119 | +0.06(+0.37%) |
Dec 27, 2006 | 16.09 | 16.13 | 15.96 | 16.03 | 3,759,609 | -0.02(-0.13%) |
Dec 26, 2006 | 15.93 | 16.06 | 15.89 | 16.05 | 2,332,969 | +0.12(+0.77%) |
Dec 22, 2006 | 16.03 | 16.11 | 15.90 | 15.92 | 2,934,427 | -0.10(-0.66%) |
Dec 21, 2006 | 16.08 | 16.15 | 15.99 | 16.03 | 4,496,788 | +0.00(+0.02%) |
Dec 20, 2006 | 15.99 | 16.07 | 15.93 | 16.03 | 4,361,924 | +0.06(+0.37%) |
Dec 19, 2006 | 15.85 | 15.97 | 15.79 | 15.97 | 6,123,437 | +0.12(+0.77%) |
Dec 18, 2006 | 15.81 | 15.88 | 15.76 | 15.84 | 6,052,291 | +0.09(+0.58%) |
Dec 15, 2006 | 15.75 | 15.83 | 15.69 | 15.75 | 8,031,815 | +0.04(+0.22%) |
Dec 14, 2006 | 15.54 | 15.72 | 15.50 | 15.72 | 3,821,041 | +0.17(+1.13%) |
Dec 13, 2006 | 15.53 | 15.58 | 15.49 | 15.54 | 3,525,312 | +0.01(+0.07%) |
Dec 12, 2006 | 15.54 | 15.59 | 15.49 | 15.53 | 10,512,792 | -0.00(-0.02%) |
Dec 11, 2006 | 15.50 | 15.62 | 15.49 | 15.54 | 3,013,859 | +0.05(+0.32%) |
Dec 08, 2006 | 15.46 | 15.52 | 15.41 | 15.49 | 5,617,413 | +0.00(+0.02%) |
Dec 07, 2006 | 15.69 | 15.73 | 15.48 | 15.48 | 4,110,769 | -0.15(-0.98%) |
Dec 06, 2006 | 15.53 | 15.65 | 15.49 | 15.64 | 5,760,848 | +0.16(+1.06%) |
Dec 05, 2006 | 15.39 | 15.50 | 15.39 | 15.47 | 7,706,085 | +0.08(+0.52%) |
Dec 04, 2006 | 15.40 | 15.45 | 15.34 | 15.39 | 5,496,836 | +0.08(+0.53%) |
Dec 01, 2006 | 15.38 | 15.48 | 15.17 | 15.31 | 5,399,402 | -0.14(-0.88%) |
Nov 30, 2006 | 15.47 | 15.50 | 15.37 | 15.45 | 4,233,061 | +0.01(+0.09%) |
Nov 29, 2006 | 15.42 | 15.54 | 15.33 | 15.43 | 5,087,673 | +0.02(+0.11%) |
Nov 28, 2006 | 15.36 | 15.47 | 15.30 | 15.42 | 5,084,530 | -0.01(-0.07%) |
Nov 27, 2006 | 15.45 | 15.46 | 15.37 | 15.43 | 5,832,852 | -0.08(-0.52%) |
Nov 24, 2006 | 15.50 | 15.57 | 15.44 | 15.51 | 1,458,927 | -0.09(-0.56%) |
Nov 22, 2006 | 15.56 | 15.74 | 15.54 | 15.60 | 3,824,184 | +0.06(+0.41%) |
Nov 21, 2006 | 15.52 | 15.54 | 15.47 | 15.53 | 6,692,893 | +0.07(+0.45%) |
Nov 20, 2006 | 15.53 | 15.69 | 15.42 | 15.46 | 5,493,407 | -0.10(-0.65%) |
Nov 17, 2006 | 15.56 | 15.61 | 15.46 | 15.56 | 6,274,587 | +0.00(+0.02%) |
Nov 16, 2006 | 15.52 | 15.63 | 15.52 | 15.56 | 6,781,469 | +0.06(+0.41%) |
Nov 15, 2006 | 15.51 | 15.57 | 15.44 | 15.50 | 12,254,304 | -0.09(-0.61%) |
Nov 14, 2006 | 15.47 | 15.63 | 15.42 | 15.59 | 8,326,400 | +0.07(+0.47%) |
Nov 13, 2006 | 15.53 | 15.58 | 15.50 | 15.52 | 7,014,909 | -0.04(-0.25%) |
Nov 10, 2006 | 15.64 | 15.70 | 15.53 | 15.56 | 4,944,523 | -0.13(-0.85%) |
Nov 09, 2006 | 15.78 | 15.81 | 15.68 | 15.69 | 3,283,872 | -0.08(-0.53%) |
Nov 08, 2006 | 15.74 | 15.80 | 15.71 | 15.77 | 2,635,555 | -0.01(-0.04%) |
Nov 07, 2006 | 15.77 | 15.85 | 15.69 | 15.78 | 4,353,924 | +0.07(+0.42%) |
Nov 06, 2006 | 15.70 | 15.75 | 15.64 | 15.71 | 2,744,132 | +0.05(+0.31%) |
Nov 03, 2006 | 15.88 | 15.88 | 15.60 | 15.67 | 4,110,769 | -0.14(-0.89%) |
Nov 02, 2006 | 15.71 | 15.84 | 15.69 | 15.81 | 5,156,819 | +0.05(+0.31%) |
Nov 01, 2006 | 15.76 | 15.85 | 15.69 | 15.76 | 5,643,700 | +0.04(+0.22%) |
Oct 31, 2006 | 15.88 | 15.89 | 15.61 | 15.72 | 6,874,331 | -0.17(-1.08%) |
Oct 30, 2006 | 15.82 | 15.96 | 15.78 | 15.89 | 6,023,147 | +0.12(+0.73%) |
Oct 27, 2006 | 15.76 | 15.82 | 15.70 | 15.78 | 7,612,366 | -0.03(-0.20%) |
Oct 26, 2006 | 15.28 | 15.83 | 15.28 | 15.81 | 11,139,679 | +0.53(+3.48%) |
Oct 25, 2006 | 15.05 | 15.49 | 14.87 | 15.28 | 17,960,578 | -0.34(-2.15%) |
Oct 24, 2006 | 15.75 | 15.79 | 15.57 | 15.61 | 6,305,446 | -0.16(-1.04%) |
Oct 23, 2006 | 15.79 | 15.86 | 15.76 | 15.78 | 4,760,229 | -0.05(-0.33%) |
Oct 20, 2006 | 15.77 | 15.84 | 15.65 | 15.83 | 4,597,650 | +0.11(+0.67%) |
Oct 19, 2006 | 15.78 | 15.79 | 15.65 | 15.72 | 2,853,851 | -0.09(-0.58%) |
Oct 18, 2006 | 15.87 | 15.99 | 15.79 | 15.82 | 4,452,785 | +0.01(+0.04%) |
Oct 17, 2006 | 15.73 | 15.81 | 15.70 | 15.81 | 3,250,156 | +0.01(+0.04%) |
Oct 16, 2006 | 15.84 | 15.87 | 15.76 | 15.80 | 2,318,397 | -0.05(-0.33%) |
Oct 13, 2006 | 15.84 | 15.93 | 15.81 | 15.85 | 2,706,987 | -0.03(-0.20%) |
Oct 12, 2006 | 16.07 | 16.07 | 15.87 | 15.89 | 2,873,281 | -0.14(-0.87%) |
Oct 11, 2006 | 15.95 | 16.08 | 15.90 | 16.03 | 3,766,467 | +0.07(+0.46%) |
Oct 10, 2006 | 15.98 | 15.98 | 15.83 | 15.95 | 3,821,326 | -0.04(-0.22%) |
Oct 09, 2006 | 16.08 | 16.08 | 15.96 | 15.99 | 2,269,537 | -0.06(-0.37%) |
Oct 06, 2006 | 15.96 | 16.06 | 15.91 | 16.05 | 4,871,663 | +0.11(+0.66%) |
Oct 05, 2006 | 15.98 | 16.00 | 15.91 | 15.94 | 3,033,860 | -0.05(-0.31%) |
Oct 04, 2006 | 15.76 | 15.99 | 15.76 | 15.99 | 3,519,026 | +0.19(+1.17%) |
Oct 03, 2006 | 15.88 | 15.94 | 15.75 | 15.81 | 5,640,557 | -0.12(-0.77%) |
Oct 02, 2006 | 15.96 | 15.97 | 15.85 | 15.93 | 2,617,268 | -0.09(-0.55%) |
Sep 29, 2006 | 16.07 | 16.10 | 15.97 | 16.02 | 4,005,907 | -0.09(-0.54%) |
Sep 28, 2006 | 15.92 | 16.11 | 15.92 | 16.10 | 3,874,472 | +0.19(+1.19%) |
Sep 27, 2006 | 15.93 | 16.07 | 15.86 | 15.91 | 5,265,396 | -0.02(-0.11%) |
Sep 26, 2006 | 15.98 | 16.09 | 15.84 | 15.93 | 5,408,831 | +0.05(+0.33%) |
Sep 25, 2006 | 15.88 | 15.93 | 15.75 | 15.88 | 5,531,123 | +0.05(+0.31%) |
Sep 22, 2006 | 15.88 | 15.95 | 15.79 | 15.83 | 3,815,326 | -0.05(-0.31%) |
Sep 21, 2006 | 15.93 | 15.98 | 15.81 | 15.88 | 6,398,022 | -0.01(-0.04%) |
Sep 20, 2006 | 15.46 | 15.98 | 15.46 | 15.89 | 9,785,900 | +0.43(+2.76%) |
Sep 19, 2006 | 15.58 | 15.58 | 15.40 | 15.46 | 4,740,799 | -0.07(-0.47%) |
Sep 18, 2006 | 15.63 | 15.77 | 15.53 | 15.53 | 4,173,058 | -0.18(-1.14%) |
Sep 15, 2006 | 15.75 | 15.79 | 15.69 | 15.71 | 6,960,335 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.05 | 15.64 | 15.66 | 5,881,997 | -0.38(-2.36%) |
Sep 13, 2006 | 16.10 | 16.13 | 15.92 | 16.04 | 3,825,898 | -0.03(-0.20%) |
Sep 12, 2006 | 15.79 | 16.21 | 15.77 | 16.07 | 7,764,088 | +0.34(+2.16%) |
Sep 11, 2006 | 15.61 | 15.75 | 15.51 | 15.73 | 6,834,043 | +0.13(+0.83%) |
Sep 08, 2006 | 15.69 | 15.75 | 15.60 | 15.60 | 4,287,349 | -0.04(-0.27%) |
Sep 07, 2006 | 15.85 | 15.85 | 15.62 | 15.64 | 7,315,209 | -0.21(-1.32%) |
Sep 06, 2006 | 15.64 | 16.01 | 15.82 | 15.85 | 10,471,933 | +0.22(+1.39%) |
Sep 05, 2006 | 15.68 | 15.70 | 15.58 | 15.64 | 7,074,912 | -0.02(-0.11%) |
Sep 01, 2006 | 15.90 | 15.91 | 15.62 | 15.65 | 4,430,784 | -0.12(-0.75%) |
Aug 31, 2006 | 15.75 | 15.79 | 15.70 | 15.77 | 3,979,334 | +0.07(+0.45%) |
Aug 30, 2006 | 15.63 | 15.70 | 15.56 | 15.70 | 3,528,169 | +0.10(+0.65%) |
Aug 29, 2006 | 15.61 | 15.62 | 15.54 | 15.60 | 6,208,299 | +0.08(+0.50%) |
Aug 28, 2006 | 15.40 | 15.56 | 15.38 | 15.53 | 4,240,204 | +0.21(+1.39%) |
Aug 25, 2006 | 15.24 | 15.34 | 15.20 | 15.31 | 4,295,349 | +0.07(+0.46%) |
Aug 24, 2006 | 15.13 | 15.26 | 15.11 | 15.24 | 3,786,468 | +0.17(+1.11%) |
Aug 23, 2006 | 15.08 | 15.11 | 15.04 | 15.07 | 4,583,649 | +0.03(+0.21%) |
Aug 22, 2006 | 15.13 | 15.13 | 15.00 | 15.04 | 3,636,175 | -0.09(-0.62%) |
Aug 21, 2006 | 15.11 | 15.20 | 15.08 | 15.14 | 2,368,399 | -0.02(-0.14%) |
Aug 18, 2006 | 15.23 | 15.26 | 15.13 | 15.16 | 4,010,193 | -0.07(-0.48%) |
Aug 17, 2006 | 15.16 | 15.24 | 15.09 | 15.23 | 3,419,878 | +0.07(+0.46%) |
Aug 16, 2006 | 15.13 | 15.22 | 15.08 | 15.16 | 4,621,365 | +0.05(+0.32%) |
Aug 15, 2006 | 15.12 | 15.17 | 15.02 | 15.11 | 7,856,949 | +0.10(+0.65%) |
Aug 14, 2006 | 15.22 | 15.33 | 15.00 | 15.01 | 5,572,268 | -0.12(-0.76%) |
Aug 11, 2006 | 15.07 | 15.20 | 15.06 | 15.13 | 3,811,040 | +0.03(+0.21%) |
Aug 10, 2006 | 14.88 | 15.12 | 14.87 | 15.10 | 4,854,233 | +0.24(+1.60%) |
Aug 09, 2006 | 15.05 | 15.06 | 14.84 | 14.86 | 4,962,524 | -0.09(-0.59%) |
Aug 08, 2006 | 15.19 | 15.23 | 14.91 | 14.95 | 5,418,832 | -0.20(-1.34%) |
Aug 07, 2006 | 15.22 | 15.25 | 15.12 | 15.15 | 4,189,630 | -0.03(-0.21%) |
Aug 04, 2006 | 15.24 | 15.37 | 15.12 | 15.18 | 8,379,832 | +0.08(+0.53%) |
Aug 03, 2006 | 15.12 | 15.21 | 15.08 | 15.10 | 8,816,424 | -0.02(-0.12%) |
Aug 02, 2006 | 15.35 | 15.53 | 15.12 | 15.12 | 14,873,573 | -0.28(-1.82%) |
Aug 01, 2006 | 15.35 | 15.43 | 15.29 | 15.40 | 10,497,077 | -0.05(-0.32%) |
Jul 31, 2006 | 15.40 | 15.51 | 15.35 | 15.45 | 10,937,669 | -0.01(-0.07%) |
Jul 28, 2006 | 15.33 | 15.50 | 15.25 | 15.46 | 9,370,451 | +0.19(+1.26%) |
Jul 27, 2006 | 15.30 | 15.47 | 15.17 | 15.27 | 10,741,374 | +0.08(+0.51%) |
Jul 26, 2006 | 14.93 | 15.49 | 14.57 | 15.19 | 23,128,256 | -0.62(-3.90%) |
Jul 25, 2006 | 15.61 | 15.90 | 15.49 | 15.81 | 5,900,284 | +0.09(+0.56%) |
Jul 24, 2006 | 15.72 | 15.81 | 15.63 | 15.72 | 3,524,741 | -0.00(-0.02%) |
Jul 21, 2006 | 15.89 | 15.89 | 15.67 | 15.72 | 4,597,650 | -0.12(-0.75%) |
Jul 20, 2006 | 15.82 | 16.02 | 15.79 | 15.84 | 3,216,726 | -0.01(-0.09%) |
Jul 19, 2006 | 15.62 | 15.92 | 15.58 | 15.85 | 4,240,204 | +0.31(+1.98%) |
Jul 18, 2006 | 15.63 | 15.68 | 15.43 | 15.55 | 4,225,632 | -0.08(-0.54%) |
Jul 17, 2006 | 15.61 | 15.73 | 15.59 | 15.63 | 2,044,384 | +0.03(+0.20%) |
Jul 14, 2006 | 15.79 | 15.79 | 15.56 | 15.60 | 3,587,887 | -0.23(-1.48%) |
Jul 13, 2006 | 16.00 | 16.00 | 15.80 | 15.83 | 3,799,040 | -0.12(-0.75%) |
Jul 12, 2006 | 16.06 | 16.12 | 15.85 | 15.95 | 2,929,855 | -0.11(-0.65%) |
Jul 11, 2006 | 16.12 | 16.16 | 15.93 | 16.06 | 3,612,745 | -0.04(-0.26%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.03 | 16.10 | 2,455,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.14 | 16.17 | 16.03 | 16.07 | 4,054,195 | -0.06(-0.39%) |
Jul 06, 2006 | 16.17 | 16.21 | 16.07 | 16.14 | 3,059,575 | -0.03(-0.17%) |
Jul 05, 2006 | 16.38 | 16.39 | 16.10 | 16.17 | 4,819,089 | -0.22(-1.32%) |
Jul 03, 2006 | 16.34 | 16.40 | 16.20 | 16.38 | 1,461,784 | +0.16(+0.99%) |
Jun 30, 2006 | 16.22 | 16.31 | 16.15 | 16.22 | 4,383,639 | +0.00(+0.00%) |
Jun 29, 2006 | 15.95 | 16.31 | 15.93 | 16.22 | 8,144,677 | +0.27(+1.71%) |
Jun 28, 2006 | 15.94 | 16.02 | 15.87 | 15.95 | 2,800,134 | +0.01(+0.04%) |
Jun 27, 2006 | 15.95 | 15.99 | 15.89 | 15.94 | 2,977,857 | +0.01(+0.07%) |
Jun 26, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 3,436,736 | +0.06(+0.40%) |
Jun 23, 2006 | 15.98 | 16.05 | 15.82 | 15.87 | 3,195,582 | -0.20(-1.26%) |
Jun 22, 2006 | 16.13 | 16.13 | 15.93 | 16.07 | 4,105,912 | -0.06(-0.35%) |
Jun 21, 2006 | 16.05 | 16.16 | 15.95 | 16.13 | 5,831,995 | +0.04(+0.26%) |
Jun 20, 2006 | 16.22 | 16.30 | 16.08 | 16.09 | 2,685,557 | -0.13(-0.78%) |
Jun 19, 2006 | 16.27 | 16.38 | 16.18 | 16.21 | 3,238,155 | -0.05(-0.30%) |
Jun 16, 2006 | 16.47 | 16.55 | 16.20 | 16.26 | 4,165,914 | -0.27(-1.63%) |
Jun 15, 2006 | 16.12 | 16.56 | 16.11 | 16.53 | 4,508,788 | +0.38(+2.36%) |
Jun 14, 2006 | 16.34 | 16.36 | 15.90 | 16.15 | 6,116,008 | -0.26(-1.60%) |
Jun 13, 2006 | 16.45 | 16.51 | 16.37 | 16.41 | 5,055,672 | -0.04(-0.26%) |
Jun 12, 2006 | 16.56 | 16.58 | 16.45 | 16.45 | 2,902,711 | -0.11(-0.63%) |
Jun 09, 2006 | 16.54 | 16.64 | 16.45 | 16.56 | 3,043,289 | +0.01(+0.08%) |
Jun 08, 2006 | 16.47 | 16.59 | 16.39 | 16.54 | 6,021,147 | +0.07(+0.42%) |
Jun 07, 2006 | 16.40 | 16.58 | 16.34 | 16.47 | 3,747,323 | +0.07(+0.43%) |
Jun 06, 2006 | 16.42 | 16.44 | 16.31 | 16.40 | 4,659,367 | -0.01(-0.06%) |
Jun 05, 2006 | 16.47 | 16.54 | 16.39 | 16.41 | 4,758,229 | -0.13(-0.78%) |
Jun 02, 2006 | 16.61 | 16.62 | 16.41 | 16.54 | 3,456,737 | +0.04(+0.21%) |
Jun 01, 2006 | 16.38 | 16.51 | 16.28 | 16.51 | 3,347,304 | +0.13(+0.79%) |
May 31, 2006 | 16.13 | 16.38 | 16.10 | 16.38 | 6,075,721 | +0.25(+1.54%) |
May 30, 2006 | 16.37 | 16.37 | 16.11 | 16.13 | 3,795,039 | -0.24(-1.48%) |
May 26, 2006 | 16.45 | 16.45 | 16.33 | 16.37 | 3,332,160 | -0.04(-0.21%) |
May 25, 2006 | 16.38 | 16.47 | 16.34 | 16.41 | 2,793,277 | +0.09(+0.54%) |
May 24, 2006 | 16.22 | 16.42 | 16.21 | 16.32 | 4,426,213 | +0.09(+0.56%) |
May 23, 2006 | 16.36 | 16.44 | 16.22 | 16.23 | 3,768,467 | -0.14(-0.83%) |
May 22, 2006 | 16.36 | 16.48 | 16.33 | 16.37 | 4,694,797 | -0.06(-0.38%) |
May 19, 2006 | 16.45 | 16.48 | 16.33 | 16.43 | 5,984,002 | +0.03(+0.19%) |
May 18, 2006 | 16.33 | 16.65 | 16.33 | 16.40 | 4,783,087 | -0.21(-1.24%) |
May 17, 2006 | 16.92 | 16.93 | 16.56 | 16.60 | 5,709,132 | -0.39(-2.29%) |
May 16, 2006 | 17.20 | 17.25 | 16.92 | 16.99 | 4,011,050 | -0.03(-0.19%) |
May 15, 2006 | 16.55 | 17.09 | 16.52 | 17.02 | 6,936,619 | +0.48(+2.88%) |
May 12, 2006 | 16.83 | 16.84 | 16.51 | 16.55 | 6,699,465 | -0.59(-3.47%) |
May 11, 2006 | 17.13 | 17.18 | 17.07 | 17.14 | 3,620,460 | -0.06(-0.35%) |
May 10, 2006 | 16.99 | 17.24 | 16.97 | 17.20 | 5,578,840 | +0.24(+1.44%) |
May 09, 2006 | 16.79 | 17.07 | 16.74 | 16.96 | 5,524,551 | +0.09(+0.54%) |
May 08, 2006 | 16.98 | 17.00 | 16.83 | 16.87 | 4,164,771 | -0.17(-1.01%) |
May 05, 2006 | 16.64 | 17.07 | 16.59 | 17.04 | 6,285,731 | +0.43(+2.59%) |
May 04, 2006 | 16.45 | 16.74 | 16.39 | 16.61 | 4,612,222 | +0.24(+1.48%) |
May 03, 2006 | 16.68 | 16.68 | 16.33 | 16.37 | 3,713,035 | -0.34(-2.05%) |
May 02, 2006 | 16.45 | 16.71 | 16.36 | 16.71 | 4,733,656 | +0.25(+1.53%) |
May 01, 2006 | 16.64 | 16.69 | 16.44 | 16.46 | 4,773,658 | -0.18(-1.09%) |
Apr 28, 2006 | 16.69 | 16.77 | 16.61 | 16.64 | 5,473,692 | -0.14(-0.81%) |
Apr 27, 2006 | 16.53 | 16.79 | 16.48 | 16.77 | 5,700,846 | +0.25(+1.50%) |
Apr 26, 2006 | 16.34 | 16.58 | 16.27 | 16.53 | 6,217,156 | +0.34(+2.12%) |
Apr 25, 2006 | 16.10 | 16.20 | 16.00 | 16.18 | 4,590,221 | +0.10(+0.61%) |
Apr 24, 2006 | 16.07 | 16.16 | 16.01 | 16.09 | 3,617,888 | -0.04(-0.22%) |
Apr 21, 2006 | 16.24 | 16.31 | 16.06 | 16.12 | 3,611,316 | -0.02(-0.13%) |
Apr 20, 2006 | 16.10 | 16.18 | 15.98 | 16.14 | 3,272,157 | +0.05(+0.28%) |
Apr 19, 2006 | 16.12 | 16.17 | 15.95 | 16.10 | 4,195,630 | -0.04(-0.26%) |
Apr 18, 2006 | 15.95 | 16.14 | 15.87 | 16.14 | 3,969,334 | +0.28(+1.74%) |
Apr 17, 2006 | 15.82 | 15.89 | 15.78 | 15.86 | 2,855,280 | -0.03(-0.18%) |
Apr 13, 2006 | 15.79 | 15.89 | 15.77 | 15.89 | 2,756,989 | +0.10(+0.64%) |
Apr 12, 2006 | 15.83 | 15.85 | 15.73 | 15.79 | 3,507,597 | +0.02(+0.11%) |
Apr 11, 2006 | 15.81 | 15.83 | 15.69 | 15.77 | 4,412,212 | -0.02(-0.13%) |
Apr 10, 2006 | 15.75 | 15.89 | 15.70 | 15.79 | 3,417,593 | +0.04(+0.22%) |
Apr 07, 2006 | 15.97 | 16.02 | 15.68 | 15.76 | 5,631,128 | -0.26(-1.62%) |
Apr 06, 2006 | 16.07 | 16.10 | 15.92 | 16.02 | 4,118,198 | -0.13(-0.80%) |
Apr 05, 2006 | 16.05 | 16.21 | 16.00 | 16.14 | 4,733,942 | +0.14(+0.90%) |
Apr 04, 2006 | 15.91 | 16.06 | 15.85 | 16.00 | 7,954,954 | +0.41(+2.63%) |