Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.79 | 20.93 | 20.60 | 20.83 | 2,351,727 | +0.03(+0.16%) |
Mar 29, 2007 | 20.88 | 20.91 | 20.62 | 20.80 | 5,578,221 | +0.04(+0.18%) |
Mar 28, 2007 | 20.72 | 20.84 | 20.53 | 20.76 | 3,573,244 | +0.02(+0.10%) |
Mar 27, 2007 | 20.62 | 20.83 | 20.60 | 20.74 | 3,612,234 | -0.06(-0.29%) |
Mar 26, 2007 | 21.08 | 21.08 | 20.71 | 20.80 | 4,727,135 | -0.30(-1.43%) |
Mar 23, 2007 | 21.12 | 21.29 | 20.94 | 21.10 | 3,517,977 | +0.01(+0.06%) |
Mar 22, 2007 | 21.38 | 21.38 | 20.92 | 21.09 | 2,083,494 | +0.08(+0.39%) |
Mar 21, 2007 | 20.81 | 21.10 | 20.71 | 21.01 | 3,219,345 | +0.19(+0.90%) |
Mar 20, 2007 | 20.44 | 20.85 | 20.43 | 20.82 | 2,332,735 | +0.35(+1.73%) |
Mar 19, 2007 | 20.51 | 20.60 | 20.33 | 20.47 | 2,323,356 | +0.06(+0.31%) |
Mar 16, 2007 | 20.41 | 20.52 | 20.28 | 20.40 | 7,518,023 | -0.03(-0.15%) |
Mar 15, 2007 | 20.60 | 20.65 | 20.29 | 20.43 | 4,341,668 | -0.14(-0.70%) |
Mar 14, 2007 | 20.76 | 20.78 | 20.31 | 20.58 | 3,748,226 | -0.07(-0.35%) |
Mar 13, 2007 | 21.04 | 20.96 | 20.58 | 20.65 | 3,192,065 | -0.39(-1.84%) |
Mar 12, 2007 | 20.63 | 21.08 | 20.28 | 21.04 | 5,705,341 | +0.73(+3.59%) |
Mar 09, 2007 | 20.60 | 20.71 | 20.20 | 20.31 | 3,939,553 | -0.19(-0.94%) |
Mar 08, 2007 | 20.23 | 20.52 | 20.02 | 20.50 | 4,765,823 | +0.46(+2.30%) |
Mar 07, 2007 | 20.06 | 20.36 | 19.94 | 20.04 | 40,733,412 | -0.09(-0.42%) |
Mar 06, 2007 | 19.79 | 20.21 | 19.64 | 20.13 | 5,737,932 | +0.49(+2.48%) |
Mar 05, 2007 | 19.45 | 20.03 | 19.37 | 19.64 | 3,542,831 | +0.05(+0.26%) |
Mar 02, 2007 | 19.86 | 20.05 | 19.58 | 19.59 | 3,112,111 | -0.42(-2.09%) |
Mar 01, 2007 | 20.05 | 20.17 | 19.79 | 20.01 | 5,842,949 | -0.41(-2.01%) |
Feb 28, 2007 | 19.94 | 20.51 | 19.58 | 20.42 | 5,386,932 | +0.90(+4.61%) |
Feb 27, 2007 | 20.18 | 20.47 | 19.45 | 19.52 | 5,900,185 | -0.66(-3.28%) |
Feb 26, 2007 | 20.35 | 20.37 | 20.10 | 20.18 | 2,396,792 | -0.02(-0.11%) |
Feb 23, 2007 | 20.01 | 20.29 | 19.96 | 20.20 | 2,027,221 | +0.28(+1.41%) |
Feb 22, 2007 | 20.07 | 20.21 | 19.74 | 19.92 | 3,151,267 | -0.14(-0.72%) |
Feb 21, 2007 | 20.51 | 20.55 | 20.06 | 20.06 | 2,848,567 | -0.45(-2.20%) |
Feb 20, 2007 | 20.33 | 20.59 | 20.10 | 20.51 | 1,791,345 | +0.15(+0.73%) |
Feb 16, 2007 | 20.27 | 20.78 | 20.18 | 20.37 | 2,963,692 | +0.10(+0.48%) |
Feb 15, 2007 | 20.03 | 20.35 | 19.94 | 20.27 | 3,296,638 | +0.17(+0.83%) |
Feb 14, 2007 | 20.07 | 20.25 | 19.98 | 20.10 | 2,895,759 | +0.20(+1.03%) |
Feb 13, 2007 | 19.91 | 19.95 | 19.79 | 19.90 | 1,714,261 | +0.10(+0.50%) |
Feb 12, 2007 | 19.93 | 20.04 | 19.73 | 19.80 | 2,770,496 | -0.09(-0.45%) |
Feb 09, 2007 | 19.71 | 20.24 | 19.71 | 19.89 | 5,302,523 | +0.16(+0.80%) |
Feb 08, 2007 | 19.58 | 19.81 | 19.51 | 19.73 | 2,443,639 | +0.17(+0.85%) |
Feb 07, 2007 | 19.87 | 19.91 | 19.56 | 19.56 | 3,673,665 | -0.26(-1.33%) |
Feb 06, 2007 | 20.05 | 20.15 | 19.80 | 19.83 | 3,702,739 | -0.06(-0.28%) |
Feb 05, 2007 | 19.59 | 19.99 | 19.57 | 19.88 | 4,890,091 | +0.21(+1.06%) |
Feb 02, 2007 | 20.15 | 20.20 | 19.49 | 19.67 | 6,054,935 | -0.56(-2.78%) |
Feb 01, 2007 | 20.05 | 20.32 | 19.88 | 20.24 | 7,222,826 | -0.02(-0.11%) |
Jan 31, 2007 | 19.29 | 20.54 | 19.27 | 20.26 | 18,255,310 | +2.63(+14.93%) |
Jan 30, 2007 | 17.37 | 17.68 | 17.32 | 17.63 | 3,703,677 | +0.24(+1.40%) |
Jan 29, 2007 | 17.24 | 17.55 | 17.24 | 17.38 | 1,346,088 | +0.09(+0.54%) |
Jan 26, 2007 | 17.38 | 17.47 | 17.25 | 17.29 | 2,144,690 | -0.10(-0.56%) |
Jan 25, 2007 | 17.52 | 17.65 | 17.35 | 17.39 | 1,621,824 | -0.19(-1.09%) |
Jan 24, 2007 | 17.46 | 17.67 | 17.44 | 17.58 | 2,472,947 | +0.38(+2.23%) |
Jan 23, 2007 | 17.28 | 17.34 | 17.16 | 17.20 | 1,546,090 | -0.09(-0.49%) |
Jan 22, 2007 | 17.36 | 17.49 | 17.19 | 17.28 | 1,167,188 | -0.18(-1.03%) |
Jan 19, 2007 | 17.34 | 17.48 | 17.29 | 17.46 | 1,548,435 | +0.17(+1.01%) |
Jan 18, 2007 | 17.38 | 17.54 | 17.23 | 17.29 | 2,376,111 | -0.12(-0.66%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.29 | 17.40 | 2,074,349 | -0.22(-1.23%) |
Jan 16, 2007 | 17.55 | 17.65 | 17.46 | 17.62 | 1,416,898 | +0.16(+0.90%) |
Jan 12, 2007 | 17.45 | 17.68 | 17.41 | 17.46 | 1,959,225 | +0.06(+0.34%) |
Jan 11, 2007 | 17.37 | 17.44 | 17.32 | 17.40 | 1,072,931 | +0.12(+0.69%) |
Jan 10, 2007 | 17.15 | 17.31 | 17.10 | 17.28 | 782,424 | +0.04(+0.25%) |
Jan 09, 2007 | 17.25 | 17.35 | 17.08 | 17.24 | 2,373,532 | +0.11(+0.62%) |
Jan 08, 2007 | 17.26 | 17.27 | 16.86 | 17.13 | 3,816,691 | -0.17(-1.01%) |
Jan 05, 2007 | 17.45 | 17.57 | 17.28 | 17.31 | 2,022,532 | -0.22(-1.24%) |
Jan 04, 2007 | 17.52 | 17.64 | 17.32 | 17.52 | 1,611,507 | +0.00(+0.00%) |
Jan 03, 2007 | 17.49 | 17.64 | 17.34 | 17.52 | 2,294,047 | +0.12(+0.66%) |
Dec 29, 2006 | 17.56 | 17.66 | 17.41 | 17.41 | 1,061,677 | -0.23(-1.28%) |
Dec 28, 2006 | 17.62 | 17.69 | 17.59 | 17.64 | 841,744 | +0.05(+0.27%) |
Dec 27, 2006 | 17.57 | 17.60 | 17.52 | 17.59 | 557,099 | +0.02(+0.12%) |
Dec 26, 2006 | 17.56 | 17.58 | 17.45 | 17.57 | 771,404 | +0.02(+0.10%) |
Dec 22, 2006 | 17.55 | 17.60 | 17.40 | 17.55 | 1,526,629 | +0.00(+0.02%) |
Dec 21, 2006 | 17.46 | 17.61 | 17.45 | 17.55 | 1,282,312 | +0.02(+0.10%) |
Dec 20, 2006 | 17.67 | 17.71 | 17.49 | 17.53 | 1,694,744 | -0.19(-1.06%) |
Dec 19, 2006 | 17.70 | 17.81 | 17.61 | 17.72 | 2,283,965 | +0.14(+0.80%) |
Dec 18, 2006 | 17.49 | 17.70 | 17.45 | 17.58 | 2,765,565 | +0.07(+0.41%) |
Dec 15, 2006 | 17.68 | 17.68 | 17.46 | 17.50 | 2,657,944 | -0.10(-0.56%) |
Dec 14, 2006 | 17.59 | 17.70 | 17.55 | 17.60 | 1,203,765 | +0.00(+0.00%) |
Dec 13, 2006 | 17.76 | 17.79 | 17.58 | 17.60 | 2,819,493 | -0.01(-0.07%) |
Dec 12, 2006 | 17.44 | 17.68 | 17.33 | 17.61 | 3,783,396 | +0.09(+0.54%) |
Dec 11, 2006 | 17.40 | 17.53 | 17.31 | 17.52 | 3,811,767 | -0.20(-1.11%) |
Dec 08, 2006 | 17.72 | 17.80 | 17.57 | 17.72 | 1,796,738 | -0.01(-0.05%) |
Dec 07, 2006 | 17.76 | 17.98 | 17.68 | 17.73 | 2,087,714 | +0.04(+0.22%) |
Dec 06, 2006 | 17.73 | 17.73 | 17.53 | 17.69 | 2,403,075 | -0.22(-1.21%) |
Dec 05, 2006 | 17.79 | 17.93 | 17.72 | 17.90 | 2,006,119 | +0.15(+0.87%) |
Dec 04, 2006 | 17.49 | 17.82 | 17.47 | 17.75 | 3,713,759 | +0.33(+1.88%) |
Dec 01, 2006 | 17.23 | 17.58 | 17.18 | 17.42 | 3,223,249 | -0.19(-1.07%) |
Nov 30, 2006 | 17.67 | 17.77 | 17.53 | 17.61 | 3,625,129 | -0.04(-0.22%) |
Nov 29, 2006 | 17.67 | 17.73 | 17.57 | 17.65 | 4,415,994 | +0.11(+0.63%) |
Nov 28, 2006 | 17.53 | 17.66 | 17.47 | 17.54 | 2,413,392 | -0.06(-0.36%) |
Nov 27, 2006 | 17.83 | 17.88 | 17.55 | 17.60 | 2,918,204 | -0.23(-1.31%) |
Nov 24, 2006 | 17.70 | 17.92 | 17.63 | 17.84 | 2,395,807 | +0.13(+0.72%) |
Nov 22, 2006 | 17.72 | 17.76 | 17.58 | 17.71 | 2,338,362 | +0.01(+0.05%) |
Nov 21, 2006 | 17.58 | 17.74 | 17.58 | 17.70 | 3,179,638 | +0.14(+0.80%) |
Nov 20, 2006 | 17.72 | 17.73 | 17.47 | 17.56 | 3,338,842 | +0.06(+0.32%) |
Nov 17, 2006 | 17.42 | 17.52 | 17.30 | 17.50 | 3,906,024 | +0.07(+0.42%) |
Nov 16, 2006 | 17.20 | 17.50 | 17.17 | 17.43 | 3,055,603 | +0.29(+1.67%) |
Nov 15, 2006 | 17.09 | 17.31 | 17.03 | 17.15 | 2,923,128 | +0.10(+0.58%) |
Nov 14, 2006 | 16.87 | 17.11 | 16.82 | 17.05 | 6,177,328 | +0.17(+1.04%) |
Nov 13, 2006 | 17.04 | 17.09 | 16.82 | 16.87 | 3,253,965 | -0.17(-1.00%) |
Nov 10, 2006 | 16.87 | 17.15 | 16.86 | 17.04 | 3,453,498 | +0.20(+1.16%) |
Nov 09, 2006 | 17.06 | 17.09 | 16.80 | 16.85 | 2,153,600 | -0.23(-1.32%) |
Nov 08, 2006 | 16.93 | 17.18 | 16.90 | 17.07 | 2,620,663 | +0.03(+0.20%) |
Nov 07, 2006 | 17.00 | 17.23 | 16.93 | 17.04 | 3,159,004 | +0.04(+0.23%) |
Nov 06, 2006 | 16.87 | 17.05 | 16.86 | 17.00 | 1,681,848 | +0.29(+1.71%) |
Nov 03, 2006 | 16.90 | 16.95 | 16.65 | 16.71 | 2,386,194 | -0.17(-1.04%) |
Nov 02, 2006 | 16.88 | 16.95 | 16.80 | 16.89 | 3,687,498 | -0.08(-0.48%) |
Nov 01, 2006 | 17.20 | 17.23 | 16.91 | 16.97 | 2,816,210 | -0.26(-1.49%) |
Oct 31, 2006 | 16.97 | 17.32 | 16.86 | 17.23 | 3,957,138 | +0.18(+1.08%) |
Oct 30, 2006 | 16.97 | 17.15 | 16.97 | 17.04 | 3,054,900 | -0.02(-0.10%) |
Oct 27, 2006 | 17.32 | 17.53 | 17.00 | 17.06 | 9,652,866 | -0.28(-1.62%) |
Oct 26, 2006 | 17.72 | 17.84 | 17.26 | 17.34 | 5,385,759 | -0.49(-2.75%) |
Oct 25, 2006 | 17.49 | 18.60 | 17.49 | 17.83 | 11,007,630 | +0.84(+4.92%) |
Oct 24, 2006 | 16.81 | 17.05 | 16.68 | 17.00 | 2,510,931 | +0.04(+0.23%) |
Oct 23, 2006 | 17.08 | 17.14 | 16.85 | 16.96 | 2,629,573 | -0.10(-0.60%) |
Oct 20, 2006 | 17.17 | 17.20 | 16.97 | 17.06 | 2,212,217 | -0.11(-0.62%) |
Oct 19, 2006 | 17.25 | 17.25 | 17.06 | 17.17 | 2,507,649 | -0.13(-0.76%) |
Oct 18, 2006 | 17.23 | 17.41 | 17.15 | 17.30 | 1,920,303 | +0.01(+0.07%) |
Oct 17, 2006 | 17.18 | 17.45 | 17.17 | 17.29 | 1,849,962 | -0.04(-0.25%) |
Oct 16, 2006 | 16.81 | 17.35 | 16.78 | 17.33 | 1,972,355 | +0.42(+2.50%) |
Oct 13, 2006 | 17.11 | 17.13 | 16.90 | 16.91 | 2,021,594 | -0.24(-1.39%) |
Oct 12, 2006 | 17.29 | 17.36 | 17.08 | 17.15 | 1,806,585 | -0.14(-0.79%) |
Oct 11, 2006 | 17.36 | 17.43 | 17.13 | 17.28 | 2,026,283 | -0.08(-0.47%) |
Oct 10, 2006 | 17.29 | 17.48 | 17.10 | 17.36 | 2,769,551 | +0.04(+0.22%) |
Oct 09, 2006 | 17.32 | 17.38 | 17.21 | 17.32 | 2,012,918 | +0.06(+0.32%) |
Oct 06, 2006 | 17.27 | 17.35 | 17.15 | 17.27 | 1,999,788 | +0.00(+0.00%) |
Oct 05, 2006 | 17.27 | 17.36 | 17.20 | 17.27 | 2,395,103 | +0.00(+0.00%) |
Oct 04, 2006 | 17.02 | 17.36 | 16.98 | 17.27 | 1,943,516 | +0.25(+1.45%) |
Oct 03, 2006 | 16.99 | 17.15 | 16.88 | 17.02 | 2,123,823 | +0.02(+0.13%) |
Oct 02, 2006 | 17.13 | 17.19 | 16.95 | 17.00 | 1,599,315 | -0.20(-1.17%) |
Sep 29, 2006 | 17.50 | 17.50 | 17.13 | 17.20 | 2,265,911 | -0.24(-1.37%) |
Sep 28, 2006 | 16.97 | 17.55 | 16.94 | 17.44 | 3,264,750 | +0.43(+2.53%) |
Sep 27, 2006 | 17.09 | 17.24 | 16.99 | 17.01 | 2,287,951 | -0.14(-0.85%) |
Sep 26, 2006 | 16.88 | 17.18 | 16.77 | 17.15 | 2,429,805 | +0.22(+1.31%) |
Sep 25, 2006 | 16.80 | 16.96 | 16.63 | 16.93 | 1,866,375 | +0.11(+0.63%) |
Sep 22, 2006 | 16.96 | 17.03 | 16.62 | 16.83 | 1,639,409 | -0.14(-0.80%) |
Sep 21, 2006 | 16.77 | 17.02 | 16.69 | 16.96 | 2,060,281 | +0.09(+0.53%) |
Sep 20, 2006 | 16.85 | 16.92 | 16.67 | 16.87 | 1,966,259 | +0.09(+0.51%) |
Sep 19, 2006 | 16.80 | 17.03 | 16.70 | 16.79 | 1,924,524 | -0.06(-0.35%) |
Sep 18, 2006 | 16.95 | 17.20 | 16.65 | 16.85 | 3,653,735 | +0.29(+1.78%) |
Sep 15, 2006 | 16.93 | 17.14 | 16.50 | 16.55 | 6,969,131 | -0.23(-1.40%) |
Sep 14, 2006 | 16.71 | 16.92 | 16.59 | 16.79 | 2,653,723 | -0.05(-0.28%) |
Sep 13, 2006 | 16.78 | 16.88 | 16.67 | 16.83 | 2,176,578 | +0.06(+0.33%) |
Sep 12, 2006 | 16.41 | 16.97 | 16.41 | 16.78 | 4,490,556 | +0.27(+1.65%) |
Sep 11, 2006 | 15.99 | 16.57 | 15.97 | 16.51 | 4,053,974 | +0.68(+4.29%) |
Sep 08, 2006 | 15.78 | 16.05 | 15.72 | 15.83 | 2,569,783 | +0.04(+0.27%) |
Sep 07, 2006 | 15.74 | 15.85 | 15.72 | 15.78 | 1,798,379 | +0.01(+0.08%) |
Sep 06, 2006 | 15.92 | 15.93 | 15.70 | 15.77 | 2,404,482 | -0.24(-1.49%) |
Sep 05, 2006 | 16.00 | 16.07 | 15.87 | 16.01 | 1,477,860 | +0.02(+0.13%) |
Sep 01, 2006 | 15.80 | 16.05 | 15.78 | 15.99 | 2,212,217 | +0.27(+1.71%) |
Aug 31, 2006 | 15.66 | 15.76 | 15.61 | 15.72 | 2,171,420 | +0.04(+0.27%) |
Aug 30, 2006 | 15.52 | 15.71 | 15.49 | 15.68 | 2,018,780 | +0.13(+0.85%) |
Aug 29, 2006 | 15.24 | 15.60 | 15.24 | 15.55 | 3,684,450 | +0.31(+2.01%) |
Aug 28, 2006 | 14.93 | 15.30 | 14.91 | 15.24 | 2,565,797 | +0.34(+2.26%) |
Aug 25, 2006 | 14.96 | 15.01 | 14.88 | 14.90 | 2,649,503 | -0.08(-0.51%) |
Aug 24, 2006 | 15.03 | 15.09 | 14.94 | 14.98 | 3,872,963 | -0.10(-0.65%) |
Aug 23, 2006 | 14.90 | 15.13 | 14.90 | 15.08 | 5,434,295 | +0.01(+0.06%) |
Aug 22, 2006 | 14.89 | 15.13 | 14.89 | 15.07 | 5,576,383 | +0.07(+0.46%) |
Aug 21, 2006 | 15.19 | 15.26 | 14.97 | 15.00 | 5,467,120 | -0.18(-1.21%) |
Aug 18, 2006 | 15.19 | 15.32 | 15.03 | 15.18 | 6,102,767 | -0.01(-0.06%) |
Aug 17, 2006 | 15.67 | 15.72 | 15.16 | 15.19 | 3,489,372 | -0.48(-3.07%) |
Aug 16, 2006 | 15.19 | 15.71 | 14.99 | 15.67 | 7,722,715 | -0.18(-1.16%) |
Aug 15, 2006 | 15.95 | 16.04 | 15.45 | 15.86 | 5,019,753 | +0.09(+0.60%) |
Aug 14, 2006 | 15.70 | 15.95 | 15.62 | 15.76 | 4,041,312 | +0.08(+0.52%) |
Aug 11, 2006 | 16.52 | 16.52 | 15.66 | 15.68 | 6,260,330 | -0.95(-5.69%) |
Aug 10, 2006 | 16.19 | 16.74 | 16.16 | 16.63 | 2,965,802 | +0.42(+2.61%) |
Aug 09, 2006 | 16.14 | 16.36 | 16.13 | 16.21 | 1,685,599 | +0.15(+0.93%) |
Aug 08, 2006 | 16.14 | 16.19 | 15.90 | 16.06 | 1,373,990 | -0.03(-0.19%) |
Aug 07, 2006 | 15.97 | 16.16 | 15.89 | 16.09 | 1,880,209 | +0.05(+0.32%) |
Aug 04, 2006 | 15.96 | 16.22 | 15.94 | 16.04 | 1,557,345 | +0.19(+1.21%) |
Aug 03, 2006 | 15.76 | 16.04 | 15.75 | 15.84 | 1,565,082 | -0.03(-0.19%) |
Aug 02, 2006 | 15.70 | 15.93 | 15.70 | 15.87 | 1,781,732 | +0.18(+1.14%) |
Aug 01, 2006 | 15.82 | 15.92 | 15.57 | 15.70 | 1,927,806 | -0.22(-1.39%) |
Jul 31, 2006 | 16.01 | 16.05 | 15.79 | 15.92 | 2,682,563 | -0.09(-0.59%) |
Jul 28, 2006 | 15.70 | 16.06 | 15.68 | 16.01 | 1,422,759 | +0.42(+2.71%) |
Jul 27, 2006 | 15.80 | 15.86 | 15.55 | 15.59 | 1,898,497 | -0.02(-0.14%) |
Jul 26, 2006 | 15.67 | 15.71 | 15.56 | 15.61 | 1,467,543 | -0.11(-0.68%) |
Jul 25, 2006 | 15.65 | 15.76 | 15.52 | 15.72 | 2,171,889 | +0.05(+0.30%) |
Jul 24, 2006 | 15.57 | 15.68 | 15.49 | 15.67 | 2,202,135 | +0.17(+1.10%) |
Jul 21, 2006 | 15.74 | 15.82 | 15.40 | 15.50 | 2,463,569 | -0.24(-1.52%) |
Jul 20, 2006 | 15.96 | 15.97 | 15.71 | 15.74 | 1,802,834 | -0.25(-1.57%) |
Jul 19, 2006 | 15.83 | 16.12 | 15.83 | 15.99 | 1,962,508 | +0.18(+1.13%) |
Jul 18, 2006 | 15.73 | 15.84 | 15.67 | 15.81 | 2,814,804 | +0.11(+0.68%) |
Jul 17, 2006 | 15.59 | 15.82 | 15.53 | 15.70 | 2,044,103 | +0.03(+0.16%) |
Jul 14, 2006 | 16.06 | 16.06 | 15.59 | 15.68 | 2,230,037 | -0.43(-2.67%) |
Jul 13, 2006 | 16.29 | 16.36 | 16.07 | 16.11 | 1,156,871 | -0.26(-1.59%) |
Jul 12, 2006 | 16.59 | 16.68 | 16.31 | 16.37 | 931,312 | -0.20(-1.24%) |
Jul 11, 2006 | 16.23 | 16.57 | 16.22 | 16.57 | 1,165,781 | +0.28(+1.73%) |
Jul 10, 2006 | 16.42 | 16.50 | 16.28 | 16.29 | 1,727,335 | -0.13(-0.78%) |
Jul 07, 2006 | 16.59 | 16.65 | 16.33 | 16.42 | 867,301 | -0.17(-1.00%) |
Jul 06, 2006 | 16.33 | 16.60 | 16.33 | 16.59 | 1,268,010 | +0.28(+1.70%) |
Jul 05, 2006 | 16.43 | 16.49 | 16.08 | 16.31 | 1,692,868 | -0.17(-1.04%) |
Jul 03, 2006 | 16.59 | 16.59 | 16.39 | 16.48 | 592,503 | -0.01(-0.08%) |
Jun 30, 2006 | 16.53 | 16.65 | 16.43 | 16.49 | 1,397,202 | -0.09(-0.51%) |
Jun 29, 2006 | 16.09 | 16.62 | 16.09 | 16.58 | 1,920,303 | +0.58(+3.60%) |
Jun 28, 2006 | 16.15 | 16.19 | 15.91 | 16.00 | 1,283,719 | -0.11(-0.69%) |
Jun 27, 2006 | 16.23 | 16.27 | 16.10 | 16.11 | 1,199,076 | -0.14(-0.84%) |
Jun 26, 2006 | 16.30 | 16.42 | 16.22 | 16.25 | 1,202,124 | -0.03(-0.16%) |
Jun 23, 2006 | 16.22 | 16.49 | 16.17 | 16.28 | 1,375,631 | +0.09(+0.58%) |
Jun 22, 2006 | 16.38 | 16.40 | 16.16 | 16.18 | 3,224,187 | -0.17(-1.07%) |
Jun 21, 2006 | 16.45 | 16.65 | 16.36 | 16.36 | 2,373,767 | -0.13(-0.80%) |
Jun 20, 2006 | 16.68 | 16.72 | 16.43 | 16.49 | 2,057,468 | -0.24(-1.43%) |
Jun 19, 2006 | 16.48 | 16.75 | 16.31 | 16.73 | 2,941,417 | +0.37(+2.27%) |
Jun 16, 2006 | 16.39 | 16.62 | 16.35 | 16.36 | 1,325,454 | -0.11(-0.65%) |
Jun 15, 2006 | 16.45 | 16.61 | 16.17 | 16.46 | 2,694,990 | +0.03(+0.16%) |
Jun 14, 2006 | 16.44 | 16.55 | 16.26 | 16.44 | 2,060,750 | -0.02(-0.10%) |
Jun 13, 2006 | 16.24 | 16.68 | 16.21 | 16.45 | 2,853,256 | +0.16(+0.99%) |
Jun 12, 2006 | 16.68 | 16.68 | 16.29 | 16.29 | 2,016,201 | -0.31(-1.85%) |
Jun 09, 2006 | 16.71 | 16.89 | 16.57 | 16.60 | 2,051,137 | -0.07(-0.43%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.48 | 16.67 | 4,860,314 | -0.14(-0.81%) |
Jun 07, 2006 | 16.87 | 17.04 | 16.77 | 16.81 | 3,531,107 | -0.03(-0.20%) |
Jun 06, 2006 | 16.89 | 17.09 | 16.75 | 16.84 | 2,418,316 | -0.01(-0.05%) |
Jun 05, 2006 | 17.15 | 17.26 | 16.77 | 16.85 | 2,300,847 | -0.28(-1.62%) |
Jun 02, 2006 | 17.41 | 17.56 | 16.98 | 17.13 | 4,304,856 | -0.31(-1.76%) |
Jun 01, 2006 | 17.49 | 17.71 | 17.33 | 17.44 | 3,994,887 | -0.03(-0.15%) |
May 31, 2006 | 17.36 | 17.50 | 17.23 | 17.46 | 3,042,942 | +0.15(+0.86%) |
May 30, 2006 | 17.53 | 17.56 | 17.24 | 17.31 | 2,016,670 | -0.32(-1.84%) |
May 26, 2006 | 17.39 | 17.66 | 17.36 | 17.64 | 2,162,979 | +0.21(+1.22%) |
May 25, 2006 | 17.53 | 17.54 | 17.39 | 17.42 | 2,414,330 | +0.04(+0.25%) |
May 24, 2006 | 17.34 | 17.53 | 17.29 | 17.38 | 3,700,863 | -0.02(-0.12%) |
May 23, 2006 | 17.68 | 17.70 | 17.37 | 17.40 | 3,464,049 | -0.23(-1.33%) |
May 22, 2006 | 17.53 | 17.79 | 17.48 | 17.64 | 3,811,298 | +0.09(+0.54%) |
May 19, 2006 | 17.49 | 17.65 | 17.43 | 17.54 | 2,883,034 | +0.06(+0.32%) |
May 18, 2006 | 17.49 | 17.63 | 17.41 | 17.49 | 1,831,674 | -0.01(-0.07%) |
May 17, 2006 | 17.41 | 17.62 | 17.41 | 17.50 | 3,413,169 | +0.06(+0.32%) |
May 16, 2006 | 17.49 | 17.53 | 17.27 | 17.44 | 2,504,835 | -0.02(-0.10%) |
May 15, 2006 | 17.06 | 17.48 | 16.97 | 17.46 | 2,917,501 | +0.40(+2.35%) |
May 12, 2006 | 17.02 | 17.20 | 16.92 | 17.06 | 3,118,910 | -0.34(-1.96%) |
May 11, 2006 | 17.33 | 17.50 | 17.32 | 17.40 | 2,306,005 | +0.02(+0.10%) |
May 10, 2006 | 17.45 | 17.57 | 17.32 | 17.38 | 1,819,716 | -0.09(-0.54%) |
May 09, 2006 | 17.39 | 17.57 | 17.34 | 17.48 | 2,257,704 | +0.05(+0.27%) |
May 08, 2006 | 16.95 | 17.45 | 16.94 | 17.43 | 2,434,025 | +0.42(+2.48%) |
May 05, 2006 | 16.80 | 17.08 | 16.78 | 17.01 | 2,748,683 | +0.19(+1.12%) |
May 04, 2006 | 16.63 | 17.11 | 16.63 | 16.82 | 6,287,528 | +0.96(+6.02%) |
May 03, 2006 | 16.06 | 16.06 | 15.55 | 15.87 | 1,962,039 | -0.23(-1.46%) |
May 02, 2006 | 15.82 | 16.16 | 15.79 | 16.10 | 2,369,781 | +0.27(+1.70%) |
May 01, 2006 | 15.81 | 15.95 | 15.63 | 15.83 | 1,994,864 | +0.00(+0.00%) |
Apr 28, 2006 | 15.77 | 15.92 | 15.73 | 15.83 | 937,642 | +0.02(+0.11%) |
Apr 27, 2006 | 15.74 | 15.97 | 15.60 | 15.81 | 1,803,772 | +0.06(+0.41%) |
Apr 26, 2006 | 15.46 | 15.87 | 15.46 | 15.75 | 1,529,912 | +0.29(+1.88%) |
Apr 25, 2006 | 15.47 | 15.59 | 15.40 | 15.46 | 1,150,775 | +0.02(+0.14%) |
Apr 24, 2006 | 15.46 | 15.72 | 15.43 | 15.44 | 1,329,909 | -0.06(-0.39%) |
Apr 21, 2006 | 15.49 | 15.56 | 15.40 | 15.50 | 992,508 | +0.03(+0.17%) |
Apr 20, 2006 | 15.42 | 15.59 | 15.39 | 15.47 | 880,666 | +0.08(+0.50%) |
Apr 19, 2006 | 15.48 | 15.61 | 15.35 | 15.40 | 1,000,949 | -0.09(-0.55%) |
Apr 18, 2006 | 15.31 | 15.55 | 15.25 | 15.48 | 910,913 | +0.17(+1.14%) |
Apr 17, 2006 | 14.98 | 15.42 | 14.98 | 15.31 | 1,598,377 | -0.04(-0.28%) |
Apr 13, 2006 | 15.36 | 15.41 | 15.25 | 15.35 | 1,052,063 | -0.01(-0.08%) |
Apr 12, 2006 | 15.29 | 15.42 | 15.13 | 15.36 | 2,263,566 | +0.10(+0.67%) |
Apr 11, 2006 | 15.61 | 15.64 | 14.85 | 15.26 | 3,241,538 | -0.44(-2.77%) |
Apr 10, 2006 | 15.74 | 15.79 | 15.59 | 15.70 | 806,808 | -0.03(-0.16%) |
Apr 07, 2006 | 15.59 | 15.83 | 15.57 | 15.72 | 1,358,280 | +0.14(+0.90%) |
Apr 06, 2006 | 15.59 | 15.64 | 15.53 | 15.58 | 1,293,332 | +0.02(+0.11%) |
Apr 05, 2006 | 15.96 | 15.96 | 15.56 | 15.56 | 1,393,451 | -0.32(-1.99%) |
Apr 04, 2006 | 15.81 | 15.97 | 15.80 | 15.88 | 1,125,687 | -0.06(-0.37%) |