Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.44 | 18.64 | 18.28 | 18.44 | 846,338 | +0.00(+0.00%) |
May 30, 2007 | 18.15 | 18.45 | 18.05 | 18.44 | 913,493 | +0.23(+1.28%) |
May 29, 2007 | 18.08 | 18.29 | 17.99 | 18.20 | 982,872 | +0.19(+1.05%) |
May 25, 2007 | 18.17 | 18.25 | 17.98 | 18.02 | 545,361 | -0.13(-0.69%) |
May 24, 2007 | 18.21 | 18.64 | 18.05 | 18.14 | 1,483,093 | +0.00(+0.00%) |
May 23, 2007 | 17.84 | 18.28 | 17.76 | 18.14 | 1,322,155 | +0.30(+1.66%) |
May 22, 2007 | 17.77 | 17.98 | 17.66 | 17.84 | 815,428 | +0.07(+0.41%) |
May 21, 2007 | 17.93 | 17.93 | 17.68 | 17.77 | 711,555 | -0.01(-0.05%) |
May 18, 2007 | 17.76 | 17.81 | 17.62 | 17.78 | 904,487 | +0.11(+0.61%) |
May 17, 2007 | 17.74 | 17.75 | 17.57 | 17.67 | 810,759 | -0.06(-0.35%) |
May 16, 2007 | 17.81 | 17.85 | 17.64 | 17.74 | 847,672 | -0.05(-0.30%) |
May 15, 2007 | 17.97 | 18.07 | 17.72 | 17.79 | 1,018,563 | -0.24(-1.35%) |
May 14, 2007 | 18.05 | 18.12 | 17.96 | 18.03 | 1,427,723 | +0.01(+0.05%) |
May 11, 2007 | 17.76 | 18.11 | 17.72 | 18.02 | 1,501,772 | +0.35(+1.98%) |
May 10, 2007 | 18.09 | 18.09 | 17.58 | 17.67 | 2,007,773 | -0.45(-2.48%) |
May 09, 2007 | 17.87 | 18.19 | 17.80 | 18.12 | 1,594,833 | +0.17(+0.95%) |
May 08, 2007 | 17.70 | 17.98 | 17.64 | 17.95 | 1,542,132 | +0.25(+1.42%) |
May 07, 2007 | 17.74 | 17.93 | 17.48 | 17.70 | 3,233,162 | -0.30(-1.65%) |
May 04, 2007 | 17.96 | 18.29 | 17.99 | 18.00 | 1,098,838 | +0.04(+0.20%) |
May 03, 2007 | 18.02 | 18.05 | 17.90 | 17.96 | 1,196,125 | -0.03(-0.15%) |
May 02, 2007 | 17.78 | 18.19 | 17.57 | 17.99 | 1,958,574 | +0.18(+1.01%) |
May 01, 2007 | 17.73 | 17.86 | 17.40 | 17.81 | 2,015,196 | +0.08(+0.46%) |
Apr 30, 2007 | 18.37 | 18.53 | 17.73 | 17.73 | 2,869,166 | -0.71(-3.85%) |
Apr 27, 2007 | 18.56 | 18.56 | 18.34 | 18.44 | 1,514,002 | -0.23(-1.25%) |
Apr 26, 2007 | 18.90 | 18.96 | 18.58 | 18.67 | 2,047,577 | -0.26(-1.38%) |
Apr 25, 2007 | 18.73 | 19.40 | 18.44 | 18.93 | 4,149,194 | +0.29(+1.54%) |
Apr 24, 2007 | 18.85 | 18.88 | 18.46 | 18.64 | 1,385,139 | -0.28(-1.47%) |
Apr 23, 2007 | 18.82 | 18.95 | 18.64 | 18.92 | 929,170 | +0.05(+0.29%) |
Apr 20, 2007 | 18.91 | 19.05 | 18.65 | 18.87 | 1,127,079 | +0.01(+0.05%) |
Apr 19, 2007 | 18.67 | 18.89 | 18.57 | 18.86 | 1,062,592 | +0.08(+0.43%) |
Apr 18, 2007 | 18.81 | 18.94 | 18.72 | 18.78 | 990,578 | -0.08(-0.43%) |
Apr 17, 2007 | 18.75 | 18.88 | 18.64 | 18.86 | 1,226,589 | +0.21(+1.11%) |
Apr 16, 2007 | 18.77 | 18.86 | 18.53 | 18.65 | 1,583,881 | -0.08(-0.43%) |
Apr 13, 2007 | 18.44 | 18.83 | 18.40 | 18.73 | 1,485,983 | +0.23(+1.26%) |
Apr 12, 2007 | 18.07 | 18.64 | 17.45 | 18.50 | 3,212,571 | +0.36(+1.98%) |
Apr 11, 2007 | 18.04 | 18.22 | 17.90 | 18.14 | 2,493,539 | +0.13(+0.70%) |
Apr 10, 2007 | 17.75 | 18.16 | 17.70 | 18.02 | 1,529,123 | +0.31(+1.78%) |
Apr 09, 2007 | 17.66 | 17.93 | 17.49 | 17.70 | 1,395,129 | +0.03(+0.15%) |
Apr 05, 2007 | 17.96 | 17.96 | 17.64 | 17.67 | 1,352,673 | -0.27(-1.50%) |
Apr 04, 2007 | 18.05 | 18.09 | 17.87 | 17.94 | 1,118,629 | -0.21(-1.14%) |
Apr 03, 2007 | 18.10 | 18.34 | 17.99 | 18.15 | 1,131,526 | +0.09(+0.50%) |
Apr 02, 2007 | 18.04 | 18.14 | 17.83 | 18.06 | 1,267,505 | +0.02(+0.10%) |
Mar 30, 2007 | 18.39 | 18.46 | 17.97 | 18.04 | 1,518,783 | -0.39(-2.10%) |
Mar 29, 2007 | 18.56 | 18.93 | 18.28 | 18.43 | 2,916,041 | +0.00(+0.00%) |
Mar 28, 2007 | 18.39 | 18.53 | 18.21 | 18.43 | 914,716 | -0.06(-0.34%) |
Mar 27, 2007 | 18.66 | 18.67 | 18.44 | 18.49 | 923,500 | -0.19(-1.01%) |
Mar 26, 2007 | 18.49 | 18.69 | 18.25 | 18.68 | 834,663 | +0.17(+0.92%) |
Mar 23, 2007 | 18.64 | 18.64 | 18.42 | 18.51 | 1,227,701 | -0.15(-0.82%) |
Mar 22, 2007 | 18.42 | 18.70 | 18.30 | 18.66 | 1,486,428 | +0.31(+1.72%) |
Mar 21, 2007 | 18.28 | 18.48 | 18.01 | 18.35 | 970,420 | +0.04(+0.20%) |
Mar 20, 2007 | 17.93 | 18.35 | 17.88 | 18.31 | 1,310,311 | +0.32(+1.80%) |
Mar 19, 2007 | 17.75 | 18.08 | 17.66 | 17.99 | 2,253,492 | +0.40(+2.30%) |
Mar 16, 2007 | 17.92 | 17.93 | 17.51 | 17.58 | 1,288,742 | -0.35(-1.96%) |
Mar 15, 2007 | 17.67 | 17.97 | 17.62 | 17.93 | 1,204,908 | +0.25(+1.42%) |
Mar 14, 2007 | 17.46 | 17.69 | 17.29 | 17.68 | 1,741,819 | +0.25(+1.44%) |
Mar 13, 2007 | 17.81 | 17.74 | 17.39 | 17.43 | 1,668,326 | -0.38(-2.12%) |
Mar 12, 2007 | 17.85 | 17.99 | 17.64 | 17.81 | 1,169,774 | -0.15(-0.85%) |
Mar 09, 2007 | 18.18 | 18.21 | 17.85 | 17.96 | 859,902 | -0.12(-0.65%) |
Mar 08, 2007 | 17.94 | 18.27 | 17.93 | 18.08 | 1,327,212 | +0.30(+1.67%) |
Mar 07, 2007 | 18.03 | 18.21 | 17.77 | 17.78 | 898,817 | -0.25(-1.40%) |
Mar 06, 2007 | 18.04 | 18.18 | 17.87 | 18.03 | 1,859,786 | +0.11(+0.60%) |
Mar 05, 2007 | 18.03 | 18.19 | 17.87 | 17.93 | 1,755,162 | -0.19(-1.04%) |
Mar 02, 2007 | 18.27 | 18.48 | 18.08 | 18.11 | 1,424,832 | -0.17(-0.93%) |
Mar 01, 2007 | 18.38 | 18.39 | 18.03 | 18.28 | 1,515,806 | -0.28(-1.50%) |
Feb 28, 2007 | 18.64 | 18.71 | 18.36 | 18.56 | 1,200,016 | +0.06(+0.34%) |
Feb 27, 2007 | 18.89 | 18.89 | 18.01 | 18.50 | 1,717,915 | -0.71(-3.70%) |
Feb 26, 2007 | 19.08 | 19.31 | 18.83 | 19.21 | 1,500,908 | +0.31(+1.67%) |
Feb 23, 2007 | 19.23 | 19.24 | 18.83 | 18.90 | 1,448,069 | -0.10(-0.52%) |
Feb 22, 2007 | 19.34 | 19.34 | 18.86 | 19.00 | 1,378,468 | -0.31(-1.58%) |
Feb 21, 2007 | 19.21 | 19.36 | 19.07 | 19.30 | 1,205,909 | +0.06(+0.33%) |
Feb 20, 2007 | 19.01 | 19.32 | 18.99 | 19.24 | 1,527,678 | +0.15(+0.80%) |
Feb 16, 2007 | 19.08 | 19.16 | 18.90 | 19.09 | 1,419,050 | +0.02(+0.09%) |
Feb 15, 2007 | 19.26 | 19.26 | 18.83 | 19.07 | 2,383,911 | -0.15(-0.80%) |
Feb 14, 2007 | 19.27 | 19.39 | 19.17 | 19.22 | 1,908,561 | +0.09(+0.47%) |
Feb 13, 2007 | 19.09 | 19.21 | 18.77 | 19.13 | 2,582,027 | -0.01(-0.05%) |
Feb 12, 2007 | 19.32 | 19.34 | 19.06 | 19.14 | 2,967,251 | +0.04(+0.19%) |
Feb 09, 2007 | 19.41 | 19.49 | 18.86 | 19.10 | 3,107,724 | -0.35(-1.80%) |
Feb 08, 2007 | 19.76 | 19.90 | 19.27 | 19.45 | 2,480,086 | -0.63(-3.13%) |
Feb 07, 2007 | 20.21 | 20.23 | 19.92 | 20.08 | 2,298,299 | -0.13(-0.67%) |
Feb 06, 2007 | 20.01 | 20.51 | 19.66 | 20.22 | 2,353,113 | -0.31(-1.49%) |
Feb 05, 2007 | 20.61 | 20.68 | 20.46 | 20.52 | 896,704 | -0.10(-0.48%) |
Feb 02, 2007 | 20.61 | 20.80 | 20.47 | 20.62 | 996,771 | -0.05(-0.26%) |
Feb 01, 2007 | 20.69 | 20.71 | 20.53 | 20.68 | 792,635 | +0.07(+0.35%) |
Jan 31, 2007 | 20.61 | 20.70 | 20.52 | 20.61 | 775,513 | -0.08(-0.39%) |
Jan 30, 2007 | 20.65 | 20.77 | 20.46 | 20.69 | 1,149,538 | +0.16(+0.79%) |
Jan 29, 2007 | 20.53 | 20.66 | 20.30 | 20.52 | 1,278,068 | +0.20(+0.97%) |
Jan 26, 2007 | 20.55 | 20.68 | 20.24 | 20.33 | 845,893 | -0.06(-0.31%) |
Jan 25, 2007 | 20.58 | 20.71 | 20.31 | 20.39 | 1,479,423 | -0.59(-2.83%) |
Jan 24, 2007 | 20.82 | 21.14 | 20.72 | 20.98 | 1,224,922 | +0.16(+0.78%) |
Jan 23, 2007 | 20.52 | 21.00 | 20.52 | 20.82 | 2,661,873 | +0.24(+1.18%) |
Jan 22, 2007 | 20.51 | 20.67 | 20.35 | 20.58 | 1,420,829 | +0.11(+0.53%) |
Jan 19, 2007 | 20.24 | 20.54 | 20.23 | 20.47 | 1,905,928 | +0.14(+0.71%) |
Jan 18, 2007 | 20.43 | 20.57 | 20.25 | 20.33 | 2,875,792 | -0.15(-0.75%) |
Jan 17, 2007 | 20.59 | 20.70 | 20.41 | 20.48 | 2,791,626 | -0.02(-0.09%) |
Jan 16, 2007 | 20.45 | 20.60 | 20.25 | 20.50 | 2,416,155 | +0.07(+0.35%) |
Jan 12, 2007 | 20.41 | 20.50 | 20.23 | 20.43 | 1,288,408 | +0.11(+0.53%) |
Jan 11, 2007 | 19.84 | 20.43 | 19.77 | 20.32 | 2,417,155 | +0.56(+2.82%) |
Jan 10, 2007 | 19.93 | 19.93 | 19.58 | 19.76 | 1,685,115 | -0.17(-0.86%) |
Jan 09, 2007 | 19.82 | 19.99 | 19.63 | 19.93 | 2,689,669 | +0.14(+0.73%) |
Jan 08, 2007 | 19.55 | 19.83 | 19.46 | 19.79 | 1,888,583 | +0.15(+0.78%) |
Jan 05, 2007 | 19.55 | 19.77 | 19.26 | 19.63 | 1,662,545 | -0.01(-0.05%) |
Jan 04, 2007 | 19.63 | 19.74 | 19.32 | 19.64 | 1,228,924 | -0.07(-0.36%) |
Jan 03, 2007 | 19.56 | 19.74 | 19.49 | 19.71 | 1,198,571 | +0.35(+1.81%) |
Dec 29, 2006 | 19.38 | 19.55 | 19.30 | 19.36 | 682,229 | -0.10(-0.51%) |
Dec 28, 2006 | 19.52 | 19.63 | 19.36 | 19.46 | 716,363 | -0.16(-0.82%) |
Dec 27, 2006 | 19.45 | 19.72 | 19.44 | 19.62 | 788,299 | +0.19(+0.97%) |
Dec 26, 2006 | 19.32 | 19.54 | 19.32 | 19.44 | 781,628 | +0.12(+0.61%) |
Dec 22, 2006 | 19.34 | 19.56 | 19.15 | 19.32 | 865,795 | +0.11(+0.56%) |
Dec 21, 2006 | 19.45 | 19.59 | 19.01 | 19.21 | 1,154,097 | -0.19(-0.97%) |
Dec 20, 2006 | 19.36 | 19.55 | 19.34 | 19.40 | 957,856 | -0.02(-0.09%) |
Dec 19, 2006 | 19.59 | 19.76 | 19.29 | 19.42 | 1,153,541 | -0.27(-1.37%) |
Dec 18, 2006 | 19.98 | 20.01 | 19.57 | 19.69 | 854,121 | -0.24(-1.22%) |
Dec 15, 2006 | 19.50 | 20.27 | 19.50 | 19.93 | 1,408,043 | +0.00(+0.00%) |
Dec 14, 2006 | 19.69 | 20.06 | 19.61 | 19.93 | 1,556,808 | +0.31(+1.56%) |
Dec 13, 2006 | 19.58 | 19.75 | 19.40 | 19.62 | 1,553,139 | +0.04(+0.18%) |
Dec 12, 2006 | 19.49 | 19.73 | 19.39 | 19.59 | 1,201,906 | -0.02(-0.09%) |
Dec 11, 2006 | 19.68 | 19.76 | 19.36 | 19.61 | 1,682,780 | -0.12(-0.59%) |
Dec 08, 2006 | 19.88 | 19.94 | 19.64 | 19.72 | 1,529,790 | -0.13(-0.68%) |
Dec 07, 2006 | 19.82 | 20.22 | 19.69 | 19.86 | 3,704,897 | +0.31(+1.56%) |
Dec 06, 2006 | 19.29 | 19.63 | 19.16 | 19.55 | 2,629,185 | +0.22(+1.16%) |
Dec 05, 2006 | 19.23 | 19.47 | 19.12 | 19.33 | 2,300,300 | +0.10(+0.51%) |
Dec 04, 2006 | 19.07 | 19.41 | 18.89 | 19.23 | 1,919,604 | +0.11(+0.56%) |
Dec 01, 2006 | 18.67 | 19.13 | 18.58 | 19.12 | 2,524,671 | +0.14(+0.76%) |
Nov 30, 2006 | 18.66 | 19.09 | 18.33 | 18.98 | 2,623,181 | +0.36(+1.93%) |
Nov 29, 2006 | 18.89 | 18.93 | 18.36 | 18.62 | 2,055,360 | -0.06(-0.34%) |
Nov 28, 2006 | 17.66 | 19.56 | 17.62 | 18.68 | 7,633,275 | +1.02(+5.75%) |
Nov 27, 2006 | 18.02 | 18.02 | 17.62 | 17.66 | 1,210,134 | -0.34(-1.90%) |
Nov 24, 2006 | 17.92 | 18.05 | 17.73 | 18.01 | 297,419 | +0.04(+0.20%) |
Nov 22, 2006 | 17.98 | 18.11 | 17.84 | 17.97 | 1,106,955 | -0.04(-0.20%) |
Nov 21, 2006 | 18.17 | 18.18 | 17.96 | 18.01 | 1,133,639 | -0.11(-0.60%) |
Nov 20, 2006 | 18.23 | 18.27 | 17.97 | 18.11 | 1,174,444 | -0.10(-0.54%) |
Nov 17, 2006 | 18.39 | 18.41 | 17.96 | 18.21 | 1,633,525 | -0.31(-1.65%) |
Nov 16, 2006 | 18.20 | 18.52 | 18.19 | 18.52 | 1,922,828 | +0.38(+2.08%) |
Nov 15, 2006 | 18.15 | 18.21 | 17.97 | 18.14 | 1,820,093 | -0.04(-0.20%) |
Nov 14, 2006 | 17.58 | 18.22 | 17.56 | 18.18 | 2,413,375 | +0.63(+3.59%) |
Nov 13, 2006 | 17.21 | 17.61 | 17.21 | 17.55 | 2,259,162 | +0.29(+1.67%) |
Nov 10, 2006 | 17.20 | 17.33 | 17.15 | 17.26 | 2,677,661 | +0.06(+0.37%) |
Nov 09, 2006 | 17.22 | 17.80 | 17.09 | 17.20 | 12,766,229 | +0.03(+0.16%) |
Nov 08, 2006 | 17.12 | 17.29 | 17.11 | 17.17 | 1,838,217 | -0.01(-0.05%) |
Nov 07, 2006 | 17.23 | 17.43 | 17.18 | 17.18 | 1,034,573 | -0.06(-0.37%) |
Nov 06, 2006 | 17.26 | 17.52 | 17.19 | 17.24 | 1,012,225 | +0.04(+0.21%) |
Nov 03, 2006 | 17.66 | 17.66 | 17.03 | 17.21 | 1,857,118 | -0.49(-2.79%) |
Nov 02, 2006 | 17.58 | 17.77 | 17.37 | 17.70 | 735,931 | +0.13(+0.77%) |
Nov 01, 2006 | 17.79 | 18.07 | 17.54 | 17.57 | 787,854 | -0.22(-1.26%) |
Oct 31, 2006 | 18.18 | 18.26 | 17.64 | 17.79 | 1,264,948 | -0.38(-2.08%) |
Oct 30, 2006 | 18.19 | 18.33 | 18.07 | 18.17 | 779,071 | -0.10(-0.54%) |
Oct 27, 2006 | 18.26 | 18.53 | 18.19 | 18.27 | 698,351 | -0.11(-0.59%) |
Oct 26, 2006 | 17.94 | 18.50 | 17.93 | 18.37 | 1,922,383 | +0.36(+2.00%) |
Oct 25, 2006 | 18.20 | 18.28 | 17.96 | 18.02 | 1,407,042 | -0.09(-0.50%) |
Oct 24, 2006 | 17.72 | 18.37 | 17.55 | 18.11 | 1,402,817 | +0.05(+0.30%) |
Oct 23, 2006 | 18.23 | 18.28 | 17.86 | 18.05 | 1,309,978 | -0.29(-1.57%) |
Oct 20, 2006 | 18.17 | 18.40 | 18.11 | 18.34 | 1,104,953 | +0.14(+0.79%) |
Oct 19, 2006 | 18.08 | 18.23 | 18.00 | 18.19 | 1,247,492 | +0.10(+0.55%) |
Oct 18, 2006 | 18.26 | 18.63 | 18.02 | 18.10 | 1,812,088 | -0.16(-0.89%) |
Oct 17, 2006 | 18.40 | 18.49 | 18.13 | 18.26 | 939,622 | -0.35(-1.89%) |
Oct 16, 2006 | 18.70 | 18.76 | 18.55 | 18.61 | 1,270,841 | -0.09(-0.48%) |
Oct 13, 2006 | 17.80 | 18.82 | 17.63 | 18.70 | 2,743,927 | +0.84(+4.68%) |
Oct 12, 2006 | 17.11 | 17.86 | 16.96 | 17.86 | 2,948,062 | +0.86(+5.08%) |
Oct 11, 2006 | 17.11 | 17.18 | 16.92 | 17.00 | 1,166,883 | -0.17(-1.00%) |
Oct 10, 2006 | 17.45 | 17.54 | 17.07 | 17.17 | 1,410,267 | -0.16(-0.93%) |
Oct 09, 2006 | 16.92 | 17.33 | 16.75 | 17.33 | 1,316,315 | +0.40(+2.34%) |
Oct 06, 2006 | 16.86 | 17.03 | 16.72 | 16.94 | 1,125,300 | +0.03(+0.16%) |
Oct 05, 2006 | 17.00 | 17.03 | 16.85 | 16.91 | 864,683 | -0.02(-0.11%) |
Oct 04, 2006 | 16.81 | 16.94 | 16.76 | 16.93 | 1,572,596 | +0.05(+0.27%) |
Oct 03, 2006 | 17.05 | 17.18 | 16.85 | 16.88 | 653,877 | -0.22(-1.31%) |
Oct 02, 2006 | 16.92 | 17.24 | 16.83 | 17.11 | 1,470,751 | +0.22(+1.33%) |
Sep 29, 2006 | 17.15 | 17.15 | 16.68 | 16.88 | 1,293,745 | -0.14(-0.85%) |
Sep 28, 2006 | 17.10 | 17.34 | 17.02 | 17.03 | 1,424,498 | -0.07(-0.42%) |
Sep 27, 2006 | 16.95 | 17.21 | 16.89 | 17.10 | 1,529,679 | +0.05(+0.32%) |
Sep 26, 2006 | 16.83 | 17.12 | 16.71 | 17.04 | 1,610,288 | +0.27(+1.61%) |
Sep 25, 2006 | 16.45 | 16.83 | 16.23 | 16.77 | 1,305,419 | +0.35(+2.14%) |
Sep 22, 2006 | 16.59 | 16.60 | 16.38 | 16.42 | 1,340,554 | -0.22(-1.30%) |
Sep 21, 2006 | 16.90 | 16.97 | 16.48 | 16.64 | 1,211,802 | -0.21(-1.23%) |
Sep 20, 2006 | 16.76 | 17.06 | 16.76 | 16.85 | 1,045,469 | +0.09(+0.54%) |
Sep 19, 2006 | 16.76 | 16.84 | 16.43 | 16.76 | 1,422,830 | -0.07(-0.43%) |
Sep 18, 2006 | 16.85 | 17.13 | 16.68 | 16.83 | 1,807,863 | -0.26(-1.53%) |
Sep 15, 2006 | 17.31 | 17.58 | 17.06 | 17.09 | 1,306,198 | -0.10(-0.58%) |
Sep 14, 2006 | 17.48 | 17.53 | 17.14 | 17.19 | 1,130,081 | -0.40(-2.30%) |
Sep 13, 2006 | 17.59 | 17.66 | 17.48 | 17.59 | 698,017 | -0.07(-0.41%) |
Sep 12, 2006 | 17.08 | 17.77 | 17.03 | 17.66 | 1,357,565 | +0.47(+2.72%) |
Sep 11, 2006 | 17.16 | 17.30 | 17.08 | 17.20 | 1,691,453 | -0.13(-0.78%) |
Sep 08, 2006 | 17.30 | 17.39 | 17.20 | 17.33 | 648,874 | +0.08(+0.47%) |
Sep 07, 2006 | 17.41 | 17.41 | 17.10 | 17.25 | 1,153,541 | -0.26(-1.49%) |
Sep 06, 2006 | 17.24 | 17.56 | 17.12 | 17.51 | 1,486,206 | +0.22(+1.25%) |
Sep 05, 2006 | 17.74 | 17.74 | 17.28 | 17.30 | 2,095,720 | -0.39(-2.19%) |
Sep 01, 2006 | 17.62 | 17.86 | 17.48 | 17.68 | 781,295 | +0.09(+0.51%) |
Aug 31, 2006 | 17.52 | 17.67 | 17.48 | 17.59 | 705,911 | +0.04(+0.20%) |
Aug 30, 2006 | 17.26 | 17.64 | 17.19 | 17.56 | 1,157,321 | +0.20(+1.14%) |
Aug 29, 2006 | 17.28 | 17.47 | 17.17 | 17.36 | 795,971 | -0.05(-0.26%) |
Aug 28, 2006 | 17.43 | 17.57 | 17.36 | 17.40 | 1,518,227 | -0.03(-0.15%) |
Aug 25, 2006 | 17.66 | 17.77 | 17.28 | 17.43 | 1,827,654 | +0.35(+2.05%) |
Aug 24, 2006 | 17.27 | 17.41 | 16.89 | 17.08 | 2,881,352 | -0.05(-0.26%) |
Aug 23, 2006 | 17.28 | 17.52 | 17.08 | 17.12 | 1,500,771 | -0.04(-0.21%) |
Aug 22, 2006 | 17.16 | 17.41 | 17.06 | 17.16 | 1,683,781 | -0.13(-0.73%) |
Aug 21, 2006 | 17.58 | 17.62 | 17.13 | 17.29 | 1,131,082 | -0.39(-2.19%) |
Aug 18, 2006 | 17.80 | 17.82 | 17.46 | 17.67 | 1,097,393 | -0.17(-0.96%) |
Aug 17, 2006 | 17.74 | 17.98 | 17.69 | 17.84 | 881,027 | -0.07(-0.40%) |
Aug 16, 2006 | 17.44 | 17.95 | 17.44 | 17.92 | 1,476,755 | +0.48(+2.73%) |
Aug 15, 2006 | 17.58 | 17.63 | 17.24 | 17.44 | 1,419,384 | -0.06(-0.36%) |
Aug 14, 2006 | 17.63 | 17.79 | 17.15 | 17.50 | 2,271,726 | +0.06(+0.36%) |
Aug 11, 2006 | 17.58 | 17.72 | 17.22 | 17.44 | 1,984,980 | -0.18(-1.02%) |
Aug 10, 2006 | 17.45 | 17.74 | 17.41 | 17.62 | 2,785,955 | +0.04(+0.20%) |
Aug 09, 2006 | 17.93 | 18.06 | 17.53 | 17.58 | 3,267,607 | -0.12(-0.66%) |
Aug 08, 2006 | 17.77 | 18.07 | 17.69 | 17.70 | 2,494,429 | +0.06(+0.36%) |
Aug 07, 2006 | 17.51 | 17.71 | 17.39 | 17.64 | 2,207,239 | -0.05(-0.31%) |
Aug 04, 2006 | 18.38 | 18.64 | 17.56 | 17.69 | 2,462,185 | -0.47(-2.58%) |
Aug 03, 2006 | 17.95 | 18.46 | 17.80 | 18.16 | 1,625,075 | +0.00(+0.00%) |
Aug 02, 2006 | 17.88 | 18.42 | 17.88 | 18.16 | 1,246,714 | +0.31(+1.76%) |
Aug 01, 2006 | 17.76 | 17.89 | 17.56 | 17.84 | 1,890,029 | -0.14(-0.80%) |
Jul 31, 2006 | 18.00 | 18.15 | 17.98 | 17.99 | 1,457,631 | -0.21(-1.14%) |
Jul 28, 2006 | 18.19 | 18.29 | 17.99 | 18.19 | 1,099,950 | +0.07(+0.40%) |
Jul 27, 2006 | 18.23 | 18.53 | 17.99 | 18.12 | 2,403,702 | -0.20(-1.08%) |
Jul 26, 2006 | 18.73 | 19.03 | 18.32 | 18.32 | 2,611,951 | -0.32(-1.74%) |
Jul 25, 2006 | 18.52 | 19.19 | 18.51 | 18.64 | 2,420,825 | -0.03(-0.14%) |
Jul 24, 2006 | 18.30 | 18.73 | 18.29 | 18.67 | 2,221,693 | +0.55(+3.03%) |
Jul 21, 2006 | 17.76 | 18.21 | 17.66 | 18.12 | 2,075,707 | +0.42(+2.39%) |
Jul 20, 2006 | 18.25 | 18.41 | 17.70 | 17.70 | 2,459,517 | -0.57(-3.10%) |
Jul 19, 2006 | 18.09 | 18.50 | 18.09 | 18.27 | 2,172,660 | +0.09(+0.49%) |
Jul 18, 2006 | 18.34 | 18.44 | 17.99 | 18.18 | 2,678,662 | +0.12(+0.65%) |
Jul 17, 2006 | 17.81 | 18.21 | 17.80 | 18.06 | 2,811,972 | +0.17(+0.96%) |
Jul 14, 2006 | 17.49 | 17.95 | 17.46 | 17.89 | 2,612,285 | +0.36(+2.05%) |
Jul 13, 2006 | 18.01 | 18.09 | 17.53 | 17.53 | 2,414,709 | -0.67(-3.66%) |
Jul 12, 2006 | 18.52 | 18.73 | 17.96 | 18.19 | 2,691,782 | +0.08(+0.45%) |
Jul 11, 2006 | 18.29 | 18.37 | 17.97 | 18.11 | 2,361,785 | -0.37(-2.00%) |
Jul 10, 2006 | 18.97 | 18.97 | 18.36 | 18.48 | 1,329,435 | -0.29(-1.53%) |
Jul 07, 2006 | 18.90 | 19.18 | 18.64 | 18.77 | 1,632,414 | -0.12(-0.62%) |
Jul 06, 2006 | 19.18 | 19.26 | 18.79 | 18.89 | 1,754,939 | -0.33(-1.73%) |
Jul 05, 2006 | 19.46 | 19.51 | 18.91 | 19.22 | 1,979,421 | -0.50(-2.55%) |
Jul 03, 2006 | 19.64 | 19.74 | 19.43 | 19.72 | 583,497 | +0.03(+0.14%) |
Jun 30, 2006 | 20.10 | 20.32 | 19.53 | 19.70 | 1,409,155 | -0.41(-2.06%) |
Jun 29, 2006 | 19.45 | 20.11 | 19.36 | 20.11 | 1,385,250 | +0.85(+4.44%) |
Jun 28, 2006 | 19.25 | 19.33 | 18.91 | 19.26 | 1,252,051 | +0.09(+0.47%) |
Jun 27, 2006 | 19.73 | 19.94 | 19.12 | 19.17 | 1,222,698 | -0.52(-2.65%) |
Jun 26, 2006 | 19.36 | 19.69 | 19.29 | 19.69 | 1,026,790 | +0.44(+2.29%) |
Jun 23, 2006 | 19.30 | 19.54 | 19.18 | 19.25 | 1,070,708 | -0.05(-0.28%) |
Jun 22, 2006 | 19.40 | 19.40 | 18.94 | 19.30 | 2,762,718 | -0.16(-0.83%) |
Jun 21, 2006 | 19.38 | 19.64 | 19.29 | 19.46 | 2,697,119 | +0.13(+0.65%) |
Jun 20, 2006 | 19.58 | 19.61 | 19.27 | 19.34 | 1,955,183 | -0.30(-1.51%) |
Jun 19, 2006 | 20.03 | 20.04 | 19.56 | 19.63 | 813,538 | -0.24(-1.22%) |
Jun 16, 2006 | 20.01 | 20.18 | 19.80 | 19.88 | 1,310,423 | -0.55(-2.69%) |
Jun 15, 2006 | 19.99 | 20.51 | 19.99 | 20.43 | 1,164,659 | +0.56(+2.81%) |
Jun 14, 2006 | 19.47 | 19.87 | 19.45 | 19.87 | 2,112,620 | +0.39(+1.99%) |
Jun 13, 2006 | 19.97 | 20.13 | 19.41 | 19.48 | 2,477,195 | -0.71(-3.52%) |
Jun 12, 2006 | 20.45 | 20.62 | 20.18 | 20.19 | 1,988,649 | -0.22(-1.06%) |
Jun 09, 2006 | 20.61 | 20.84 | 20.32 | 20.41 | 1,712,911 | -0.04(-0.22%) |
Jun 08, 2006 | 19.51 | 20.46 | 19.51 | 20.45 | 2,617,399 | +0.08(+0.40%) |
Jun 07, 2006 | 20.92 | 20.97 | 20.28 | 20.37 | 1,812,644 | -0.59(-2.83%) |
Jun 06, 2006 | 21.54 | 21.54 | 20.65 | 20.97 | 2,192,340 | -0.47(-2.18%) |
Jun 05, 2006 | 21.99 | 22.09 | 21.29 | 21.43 | 2,267,501 | -0.92(-4.10%) |
Jun 02, 2006 | 22.41 | 22.59 | 21.86 | 22.35 | 1,537,462 | +0.13(+0.57%) |