Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.95 | 21.00 | 20.58 | 20.58 | 4,041,910 | -0.35(-1.67%) |
Apr 27, 2007 | 21.11 | 21.11 | 20.86 | 20.93 | 3,744,922 | -0.20(-0.96%) |
Apr 26, 2007 | 21.29 | 21.42 | 21.11 | 21.13 | 5,515,188 | -0.23(-1.08%) |
Apr 25, 2007 | 21.40 | 21.51 | 21.33 | 21.36 | 6,179,218 | +0.03(+0.16%) |
Apr 24, 2007 | 21.31 | 21.38 | 21.19 | 21.33 | 2,644,366 | +0.09(+0.44%) |
Apr 23, 2007 | 21.05 | 21.31 | 21.01 | 21.24 | 3,118,367 | +0.24(+1.12%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.81 | 21.00 | 6,174,503 | +0.21(+1.00%) |
Apr 19, 2007 | 21.18 | 21.18 | 20.74 | 20.79 | 3,236,887 | -0.08(-0.38%) |
Apr 18, 2007 | 20.72 | 20.89 | 20.65 | 20.87 | 3,188,291 | +0.08(+0.41%) |
Apr 17, 2007 | 20.43 | 20.82 | 20.39 | 20.79 | 4,937,556 | +0.42(+2.06%) |
Apr 16, 2007 | 20.23 | 20.37 | 20.13 | 20.37 | 2,519,358 | +0.28(+1.39%) |
Apr 13, 2007 | 20.29 | 20.31 | 20.05 | 20.09 | 3,669,914 | -0.11(-0.56%) |
Apr 12, 2007 | 20.37 | 20.39 | 20.14 | 20.20 | 2,853,082 | -0.17(-0.83%) |
Apr 11, 2007 | 20.39 | 20.52 | 20.28 | 20.37 | 4,263,406 | -0.05(-0.23%) |
Apr 10, 2007 | 20.41 | 20.50 | 20.29 | 20.42 | 2,543,316 | +0.08(+0.39%) |
Apr 09, 2007 | 20.27 | 20.44 | 20.23 | 20.34 | 3,110,087 | +0.13(+0.63%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.07 | 20.21 | 3,099,085 | +0.08(+0.37%) |
Apr 04, 2007 | 20.11 | 20.20 | 19.91 | 20.14 | 4,867,933 | +0.08(+0.42%) |
Apr 03, 2007 | 20.02 | 20.07 | 19.81 | 20.05 | 4,643,967 | +0.19(+0.97%) |
Apr 02, 2007 | 19.34 | 19.93 | 19.29 | 19.86 | 6,145,835 | +0.56(+2.89%) |
Mar 30, 2007 | 19.51 | 19.55 | 19.09 | 19.30 | 3,937,317 | -0.16(-0.80%) |
Mar 29, 2007 | 19.45 | 19.52 | 19.22 | 19.46 | 4,373,010 | +0.08(+0.44%) |
Mar 28, 2007 | 19.38 | 19.58 | 19.32 | 19.37 | 3,336,189 | -0.04(-0.22%) |
Mar 27, 2007 | 19.23 | 19.60 | 19.11 | 19.42 | 11,143,868 | +0.51(+2.72%) |
Mar 26, 2007 | 18.69 | 18.90 | 18.60 | 18.90 | 2,609,622 | +0.19(+1.03%) |
Mar 23, 2007 | 18.52 | 18.75 | 18.41 | 18.71 | 2,787,821 | +0.21(+1.12%) |
Mar 22, 2007 | 18.23 | 18.67 | 18.23 | 18.50 | 3,480,273 | -0.09(-0.51%) |
Mar 21, 2007 | 18.35 | 18.62 | 18.25 | 18.59 | 3,871,501 | +0.23(+1.23%) |
Mar 20, 2007 | 18.16 | 18.39 | 18.05 | 18.37 | 3,162,652 | +0.17(+0.96%) |
Mar 19, 2007 | 17.96 | 18.21 | 17.86 | 18.19 | 4,235,233 | +0.38(+2.15%) |
Mar 16, 2007 | 17.99 | 18.03 | 17.81 | 17.81 | 4,289,901 | -0.12(-0.68%) |
Mar 15, 2007 | 17.77 | 18.00 | 17.67 | 17.93 | 4,513,443 | +0.12(+0.69%) |
Mar 14, 2007 | 17.74 | 17.87 | 17.48 | 17.81 | 3,592,316 | +0.13(+0.75%) |
Mar 13, 2007 | 18.01 | 18.13 | 17.67 | 17.68 | 3,933,080 | -0.34(-1.86%) |
Mar 12, 2007 | 17.66 | 18.03 | 17.64 | 18.01 | 3,739,201 | +0.27(+1.54%) |
Mar 09, 2007 | 17.78 | 17.81 | 17.63 | 17.74 | 1,815,887 | +0.03(+0.19%) |
Mar 08, 2007 | 17.70 | 17.79 | 17.65 | 17.71 | 2,491,600 | +0.13(+0.72%) |
Mar 07, 2007 | 17.67 | 17.82 | 17.56 | 17.58 | 3,435,777 | -0.29(-1.61%) |
Mar 06, 2007 | 17.63 | 17.89 | 17.58 | 17.87 | 3,327,501 | +0.30(+1.69%) |
Mar 05, 2007 | 17.73 | 17.82 | 17.55 | 17.57 | 5,570,345 | -0.29(-1.64%) |
Mar 02, 2007 | 18.09 | 18.15 | 17.86 | 17.86 | 3,745,770 | -0.27(-1.51%) |
Mar 01, 2007 | 17.75 | 18.23 | 17.67 | 18.14 | 4,037,840 | +0.18(+1.00%) |
Feb 28, 2007 | 17.97 | 18.19 | 17.93 | 17.96 | 4,049,830 | -0.01(-0.05%) |
Feb 27, 2007 | 18.48 | 18.67 | 17.93 | 17.97 | 7,275,202 | -0.53(-2.88%) |
Feb 26, 2007 | 17.95 | 18.73 | 17.95 | 18.50 | 8,421,877 | +0.77(+4.37%) |
Feb 23, 2007 | 17.39 | 17.74 | 17.36 | 17.73 | 2,794,601 | +0.29(+1.65%) |
Feb 22, 2007 | 17.56 | 17.58 | 17.32 | 17.44 | 1,546,576 | -0.03(-0.16%) |
Feb 21, 2007 | 17.50 | 17.55 | 17.39 | 17.47 | 1,651,885 | -0.08(-0.46%) |
Feb 20, 2007 | 17.49 | 17.57 | 17.41 | 17.55 | 1,643,833 | +0.06(+0.35%) |
Feb 16, 2007 | 17.35 | 17.51 | 17.24 | 17.49 | 2,398,369 | +0.07(+0.41%) |
Feb 15, 2007 | 17.52 | 17.56 | 17.41 | 17.41 | 1,606,752 | -0.13(-0.75%) |
Feb 14, 2007 | 17.43 | 17.63 | 17.37 | 17.55 | 3,037,432 | +0.12(+0.68%) |
Feb 13, 2007 | 17.28 | 17.43 | 17.25 | 17.43 | 2,071,166 | +0.15(+0.87%) |
Feb 12, 2007 | 17.40 | 17.46 | 17.24 | 17.28 | 2,603,405 | -0.14(-0.81%) |
Feb 09, 2007 | 17.32 | 17.56 | 17.21 | 17.42 | 4,604,344 | +0.13(+0.76%) |
Feb 08, 2007 | 17.11 | 17.29 | 17.08 | 17.29 | 4,216,799 | +0.17(+1.02%) |
Feb 07, 2007 | 17.11 | 17.23 | 16.98 | 17.11 | 2,958,179 | -0.00(-0.03%) |
Feb 06, 2007 | 17.02 | 17.13 | 16.99 | 17.12 | 2,588,010 | +0.13(+0.78%) |
Feb 05, 2007 | 16.87 | 17.04 | 16.80 | 16.99 | 2,569,151 | +0.14(+0.84%) |
Feb 02, 2007 | 16.70 | 16.94 | 16.58 | 16.84 | 4,751,606 | -0.06(-0.34%) |
Feb 01, 2007 | 16.76 | 16.92 | 16.66 | 16.90 | 3,546,806 | +0.10(+0.59%) |
Jan 31, 2007 | 16.68 | 16.89 | 16.61 | 16.80 | 2,536,732 | +0.14(+0.82%) |
Jan 30, 2007 | 16.64 | 16.70 | 16.58 | 16.66 | 1,265,188 | +0.07(+0.43%) |
Jan 29, 2007 | 16.55 | 16.64 | 16.49 | 16.59 | 1,682,185 | -0.01(-0.09%) |
Jan 26, 2007 | 16.55 | 16.65 | 16.40 | 16.61 | 1,696,593 | +0.03(+0.20%) |
Jan 25, 2007 | 16.67 | 16.68 | 16.56 | 16.57 | 1,713,756 | -0.07(-0.43%) |
Jan 24, 2007 | 16.45 | 16.65 | 16.40 | 16.65 | 1,350,791 | +0.16(+0.94%) |
Jan 23, 2007 | 16.31 | 16.57 | 16.30 | 16.49 | 2,156,180 | +0.15(+0.92%) |
Jan 22, 2007 | 16.36 | 16.49 | 16.30 | 16.34 | 2,516,391 | -0.05(-0.32%) |
Jan 19, 2007 | 16.43 | 16.45 | 16.25 | 16.39 | 1,890,895 | +0.00(+0.03%) |
Jan 18, 2007 | 16.52 | 16.55 | 16.34 | 16.39 | 2,853,506 | -0.11(-0.66%) |
Jan 17, 2007 | 16.57 | 16.64 | 16.46 | 16.49 | 2,577,839 | -0.07(-0.43%) |
Jan 16, 2007 | 16.48 | 16.70 | 16.48 | 16.57 | 2,677,850 | +0.06(+0.34%) |
Jan 12, 2007 | 16.75 | 16.79 | 16.47 | 16.51 | 3,617,365 | -0.22(-1.33%) |
Jan 11, 2007 | 16.79 | 16.91 | 16.66 | 16.73 | 3,058,191 | -0.02(-0.11%) |
Jan 10, 2007 | 16.74 | 16.81 | 16.63 | 16.75 | 2,496,050 | -0.06(-0.34%) |
Jan 09, 2007 | 16.80 | 16.90 | 16.64 | 16.81 | 3,139,768 | +0.07(+0.42%) |
Jan 08, 2007 | 16.73 | 16.86 | 16.67 | 16.74 | 2,380,358 | -0.04(-0.25%) |
Jan 05, 2007 | 17.02 | 17.02 | 16.69 | 16.78 | 2,417,227 | -0.30(-1.74%) |
Jan 04, 2007 | 17.18 | 17.29 | 17.06 | 17.07 | 2,464,690 | -0.08(-0.49%) |
Jan 03, 2007 | 17.03 | 17.30 | 16.98 | 17.16 | 4,544,803 | +0.25(+1.45%) |
Dec 29, 2006 | 17.01 | 17.02 | 16.87 | 16.91 | 1,790,036 | -0.09(-0.53%) |
Dec 28, 2006 | 16.94 | 17.05 | 16.93 | 17.00 | 2,175,674 | +0.00(+0.03%) |
Dec 27, 2006 | 17.12 | 17.14 | 16.96 | 17.00 | 1,937,299 | -0.09(-0.52%) |
Dec 26, 2006 | 16.88 | 17.09 | 16.86 | 17.09 | 885,907 | +0.18(+1.09%) |
Dec 22, 2006 | 16.92 | 16.95 | 16.78 | 16.91 | 2,495,202 | -0.04(-0.22%) |
Dec 21, 2006 | 16.96 | 17.00 | 16.84 | 16.94 | 4,988,710 | +0.05(+0.28%) |
Dec 20, 2006 | 16.92 | 16.98 | 16.86 | 16.90 | 1,479,407 | -0.05(-0.28%) |
Dec 19, 2006 | 16.81 | 16.95 | 16.75 | 16.94 | 2,800,958 | +0.05(+0.31%) |
Dec 18, 2006 | 17.11 | 17.11 | 16.86 | 16.89 | 2,711,541 | -0.17(-1.02%) |
Dec 15, 2006 | 17.04 | 17.15 | 17.03 | 17.07 | 4,265,745 | -0.08(-0.50%) |
Dec 14, 2006 | 17.07 | 17.24 | 17.07 | 17.15 | 3,436,624 | +0.02(+0.14%) |
Dec 13, 2006 | 17.22 | 17.23 | 17.12 | 17.13 | 3,319,662 | -0.03(-0.16%) |
Dec 12, 2006 | 17.07 | 17.18 | 17.00 | 17.16 | 3,234,270 | +0.03(+0.19%) |
Dec 11, 2006 | 17.15 | 17.17 | 17.02 | 17.12 | 3,759,755 | +0.01(+0.08%) |
Dec 08, 2006 | 17.12 | 17.18 | 17.00 | 17.11 | 2,692,683 | +0.00(+0.03%) |
Dec 07, 2006 | 17.23 | 17.24 | 17.03 | 17.10 | 3,930,961 | -0.10(-0.58%) |
Dec 06, 2006 | 17.21 | 17.31 | 17.14 | 17.20 | 3,763,569 | -0.07(-0.41%) |
Dec 05, 2006 | 17.58 | 17.58 | 17.19 | 17.27 | 12,458,850 | -0.33(-1.88%) |
Dec 04, 2006 | 17.48 | 17.62 | 17.44 | 17.60 | 5,349,345 | +0.18(+1.06%) |
Dec 01, 2006 | 17.30 | 17.42 | 17.11 | 17.42 | 6,735,733 | +0.26(+1.54%) |
Nov 30, 2006 | 17.12 | 17.16 | 16.94 | 17.16 | 6,522,149 | +0.04(+0.25%) |
Nov 29, 2006 | 16.72 | 17.13 | 16.72 | 17.11 | 8,188,019 | +0.40(+2.40%) |
Nov 28, 2006 | 16.39 | 16.73 | 16.32 | 16.71 | 7,284,101 | +0.27(+1.67%) |
Nov 27, 2006 | 16.57 | 16.59 | 16.27 | 16.44 | 6,472,779 | -0.13(-0.77%) |
Nov 24, 2006 | 16.13 | 16.57 | 16.13 | 16.57 | 3,749,160 | +0.41(+2.51%) |
Nov 22, 2006 | 16.14 | 16.22 | 16.04 | 16.16 | 3,802,132 | +0.02(+0.12%) |
Nov 21, 2006 | 16.15 | 16.21 | 16.02 | 16.14 | 3,649,361 | -0.03(-0.20%) |
Nov 20, 2006 | 16.15 | 16.20 | 16.08 | 16.17 | 1,904,880 | +0.06(+0.35%) |
Nov 17, 2006 | 16.04 | 16.13 | 15.99 | 16.12 | 3,532,186 | -0.01(-0.06%) |
Nov 16, 2006 | 16.12 | 16.29 | 16.06 | 16.13 | 3,645,758 | +0.07(+0.44%) |
Nov 15, 2006 | 16.09 | 16.12 | 16.03 | 16.06 | 3,066,878 | -0.04(-0.23%) |
Nov 14, 2006 | 16.14 | 16.17 | 16.03 | 16.09 | 2,456,850 | +0.00(+0.00%) |
Nov 13, 2006 | 16.04 | 16.15 | 15.99 | 16.09 | 3,458,025 | -0.00(-0.03%) |
Nov 10, 2006 | 15.93 | 16.10 | 15.89 | 16.10 | 2,704,548 | +0.12(+0.77%) |
Nov 09, 2006 | 16.00 | 16.06 | 15.91 | 15.98 | 2,400,064 | -0.03(-0.21%) |
Nov 08, 2006 | 15.87 | 16.05 | 15.83 | 16.01 | 3,289,785 | +0.14(+0.86%) |
Nov 07, 2006 | 15.86 | 15.91 | 15.73 | 15.87 | 4,816,020 | +0.05(+0.30%) |
Nov 06, 2006 | 15.81 | 15.92 | 15.79 | 15.82 | 6,321,067 | -0.07(-0.42%) |
Nov 03, 2006 | 15.97 | 16.04 | 15.82 | 15.89 | 3,231,092 | -0.09(-0.53%) |
Nov 02, 2006 | 16.07 | 16.10 | 15.86 | 15.98 | 4,844,202 | -0.15(-0.94%) |
Nov 01, 2006 | 16.29 | 16.33 | 16.06 | 16.13 | 8,151,150 | -0.17(-1.01%) |
Oct 31, 2006 | 16.38 | 16.44 | 16.17 | 16.29 | 4,484,838 | -0.21(-1.26%) |
Oct 30, 2006 | 16.59 | 16.63 | 16.44 | 16.50 | 2,026,504 | +0.00(+0.00%) |
Oct 27, 2006 | 16.53 | 16.63 | 16.47 | 16.50 | 1,304,599 | -0.09(-0.51%) |
Oct 26, 2006 | 16.75 | 16.75 | 16.52 | 16.58 | 1,656,334 | -0.13(-0.79%) |
Oct 25, 2006 | 16.54 | 16.75 | 16.50 | 16.72 | 2,433,754 | +0.14(+0.85%) |
Oct 24, 2006 | 16.34 | 16.58 | 16.26 | 16.57 | 3,959,354 | +0.23(+1.41%) |
Oct 23, 2006 | 16.16 | 16.35 | 16.04 | 16.34 | 2,681,664 | +0.09(+0.58%) |
Oct 20, 2006 | 16.12 | 16.25 | 16.03 | 16.25 | 1,900,642 | +0.17(+1.09%) |
Oct 19, 2006 | 15.98 | 16.14 | 15.98 | 16.07 | 1,289,343 | +0.09(+0.56%) |
Oct 18, 2006 | 15.86 | 16.00 | 15.84 | 15.98 | 2,666,197 | +0.15(+0.92%) |
Oct 17, 2006 | 15.69 | 15.86 | 15.69 | 15.84 | 3,433,870 | +0.09(+0.60%) |
Oct 16, 2006 | 15.69 | 15.80 | 15.60 | 15.74 | 2,328,022 | +0.05(+0.33%) |
Oct 13, 2006 | 15.63 | 15.73 | 15.62 | 15.69 | 1,608,236 | +0.03(+0.21%) |
Oct 12, 2006 | 15.66 | 15.69 | 15.54 | 15.66 | 1,686,211 | +0.05(+0.30%) |
Oct 11, 2006 | 15.47 | 15.64 | 15.43 | 15.61 | 2,110,624 | +0.15(+0.98%) |
Oct 10, 2006 | 15.39 | 15.49 | 15.34 | 15.46 | 1,437,877 | +0.05(+0.31%) |
Oct 09, 2006 | 15.35 | 15.45 | 15.29 | 15.41 | 2,669,799 | +0.03(+0.18%) |
Oct 06, 2006 | 15.39 | 15.53 | 15.33 | 15.39 | 5,782,022 | -0.06(-0.37%) |
Oct 05, 2006 | 15.54 | 15.60 | 15.43 | 15.44 | 2,978,097 | -0.13(-0.85%) |
Oct 04, 2006 | 15.68 | 15.72 | 15.54 | 15.57 | 4,071,867 | -0.07(-0.45%) |
Oct 03, 2006 | 15.73 | 15.76 | 15.55 | 15.64 | 4,130,136 | -0.04(-0.24%) |
Oct 02, 2006 | 15.61 | 15.78 | 15.56 | 15.68 | 4,093,691 | +0.16(+1.00%) |
Sep 29, 2006 | 15.67 | 15.76 | 15.51 | 15.53 | 3,009,880 | -0.18(-1.17%) |
Sep 28, 2006 | 15.78 | 15.80 | 15.66 | 15.71 | 2,020,783 | +0.01(+0.06%) |
Sep 27, 2006 | 15.62 | 15.74 | 15.57 | 15.70 | 3,590,879 | +0.08(+0.54%) |
Sep 26, 2006 | 15.69 | 15.70 | 15.50 | 15.62 | 2,423,584 | -0.06(-0.36%) |
Sep 25, 2006 | 15.48 | 15.75 | 15.37 | 15.67 | 5,851,521 | +0.25(+1.65%) |
Sep 22, 2006 | 15.55 | 15.61 | 15.40 | 15.42 | 1,589,378 | -0.15(-0.97%) |
Sep 21, 2006 | 15.63 | 15.69 | 15.52 | 15.57 | 1,744,056 | -0.08(-0.51%) |
Sep 20, 2006 | 15.68 | 15.75 | 15.59 | 15.65 | 2,493,083 | +0.08(+0.52%) |
Sep 19, 2006 | 15.46 | 15.62 | 15.43 | 15.57 | 3,025,984 | +0.17(+1.10%) |
Sep 18, 2006 | 15.44 | 15.48 | 15.27 | 15.40 | 2,400,700 | +0.04(+0.28%) |
Sep 15, 2006 | 15.57 | 15.61 | 15.35 | 15.36 | 4,271,042 | -0.13(-0.82%) |
Sep 14, 2006 | 15.57 | 15.67 | 15.43 | 15.48 | 3,033,188 | -0.09(-0.58%) |
Sep 13, 2006 | 15.53 | 15.61 | 15.34 | 15.57 | 3,491,715 | +0.05(+0.33%) |
Sep 12, 2006 | 15.78 | 15.80 | 15.46 | 15.52 | 4,523,826 | -0.26(-1.67%) |
Sep 11, 2006 | 15.87 | 15.94 | 15.74 | 15.79 | 2,083,290 | -0.06(-0.36%) |
Sep 08, 2006 | 15.96 | 16.01 | 15.84 | 15.84 | 1,482,797 | -0.05(-0.33%) |
Sep 07, 2006 | 16.09 | 16.12 | 15.89 | 15.90 | 1,778,594 | -0.17(-1.03%) |
Sep 06, 2006 | 16.07 | 16.14 | 15.91 | 16.06 | 4,011,902 | -0.17(-1.05%) |
Sep 05, 2006 | 16.51 | 16.53 | 16.18 | 16.23 | 3,197,402 | -0.28(-1.71%) |
Sep 01, 2006 | 16.58 | 16.63 | 16.45 | 16.51 | 1,487,035 | +0.01(+0.06%) |
Aug 31, 2006 | 16.38 | 16.56 | 16.35 | 16.50 | 2,334,802 | +0.19(+1.19%) |
Aug 30, 2006 | 16.42 | 16.45 | 16.29 | 16.31 | 1,628,153 | -0.07(-0.43%) |
Aug 29, 2006 | 16.42 | 16.49 | 16.32 | 16.38 | 3,160,109 | -0.02(-0.14%) |
Aug 28, 2006 | 16.17 | 16.46 | 16.13 | 16.40 | 2,875,119 | +0.27(+1.67%) |
Aug 25, 2006 | 16.33 | 16.35 | 16.13 | 16.14 | 2,261,065 | -0.23(-1.38%) |
Aug 24, 2006 | 16.25 | 16.38 | 16.22 | 16.36 | 1,977,134 | +0.13(+0.81%) |
Aug 23, 2006 | 16.51 | 16.52 | 16.19 | 16.23 | 2,482,277 | -0.25(-1.49%) |
Aug 22, 2006 | 16.45 | 16.51 | 16.40 | 16.48 | 1,833,262 | +0.02(+0.11%) |
Aug 21, 2006 | 16.47 | 16.54 | 16.39 | 16.46 | 1,780,289 | +0.03(+0.20%) |
Aug 18, 2006 | 16.29 | 16.50 | 16.27 | 16.42 | 2,236,274 | +0.16(+0.99%) |
Aug 17, 2006 | 16.24 | 16.31 | 16.14 | 16.26 | 2,060,406 | +0.03(+0.17%) |
Aug 16, 2006 | 16.52 | 16.52 | 16.23 | 16.23 | 2,138,593 | -0.22(-1.35%) |
Aug 15, 2006 | 16.52 | 16.52 | 16.36 | 16.46 | 3,187,019 | +0.06(+0.35%) |
Aug 14, 2006 | 16.33 | 16.48 | 16.29 | 16.40 | 2,577,839 | +0.14(+0.84%) |
Aug 11, 2006 | 16.29 | 16.38 | 16.24 | 16.26 | 2,129,482 | -0.08(-0.49%) |
Aug 10, 2006 | 16.33 | 16.36 | 16.19 | 16.34 | 1,503,351 | +0.02(+0.14%) |
Aug 09, 2006 | 16.45 | 16.48 | 16.26 | 16.32 | 4,957,774 | -0.06(-0.35%) |
Aug 08, 2006 | 16.23 | 16.49 | 16.22 | 16.38 | 2,619,581 | +0.25(+1.58%) |
Aug 07, 2006 | 16.40 | 16.49 | 16.09 | 16.12 | 1,396,771 | -0.27(-1.67%) |
Aug 04, 2006 | 16.45 | 16.52 | 16.26 | 16.40 | 2,320,606 | +0.06(+0.38%) |
Aug 03, 2006 | 16.52 | 16.59 | 16.24 | 16.33 | 2,678,698 | -0.13(-0.77%) |
Aug 02, 2006 | 16.40 | 16.48 | 16.28 | 16.46 | 2,550,717 | +0.13(+0.81%) |
Aug 01, 2006 | 16.09 | 16.40 | 16.00 | 16.33 | 4,277,187 | +0.27(+1.70%) |
Jul 31, 2006 | 16.20 | 16.33 | 16.05 | 16.06 | 2,220,171 | -0.23(-1.39%) |
Jul 28, 2006 | 16.28 | 16.38 | 16.19 | 16.28 | 3,456,754 | +0.13(+0.79%) |
Jul 27, 2006 | 16.14 | 16.32 | 16.03 | 16.15 | 3,418,614 | +0.05(+0.32%) |
Jul 26, 2006 | 16.04 | 16.11 | 15.98 | 16.10 | 5,994,122 | +0.04(+0.26%) |
Jul 25, 2006 | 16.09 | 16.16 | 16.03 | 16.06 | 4,358,764 | -0.03(-0.21%) |
Jul 24, 2006 | 15.96 | 16.11 | 15.96 | 16.09 | 2,596,061 | +0.21(+1.31%) |
Jul 21, 2006 | 16.01 | 16.09 | 15.87 | 15.89 | 3,172,611 | -0.02(-0.15%) |
Jul 20, 2006 | 15.71 | 15.95 | 15.71 | 15.91 | 1,836,228 | +0.16(+0.99%) |
Jul 19, 2006 | 15.73 | 15.83 | 15.66 | 15.75 | 2,495,202 | +0.14(+0.88%) |
Jul 18, 2006 | 15.54 | 15.62 | 15.46 | 15.62 | 3,360,980 | +0.08(+0.55%) |
Jul 17, 2006 | 15.47 | 15.59 | 15.44 | 15.53 | 1,370,708 | +0.07(+0.43%) |
Jul 14, 2006 | 15.34 | 15.54 | 15.32 | 15.47 | 1,967,599 | +0.05(+0.31%) |
Jul 13, 2006 | 15.29 | 15.51 | 15.29 | 15.42 | 3,730,514 | +0.01(+0.09%) |
Jul 12, 2006 | 15.75 | 15.76 | 15.36 | 15.40 | 4,982,565 | -0.28(-1.81%) |
Jul 11, 2006 | 15.57 | 15.73 | 15.51 | 15.69 | 3,116,460 | +0.18(+1.16%) |
Jul 10, 2006 | 15.48 | 15.54 | 15.41 | 15.51 | 2,717,685 | +0.07(+0.46%) |
Jul 07, 2006 | 15.29 | 15.54 | 15.23 | 15.44 | 5,946,871 | +0.13(+0.83%) |
Jul 06, 2006 | 15.38 | 15.39 | 15.20 | 15.31 | 2,461,724 | -0.04(-0.25%) |
Jul 05, 2006 | 15.35 | 15.40 | 15.27 | 15.35 | 2,322,301 | -0.08(-0.55%) |
Jul 03, 2006 | 15.36 | 15.45 | 15.23 | 15.43 | 3,384,711 | +0.19(+1.24%) |
Jun 30, 2006 | 15.02 | 15.24 | 14.95 | 15.24 | 5,949,837 | +0.21(+1.41%) |
Jun 29, 2006 | 14.96 | 15.07 | 14.85 | 15.03 | 4,035,634 | +0.19(+1.27%) |
Jun 28, 2006 | 14.95 | 14.97 | 14.79 | 14.84 | 6,841,466 | -0.03(-0.19%) |
Jun 27, 2006 | 14.87 | 15.03 | 14.85 | 14.87 | 4,737,834 | -0.04(-0.28%) |
Jun 26, 2006 | 14.78 | 14.95 | 14.77 | 14.91 | 2,059,135 | +0.14(+0.93%) |
Jun 23, 2006 | 14.64 | 14.93 | 14.60 | 14.78 | 2,774,048 | +0.06(+0.42%) |
Jun 22, 2006 | 14.74 | 14.84 | 14.57 | 14.72 | 3,612,492 | -0.08(-0.57%) |
Jun 21, 2006 | 14.84 | 14.96 | 14.75 | 14.80 | 2,554,107 | -0.05(-0.35%) |
Jun 20, 2006 | 14.87 | 14.98 | 14.80 | 14.85 | 2,532,707 | -0.01(-0.10%) |
Jun 19, 2006 | 15.06 | 15.06 | 14.77 | 14.87 | 3,060,098 | -0.19(-1.25%) |
Jun 16, 2006 | 14.92 | 15.07 | 14.92 | 15.06 | 3,974,822 | +0.07(+0.44%) |
Jun 15, 2006 | 14.83 | 15.07 | 14.80 | 14.99 | 3,058,615 | +0.19(+1.31%) |
Jun 14, 2006 | 14.72 | 14.82 | 14.62 | 14.80 | 4,475,515 | +0.00(+0.00%) |
Jun 13, 2006 | 14.88 | 14.98 | 14.79 | 14.80 | 9,148,723 | -0.08(-0.57%) |
Jun 12, 2006 | 14.76 | 15.00 | 14.69 | 14.88 | 8,921,366 | +0.20(+1.35%) |
Jun 09, 2006 | 14.36 | 14.77 | 14.35 | 14.68 | 5,761,045 | +0.29(+2.03%) |
Jun 08, 2006 | 14.36 | 14.47 | 14.28 | 14.39 | 4,792,289 | +0.07(+0.46%) |
Jun 07, 2006 | 14.30 | 14.38 | 14.21 | 14.32 | 2,670,222 | -0.02(-0.16%) |
Jun 06, 2006 | 14.41 | 14.49 | 14.17 | 14.35 | 4,510,265 | +0.03(+0.20%) |
Jun 05, 2006 | 14.44 | 14.55 | 14.30 | 14.32 | 3,140,616 | -0.16(-1.08%) |
Jun 02, 2006 | 14.47 | 14.55 | 14.32 | 14.47 | 2,717,262 | +0.09(+0.59%) |
Jun 01, 2006 | 14.19 | 14.39 | 14.09 | 14.39 | 3,959,354 | +0.34(+2.42%) |
May 31, 2006 | 14.02 | 14.23 | 13.79 | 14.05 | 10,516,465 | +0.08(+0.61%) |
May 30, 2006 | 14.22 | 14.28 | 13.88 | 13.96 | 4,415,551 | -0.27(-1.92%) |
May 26, 2006 | 14.11 | 14.24 | 13.99 | 14.24 | 2,788,244 | +0.16(+1.14%) |
May 25, 2006 | 14.02 | 14.08 | 13.94 | 14.08 | 2,640,346 | +0.17(+1.19%) |
May 24, 2006 | 13.81 | 13.96 | 13.60 | 13.91 | 2,492,660 | +0.11(+0.82%) |
May 23, 2006 | 14.06 | 14.12 | 13.79 | 13.80 | 2,948,856 | -0.19(-1.35%) |
May 22, 2006 | 13.98 | 14.19 | 13.88 | 13.99 | 4,786,568 | -0.04(-0.27%) |
May 19, 2006 | 13.93 | 14.15 | 13.83 | 14.03 | 3,390,856 | +0.17(+1.23%) |
May 18, 2006 | 13.81 | 14.01 | 13.78 | 13.86 | 5,530,086 | +0.07(+0.51%) |
May 17, 2006 | 13.81 | 13.91 | 13.60 | 13.79 | 4,240,742 | -0.20(-1.42%) |
May 16, 2006 | 13.93 | 14.01 | 13.84 | 13.98 | 2,534,825 | +0.05(+0.37%) |
May 15, 2006 | 13.90 | 14.00 | 13.76 | 13.93 | 3,776,282 | +0.05(+0.34%) |
May 12, 2006 | 14.14 | 14.23 | 13.83 | 13.88 | 3,175,153 | -0.25(-1.80%) |
May 11, 2006 | 14.31 | 14.31 | 13.98 | 14.14 | 3,167,737 | -0.09(-0.66%) |
May 10, 2006 | 14.24 | 14.41 | 14.20 | 14.23 | 6,130,791 | -0.04(-0.30%) |
May 09, 2006 | 14.38 | 14.55 | 14.19 | 14.28 | 3,364,794 | -0.04(-0.26%) |
May 08, 2006 | 14.43 | 14.47 | 14.23 | 14.31 | 3,324,111 | -0.06(-0.39%) |
May 05, 2006 | 13.95 | 14.40 | 13.95 | 14.37 | 6,682,761 | +0.49(+3.54%) |
May 04, 2006 | 13.70 | 13.90 | 13.58 | 13.88 | 9,020,530 | +0.34(+2.55%) |
May 03, 2006 | 13.64 | 13.70 | 13.47 | 13.54 | 3,383,228 | -0.21(-1.51%) |
May 02, 2006 | 13.59 | 13.75 | 13.56 | 13.74 | 5,112,241 | +0.24(+1.78%) |