Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.44 | 20.51 | 20.17 | 20.39 | 53,897 | -0.19(-0.91%) |
May 30, 2007 | 20.21 | 20.61 | 20.21 | 20.58 | 118,026 | +0.28(+1.37%) |
May 29, 2007 | 20.10 | 20.39 | 20.10 | 20.30 | 80,845 | +0.31(+1.56%) |
May 25, 2007 | 20.10 | 20.29 | 19.76 | 19.99 | 73,352 | -0.03(-0.17%) |
May 24, 2007 | 19.55 | 20.10 | 19.44 | 20.03 | 80,990 | +0.48(+2.45%) |
May 23, 2007 | 19.35 | 19.65 | 19.35 | 19.55 | 90,501 | +0.28(+1.44%) |
May 22, 2007 | 19.33 | 19.39 | 19.13 | 19.27 | 110,388 | -0.10(-0.54%) |
May 21, 2007 | 19.37 | 19.69 | 19.28 | 19.37 | 82,575 | +0.01(+0.04%) |
May 18, 2007 | 19.24 | 19.42 | 19.05 | 19.37 | 56,635 | +0.15(+0.79%) |
May 17, 2007 | 19.17 | 19.41 | 19.10 | 19.21 | 57,500 | -0.05(-0.25%) |
May 16, 2007 | 19.29 | 19.30 | 19.17 | 19.26 | 46,403 | +0.01(+0.07%) |
May 15, 2007 | 19.26 | 19.73 | 19.20 | 19.25 | 80,269 | -0.01(-0.04%) |
May 14, 2007 | 19.33 | 19.42 | 19.01 | 19.26 | 88,195 | +0.07(+0.36%) |
May 11, 2007 | 19.01 | 19.43 | 18.99 | 19.19 | 79,116 | +0.31(+1.65%) |
May 10, 2007 | 19.36 | 19.40 | 18.87 | 18.87 | 67,731 | -0.59(-3.03%) |
May 09, 2007 | 19.39 | 19.50 | 19.18 | 19.46 | 40,062 | +0.03(+0.18%) |
May 08, 2007 | 19.34 | 19.49 | 19.23 | 19.43 | 72,631 | +0.02(+0.11%) |
May 07, 2007 | 19.45 | 19.68 | 19.36 | 19.41 | 61,391 | -0.05(-0.25%) |
May 04, 2007 | 19.37 | 19.56 | 19.27 | 19.46 | 63,264 | +0.10(+0.50%) |
May 03, 2007 | 19.49 | 19.71 | 19.33 | 19.36 | 89,780 | -0.13(-0.68%) |
May 02, 2007 | 19.18 | 19.87 | 19.18 | 19.49 | 79,116 | +0.38(+2.00%) |
May 01, 2007 | 19.05 | 19.11 | 18.87 | 19.11 | 66,579 | +0.11(+0.58%) |
Apr 30, 2007 | 19.48 | 19.51 | 18.99 | 19.00 | 90,789 | -0.45(-2.32%) |
Apr 27, 2007 | 19.43 | 19.52 | 19.26 | 19.45 | 41,359 | -0.10(-0.53%) |
Apr 26, 2007 | 19.17 | 19.60 | 19.08 | 19.55 | 101,021 | +0.31(+1.62%) |
Apr 25, 2007 | 19.57 | 19.64 | 19.22 | 19.24 | 79,404 | -0.23(-1.18%) |
Apr 24, 2007 | 19.55 | 19.61 | 19.26 | 19.47 | 49,285 | -0.08(-0.43%) |
Apr 23, 2007 | 19.85 | 19.91 | 19.50 | 19.55 | 68,596 | -0.35(-1.74%) |
Apr 20, 2007 | 19.98 | 19.98 | 19.72 | 19.90 | 72,343 | +0.27(+1.38%) |
Apr 19, 2007 | 19.73 | 19.85 | 19.57 | 19.63 | 66,434 | -0.19(-0.98%) |
Apr 18, 2007 | 20.05 | 20.16 | 19.78 | 19.83 | 94,824 | -0.30(-1.48%) |
Apr 17, 2007 | 20.51 | 20.59 | 20.02 | 20.12 | 98,859 | -0.35(-1.70%) |
Apr 16, 2007 | 19.67 | 20.64 | 19.66 | 20.47 | 194,693 | +0.86(+4.39%) |
Apr 13, 2007 | 19.18 | 19.63 | 19.07 | 19.61 | 61,391 | +0.46(+2.39%) |
Apr 12, 2007 | 19.23 | 19.27 | 19.08 | 19.15 | 114,279 | -0.15(-0.79%) |
Apr 11, 2007 | 19.39 | 19.39 | 19.19 | 19.30 | 55,194 | -0.06(-0.29%) |
Apr 10, 2007 | 18.96 | 19.72 | 18.94 | 19.36 | 62,255 | +0.43(+2.27%) |
Apr 09, 2007 | 19.14 | 19.14 | 18.92 | 18.93 | 37,468 | -0.24(-1.23%) |
Apr 05, 2007 | 19.26 | 19.43 | 19.13 | 19.17 | 38,189 | -0.09(-0.47%) |
Apr 04, 2007 | 19.12 | 19.46 | 19.12 | 19.26 | 42,224 | +0.10(+0.54%) |
Apr 03, 2007 | 18.79 | 19.35 | 18.71 | 19.15 | 67,731 | +0.42(+2.22%) |
Apr 02, 2007 | 18.90 | 18.93 | 18.67 | 18.74 | 62,255 | -0.14(-0.74%) |
Mar 30, 2007 | 18.90 | 18.92 | 18.60 | 18.87 | 112,838 | -0.01(-0.04%) |
Mar 29, 2007 | 18.49 | 18.91 | 18.42 | 18.88 | 80,701 | +0.50(+2.72%) |
Mar 28, 2007 | 18.30 | 18.60 | 18.28 | 18.38 | 74,361 | -0.03(-0.19%) |
Mar 27, 2007 | 18.70 | 18.71 | 18.30 | 18.42 | 58,508 | -0.32(-1.70%) |
Mar 26, 2007 | 18.67 | 18.74 | 18.46 | 18.74 | 57,788 | +0.13(+0.71%) |
Mar 23, 2007 | 18.94 | 18.95 | 18.54 | 18.60 | 58,797 | -0.34(-1.79%) |
Mar 22, 2007 | 19.01 | 19.05 | 18.90 | 18.94 | 71,334 | -0.03(-0.15%) |
Mar 21, 2007 | 18.59 | 19.01 | 18.58 | 18.97 | 91,221 | +0.50(+2.71%) |
Mar 20, 2007 | 18.13 | 18.55 | 18.09 | 18.47 | 63,985 | +0.34(+1.88%) |
Mar 19, 2007 | 17.79 | 18.35 | 17.75 | 18.13 | 108,947 | +0.41(+2.31%) |
Mar 16, 2007 | 17.61 | 18.36 | 17.55 | 17.72 | 146,992 | +0.12(+0.67%) |
Mar 15, 2007 | 17.36 | 17.64 | 17.36 | 17.60 | 57,500 | +0.29(+1.68%) |
Mar 14, 2007 | 17.31 | 17.44 | 17.21 | 17.31 | 84,160 | -0.03(-0.20%) |
Mar 13, 2007 | 17.69 | 17.84 | 17.14 | 17.35 | 85,745 | -0.35(-1.96%) |
Mar 12, 2007 | 17.77 | 17.90 | 17.61 | 17.69 | 41,215 | -0.13(-0.74%) |
Mar 09, 2007 | 17.75 | 17.83 | 17.62 | 17.83 | 52,312 | +0.18(+1.02%) |
Mar 08, 2007 | 17.59 | 17.79 | 17.57 | 17.65 | 59,949 | +0.24(+1.40%) |
Mar 07, 2007 | 17.87 | 17.87 | 17.29 | 17.40 | 58,364 | -0.44(-2.49%) |
Mar 06, 2007 | 17.28 | 18.01 | 17.17 | 17.85 | 74,793 | +0.85(+5.02%) |
Mar 05, 2007 | 17.17 | 17.42 | 16.97 | 16.99 | 80,557 | -0.27(-1.57%) |
Mar 02, 2007 | 17.76 | 17.77 | 17.07 | 17.26 | 70,902 | -0.38(-2.16%) |
Mar 01, 2007 | 17.59 | 17.80 | 17.35 | 17.65 | 79,837 | -0.10(-0.59%) |
Feb 28, 2007 | 18.03 | 18.19 | 17.75 | 17.75 | 60,094 | -0.29(-1.62%) |
Feb 27, 2007 | 18.54 | 18.66 | 17.76 | 18.04 | 109,812 | -0.63(-3.38%) |
Feb 26, 2007 | 19.46 | 19.49 | 18.60 | 18.67 | 103,759 | -0.65(-3.34%) |
Feb 23, 2007 | 19.45 | 19.53 | 19.20 | 19.32 | 52,888 | -0.18(-0.93%) |
Feb 22, 2007 | 18.94 | 19.52 | 18.87 | 19.50 | 54,185 | +0.56(+2.93%) |
Feb 21, 2007 | 19.60 | 19.60 | 18.81 | 18.94 | 51,303 | -0.65(-3.33%) |
Feb 20, 2007 | 18.78 | 19.60 | 18.78 | 19.60 | 36,171 | +0.80(+4.25%) |
Feb 16, 2007 | 19.08 | 19.08 | 18.67 | 18.80 | 35,739 | -0.24(-1.24%) |
Feb 15, 2007 | 19.17 | 19.36 | 19.03 | 19.03 | 26,083 | -0.16(-0.83%) |
Feb 14, 2007 | 19.11 | 19.64 | 19.06 | 19.19 | 48,132 | +0.06(+0.33%) |
Feb 13, 2007 | 18.91 | 19.13 | 18.67 | 19.13 | 52,744 | +0.26(+1.40%) |
Feb 12, 2007 | 18.84 | 19.01 | 18.69 | 18.87 | 33,721 | +0.07(+0.37%) |
Feb 09, 2007 | 19.39 | 19.46 | 18.71 | 18.80 | 44,818 | -0.64(-3.28%) |
Feb 08, 2007 | 19.46 | 19.51 | 19.37 | 19.44 | 35,883 | -0.03(-0.14%) |
Feb 07, 2007 | 19.26 | 19.53 | 19.24 | 19.46 | 44,818 | +0.28(+1.45%) |
Feb 06, 2007 | 19.05 | 19.21 | 18.94 | 19.19 | 39,198 | +0.24(+1.28%) |
Feb 05, 2007 | 19.29 | 19.33 | 18.87 | 18.94 | 67,155 | -0.45(-2.33%) |
Feb 02, 2007 | 19.29 | 19.46 | 19.29 | 19.39 | 51,303 | +0.19(+0.98%) |
Feb 01, 2007 | 19.29 | 19.54 | 19.08 | 19.21 | 58,364 | -0.06(-0.32%) |
Jan 31, 2007 | 19.27 | 19.43 | 18.92 | 19.27 | 56,635 | +0.00(+0.00%) |
Jan 30, 2007 | 18.98 | 19.43 | 18.97 | 19.27 | 80,557 | +0.33(+1.72%) |
Jan 29, 2007 | 18.76 | 18.99 | 18.76 | 18.94 | 39,486 | +0.18(+0.96%) |
Jan 26, 2007 | 18.77 | 18.87 | 18.36 | 18.76 | 56,058 | -0.01(-0.04%) |
Jan 25, 2007 | 18.41 | 18.84 | 18.41 | 18.77 | 99,868 | +0.35(+1.88%) |
Jan 24, 2007 | 18.06 | 18.44 | 18.06 | 18.42 | 54,906 | +0.42(+2.31%) |
Jan 23, 2007 | 17.80 | 18.06 | 17.75 | 18.01 | 45,827 | +0.19(+1.05%) |
Jan 22, 2007 | 17.97 | 17.97 | 17.47 | 17.82 | 47,412 | -0.20(-1.12%) |
Jan 19, 2007 | 17.47 | 18.03 | 17.38 | 18.02 | 43,233 | +0.55(+3.14%) |
Jan 18, 2007 | 18.06 | 18.08 | 17.47 | 17.47 | 47,268 | -0.59(-3.27%) |
Jan 17, 2007 | 17.84 | 18.15 | 17.84 | 18.06 | 75,081 | +0.22(+1.24%) |
Jan 16, 2007 | 18.15 | 18.22 | 17.71 | 17.84 | 41,792 | -0.17(-0.96%) |
Jan 12, 2007 | 17.74 | 18.01 | 17.69 | 18.01 | 99,580 | +0.25(+1.41%) |
Jan 11, 2007 | 17.98 | 18.25 | 17.69 | 17.76 | 54,329 | -0.15(-0.81%) |
Jan 10, 2007 | 18.08 | 18.10 | 17.76 | 17.91 | 49,285 | -0.22(-1.19%) |
Jan 09, 2007 | 18.08 | 18.17 | 17.63 | 18.12 | 60,238 | +0.07(+0.38%) |
Jan 08, 2007 | 17.97 | 18.10 | 17.63 | 18.06 | 59,229 | +0.04(+0.23%) |
Jan 05, 2007 | 18.87 | 18.87 | 17.91 | 18.01 | 89,924 | -0.93(-4.91%) |
Jan 04, 2007 | 19.03 | 19.14 | 18.91 | 18.94 | 69,461 | -0.22(-1.16%) |
Jan 03, 2007 | 19.00 | 19.23 | 18.98 | 19.17 | 59,517 | +0.34(+1.81%) |
Dec 29, 2006 | 19.30 | 19.33 | 18.69 | 18.83 | 147,713 | -0.48(-2.48%) |
Dec 28, 2006 | 19.67 | 19.94 | 19.19 | 19.30 | 120,044 | -0.41(-2.08%) |
Dec 27, 2006 | 19.43 | 19.74 | 19.43 | 19.71 | 60,094 | +0.17(+0.89%) |
Dec 26, 2006 | 19.39 | 19.77 | 19.39 | 19.54 | 41,503 | +0.15(+0.75%) |
Dec 22, 2006 | 19.50 | 19.65 | 19.39 | 19.39 | 57,211 | -0.08(-0.39%) |
Dec 21, 2006 | 18.92 | 19.53 | 18.91 | 19.47 | 86,322 | +0.53(+2.82%) |
Dec 20, 2006 | 18.59 | 19.01 | 18.56 | 18.94 | 42,368 | +0.35(+1.90%) |
Dec 19, 2006 | 18.74 | 19.03 | 18.53 | 18.58 | 34,010 | -0.22(-1.18%) |
Dec 18, 2006 | 19.21 | 19.21 | 18.70 | 18.80 | 32,857 | -0.34(-1.78%) |
Dec 15, 2006 | 19.40 | 19.51 | 19.09 | 19.14 | 62,111 | -0.24(-1.22%) |
Dec 14, 2006 | 19.15 | 19.58 | 19.15 | 19.38 | 39,918 | +0.31(+1.60%) |
Dec 13, 2006 | 19.12 | 19.20 | 18.88 | 19.08 | 32,424 | +0.02(+0.11%) |
Dec 12, 2006 | 19.14 | 19.15 | 18.74 | 19.05 | 47,124 | -0.04(-0.22%) |
Dec 11, 2006 | 18.74 | 19.15 | 18.65 | 19.10 | 33,289 | +0.36(+1.93%) |
Dec 08, 2006 | 18.90 | 18.90 | 18.67 | 18.74 | 32,424 | -0.24(-1.28%) |
Dec 07, 2006 | 18.44 | 19.04 | 18.43 | 18.98 | 34,442 | +0.49(+2.63%) |
Dec 06, 2006 | 18.56 | 18.56 | 18.21 | 18.49 | 54,185 | -0.10(-0.52%) |
Dec 05, 2006 | 18.67 | 18.81 | 18.33 | 18.59 | 51,879 | -0.01(-0.07%) |
Dec 04, 2006 | 18.04 | 18.80 | 18.04 | 18.60 | 56,347 | +0.56(+3.12%) |
Dec 01, 2006 | 17.97 | 18.12 | 17.92 | 18.04 | 61,246 | -0.06(-0.35%) |
Nov 30, 2006 | 18.21 | 18.26 | 17.99 | 18.10 | 52,456 | -0.10(-0.53%) |
Nov 29, 2006 | 18.32 | 18.56 | 18.19 | 18.20 | 35,307 | +0.02(+0.11%) |
Nov 28, 2006 | 18.15 | 18.28 | 17.97 | 18.18 | 65,137 | -0.14(-0.76%) |
Nov 27, 2006 | 18.46 | 18.49 | 18.29 | 18.32 | 49,141 | -0.28(-1.49%) |
Nov 24, 2006 | 18.60 | 18.65 | 18.53 | 18.60 | 12,105 | -0.10(-0.52%) |
Nov 22, 2006 | 18.87 | 18.87 | 18.56 | 18.69 | 33,577 | -0.15(-0.77%) |
Nov 21, 2006 | 19.11 | 19.12 | 18.83 | 18.84 | 39,486 | -0.27(-1.42%) |
Nov 20, 2006 | 19.00 | 19.19 | 18.83 | 19.11 | 68,164 | +0.08(+0.40%) |
Nov 17, 2006 | 19.00 | 19.05 | 18.80 | 19.03 | 38,765 | +0.02(+0.11%) |
Nov 16, 2006 | 18.74 | 19.22 | 18.74 | 19.01 | 67,299 | +0.32(+1.71%) |
Nov 15, 2006 | 17.97 | 18.83 | 17.97 | 18.69 | 69,317 | +0.76(+4.26%) |
Nov 14, 2006 | 17.63 | 17.94 | 16.69 | 17.93 | 29,110 | +0.39(+2.22%) |
Nov 13, 2006 | 17.67 | 17.81 | 17.44 | 17.54 | 42,800 | -0.13(-0.75%) |
Nov 10, 2006 | 17.35 | 17.73 | 17.35 | 17.67 | 38,045 | +0.33(+1.88%) |
Nov 09, 2006 | 17.83 | 17.83 | 17.21 | 17.35 | 44,386 | -0.41(-2.31%) |
Nov 08, 2006 | 17.24 | 17.83 | 17.24 | 17.76 | 41,071 | +0.38(+2.20%) |
Nov 07, 2006 | 17.66 | 17.99 | 17.37 | 17.38 | 74,505 | -0.35(-2.00%) |
Nov 06, 2006 | 17.69 | 17.81 | 17.37 | 17.73 | 34,154 | +0.16(+0.91%) |
Nov 03, 2006 | 17.69 | 17.95 | 17.28 | 17.57 | 38,621 | +0.02(+0.12%) |
Nov 02, 2006 | 17.86 | 18.01 | 17.51 | 17.55 | 65,858 | -0.45(-2.51%) |
Nov 01, 2006 | 18.28 | 18.33 | 17.98 | 18.00 | 54,906 | -0.25(-1.37%) |
Oct 31, 2006 | 18.46 | 18.49 | 18.06 | 18.25 | 56,635 | -0.16(-0.87%) |
Oct 30, 2006 | 18.01 | 18.41 | 17.98 | 18.41 | 22,337 | +0.33(+1.80%) |
Oct 27, 2006 | 18.18 | 18.29 | 18.03 | 18.08 | 31,271 | -0.14(-0.76%) |
Oct 26, 2006 | 18.20 | 18.56 | 18.11 | 18.22 | 43,233 | +0.16(+0.88%) |
Oct 25, 2006 | 18.42 | 18.53 | 17.82 | 18.06 | 55,482 | -0.32(-1.74%) |
Oct 24, 2006 | 18.60 | 18.63 | 18.16 | 18.38 | 28,677 | -0.16(-0.86%) |
Oct 23, 2006 | 18.42 | 18.64 | 18.32 | 18.54 | 46,691 | +0.04(+0.22%) |
Oct 20, 2006 | 19.08 | 19.08 | 18.46 | 18.50 | 27,813 | -0.41(-2.17%) |
Oct 19, 2006 | 18.87 | 19.15 | 18.79 | 18.91 | 32,713 | +0.00(+0.00%) |
Oct 18, 2006 | 18.86 | 19.00 | 18.62 | 18.91 | 47,124 | +0.40(+2.14%) |
Oct 17, 2006 | 18.51 | 18.53 | 18.28 | 18.51 | 52,600 | -0.10(-0.52%) |
Oct 16, 2006 | 18.74 | 18.92 | 18.46 | 18.61 | 50,294 | +0.12(+0.64%) |
Oct 13, 2006 | 18.01 | 18.61 | 17.98 | 18.49 | 56,491 | +0.66(+3.70%) |
Oct 12, 2006 | 17.42 | 17.84 | 17.37 | 17.83 | 48,997 | +0.48(+2.76%) |
Oct 11, 2006 | 17.28 | 17.42 | 17.26 | 17.35 | 31,992 | +0.08(+0.44%) |
Oct 10, 2006 | 17.44 | 17.51 | 17.25 | 17.28 | 35,018 | -0.13(-0.76%) |
Oct 09, 2006 | 17.49 | 17.59 | 17.29 | 17.41 | 30,119 | -0.17(-0.95%) |
Oct 06, 2006 | 17.79 | 17.79 | 17.39 | 17.58 | 45,250 | -0.24(-1.36%) |
Oct 05, 2006 | 17.53 | 17.88 | 17.38 | 17.82 | 64,417 | +0.29(+1.66%) |
Oct 04, 2006 | 17.28 | 17.94 | 17.28 | 17.53 | 89,924 | +0.19(+1.12%) |
Oct 03, 2006 | 17.35 | 17.67 | 17.26 | 17.33 | 75,658 | -0.05(-0.28%) |
Oct 02, 2006 | 18.35 | 18.35 | 17.35 | 17.38 | 60,094 | -0.99(-5.36%) |
Sep 29, 2006 | 19.01 | 19.16 | 18.36 | 18.37 | 74,505 | -0.65(-3.39%) |
Sep 28, 2006 | 18.84 | 19.10 | 18.58 | 19.01 | 30,407 | +0.22(+1.18%) |
Sep 27, 2006 | 18.67 | 18.81 | 18.63 | 18.79 | 33,145 | +0.09(+0.48%) |
Sep 26, 2006 | 18.99 | 19.12 | 18.49 | 18.70 | 84,592 | -0.28(-1.46%) |
Sep 25, 2006 | 18.53 | 19.08 | 18.53 | 18.98 | 66,579 | +0.44(+2.40%) |
Sep 22, 2006 | 19.33 | 19.37 | 18.37 | 18.53 | 65,137 | -0.86(-4.44%) |
Sep 21, 2006 | 19.60 | 19.77 | 19.39 | 19.39 | 27,669 | -0.15(-0.78%) |
Sep 20, 2006 | 19.63 | 19.67 | 19.42 | 19.55 | 46,115 | -0.01(-0.07%) |
Sep 19, 2006 | 19.47 | 19.62 | 19.33 | 19.56 | 69,028 | +0.06(+0.32%) |
Sep 18, 2006 | 19.50 | 19.64 | 19.42 | 19.50 | 120,332 | -0.02(-0.11%) |
Sep 15, 2006 | 19.49 | 19.56 | 19.33 | 19.52 | 88,483 | +0.21(+1.08%) |
Sep 14, 2006 | 19.40 | 19.41 | 19.14 | 19.31 | 71,190 | -0.16(-0.82%) |
Sep 13, 2006 | 18.91 | 19.53 | 18.80 | 19.47 | 39,630 | +0.51(+2.67%) |
Sep 12, 2006 | 18.84 | 19.08 | 18.77 | 18.96 | 42,800 | +0.18(+0.96%) |
Sep 11, 2006 | 18.66 | 18.87 | 18.51 | 18.78 | 47,412 | +0.10(+0.52%) |
Sep 08, 2006 | 18.67 | 18.85 | 18.57 | 18.69 | 18,013 | +0.05(+0.26%) |
Sep 07, 2006 | 19.15 | 19.15 | 18.39 | 18.64 | 63,985 | -0.55(-2.86%) |
Sep 06, 2006 | 19.25 | 19.32 | 18.78 | 19.19 | 31,992 | -0.13(-0.68%) |
Sep 05, 2006 | 19.36 | 19.53 | 19.26 | 19.32 | 43,089 | -0.09(-0.46%) |
Sep 01, 2006 | 19.56 | 19.56 | 19.34 | 19.41 | 68,020 | -0.06(-0.29%) |
Aug 31, 2006 | 19.26 | 19.56 | 19.26 | 19.46 | 79,548 | +0.31(+1.63%) |
Aug 30, 2006 | 19.05 | 19.24 | 18.92 | 19.15 | 60,670 | +0.17(+0.91%) |
Aug 29, 2006 | 18.74 | 19.02 | 18.67 | 18.98 | 77,243 | +0.36(+1.94%) |
Aug 28, 2006 | 18.74 | 18.82 | 18.49 | 18.62 | 70,037 | -0.19(-1.00%) |
Aug 25, 2006 | 18.80 | 18.94 | 18.77 | 18.80 | 21,040 | -0.01(-0.07%) |
Aug 24, 2006 | 18.63 | 18.90 | 18.60 | 18.82 | 46,980 | +0.22(+1.19%) |
Aug 23, 2006 | 19.46 | 19.51 | 18.56 | 18.60 | 45,683 | -0.83(-4.29%) |
Aug 22, 2006 | 19.22 | 19.49 | 19.22 | 19.43 | 67,155 | +0.16(+0.83%) |
Aug 21, 2006 | 19.29 | 19.38 | 19.24 | 19.27 | 21,328 | -0.15(-0.75%) |
Aug 18, 2006 | 19.50 | 19.50 | 19.35 | 19.42 | 29,686 | +0.02(+0.11%) |
Aug 17, 2006 | 19.33 | 19.51 | 19.26 | 19.39 | 30,263 | -0.03(-0.18%) |
Aug 16, 2006 | 19.25 | 19.56 | 19.22 | 19.43 | 27,236 | +0.22(+1.16%) |
Aug 15, 2006 | 19.30 | 19.73 | 19.17 | 19.21 | 60,526 | +0.04(+0.22%) |
Aug 14, 2006 | 18.87 | 19.39 | 18.87 | 19.17 | 26,516 | +0.33(+1.73%) |
Aug 11, 2006 | 19.22 | 19.22 | 18.56 | 18.84 | 25,363 | -0.50(-2.58%) |
Aug 10, 2006 | 18.56 | 19.37 | 18.44 | 19.34 | 48,277 | +0.69(+3.72%) |
Aug 09, 2006 | 18.94 | 19.33 | 18.65 | 18.65 | 52,744 | -0.25(-1.32%) |
Aug 08, 2006 | 19.35 | 19.74 | 18.89 | 18.90 | 57,355 | -0.42(-2.19%) |
Aug 07, 2006 | 19.36 | 19.39 | 19.08 | 19.32 | 44,530 | -0.15(-0.75%) |
Aug 04, 2006 | 18.80 | 19.47 | 18.80 | 19.46 | 81,422 | +0.76(+4.04%) |
Aug 03, 2006 | 18.44 | 18.87 | 18.44 | 18.71 | 229,568 | +0.26(+1.39%) |
Aug 02, 2006 | 18.71 | 18.82 | 18.42 | 18.45 | 97,418 | -0.19(-1.01%) |
Aug 01, 2006 | 18.59 | 18.77 | 18.38 | 18.64 | 66,290 | +0.02(+0.11%) |
Jul 31, 2006 | 18.35 | 18.74 | 18.35 | 18.62 | 77,963 | +0.16(+0.86%) |
Jul 28, 2006 | 18.40 | 18.60 | 18.36 | 18.46 | 64,993 | +0.15(+0.80%) |
Jul 27, 2006 | 18.53 | 18.59 | 18.25 | 18.31 | 54,041 | -0.12(-0.68%) |
Jul 26, 2006 | 18.46 | 18.61 | 18.28 | 18.44 | 73,496 | -0.15(-0.82%) |
Jul 25, 2006 | 18.41 | 18.80 | 18.41 | 18.59 | 88,483 | +0.23(+1.25%) |
Jul 24, 2006 | 17.94 | 18.54 | 18.03 | 18.36 | 66,290 | +0.43(+2.40%) |
Jul 21, 2006 | 18.14 | 18.14 | 17.83 | 17.93 | 93,095 | -0.21(-1.15%) |
Jul 20, 2006 | 18.71 | 18.80 | 18.12 | 18.14 | 86,178 | -0.58(-3.11%) |
Jul 19, 2006 | 18.15 | 18.78 | 18.15 | 18.72 | 78,107 | +0.62(+3.41%) |
Jul 18, 2006 | 17.89 | 18.25 | 17.77 | 18.10 | 53,753 | +0.28(+1.60%) |
Jul 17, 2006 | 17.99 | 18.09 | 17.69 | 17.82 | 50,006 | -0.24(-1.34%) |
Jul 14, 2006 | 18.21 | 18.26 | 17.99 | 18.06 | 78,972 | -0.22(-1.18%) |
Jul 13, 2006 | 18.69 | 18.69 | 18.22 | 18.28 | 87,042 | -0.41(-2.19%) |
Jul 12, 2006 | 18.82 | 18.87 | 18.69 | 18.69 | 76,234 | -0.20(-1.07%) |
Jul 11, 2006 | 18.76 | 19.08 | 18.56 | 18.89 | 158,521 | +0.06(+0.29%) |
Jul 10, 2006 | 18.87 | 19.01 | 18.74 | 18.83 | 60,094 | -0.04(-0.22%) |
Jul 07, 2006 | 18.56 | 19.01 | 18.56 | 18.87 | 90,789 | +0.25(+1.34%) |
Jul 06, 2006 | 18.49 | 18.77 | 18.49 | 18.62 | 83,439 | +0.20(+1.09%) |
Jul 05, 2006 | 18.70 | 18.77 | 18.28 | 18.42 | 82,575 | -0.44(-2.32%) |
Jul 03, 2006 | 19.16 | 19.30 | 18.82 | 18.86 | 40,639 | -0.36(-1.88%) |
Jun 30, 2006 | 19.26 | 19.31 | 18.65 | 19.22 | 181,146 | -0.02(-0.11%) |
Jun 29, 2006 | 18.60 | 19.24 | 18.54 | 19.24 | 111,829 | +0.72(+3.90%) |
Jun 28, 2006 | 18.72 | 18.73 | 18.44 | 18.52 | 92,086 | -0.13(-0.71%) |
Jun 27, 2006 | 18.73 | 18.74 | 18.55 | 18.65 | 75,081 | -0.08(-0.41%) |
Jun 26, 2006 | 18.39 | 18.73 | 18.39 | 18.73 | 71,478 | +0.44(+2.39%) |
Jun 23, 2006 | 18.35 | 18.66 | 18.24 | 18.29 | 59,517 | -0.12(-0.64%) |
Jun 22, 2006 | 18.35 | 18.51 | 18.22 | 18.41 | 69,173 | -0.01(-0.08%) |
Jun 21, 2006 | 18.04 | 18.54 | 18.04 | 18.42 | 62,399 | +0.37(+2.08%) |
Jun 20, 2006 | 18.04 | 18.28 | 18.04 | 18.05 | 61,823 | -0.06(-0.34%) |
Jun 19, 2006 | 18.19 | 18.32 | 18.04 | 18.11 | 65,137 | -0.03(-0.15%) |
Jun 16, 2006 | 18.55 | 18.55 | 18.06 | 18.14 | 228,847 | -0.41(-2.21%) |
Jun 15, 2006 | 17.95 | 18.63 | 17.95 | 18.55 | 80,557 | +0.60(+3.32%) |
Jun 14, 2006 | 17.87 | 18.04 | 17.79 | 17.95 | 55,626 | +0.08(+0.43%) |
Jun 13, 2006 | 17.73 | 19.26 | 17.73 | 17.88 | 88,772 | +0.04(+0.23%) |
Jun 12, 2006 | 18.53 | 18.53 | 17.72 | 17.83 | 125,520 | -0.69(-3.75%) |
Jun 09, 2006 | 18.46 | 18.70 | 18.36 | 18.53 | 77,963 | -0.12(-0.67%) |
Jun 08, 2006 | 18.11 | 18.67 | 17.78 | 18.65 | 84,881 | +0.44(+2.40%) |
Jun 07, 2006 | 17.97 | 18.53 | 17.86 | 18.22 | 75,802 | +0.25(+1.39%) |
Jun 06, 2006 | 18.28 | 18.31 | 17.55 | 17.97 | 96,554 | -0.32(-1.75%) |
Jun 05, 2006 | 18.22 | 18.43 | 18.19 | 18.28 | 81,134 | -0.01(-0.08%) |
Jun 02, 2006 | 18.30 | 18.35 | 18.11 | 18.30 | 57,355 | +0.01(+0.04%) |