Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.05 | 20.19 | 20.00 | 20.06 | 3,491,473 | -0.04(-0.21%) |
May 30, 2007 | 20.04 | 20.25 | 20.04 | 20.11 | 1,899,446 | -0.02(-0.08%) |
May 29, 2007 | 20.10 | 20.28 | 20.07 | 20.12 | 1,459,299 | +0.08(+0.40%) |
May 25, 2007 | 19.94 | 20.18 | 19.94 | 20.04 | 1,412,384 | +0.12(+0.60%) |
May 24, 2007 | 19.95 | 20.19 | 19.75 | 19.92 | 3,290,849 | -0.03(-0.15%) |
May 23, 2007 | 20.15 | 20.20 | 19.93 | 19.95 | 1,745,739 | -0.09(-0.47%) |
May 22, 2007 | 20.15 | 20.30 | 19.97 | 20.05 | 2,252,601 | +0.04(+0.21%) |
May 21, 2007 | 19.98 | 20.06 | 19.74 | 20.00 | 1,927,265 | +0.07(+0.34%) |
May 18, 2007 | 20.02 | 20.13 | 19.93 | 19.94 | 1,966,399 | +0.01(+0.06%) |
May 17, 2007 | 19.87 | 20.02 | 19.77 | 19.92 | 3,199,222 | +0.00(+0.00%) |
May 16, 2007 | 19.96 | 20.10 | 19.87 | 19.92 | 3,791,348 | -0.02(-0.11%) |
May 15, 2007 | 19.94 | 20.08 | 19.87 | 19.94 | 3,280,947 | -0.07(-0.36%) |
May 14, 2007 | 19.96 | 20.07 | 19.88 | 20.02 | 2,684,969 | +0.06(+0.28%) |
May 11, 2007 | 19.94 | 20.03 | 19.80 | 19.96 | 3,665,222 | +0.03(+0.13%) |
May 10, 2007 | 19.94 | 20.04 | 19.80 | 19.94 | 4,983,778 | -0.15(-0.76%) |
May 09, 2007 | 20.15 | 20.32 | 19.97 | 20.09 | 5,252,298 | -0.09(-0.44%) |
May 08, 2007 | 20.30 | 20.32 | 20.08 | 20.18 | 4,714,967 | -0.10(-0.48%) |
May 07, 2007 | 20.36 | 20.49 | 20.21 | 20.28 | 4,626,954 | -0.06(-0.27%) |
May 04, 2007 | 20.06 | 20.47 | 20.14 | 20.33 | 6,575,097 | +0.27(+1.33%) |
May 03, 2007 | 20.36 | 20.61 | 19.40 | 20.06 | 17,015,098 | -1.57(-7.26%) |
May 02, 2007 | 21.81 | 21.81 | 21.46 | 21.63 | 11,782,318 | +0.06(+0.28%) |
May 01, 2007 | 21.82 | 21.85 | 21.43 | 21.57 | 4,153,226 | -0.24(-1.09%) |
Apr 30, 2007 | 21.60 | 21.99 | 21.59 | 21.81 | 2,337,000 | +0.22(+1.02%) |
Apr 27, 2007 | 21.28 | 21.74 | 21.28 | 21.59 | 1,733,006 | -0.05(-0.22%) |
Apr 26, 2007 | 22.19 | 22.19 | 21.60 | 21.64 | 1,713,438 | -0.20(-0.91%) |
Apr 25, 2007 | 21.62 | 21.94 | 21.62 | 21.84 | 2,787,049 | +0.27(+1.24%) |
Apr 24, 2007 | 21.69 | 21.74 | 21.42 | 21.57 | 1,889,073 | -0.08(-0.35%) |
Apr 23, 2007 | 21.48 | 21.73 | 21.48 | 21.65 | 2,351,617 | +0.14(+0.65%) |
Apr 20, 2007 | 21.40 | 21.62 | 21.24 | 21.51 | 2,022,272 | +0.23(+1.08%) |
Apr 19, 2007 | 21.20 | 21.38 | 21.17 | 21.28 | 1,315,491 | +0.01(+0.06%) |
Apr 18, 2007 | 21.37 | 21.50 | 21.25 | 21.26 | 1,758,351 | -0.13(-0.61%) |
Apr 17, 2007 | 21.31 | 21.47 | 21.17 | 21.40 | 2,194,135 | +0.08(+0.36%) |
Apr 16, 2007 | 21.02 | 21.34 | 20.98 | 21.32 | 2,024,844 | +0.17(+0.82%) |
Apr 13, 2007 | 21.05 | 21.21 | 20.94 | 21.15 | 2,030,151 | +0.14(+0.65%) |
Apr 12, 2007 | 20.93 | 21.07 | 20.83 | 21.01 | 2,705,715 | +0.17(+0.83%) |
Apr 11, 2007 | 20.85 | 21.01 | 20.73 | 20.84 | 2,528,194 | -0.10(-0.47%) |
Apr 10, 2007 | 20.95 | 20.98 | 20.84 | 20.93 | 1,513,993 | +0.04(+0.20%) |
Apr 09, 2007 | 20.92 | 21.00 | 20.88 | 20.89 | 1,833,671 | -0.02(-0.08%) |
Apr 05, 2007 | 20.88 | 20.98 | 20.85 | 20.91 | 1,807,975 | +0.08(+0.37%) |
Apr 04, 2007 | 20.85 | 20.94 | 20.76 | 20.83 | 1,827,778 | -0.08(-0.39%) |
Apr 03, 2007 | 20.91 | 20.94 | 20.78 | 20.91 | 3,867,732 | +0.08(+0.39%) |
Apr 02, 2007 | 20.80 | 20.99 | 20.68 | 20.83 | 2,530,787 | +0.11(+0.53%) |
Mar 30, 2007 | 20.67 | 20.81 | 20.48 | 20.72 | 2,364,583 | +0.03(+0.16%) |
Mar 29, 2007 | 20.76 | 20.79 | 20.51 | 20.69 | 5,608,716 | +0.04(+0.18%) |
Mar 28, 2007 | 20.61 | 20.73 | 20.42 | 20.65 | 3,592,778 | +0.02(+0.10%) |
Mar 27, 2007 | 20.50 | 20.71 | 20.49 | 20.63 | 3,631,981 | -0.06(-0.29%) |
Mar 26, 2007 | 20.97 | 20.97 | 20.59 | 20.69 | 4,752,977 | -0.30(-1.43%) |
Mar 23, 2007 | 21.01 | 21.17 | 20.83 | 20.99 | 3,537,209 | +0.01(+0.06%) |
Mar 22, 2007 | 21.26 | 21.26 | 20.81 | 20.98 | 2,094,884 | +0.08(+0.39%) |
Mar 21, 2007 | 20.70 | 20.99 | 20.60 | 20.89 | 3,236,944 | +0.19(+0.90%) |
Mar 20, 2007 | 20.33 | 20.73 | 20.32 | 20.71 | 2,345,487 | +0.35(+1.73%) |
Mar 19, 2007 | 20.40 | 20.48 | 20.22 | 20.36 | 2,336,057 | +0.06(+0.31%) |
Mar 16, 2007 | 20.30 | 20.41 | 20.17 | 20.29 | 7,559,122 | -0.03(-0.15%) |
Mar 15, 2007 | 20.49 | 20.53 | 20.18 | 20.32 | 4,365,402 | -0.14(-0.70%) |
Mar 14, 2007 | 20.65 | 20.67 | 20.20 | 20.47 | 3,768,716 | -0.07(-0.35%) |
Mar 13, 2007 | 20.92 | 20.84 | 20.47 | 20.54 | 3,209,515 | -0.39(-1.84%) |
Mar 12, 2007 | 20.51 | 20.97 | 20.17 | 20.92 | 5,736,531 | +0.73(+3.59%) |
Mar 09, 2007 | 20.49 | 20.60 | 20.09 | 20.20 | 3,961,089 | -0.19(-0.94%) |
Mar 08, 2007 | 20.12 | 20.41 | 19.92 | 20.39 | 4,791,876 | +0.46(+2.30%) |
Mar 07, 2007 | 19.95 | 20.25 | 19.83 | 19.93 | 40,956,092 | -0.08(-0.42%) |
Mar 06, 2007 | 19.68 | 20.10 | 19.54 | 20.02 | 5,769,300 | +0.48(+2.48%) |
Mar 05, 2007 | 19.34 | 19.92 | 19.26 | 19.53 | 3,562,198 | +0.05(+0.26%) |
Mar 02, 2007 | 19.75 | 19.94 | 19.48 | 19.48 | 3,129,124 | -0.42(-2.09%) |
Mar 01, 2007 | 19.94 | 20.06 | 19.69 | 19.90 | 5,874,891 | -0.41(-2.01%) |
Feb 28, 2007 | 19.83 | 20.40 | 19.48 | 20.31 | 5,416,381 | +0.89(+4.61%) |
Feb 27, 2007 | 20.07 | 20.36 | 19.34 | 19.41 | 5,932,440 | -0.66(-3.28%) |
Feb 26, 2007 | 20.24 | 20.25 | 19.99 | 20.07 | 2,409,894 | -0.02(-0.11%) |
Feb 23, 2007 | 19.90 | 20.18 | 19.86 | 20.09 | 2,038,303 | +0.28(+1.41%) |
Feb 22, 2007 | 19.96 | 20.10 | 19.64 | 19.81 | 3,168,494 | -0.14(-0.72%) |
Feb 21, 2007 | 20.40 | 20.44 | 19.95 | 19.95 | 2,864,139 | -0.45(-2.20%) |
Feb 20, 2007 | 20.22 | 20.48 | 19.99 | 20.40 | 1,801,138 | +0.15(+0.73%) |
Feb 16, 2007 | 20.16 | 20.67 | 20.07 | 20.25 | 2,979,893 | +0.10(+0.48%) |
Feb 15, 2007 | 19.92 | 20.24 | 19.83 | 20.16 | 3,314,660 | +0.17(+0.83%) |
Feb 14, 2007 | 19.96 | 20.14 | 19.87 | 19.99 | 2,911,589 | +0.20(+1.03%) |
Feb 13, 2007 | 19.80 | 19.84 | 19.68 | 19.79 | 1,723,632 | +0.10(+0.50%) |
Feb 12, 2007 | 19.83 | 19.93 | 19.63 | 19.69 | 2,785,641 | -0.09(-0.45%) |
Feb 09, 2007 | 19.60 | 20.13 | 19.60 | 19.78 | 5,331,510 | +0.16(+0.80%) |
Feb 08, 2007 | 19.48 | 19.70 | 19.40 | 19.62 | 2,456,997 | +0.17(+0.85%) |
Feb 07, 2007 | 19.77 | 19.80 | 19.46 | 19.46 | 3,693,748 | -0.26(-1.33%) |
Feb 06, 2007 | 19.94 | 20.04 | 19.69 | 19.72 | 3,722,981 | -0.06(-0.28%) |
Feb 05, 2007 | 19.49 | 19.88 | 19.46 | 19.78 | 4,916,824 | +0.21(+1.06%) |
Feb 02, 2007 | 20.04 | 20.09 | 19.38 | 19.57 | 6,088,036 | -0.56(-2.78%) |
Feb 01, 2007 | 19.94 | 20.21 | 19.78 | 20.13 | 7,262,312 | -0.02(-0.11%) |
Jan 31, 2007 | 19.19 | 20.42 | 19.17 | 20.15 | 18,355,108 | +2.62(+14.93%) |
Jan 30, 2007 | 17.27 | 17.58 | 17.23 | 17.53 | 3,723,924 | +0.24(+1.40%) |
Jan 29, 2007 | 17.15 | 17.45 | 17.15 | 17.29 | 1,353,446 | +0.09(+0.54%) |
Jan 26, 2007 | 17.28 | 17.38 | 17.15 | 17.20 | 2,156,415 | -0.10(-0.56%) |
Jan 25, 2007 | 17.42 | 17.56 | 17.26 | 17.29 | 1,630,690 | -0.19(-1.09%) |
Jan 24, 2007 | 17.36 | 17.57 | 17.34 | 17.48 | 2,486,466 | +0.38(+2.23%) |
Jan 23, 2007 | 17.19 | 17.24 | 17.06 | 17.10 | 1,554,542 | -0.08(-0.49%) |
Jan 22, 2007 | 17.26 | 17.39 | 17.09 | 17.19 | 1,173,568 | -0.18(-1.03%) |
Jan 19, 2007 | 17.24 | 17.39 | 17.19 | 17.37 | 1,556,900 | +0.17(+1.01%) |
Jan 18, 2007 | 17.28 | 17.45 | 17.14 | 17.19 | 2,389,101 | -0.11(-0.66%) |
Jan 17, 2007 | 17.45 | 17.46 | 17.20 | 17.31 | 2,085,689 | -0.22(-1.23%) |
Jan 16, 2007 | 17.45 | 17.56 | 17.37 | 17.52 | 1,424,643 | +0.16(+0.90%) |
Jan 12, 2007 | 17.35 | 17.59 | 17.32 | 17.37 | 1,969,936 | +0.06(+0.34%) |
Jan 11, 2007 | 17.28 | 17.35 | 17.22 | 17.31 | 1,078,796 | +0.12(+0.69%) |
Jan 10, 2007 | 17.05 | 17.22 | 17.01 | 17.19 | 786,701 | +0.04(+0.25%) |
Jan 09, 2007 | 17.16 | 17.25 | 16.99 | 17.15 | 2,386,508 | +0.11(+0.62%) |
Jan 08, 2007 | 17.16 | 17.18 | 16.76 | 17.04 | 3,837,556 | -0.17(-1.01%) |
Jan 05, 2007 | 17.36 | 17.48 | 17.18 | 17.21 | 2,033,588 | -0.22(-1.24%) |
Jan 04, 2007 | 17.43 | 17.54 | 17.22 | 17.43 | 1,620,317 | +0.00(+0.00%) |
Jan 03, 2007 | 17.39 | 17.54 | 17.24 | 17.43 | 2,306,588 | +0.11(+0.66%) |
Dec 29, 2006 | 17.46 | 17.56 | 17.31 | 17.31 | 1,067,480 | -0.22(-1.28%) |
Dec 28, 2006 | 17.52 | 17.59 | 17.50 | 17.54 | 846,346 | +0.05(+0.27%) |
Dec 27, 2006 | 17.48 | 17.50 | 17.43 | 17.49 | 560,144 | +0.02(+0.12%) |
Dec 26, 2006 | 17.47 | 17.49 | 17.36 | 17.47 | 775,621 | +0.02(+0.10%) |
Dec 22, 2006 | 17.46 | 17.50 | 17.30 | 17.45 | 1,534,975 | +0.00(+0.02%) |
Dec 21, 2006 | 17.37 | 17.51 | 17.35 | 17.45 | 1,289,322 | +0.02(+0.10%) |
Dec 20, 2006 | 17.57 | 17.62 | 17.39 | 17.43 | 1,704,008 | -0.19(-1.06%) |
Dec 19, 2006 | 17.61 | 17.72 | 17.51 | 17.62 | 2,296,451 | +0.14(+0.80%) |
Dec 18, 2006 | 17.39 | 17.60 | 17.36 | 17.48 | 2,780,684 | +0.07(+0.41%) |
Dec 15, 2006 | 17.58 | 17.58 | 17.36 | 17.41 | 2,672,474 | -0.10(-0.56%) |
Dec 14, 2006 | 17.49 | 17.60 | 17.45 | 17.51 | 1,210,346 | +0.00(+0.00%) |
Dec 13, 2006 | 17.67 | 17.70 | 17.48 | 17.51 | 2,834,906 | -0.01(-0.07%) |
Dec 12, 2006 | 17.35 | 17.58 | 17.24 | 17.52 | 3,804,079 | +0.09(+0.54%) |
Dec 11, 2006 | 17.31 | 17.43 | 17.21 | 17.43 | 3,832,605 | -0.20(-1.11%) |
Dec 08, 2006 | 17.62 | 17.70 | 17.47 | 17.62 | 1,806,560 | -0.01(-0.05%) |
Dec 07, 2006 | 17.67 | 17.88 | 17.59 | 17.63 | 2,099,127 | +0.04(+0.22%) |
Dec 06, 2006 | 17.63 | 17.63 | 17.43 | 17.59 | 2,416,212 | -0.22(-1.21%) |
Dec 05, 2006 | 17.70 | 17.83 | 17.62 | 17.81 | 2,017,086 | +0.15(+0.86%) |
Dec 04, 2006 | 17.39 | 17.72 | 17.38 | 17.65 | 3,734,061 | +0.33(+1.88%) |
Dec 01, 2006 | 17.14 | 17.49 | 17.09 | 17.33 | 3,240,870 | -0.19(-1.07%) |
Nov 30, 2006 | 17.57 | 17.68 | 17.44 | 17.51 | 3,644,947 | -0.04(-0.22%) |
Nov 29, 2006 | 17.57 | 17.64 | 17.47 | 17.55 | 4,440,136 | +0.11(+0.63%) |
Nov 28, 2006 | 17.43 | 17.56 | 17.37 | 17.44 | 2,426,585 | -0.06(-0.36%) |
Nov 27, 2006 | 17.73 | 17.78 | 17.46 | 17.51 | 2,934,158 | -0.23(-1.31%) |
Nov 24, 2006 | 17.60 | 17.82 | 17.54 | 17.74 | 2,408,904 | +0.13(+0.72%) |
Nov 22, 2006 | 17.62 | 17.67 | 17.48 | 17.61 | 2,351,145 | +0.01(+0.05%) |
Nov 21, 2006 | 17.49 | 17.64 | 17.48 | 17.60 | 3,197,020 | +0.14(+0.80%) |
Nov 20, 2006 | 17.62 | 17.63 | 17.37 | 17.46 | 3,357,095 | +0.06(+0.32%) |
Nov 17, 2006 | 17.33 | 17.42 | 17.21 | 17.41 | 3,927,377 | +0.07(+0.42%) |
Nov 16, 2006 | 17.11 | 17.40 | 17.08 | 17.34 | 3,072,308 | +0.28(+1.67%) |
Nov 15, 2006 | 17.00 | 17.22 | 16.94 | 17.05 | 2,939,108 | +0.10(+0.58%) |
Nov 14, 2006 | 16.78 | 17.01 | 16.73 | 16.95 | 6,211,098 | +0.17(+1.04%) |
Nov 13, 2006 | 16.95 | 17.00 | 16.73 | 16.78 | 3,271,753 | -0.17(-1.00%) |
Nov 10, 2006 | 16.78 | 17.05 | 16.77 | 16.95 | 3,472,377 | +0.20(+1.16%) |
Nov 09, 2006 | 16.97 | 17.00 | 16.71 | 16.75 | 2,165,373 | -0.22(-1.32%) |
Nov 08, 2006 | 16.84 | 17.09 | 16.81 | 16.98 | 2,634,989 | +0.03(+0.20%) |
Nov 07, 2006 | 16.91 | 17.14 | 16.84 | 16.95 | 3,176,274 | +0.04(+0.23%) |
Nov 06, 2006 | 16.78 | 16.96 | 16.76 | 16.91 | 1,691,042 | +0.28(+1.71%) |
Nov 03, 2006 | 16.81 | 16.86 | 16.56 | 16.62 | 2,399,238 | -0.17(-1.04%) |
Nov 02, 2006 | 16.78 | 16.86 | 16.71 | 16.80 | 3,707,657 | -0.08(-0.48%) |
Nov 01, 2006 | 17.10 | 17.13 | 16.82 | 16.88 | 2,831,606 | -0.25(-1.49%) |
Oct 31, 2006 | 16.88 | 17.23 | 16.76 | 17.13 | 3,978,771 | +0.18(+1.08%) |
Oct 30, 2006 | 16.88 | 17.06 | 16.88 | 16.95 | 3,071,600 | -0.02(-0.10%) |
Oct 27, 2006 | 17.22 | 17.43 | 16.91 | 16.97 | 9,705,636 | -0.28(-1.62%) |
Oct 26, 2006 | 17.62 | 17.75 | 17.17 | 17.25 | 5,415,202 | -0.49(-2.75%) |
Oct 25, 2006 | 17.39 | 18.49 | 17.39 | 17.73 | 11,067,806 | +0.83(+4.92%) |
Oct 24, 2006 | 16.72 | 16.95 | 16.59 | 16.90 | 2,524,658 | +0.04(+0.23%) |
Oct 23, 2006 | 16.99 | 17.04 | 16.75 | 16.87 | 2,643,948 | -0.10(-0.60%) |
Oct 20, 2006 | 17.07 | 17.10 | 16.88 | 16.97 | 2,224,311 | -0.11(-0.62%) |
Oct 19, 2006 | 17.16 | 17.16 | 16.96 | 17.07 | 2,521,357 | -0.13(-0.76%) |
Oct 18, 2006 | 17.14 | 17.31 | 17.05 | 17.20 | 1,930,801 | +0.01(+0.07%) |
Oct 17, 2006 | 17.09 | 17.35 | 17.08 | 17.19 | 1,860,076 | -0.04(-0.25%) |
Oct 16, 2006 | 16.72 | 17.26 | 16.69 | 17.23 | 1,983,138 | +0.42(+2.50%) |
Oct 13, 2006 | 17.02 | 17.03 | 16.81 | 16.81 | 2,032,645 | -0.24(-1.39%) |
Oct 12, 2006 | 17.20 | 17.27 | 16.99 | 17.05 | 1,816,462 | -0.14(-0.79%) |
Oct 11, 2006 | 17.26 | 17.34 | 17.03 | 17.19 | 2,037,360 | -0.08(-0.47%) |
Oct 10, 2006 | 17.19 | 17.39 | 17.01 | 17.27 | 2,784,691 | +0.04(+0.22%) |
Oct 09, 2006 | 17.22 | 17.29 | 17.12 | 17.23 | 2,023,923 | +0.06(+0.32%) |
Oct 06, 2006 | 17.18 | 17.25 | 17.05 | 17.17 | 2,010,721 | +0.00(+0.00%) |
Oct 05, 2006 | 17.17 | 17.27 | 17.11 | 17.17 | 2,408,197 | +0.00(+0.00%) |
Oct 04, 2006 | 16.93 | 17.26 | 16.89 | 17.17 | 1,954,140 | +0.25(+1.45%) |
Oct 03, 2006 | 16.90 | 17.06 | 16.78 | 16.93 | 2,135,433 | +0.02(+0.13%) |
Oct 02, 2006 | 17.03 | 17.09 | 16.86 | 16.91 | 1,608,058 | -0.20(-1.17%) |
Sep 29, 2006 | 17.40 | 17.40 | 17.03 | 17.11 | 2,278,298 | -0.24(-1.37%) |
Sep 28, 2006 | 16.88 | 17.45 | 16.84 | 17.34 | 3,282,598 | +0.43(+2.53%) |
Sep 27, 2006 | 17.00 | 17.15 | 16.89 | 16.92 | 2,300,459 | -0.14(-0.85%) |
Sep 26, 2006 | 16.78 | 17.09 | 16.68 | 17.06 | 2,443,088 | +0.22(+1.31%) |
Sep 25, 2006 | 16.70 | 16.87 | 16.54 | 16.84 | 1,876,578 | +0.11(+0.63%) |
Sep 22, 2006 | 16.87 | 16.94 | 16.53 | 16.73 | 1,648,371 | -0.14(-0.80%) |
Sep 21, 2006 | 16.68 | 16.92 | 16.60 | 16.87 | 2,071,544 | +0.09(+0.53%) |
Sep 20, 2006 | 16.75 | 16.83 | 16.58 | 16.78 | 1,977,008 | +0.08(+0.51%) |
Sep 19, 2006 | 16.71 | 16.93 | 16.61 | 16.70 | 1,935,044 | -0.06(-0.35%) |
Sep 18, 2006 | 16.86 | 17.10 | 16.56 | 16.75 | 3,673,709 | +0.29(+1.78%) |
Sep 15, 2006 | 16.84 | 17.04 | 16.41 | 16.46 | 7,007,229 | -0.23(-1.40%) |
Sep 14, 2006 | 16.61 | 16.83 | 16.50 | 16.70 | 2,668,230 | -0.05(-0.28%) |
Sep 13, 2006 | 16.69 | 16.79 | 16.58 | 16.74 | 2,188,477 | +0.06(+0.33%) |
Sep 12, 2006 | 16.32 | 16.87 | 16.32 | 16.69 | 4,515,104 | +0.27(+1.65%) |
Sep 11, 2006 | 15.91 | 16.48 | 15.88 | 16.42 | 4,076,136 | +0.67(+4.28%) |
Sep 08, 2006 | 15.69 | 15.96 | 15.64 | 15.74 | 2,583,831 | +0.04(+0.27%) |
Sep 07, 2006 | 15.65 | 15.77 | 15.63 | 15.70 | 1,808,210 | +0.01(+0.08%) |
Sep 06, 2006 | 15.83 | 15.84 | 15.61 | 15.69 | 2,417,627 | -0.24(-1.49%) |
Sep 05, 2006 | 15.92 | 15.98 | 15.78 | 15.92 | 1,485,939 | +0.02(+0.13%) |
Sep 01, 2006 | 15.72 | 15.96 | 15.69 | 15.90 | 2,224,311 | +0.27(+1.71%) |
Aug 31, 2006 | 15.58 | 15.68 | 15.53 | 15.64 | 2,183,290 | +0.04(+0.27%) |
Aug 30, 2006 | 15.43 | 15.63 | 15.40 | 15.59 | 2,029,816 | +0.13(+0.85%) |
Aug 29, 2006 | 15.16 | 15.51 | 15.16 | 15.46 | 3,704,592 | +0.31(+2.02%) |
Aug 28, 2006 | 14.85 | 15.22 | 14.82 | 15.16 | 2,579,824 | +0.34(+2.26%) |
Aug 25, 2006 | 14.88 | 14.93 | 14.80 | 14.82 | 2,663,987 | -0.08(-0.51%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.86 | 14.90 | 3,894,136 | -0.10(-0.65%) |
Aug 23, 2006 | 14.82 | 15.05 | 14.82 | 14.99 | 5,464,002 | +0.01(+0.06%) |
Aug 22, 2006 | 14.81 | 15.05 | 14.81 | 14.99 | 5,606,868 | +0.07(+0.45%) |
Aug 21, 2006 | 15.10 | 15.18 | 14.89 | 14.92 | 5,497,008 | -0.18(-1.21%) |
Aug 18, 2006 | 15.11 | 15.23 | 14.95 | 15.10 | 6,136,129 | -0.01(-0.06%) |
Aug 17, 2006 | 15.59 | 15.63 | 15.08 | 15.11 | 3,508,447 | -0.48(-3.07%) |
Aug 16, 2006 | 15.11 | 15.62 | 14.91 | 15.59 | 7,764,933 | -0.18(-1.16%) |
Aug 15, 2006 | 15.86 | 15.95 | 15.37 | 15.77 | 5,047,195 | +0.09(+0.60%) |
Aug 14, 2006 | 15.61 | 15.86 | 15.54 | 15.68 | 4,063,405 | +0.08(+0.52%) |
Aug 11, 2006 | 16.43 | 16.43 | 15.57 | 15.60 | 6,294,554 | -0.94(-5.69%) |
Aug 10, 2006 | 16.10 | 16.65 | 16.07 | 16.54 | 2,982,015 | +0.42(+2.61%) |
Aug 09, 2006 | 16.06 | 16.27 | 16.05 | 16.12 | 1,694,814 | +0.15(+0.93%) |
Aug 08, 2006 | 16.06 | 16.10 | 15.81 | 15.97 | 1,381,501 | -0.03(-0.19%) |
Aug 07, 2006 | 15.89 | 16.07 | 15.80 | 16.00 | 1,890,487 | +0.05(+0.32%) |
Aug 04, 2006 | 15.87 | 16.13 | 15.85 | 15.95 | 1,565,858 | +0.19(+1.21%) |
Aug 03, 2006 | 15.67 | 15.96 | 15.66 | 15.76 | 1,573,638 | -0.03(-0.19%) |
Aug 02, 2006 | 15.61 | 15.84 | 15.61 | 15.79 | 1,791,472 | +0.18(+1.14%) |
Aug 01, 2006 | 15.74 | 15.83 | 15.48 | 15.61 | 1,938,345 | -0.22(-1.39%) |
Jul 31, 2006 | 15.92 | 15.96 | 15.70 | 15.83 | 2,697,228 | -0.09(-0.59%) |
Jul 28, 2006 | 15.61 | 15.97 | 15.60 | 15.92 | 1,430,537 | +0.42(+2.71%) |
Jul 27, 2006 | 15.72 | 15.77 | 15.47 | 15.50 | 1,908,876 | -0.02(-0.14%) |
Jul 26, 2006 | 15.59 | 15.62 | 15.47 | 15.52 | 1,475,566 | -0.11(-0.68%) |
Jul 25, 2006 | 15.56 | 15.68 | 15.44 | 15.63 | 2,183,762 | +0.05(+0.30%) |
Jul 24, 2006 | 15.48 | 15.60 | 15.40 | 15.58 | 2,214,174 | +0.17(+1.10%) |
Jul 21, 2006 | 15.65 | 15.74 | 15.31 | 15.41 | 2,477,036 | -0.24(-1.52%) |
Jul 20, 2006 | 15.88 | 15.89 | 15.63 | 15.65 | 1,812,690 | -0.25(-1.57%) |
Jul 19, 2006 | 15.75 | 16.03 | 15.75 | 15.90 | 1,973,236 | +0.18(+1.13%) |
Jul 18, 2006 | 15.65 | 15.75 | 15.58 | 15.72 | 2,830,191 | +0.11(+0.68%) |
Jul 17, 2006 | 15.50 | 15.74 | 15.44 | 15.62 | 2,055,277 | +0.03(+0.16%) |
Jul 14, 2006 | 15.97 | 15.97 | 15.51 | 15.59 | 2,242,228 | -0.43(-2.67%) |
Jul 13, 2006 | 16.20 | 16.27 | 15.98 | 16.02 | 1,163,195 | -0.26(-1.59%) |
Jul 12, 2006 | 16.50 | 16.59 | 16.22 | 16.28 | 936,403 | -0.20(-1.24%) |
Jul 11, 2006 | 16.14 | 16.48 | 16.13 | 16.48 | 1,172,154 | +0.28(+1.73%) |
Jul 10, 2006 | 16.33 | 16.41 | 16.20 | 16.20 | 1,736,778 | -0.13(-0.78%) |
Jul 07, 2006 | 16.50 | 16.56 | 16.24 | 16.33 | 872,043 | -0.17(-1.00%) |
Jul 06, 2006 | 16.24 | 16.51 | 16.24 | 16.50 | 1,274,941 | +0.28(+1.70%) |
Jul 05, 2006 | 16.34 | 16.40 | 15.99 | 16.22 | 1,702,122 | -0.17(-1.04%) |
Jul 03, 2006 | 16.50 | 16.50 | 16.31 | 16.39 | 595,743 | -0.01(-0.08%) |
Jun 30, 2006 | 16.44 | 16.56 | 16.34 | 16.40 | 1,404,840 | -0.08(-0.51%) |
Jun 29, 2006 | 16.00 | 16.53 | 16.00 | 16.49 | 1,930,801 | +0.57(+3.60%) |
Jun 28, 2006 | 16.06 | 16.10 | 15.82 | 15.92 | 1,290,737 | -0.11(-0.69%) |
Jun 27, 2006 | 16.14 | 16.18 | 16.01 | 16.03 | 1,205,631 | -0.14(-0.84%) |
Jun 26, 2006 | 16.21 | 16.33 | 16.13 | 16.16 | 1,208,695 | -0.03(-0.16%) |
Jun 23, 2006 | 16.13 | 16.40 | 16.08 | 16.19 | 1,383,151 | +0.09(+0.58%) |
Jun 22, 2006 | 16.29 | 16.31 | 16.07 | 16.09 | 3,241,813 | -0.17(-1.07%) |
Jun 21, 2006 | 16.36 | 16.56 | 16.27 | 16.27 | 2,386,744 | -0.13(-0.80%) |
Jun 20, 2006 | 16.59 | 16.63 | 16.34 | 16.40 | 2,068,715 | -0.24(-1.43%) |
Jun 19, 2006 | 16.39 | 16.66 | 16.22 | 16.64 | 2,957,497 | +0.37(+2.27%) |
Jun 16, 2006 | 16.30 | 16.53 | 16.26 | 16.27 | 1,332,700 | -0.11(-0.65%) |
Jun 15, 2006 | 16.36 | 16.52 | 16.08 | 16.37 | 2,709,723 | +0.03(+0.16%) |
Jun 14, 2006 | 16.35 | 16.46 | 16.17 | 16.35 | 2,072,016 | -0.02(-0.10%) |
Jun 13, 2006 | 16.15 | 16.59 | 16.12 | 16.36 | 2,868,854 | +0.16(+0.99%) |
Jun 12, 2006 | 16.59 | 16.59 | 16.20 | 16.20 | 2,027,223 | -0.31(-1.85%) |
Jun 09, 2006 | 16.61 | 16.80 | 16.48 | 16.51 | 2,062,350 | -0.07(-0.43%) |
Jun 08, 2006 | 16.64 | 16.69 | 16.39 | 16.58 | 4,886,884 | -0.14(-0.81%) |
Jun 07, 2006 | 16.78 | 16.95 | 16.68 | 16.72 | 3,550,411 | -0.03(-0.20%) |
Jun 06, 2006 | 16.80 | 17.00 | 16.66 | 16.75 | 2,431,536 | -0.01(-0.05%) |
Jun 05, 2006 | 17.06 | 17.17 | 16.68 | 16.76 | 2,313,425 | -0.28(-1.62%) |
Jun 02, 2006 | 17.32 | 17.47 | 16.89 | 17.03 | 4,328,390 | -0.31(-1.76%) |