Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.58 | 25.78 | 25.22 | 25.23 | 420,500 | -0.27(-1.06%) |
Apr 27, 2007 | 25.65 | 25.74 | 25.50 | 25.50 | 287,900 | -0.17(-0.66%) |
Apr 26, 2007 | 25.29 | 25.69 | 25.29 | 25.67 | 311,700 | +0.30(+1.18%) |
Apr 25, 2007 | 25.40 | 25.57 | 25.06 | 25.37 | 723,200 | +0.14(+0.55%) |
Apr 24, 2007 | 25.66 | 25.70 | 25.07 | 25.23 | 445,300 | -0.32(-1.25%) |
Apr 23, 2007 | 25.67 | 25.75 | 25.44 | 25.55 | 186,500 | -0.09(-0.35%) |
Apr 20, 2007 | 25.07 | 26.06 | 25.07 | 25.64 | 637,900 | +0.57(+2.27%) |
Apr 19, 2007 | 25.13 | 25.28 | 24.82 | 25.07 | 537,500 | -0.32(-1.26%) |
Apr 18, 2007 | 25.62 | 25.76 | 25.32 | 25.39 | 682,100 | -0.37(-1.44%) |
Apr 17, 2007 | 25.83 | 26.23 | 25.68 | 25.76 | 503,500 | -0.13(-0.50%) |
Apr 16, 2007 | 25.74 | 25.98 | 25.59 | 25.89 | 514,300 | +0.43(+1.69%) |
Apr 13, 2007 | 25.60 | 25.73 | 25.29 | 25.46 | 689,500 | -0.08(-0.31%) |
Apr 12, 2007 | 25.16 | 25.55 | 24.96 | 25.54 | 321,600 | +0.24(+0.95%) |
Apr 11, 2007 | 25.32 | 25.45 | 25.15 | 25.30 | 352,000 | -0.09(-0.35%) |
Apr 10, 2007 | 25.01 | 25.43 | 25.01 | 25.39 | 437,900 | +0.31(+1.24%) |
Apr 09, 2007 | 25.00 | 25.14 | 24.84 | 25.08 | 507,100 | +0.12(+0.48%) |
Apr 05, 2007 | 25.06 | 25.07 | 24.86 | 24.96 | 307,200 | -0.18(-0.72%) |
Apr 04, 2007 | 24.44 | 25.16 | 24.38 | 25.14 | 928,700 | +0.76(+3.12%) |
Apr 03, 2007 | 24.45 | 24.73 | 24.27 | 24.38 | 717,100 | +0.08(+0.33%) |
Apr 02, 2007 | 24.10 | 24.40 | 23.72 | 24.30 | 568,000 | +0.35(+1.46%) |
Mar 30, 2007 | 23.88 | 24.00 | 23.66 | 23.95 | 717,300 | +0.09(+0.38%) |
Mar 29, 2007 | 23.41 | 23.97 | 23.27 | 23.86 | 648,500 | +0.48(+2.05%) |
Mar 28, 2007 | 23.43 | 23.54 | 23.25 | 23.38 | 704,100 | -0.20(-0.85%) |
Mar 27, 2007 | 23.42 | 23.64 | 23.25 | 23.58 | 348,800 | +0.04(+0.17%) |
Mar 26, 2007 | 23.45 | 23.60 | 23.14 | 23.54 | 364,300 | +0.02(+0.09%) |
Mar 23, 2007 | 23.50 | 23.78 | 23.47 | 23.52 | 438,600 | -0.24(-1.01%) |
Mar 22, 2007 | 23.78 | 24.00 | 23.55 | 23.76 | 397,600 | +0.12(+0.51%) |
Mar 21, 2007 | 23.29 | 23.70 | 23.16 | 23.64 | 537,300 | +0.45(+1.94%) |
Mar 20, 2007 | 23.16 | 23.51 | 23.07 | 23.19 | 625,400 | +0.03(+0.13%) |
Mar 19, 2007 | 22.80 | 23.19 | 22.80 | 23.16 | 877,400 | +0.60(+2.66%) |
Mar 16, 2007 | 22.78 | 22.78 | 22.36 | 22.56 | 813,900 | -0.27(-1.18%) |
Mar 15, 2007 | 22.42 | 23.01 | 22.42 | 22.83 | 697,064 | +0.35(+1.56%) |
Mar 14, 2007 | 22.13 | 22.58 | 21.99 | 22.48 | 541,200 | +0.29(+1.31%) |
Mar 13, 2007 | 22.47 | 22.42 | 22.00 | 22.19 | 617,800 | -0.28(-1.25%) |
Mar 12, 2007 | 22.23 | 22.73 | 22.08 | 22.47 | 844,300 | +0.42(+1.90%) |
Mar 09, 2007 | 21.52 | 22.37 | 21.46 | 22.05 | 1,761,900 | +0.64(+2.99%) |
Mar 08, 2007 | 20.77 | 21.52 | 20.77 | 21.41 | 1,154,800 | +0.61(+2.93%) |
Mar 07, 2007 | 20.54 | 21.06 | 20.49 | 20.80 | 626,600 | +0.10(+0.48%) |
Mar 06, 2007 | 20.10 | 20.96 | 20.00 | 20.70 | 513,100 | +0.69(+3.45%) |
Mar 05, 2007 | 19.95 | 20.32 | 19.44 | 20.01 | 1,101,200 | -0.69(-3.33%) |
Mar 02, 2007 | 20.89 | 21.16 | 20.55 | 20.70 | 364,700 | -0.28(-1.33%) |
Mar 01, 2007 | 20.77 | 21.22 | 20.45 | 20.98 | 404,345 | -0.18(-0.85%) |
Feb 28, 2007 | 20.92 | 21.38 | 20.31 | 21.16 | 677,900 | +0.16(+0.76%) |
Feb 27, 2007 | 21.33 | 22.11 | 20.05 | 21.00 | 690,300 | -1.13(-5.11%) |
Feb 26, 2007 | 22.30 | 22.50 | 21.91 | 22.13 | 716,183 | -0.11(-0.49%) |
Feb 23, 2007 | 21.86 | 22.29 | 21.73 | 22.24 | 579,000 | +0.22(+1.00%) |
Feb 22, 2007 | 21.87 | 22.05 | 21.79 | 22.02 | 255,700 | +0.15(+0.69%) |
Feb 21, 2007 | 21.84 | 22.08 | 21.80 | 21.87 | 457,500 | -0.15(-0.68%) |
Feb 20, 2007 | 21.60 | 22.11 | 21.54 | 22.02 | 362,900 | +0.24(+1.10%) |
Feb 16, 2007 | 21.77 | 21.88 | 21.58 | 21.78 | 572,500 | -0.07(-0.32%) |
Feb 15, 2007 | 22.05 | 22.18 | 21.85 | 21.85 | 563,900 | -0.25(-1.13%) |
Feb 14, 2007 | 21.98 | 22.20 | 21.76 | 22.10 | 373,928 | +0.08(+0.36%) |
Feb 13, 2007 | 21.76 | 22.08 | 21.76 | 22.02 | 323,492 | +0.23(+1.06%) |
Feb 12, 2007 | 22.14 | 22.14 | 21.61 | 21.79 | 394,200 | -0.25(-1.13%) |
Feb 09, 2007 | 22.13 | 22.20 | 21.88 | 22.04 | 302,300 | -0.13(-0.59%) |
Feb 08, 2007 | 21.99 | 22.32 | 21.94 | 22.17 | 505,500 | -0.04(-0.18%) |
Feb 07, 2007 | 21.96 | 22.42 | 21.81 | 22.21 | 607,500 | +0.38(+1.74%) |
Feb 06, 2007 | 21.75 | 22.09 | 21.21 | 21.83 | 1,542,200 | -0.82(-3.62%) |
Feb 05, 2007 | 22.49 | 22.65 | 22.09 | 22.65 | 621,000 | +0.35(+1.57%) |
Feb 02, 2007 | 22.58 | 22.61 | 22.15 | 22.30 | 802,100 | -0.19(-0.84%) |
Feb 01, 2007 | 21.96 | 22.54 | 21.96 | 22.49 | 369,500 | +0.63(+2.88%) |
Jan 31, 2007 | 21.75 | 22.05 | 21.53 | 21.86 | 488,200 | +0.06(+0.28%) |
Jan 30, 2007 | 21.94 | 21.95 | 21.59 | 21.80 | 484,600 | -0.02(-0.09%) |
Jan 29, 2007 | 21.48 | 22.06 | 21.42 | 21.82 | 658,100 | +0.49(+2.30%) |
Jan 26, 2007 | 21.06 | 21.42 | 21.00 | 21.33 | 272,200 | +0.26(+1.23%) |
Jan 25, 2007 | 21.13 | 21.25 | 20.86 | 21.07 | 350,800 | -0.06(-0.28%) |
Jan 24, 2007 | 20.95 | 21.27 | 20.88 | 21.13 | 428,400 | +0.37(+1.78%) |
Jan 23, 2007 | 20.60 | 21.07 | 20.39 | 20.76 | 344,000 | +0.13(+0.63%) |
Jan 22, 2007 | 20.62 | 20.73 | 20.35 | 20.63 | 166,900 | +0.05(+0.24%) |
Jan 19, 2007 | 20.59 | 20.65 | 20.30 | 20.58 | 170,400 | -0.12(-0.58%) |
Jan 18, 2007 | 21.11 | 21.12 | 20.64 | 20.70 | 215,100 | -0.42(-1.99%) |
Jan 17, 2007 | 21.17 | 21.33 | 20.94 | 21.12 | 394,900 | -0.05(-0.24%) |
Jan 16, 2007 | 21.13 | 21.38 | 21.03 | 21.17 | 513,600 | +0.14(+0.67%) |
Jan 12, 2007 | 20.86 | 21.11 | 20.81 | 21.03 | 230,100 | +0.13(+0.62%) |
Jan 11, 2007 | 20.73 | 21.09 | 20.64 | 20.90 | 238,000 | +0.27(+1.31%) |
Jan 10, 2007 | 20.36 | 20.70 | 20.26 | 20.63 | 237,000 | +0.14(+0.68%) |
Jan 09, 2007 | 20.25 | 20.53 | 20.23 | 20.49 | 273,900 | +0.20(+0.99%) |
Jan 08, 2007 | 20.20 | 20.31 | 19.90 | 20.29 | 394,100 | -0.09(-0.44%) |
Jan 05, 2007 | 19.92 | 20.67 | 19.92 | 20.38 | 333,500 | -0.32(-1.55%) |
Jan 04, 2007 | 20.35 | 20.77 | 20.00 | 20.70 | 615,100 | +0.38(+1.87%) |
Jan 03, 2007 | 19.92 | 20.37 | 19.92 | 20.32 | 923,700 | +0.53(+2.68%) |
Dec 29, 2006 | 19.95 | 20.15 | 19.75 | 19.79 | 279,000 | -0.16(-0.80%) |
Dec 28, 2006 | 20.24 | 20.32 | 19.94 | 19.95 | 432,800 | -0.36(-1.77%) |
Dec 27, 2006 | 20.00 | 20.37 | 20.00 | 20.31 | 338,100 | +0.45(+2.27%) |
Dec 26, 2006 | 19.60 | 19.93 | 19.45 | 19.86 | 254,000 | +0.12(+0.61%) |
Dec 22, 2006 | 19.82 | 19.94 | 19.60 | 19.74 | 248,800 | -0.12(-0.60%) |
Dec 21, 2006 | 19.95 | 20.12 | 19.68 | 19.86 | 197,500 | -0.06(-0.30%) |
Dec 20, 2006 | 19.98 | 20.05 | 19.80 | 19.92 | 218,900 | +0.00(+0.00%) |
Dec 19, 2006 | 19.77 | 20.04 | 19.65 | 19.92 | 305,700 | +0.07(+0.35%) |
Dec 18, 2006 | 20.10 | 20.29 | 19.78 | 19.85 | 328,900 | -0.32(-1.59%) |
Dec 15, 2006 | 20.49 | 20.75 | 20.11 | 20.17 | 640,000 | -0.31(-1.51%) |
Dec 14, 2006 | 20.29 | 20.75 | 20.28 | 20.48 | 262,800 | +0.17(+0.84%) |
Dec 13, 2006 | 20.04 | 20.35 | 20.03 | 20.31 | 186,500 | +0.34(+1.70%) |
Dec 12, 2006 | 20.43 | 20.44 | 19.82 | 19.97 | 725,500 | -0.66(-3.20%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.63 | 257,000 | +0.04(+0.19%) |
Dec 08, 2006 | 20.40 | 20.78 | 20.30 | 20.59 | 603,900 | -0.16(-0.77%) |
Dec 07, 2006 | 20.19 | 21.40 | 20.19 | 20.75 | 1,397,300 | +0.84(+4.22%) |
Dec 06, 2006 | 19.62 | 20.06 | 19.45 | 19.91 | 828,300 | +0.26(+1.32%) |
Dec 05, 2006 | 19.32 | 19.68 | 19.27 | 19.65 | 375,300 | +0.20(+1.03%) |
Dec 04, 2006 | 19.23 | 19.56 | 19.23 | 19.45 | 497,100 | +0.18(+0.93%) |
Dec 01, 2006 | 19.04 | 19.38 | 18.93 | 19.27 | 513,500 | -0.01(-0.05%) |
Nov 30, 2006 | 19.30 | 19.50 | 19.14 | 19.28 | 781,200 | -0.13(-0.67%) |
Nov 29, 2006 | 18.83 | 19.55 | 18.83 | 19.41 | 1,388,900 | +0.71(+3.80%) |
Nov 28, 2006 | 18.38 | 18.98 | 18.38 | 18.70 | 1,072,600 | +0.07(+0.38%) |
Nov 27, 2006 | 19.38 | 19.49 | 18.53 | 18.63 | 1,385,200 | -0.87(-4.46%) |
Nov 24, 2006 | 19.35 | 19.62 | 19.33 | 19.50 | 447,300 | -0.20(-1.02%) |
Nov 22, 2006 | 19.70 | 19.75 | 19.53 | 19.70 | 333,300 | -0.04(-0.20%) |
Nov 21, 2006 | 19.75 | 19.83 | 19.60 | 19.74 | 360,100 | -0.07(-0.35%) |
Nov 20, 2006 | 20.06 | 20.10 | 19.70 | 19.81 | 868,100 | -0.38(-1.88%) |
Nov 17, 2006 | 20.11 | 20.30 | 20.00 | 20.19 | 556,200 | -0.01(-0.05%) |
Nov 16, 2006 | 19.95 | 20.27 | 19.95 | 20.20 | 1,156,600 | -0.01(-0.05%) |
Nov 15, 2006 | 19.82 | 20.21 | 19.71 | 20.21 | 777,200 | +0.30(+1.51%) |
Nov 14, 2006 | 19.65 | 19.91 | 19.50 | 19.91 | 551,000 | +0.21(+1.07%) |
Nov 13, 2006 | 19.50 | 19.79 | 19.45 | 19.70 | 664,700 | +0.25(+1.29%) |
Nov 10, 2006 | 19.18 | 19.48 | 19.18 | 19.45 | 391,700 | +0.15(+0.78%) |
Nov 09, 2006 | 19.28 | 19.37 | 19.15 | 19.30 | 336,900 | +0.05(+0.26%) |
Nov 08, 2006 | 18.75 | 19.39 | 18.75 | 19.25 | 560,600 | +0.29(+1.53%) |
Nov 07, 2006 | 18.69 | 19.11 | 18.69 | 18.96 | 525,600 | +0.06(+0.32%) |
Nov 06, 2006 | 18.75 | 19.00 | 18.72 | 18.90 | 440,700 | +0.12(+0.64%) |
Nov 03, 2006 | 18.61 | 18.88 | 18.56 | 18.78 | 470,600 | +0.15(+0.81%) |
Nov 02, 2006 | 18.55 | 18.79 | 18.50 | 18.63 | 745,100 | -0.28(-1.48%) |
Nov 01, 2006 | 18.95 | 19.16 | 18.70 | 18.91 | 1,086,700 | +0.31(+1.67%) |
Oct 31, 2006 | 18.64 | 19.59 | 18.17 | 18.60 | 1,001,400 | +0.05(+0.27%) |
Oct 30, 2006 | 18.40 | 18.67 | 18.11 | 18.55 | 497,100 | +0.21(+1.15%) |
Oct 27, 2006 | 18.60 | 18.71 | 18.27 | 18.34 | 408,700 | -0.38(-2.03%) |
Oct 26, 2006 | 18.85 | 18.85 | 18.44 | 18.72 | 759,700 | -0.04(-0.21%) |
Oct 25, 2006 | 18.91 | 19.21 | 18.63 | 18.76 | 442,600 | -0.20(-1.05%) |
Oct 24, 2006 | 18.93 | 19.00 | 18.81 | 18.96 | 654,300 | -0.05(-0.26%) |
Oct 23, 2006 | 18.94 | 19.24 | 18.84 | 19.01 | 814,300 | -0.05(-0.26%) |
Oct 20, 2006 | 19.09 | 19.11 | 18.70 | 19.06 | 628,500 | +0.07(+0.37%) |
Oct 19, 2006 | 18.82 | 19.06 | 18.66 | 18.99 | 389,600 | +0.23(+1.23%) |
Oct 18, 2006 | 18.53 | 18.99 | 18.52 | 18.76 | 889,000 | +0.26(+1.41%) |
Oct 17, 2006 | 18.51 | 18.58 | 18.03 | 18.50 | 359,100 | -0.15(-0.80%) |
Oct 16, 2006 | 18.71 | 18.82 | 18.60 | 18.65 | 308,700 | -0.06(-0.32%) |
Oct 13, 2006 | 18.85 | 18.87 | 18.55 | 18.71 | 533,200 | -0.14(-0.74%) |
Oct 12, 2006 | 18.77 | 18.97 | 18.60 | 18.85 | 592,500 | +0.14(+0.75%) |
Oct 11, 2006 | 18.48 | 18.82 | 18.46 | 18.71 | 720,800 | +0.18(+0.97%) |
Oct 10, 2006 | 18.39 | 18.57 | 18.21 | 18.53 | 417,700 | +0.20(+1.09%) |
Oct 09, 2006 | 18.38 | 18.44 | 18.16 | 18.33 | 418,300 | -0.10(-0.54%) |
Oct 06, 2006 | 18.46 | 18.53 | 18.25 | 18.43 | 294,600 | -0.13(-0.70%) |
Oct 05, 2006 | 17.96 | 18.64 | 17.93 | 18.56 | 519,500 | +0.58(+3.23%) |
Oct 04, 2006 | 17.62 | 18.00 | 17.53 | 17.98 | 323,700 | +0.32(+1.81%) |
Oct 03, 2006 | 17.51 | 17.78 | 17.12 | 17.66 | 483,500 | +0.16(+0.91%) |
Oct 02, 2006 | 17.52 | 17.90 | 17.50 | 17.50 | 569,200 | -0.09(-0.51%) |
Sep 29, 2006 | 17.54 | 17.73 | 17.47 | 17.59 | 636,400 | -0.03(-0.17%) |
Sep 28, 2006 | 17.34 | 17.62 | 17.30 | 17.62 | 717,900 | +0.13(+0.74%) |
Sep 27, 2006 | 17.42 | 17.59 | 17.29 | 17.49 | 701,600 | +0.04(+0.23%) |
Sep 26, 2006 | 17.40 | 17.53 | 17.25 | 17.45 | 488,300 | -0.05(-0.29%) |
Sep 25, 2006 | 17.05 | 17.71 | 16.95 | 17.50 | 950,700 | +0.45(+2.64%) |
Sep 22, 2006 | 17.00 | 17.17 | 16.83 | 17.05 | 526,400 | -0.01(-0.06%) |
Sep 21, 2006 | 16.72 | 17.46 | 16.72 | 17.06 | 1,444,200 | +0.49(+2.96%) |
Sep 20, 2006 | 16.01 | 16.64 | 16.01 | 16.57 | 1,077,000 | +0.61(+3.82%) |
Sep 19, 2006 | 15.54 | 16.05 | 15.50 | 15.96 | 920,800 | +0.52(+3.37%) |
Sep 18, 2006 | 15.58 | 15.64 | 15.30 | 15.44 | 385,500 | -0.25(-1.59%) |
Sep 15, 2006 | 15.76 | 15.90 | 15.62 | 15.69 | 690,400 | -0.07(-0.44%) |
Sep 14, 2006 | 15.63 | 15.82 | 15.50 | 15.76 | 265,400 | +0.07(+0.45%) |
Sep 13, 2006 | 15.94 | 16.00 | 15.58 | 15.69 | 538,500 | -0.25(-1.57%) |
Sep 12, 2006 | 15.90 | 16.09 | 15.86 | 15.94 | 654,900 | -0.06(-0.38%) |
Sep 11, 2006 | 15.65 | 16.00 | 15.58 | 16.00 | 624,900 | +0.23(+1.46%) |
Sep 08, 2006 | 15.62 | 15.86 | 15.54 | 15.77 | 439,000 | +0.14(+0.90%) |
Sep 07, 2006 | 15.25 | 15.63 | 15.20 | 15.63 | 516,800 | +0.29(+1.89%) |
Sep 06, 2006 | 15.61 | 15.62 | 15.02 | 15.34 | 594,200 | -0.44(-2.79%) |
Sep 05, 2006 | 15.70 | 15.96 | 15.62 | 15.78 | 586,600 | +0.12(+0.77%) |
Sep 01, 2006 | 15.62 | 15.81 | 15.50 | 15.66 | 436,500 | +0.07(+0.45%) |
Aug 31, 2006 | 15.68 | 15.79 | 15.51 | 15.59 | 367,300 | -0.12(-0.76%) |
Aug 30, 2006 | 15.80 | 15.80 | 15.58 | 15.71 | 253,300 | -0.04(-0.25%) |
Aug 29, 2006 | 15.68 | 15.80 | 15.50 | 15.75 | 269,000 | +0.00(+0.00%) |
Aug 28, 2006 | 15.74 | 15.79 | 15.60 | 15.75 | 195,600 | +0.26(+1.68%) |
Aug 25, 2006 | 15.42 | 15.72 | 15.38 | 15.49 | 123,700 | +0.03(+0.19%) |
Aug 24, 2006 | 15.53 | 15.60 | 15.16 | 15.46 | 339,200 | +0.00(+0.00%) |
Aug 23, 2006 | 15.63 | 15.79 | 15.19 | 15.46 | 263,300 | -0.13(-0.83%) |
Aug 22, 2006 | 15.52 | 15.75 | 15.47 | 15.59 | 251,400 | +0.03(+0.19%) |
Aug 21, 2006 | 15.50 | 15.70 | 15.46 | 15.56 | 133,000 | -0.04(-0.26%) |
Aug 18, 2006 | 15.76 | 15.76 | 15.41 | 15.60 | 177,600 | -0.09(-0.57%) |
Aug 17, 2006 | 15.58 | 15.82 | 15.58 | 15.69 | 401,800 | +0.04(+0.26%) |
Aug 16, 2006 | 15.48 | 15.76 | 15.40 | 15.65 | 395,800 | +0.23(+1.49%) |
Aug 15, 2006 | 15.24 | 15.47 | 15.19 | 15.42 | 397,800 | +0.41(+2.73%) |
Aug 14, 2006 | 15.00 | 15.30 | 14.97 | 15.01 | 235,600 | +0.06(+0.40%) |
Aug 11, 2006 | 15.05 | 15.07 | 14.83 | 14.95 | 224,600 | -0.19(-1.25%) |
Aug 10, 2006 | 14.77 | 15.24 | 14.76 | 15.14 | 370,000 | +0.21(+1.41%) |
Aug 09, 2006 | 15.19 | 15.32 | 14.91 | 14.93 | 467,700 | -0.16(-1.06%) |
Aug 08, 2006 | 15.15 | 15.40 | 15.00 | 15.09 | 497,100 | -0.06(-0.40%) |
Aug 07, 2006 | 15.00 | 15.25 | 14.89 | 15.15 | 755,900 | -0.14(-0.92%) |
Aug 04, 2006 | 15.29 | 15.49 | 15.07 | 15.29 | 831,200 | +0.00(+0.00%) |
Aug 03, 2006 | 14.83 | 15.43 | 14.79 | 15.29 | 952,100 | +0.46(+3.10%) |
Aug 02, 2006 | 14.48 | 14.85 | 14.48 | 14.83 | 694,000 | +0.43(+2.99%) |
Aug 01, 2006 | 14.57 | 14.95 | 14.15 | 14.40 | 874,900 | +0.16(+1.12%) |
Jul 31, 2006 | 13.89 | 14.31 | 13.83 | 14.24 | 746,000 | +0.28(+2.01%) |
Jul 28, 2006 | 13.78 | 14.09 | 13.61 | 13.96 | 551,700 | +0.28(+2.05%) |
Jul 27, 2006 | 13.76 | 13.90 | 13.60 | 13.68 | 553,300 | -0.09(-0.65%) |
Jul 26, 2006 | 13.76 | 13.83 | 13.45 | 13.77 | 302,000 | +0.01(+0.07%) |
Jul 25, 2006 | 13.46 | 13.90 | 13.40 | 13.76 | 409,700 | +0.34(+2.53%) |
Jul 24, 2006 | 13.35 | 13.61 | 13.26 | 13.42 | 440,900 | +0.11(+0.83%) |
Jul 21, 2006 | 13.30 | 13.39 | 13.02 | 13.31 | 467,900 | -0.07(-0.52%) |
Jul 20, 2006 | 13.47 | 13.55 | 13.16 | 13.38 | 587,900 | -0.09(-0.67%) |
Jul 19, 2006 | 13.45 | 13.65 | 13.40 | 13.47 | 518,000 | +0.01(+0.07%) |
Jul 18, 2006 | 13.51 | 13.62 | 13.31 | 13.46 | 731,500 | +0.05(+0.37%) |
Jul 17, 2006 | 12.94 | 13.45 | 12.90 | 13.41 | 875,500 | +0.34(+2.60%) |
Jul 14, 2006 | 13.15 | 13.21 | 12.80 | 13.07 | 501,700 | -0.14(-1.06%) |
Jul 13, 2006 | 13.36 | 13.42 | 13.10 | 13.21 | 451,700 | -0.19(-1.42%) |
Jul 12, 2006 | 13.63 | 13.63 | 13.29 | 13.40 | 327,800 | -0.28(-2.05%) |
Jul 11, 2006 | 13.65 | 13.76 | 13.50 | 13.68 | 437,000 | -0.11(-0.80%) |
Jul 10, 2006 | 13.97 | 14.09 | 13.77 | 13.79 | 327,000 | -0.18(-1.29%) |
Jul 07, 2006 | 14.15 | 14.15 | 13.90 | 13.97 | 666,900 | -0.18(-1.27%) |
Jul 06, 2006 | 14.02 | 14.20 | 13.92 | 14.15 | 330,600 | +0.19(+1.36%) |
Jul 05, 2006 | 14.28 | 14.37 | 13.96 | 13.96 | 500,000 | -0.42(-2.92%) |
Jul 03, 2006 | 14.30 | 14.38 | 14.18 | 14.38 | 673,500 | +0.18(+1.27%) |
Jun 30, 2006 | 14.35 | 14.42 | 14.15 | 14.20 | 580,800 | -0.19(-1.32%) |
Jun 29, 2006 | 13.69 | 14.41 | 13.69 | 14.39 | 449,400 | +0.75(+5.50%) |
Jun 28, 2006 | 13.65 | 13.72 | 13.38 | 13.64 | 214,200 | +0.04(+0.29%) |
Jun 27, 2006 | 14.05 | 14.09 | 13.52 | 13.60 | 381,800 | -0.47(-3.34%) |
Jun 26, 2006 | 13.98 | 14.10 | 13.90 | 14.07 | 335,800 | +0.09(+0.64%) |
Jun 23, 2006 | 14.00 | 14.09 | 13.76 | 13.98 | 260,400 | -0.04(-0.29%) |
Jun 22, 2006 | 14.12 | 14.18 | 13.84 | 14.02 | 335,700 | -0.20(-1.41%) |
Jun 21, 2006 | 14.07 | 14.46 | 14.06 | 14.22 | 345,900 | +0.16(+1.14%) |
Jun 20, 2006 | 14.00 | 14.11 | 13.77 | 14.06 | 434,300 | -0.04(-0.28%) |
Jun 19, 2006 | 14.10 | 14.50 | 13.88 | 14.10 | 455,000 | -0.05(-0.35%) |
Jun 16, 2006 | 14.58 | 14.61 | 14.11 | 14.15 | 1,248,300 | -0.40(-2.75%) |
Jun 15, 2006 | 14.20 | 14.61 | 14.08 | 14.55 | 539,800 | +0.45(+3.19%) |
Jun 14, 2006 | 13.94 | 14.23 | 13.64 | 14.10 | 577,000 | +0.12(+0.86%) |
Jun 13, 2006 | 14.12 | 14.36 | 13.97 | 13.98 | 988,800 | -0.23(-1.62%) |
Jun 12, 2006 | 14.55 | 14.58 | 14.21 | 14.21 | 535,500 | -0.41(-2.80%) |
Jun 09, 2006 | 14.69 | 14.89 | 14.60 | 14.62 | 339,500 | +0.01(+0.07%) |
Jun 08, 2006 | 15.02 | 15.02 | 14.08 | 14.61 | 1,828,400 | -0.57(-3.75%) |
Jun 07, 2006 | 15.10 | 15.33 | 14.87 | 15.18 | 344,500 | +0.04(+0.26%) |
Jun 06, 2006 | 15.10 | 15.35 | 14.89 | 15.14 | 333,000 | +0.09(+0.60%) |
Jun 05, 2006 | 15.46 | 15.50 | 15.05 | 15.05 | 622,300 | -0.56(-3.59%) |
Jun 02, 2006 | 15.60 | 15.74 | 15.41 | 15.61 | 442,600 | -0.20(-1.27%) |
Jun 01, 2006 | 15.50 | 15.81 | 15.22 | 15.81 | 637,800 | +0.16(+1.02%) |
May 31, 2006 | 15.05 | 15.70 | 15.01 | 15.65 | 906,100 | +0.55(+3.64%) |
May 30, 2006 | 15.46 | 15.46 | 15.09 | 15.10 | 744,000 | -0.37(-2.39%) |
May 26, 2006 | 15.45 | 15.90 | 15.25 | 15.47 | 835,300 | +0.12(+0.78%) |
May 25, 2006 | 15.45 | 15.50 | 15.16 | 15.35 | 506,900 | -0.05(-0.32%) |
May 24, 2006 | 15.10 | 15.49 | 14.81 | 15.40 | 906,900 | +0.24(+1.58%) |
May 23, 2006 | 15.25 | 15.50 | 15.15 | 15.16 | 898,700 | +0.11(+0.73%) |
May 22, 2006 | 14.58 | 15.15 | 14.48 | 15.05 | 1,581,400 | +0.45(+3.08%) |
May 19, 2006 | 15.00 | 15.19 | 14.35 | 14.60 | 6,040,200 | -0.57(-3.76%) |
May 18, 2006 | 15.30 | 15.34 | 15.07 | 15.17 | 1,489,300 | +0.67(+4.62%) |
May 17, 2006 | 14.25 | 14.57 | 14.23 | 14.50 | 520,600 | +0.08(+0.55%) |
May 16, 2006 | 14.71 | 14.75 | 14.40 | 14.42 | 359,000 | -0.33(-2.24%) |
May 15, 2006 | 14.44 | 14.87 | 14.20 | 14.75 | 488,500 | +0.26(+1.79%) |
May 12, 2006 | 15.01 | 15.01 | 14.46 | 14.49 | 474,000 | -0.62(-4.10%) |
May 11, 2006 | 15.56 | 15.56 | 15.00 | 15.11 | 457,900 | -0.52(-3.33%) |
May 10, 2006 | 15.25 | 15.65 | 15.16 | 15.63 | 534,600 | +0.31(+2.02%) |
May 09, 2006 | 15.20 | 15.40 | 15.07 | 15.32 | 665,800 | -0.40(-2.54%) |
May 08, 2006 | 15.66 | 15.80 | 15.37 | 15.72 | 454,100 | -0.24(-1.50%) |
May 05, 2006 | 16.07 | 16.13 | 15.93 | 15.96 | 625,500 | -0.17(-1.05%) |
May 04, 2006 | 15.50 | 16.16 | 15.50 | 16.13 | 1,285,700 | -0.27(-1.65%) |
May 03, 2006 | 16.48 | 16.63 | 16.32 | 16.40 | 929,400 | +0.06(+0.37%) |
May 02, 2006 | 15.50 | 16.49 | 15.30 | 16.34 | 1,742,300 | +1.82(+12.53%) |