Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.80 | 20.36 | 19.79 | 20.30 | 1,654,762 | +0.53(+2.66%) |
May 30, 2007 | 19.44 | 19.85 | 19.37 | 19.77 | 908,771 | +0.21(+1.07%) |
May 29, 2007 | 19.38 | 19.93 | 19.38 | 19.56 | 834,267 | +0.10(+0.50%) |
May 25, 2007 | 19.36 | 19.49 | 19.29 | 19.47 | 1,114,858 | +0.14(+0.70%) |
May 24, 2007 | 19.66 | 19.75 | 19.20 | 19.33 | 1,391,767 | -0.40(-2.02%) |
May 23, 2007 | 19.83 | 20.01 | 19.68 | 19.73 | 945,622 | -0.02(-0.08%) |
May 22, 2007 | 19.78 | 19.91 | 19.50 | 19.74 | 775,474 | -0.07(-0.34%) |
May 21, 2007 | 19.76 | 20.04 | 19.65 | 19.81 | 695,098 | +0.00(+0.00%) |
May 18, 2007 | 19.47 | 19.89 | 19.38 | 19.81 | 1,560,406 | +0.44(+2.29%) |
May 17, 2007 | 19.53 | 19.57 | 19.15 | 19.37 | 1,164,226 | -0.24(-1.22%) |
May 16, 2007 | 19.45 | 19.63 | 19.40 | 19.61 | 1,120,194 | +0.27(+1.40%) |
May 15, 2007 | 19.56 | 19.81 | 19.29 | 19.34 | 995,659 | -0.15(-0.77%) |
May 14, 2007 | 19.52 | 19.88 | 19.37 | 19.49 | 1,404,630 | -0.06(-0.31%) |
May 11, 2007 | 19.33 | 19.66 | 19.21 | 19.55 | 1,091,817 | +0.32(+1.68%) |
May 10, 2007 | 19.44 | 19.66 | 19.20 | 19.23 | 1,502,475 | -0.34(-1.73%) |
May 09, 2007 | 19.25 | 19.67 | 19.20 | 19.56 | 865,865 | +0.19(+0.97%) |
May 08, 2007 | 19.11 | 19.50 | 18.83 | 19.38 | 1,077,737 | +0.27(+1.41%) |
May 07, 2007 | 19.26 | 19.42 | 19.05 | 19.11 | 824,626 | -0.10(-0.55%) |
May 04, 2007 | 19.47 | 19.48 | 19.12 | 19.21 | 1,009,381 | -0.23(-1.20%) |
May 03, 2007 | 19.55 | 19.63 | 19.18 | 19.44 | 1,181,964 | -0.11(-0.54%) |
May 02, 2007 | 19.14 | 19.65 | 19.14 | 19.55 | 1,109,061 | +0.49(+2.58%) |
May 01, 2007 | 19.05 | 19.32 | 18.81 | 19.06 | 1,560,229 | -0.03(-0.18%) |
Apr 30, 2007 | 19.56 | 19.67 | 19.08 | 19.09 | 1,939,398 | -0.61(-3.08%) |
Apr 27, 2007 | 19.91 | 20.12 | 19.56 | 19.70 | 1,091,061 | -0.29(-1.46%) |
Apr 26, 2007 | 20.07 | 20.13 | 19.88 | 19.99 | 856,472 | -0.11(-0.52%) |
Apr 25, 2007 | 19.93 | 20.18 | 19.83 | 20.10 | 956,256 | +0.25(+1.25%) |
Apr 24, 2007 | 19.78 | 20.11 | 19.73 | 19.85 | 1,403,259 | +0.03(+0.15%) |
Apr 23, 2007 | 19.34 | 19.97 | 19.07 | 19.82 | 1,429,230 | -0.08(-0.41%) |
Apr 20, 2007 | 20.12 | 20.14 | 19.71 | 19.90 | 1,077,840 | +0.01(+0.04%) |
Apr 19, 2007 | 19.59 | 20.02 | 19.52 | 19.89 | 1,455,469 | +0.07(+0.38%) |
Apr 18, 2007 | 19.71 | 20.00 | 19.61 | 19.82 | 1,516,204 | -0.08(-0.41%) |
Apr 17, 2007 | 19.62 | 20.37 | 19.26 | 19.90 | 5,564,068 | +1.16(+6.16%) |
Apr 16, 2007 | 19.13 | 19.21 | 18.67 | 18.75 | 2,008,790 | -0.20(-1.03%) |
Apr 13, 2007 | 18.45 | 18.99 | 18.43 | 18.94 | 2,414,935 | +0.47(+2.56%) |
Apr 12, 2007 | 18.54 | 18.57 | 18.30 | 18.47 | 1,092,533 | -0.11(-0.61%) |
Apr 11, 2007 | 19.02 | 19.02 | 18.52 | 18.58 | 1,476,269 | +0.10(+0.53%) |
Apr 10, 2007 | 18.50 | 18.69 | 18.40 | 18.48 | 737,040 | -0.17(-0.92%) |
Apr 09, 2007 | 18.84 | 18.98 | 18.49 | 18.66 | 1,019,763 | -0.09(-0.48%) |
Apr 05, 2007 | 18.80 | 18.90 | 18.68 | 18.75 | 799,085 | +0.02(+0.12%) |
Apr 04, 2007 | 18.50 | 18.80 | 18.50 | 18.72 | 1,474,401 | +0.41(+2.25%) |
Apr 03, 2007 | 18.30 | 18.43 | 18.27 | 18.31 | 621,327 | +0.12(+0.66%) |
Apr 02, 2007 | 18.35 | 18.42 | 18.09 | 18.19 | 571,791 | -0.07(-0.41%) |
Mar 30, 2007 | 18.36 | 18.45 | 18.07 | 18.27 | 716,926 | +0.14(+0.79%) |
Mar 29, 2007 | 18.45 | 18.72 | 17.92 | 18.12 | 1,359,909 | -0.12(-0.66%) |
Mar 28, 2007 | 18.08 | 18.30 | 17.73 | 18.24 | 2,588,723 | +0.02(+0.08%) |
Mar 27, 2007 | 18.41 | 18.51 | 18.17 | 18.23 | 1,429,804 | -0.29(-1.54%) |
Mar 26, 2007 | 18.87 | 19.02 | 18.38 | 18.51 | 1,896,546 | -0.45(-2.37%) |
Mar 23, 2007 | 17.69 | 19.09 | 17.61 | 18.96 | 2,948,204 | +1.34(+7.57%) |
Mar 22, 2007 | 17.80 | 18.22 | 17.48 | 17.63 | 966,290 | +0.01(+0.04%) |
Mar 21, 2007 | 17.81 | 17.81 | 17.44 | 17.62 | 1,613,376 | -0.21(-1.18%) |
Mar 20, 2007 | 17.72 | 17.85 | 17.61 | 17.83 | 751,773 | +0.11(+0.64%) |
Mar 19, 2007 | 17.81 | 17.98 | 17.62 | 17.72 | 779,508 | +0.05(+0.30%) |
Mar 16, 2007 | 17.85 | 18.08 | 17.54 | 17.67 | 1,690,310 | -0.38(-2.12%) |
Mar 15, 2007 | 17.85 | 18.07 | 17.76 | 18.05 | 1,234,453 | +0.23(+1.26%) |
Mar 14, 2007 | 17.54 | 17.92 | 17.38 | 17.82 | 1,242,463 | +0.23(+1.32%) |
Mar 13, 2007 | 17.88 | 18.07 | 17.54 | 17.59 | 1,454,365 | -0.29(-1.59%) |
Mar 12, 2007 | 17.34 | 17.94 | 17.10 | 17.88 | 1,288,987 | +0.71(+4.15%) |
Mar 09, 2007 | 17.32 | 17.38 | 16.97 | 17.16 | 445,263 | +0.01(+0.04%) |
Mar 08, 2007 | 17.25 | 17.52 | 17.13 | 17.16 | 565,108 | +0.04(+0.26%) |
Mar 07, 2007 | 17.01 | 17.39 | 16.89 | 17.11 | 1,041,068 | +0.11(+0.66%) |
Mar 06, 2007 | 16.70 | 17.12 | 16.62 | 17.00 | 998,028 | +0.38(+2.30%) |
Mar 05, 2007 | 16.71 | 17.14 | 16.59 | 16.62 | 1,171,118 | -0.04(-0.23%) |
Mar 02, 2007 | 17.05 | 17.13 | 16.65 | 16.65 | 685,837 | -0.44(-2.55%) |
Mar 01, 2007 | 16.99 | 17.26 | 16.51 | 17.09 | 1,010,590 | -0.19(-1.09%) |
Feb 28, 2007 | 17.15 | 17.67 | 17.02 | 17.28 | 2,218,776 | +0.17(+1.01%) |
Feb 27, 2007 | 17.80 | 17.80 | 17.08 | 17.10 | 1,097,076 | -0.81(-4.52%) |
Feb 26, 2007 | 18.07 | 18.14 | 17.83 | 17.91 | 692,022 | -0.05(-0.25%) |
Feb 23, 2007 | 17.97 | 18.06 | 17.84 | 17.96 | 750,994 | -0.06(-0.33%) |
Feb 22, 2007 | 18.00 | 18.07 | 17.83 | 18.02 | 1,677,074 | +0.02(+0.08%) |
Feb 21, 2007 | 18.14 | 18.14 | 17.83 | 18.00 | 620,916 | -0.16(-0.87%) |
Feb 20, 2007 | 17.81 | 18.19 | 17.60 | 18.16 | 1,271,074 | +0.29(+1.64%) |
Feb 16, 2007 | 17.87 | 17.93 | 17.65 | 17.87 | 729,256 | +0.00(+0.00%) |
Feb 15, 2007 | 17.86 | 17.93 | 17.75 | 17.87 | 894,252 | -0.02(-0.13%) |
Feb 14, 2007 | 17.44 | 17.91 | 17.44 | 17.89 | 2,093,149 | +0.45(+2.58%) |
Feb 13, 2007 | 17.25 | 17.68 | 17.22 | 17.44 | 1,662,906 | +0.24(+1.40%) |
Feb 12, 2007 | 17.01 | 17.25 | 16.84 | 17.20 | 1,572,641 | +0.25(+1.46%) |
Feb 09, 2007 | 17.07 | 17.18 | 16.87 | 16.95 | 1,382,103 | -0.07(-0.40%) |
Feb 08, 2007 | 17.06 | 17.10 | 16.74 | 17.02 | 1,241,741 | -0.08(-0.48%) |
Feb 07, 2007 | 16.87 | 17.25 | 16.86 | 17.10 | 1,966,486 | +0.45(+2.70%) |
Feb 06, 2007 | 16.88 | 16.92 | 16.51 | 16.65 | 1,164,322 | -0.20(-1.20%) |
Feb 05, 2007 | 16.77 | 16.88 | 16.68 | 16.86 | 1,082,512 | +0.10(+0.58%) |
Feb 02, 2007 | 16.62 | 16.84 | 16.57 | 16.76 | 1,216,220 | +0.08(+0.49%) |
Feb 01, 2007 | 16.58 | 16.75 | 16.47 | 16.68 | 1,359,310 | +0.05(+0.32%) |
Jan 31, 2007 | 16.88 | 16.90 | 16.47 | 16.62 | 2,434,693 | -0.24(-1.42%) |
Jan 30, 2007 | 17.21 | 17.21 | 16.78 | 16.86 | 2,047,340 | -0.29(-1.66%) |
Jan 29, 2007 | 17.07 | 17.36 | 16.97 | 17.15 | 865,817 | -0.07(-0.39%) |
Jan 26, 2007 | 16.86 | 17.24 | 16.70 | 17.22 | 1,029,299 | +0.36(+2.14%) |
Jan 25, 2007 | 17.27 | 17.28 | 16.80 | 16.86 | 1,404,913 | -0.38(-2.22%) |
Jan 24, 2007 | 17.27 | 17.50 | 17.23 | 17.24 | 1,454,774 | +0.00(+0.00%) |
Jan 23, 2007 | 16.58 | 17.59 | 16.13 | 17.24 | 5,124,650 | +0.47(+2.82%) |
Jan 22, 2007 | 16.84 | 16.98 | 16.47 | 16.77 | 2,259,662 | -0.04(-0.22%) |
Jan 19, 2007 | 16.38 | 16.87 | 16.08 | 16.80 | 2,898,355 | +0.22(+1.31%) |
Jan 18, 2007 | 17.01 | 17.05 | 16.55 | 16.59 | 2,219,875 | -0.43(-2.51%) |
Jan 17, 2007 | 17.07 | 17.30 | 16.93 | 17.01 | 2,141,219 | -0.50(-2.83%) |
Jan 16, 2007 | 17.79 | 17.88 | 17.37 | 17.51 | 1,365,571 | -0.29(-1.60%) |
Jan 12, 2007 | 17.57 | 17.79 | 17.49 | 17.79 | 483,914 | +0.22(+1.28%) |
Jan 11, 2007 | 17.87 | 17.91 | 17.40 | 17.57 | 2,151,661 | -0.27(-1.51%) |
Jan 10, 2007 | 17.71 | 17.97 | 17.56 | 17.84 | 1,524,966 | +0.01(+0.04%) |
Jan 09, 2007 | 17.67 | 17.86 | 17.54 | 17.83 | 1,047,755 | +0.23(+1.32%) |
Jan 08, 2007 | 17.43 | 17.70 | 17.25 | 17.60 | 1,436,160 | +0.10(+0.60%) |
Jan 05, 2007 | 18.08 | 18.08 | 17.29 | 17.49 | 2,208,585 | -0.64(-3.52%) |
Jan 04, 2007 | 17.52 | 18.23 | 17.46 | 18.13 | 2,182,544 | +0.58(+3.29%) |
Jan 03, 2007 | 17.27 | 17.81 | 17.24 | 17.55 | 3,461,904 | +0.53(+3.08%) |
Dec 29, 2006 | 16.99 | 17.44 | 16.97 | 17.03 | 2,737,587 | +0.15(+0.89%) |
Dec 28, 2006 | 16.73 | 16.99 | 16.61 | 16.88 | 1,708,731 | +0.14(+0.81%) |
Dec 27, 2006 | 16.59 | 16.77 | 16.52 | 16.74 | 1,093,502 | +0.22(+1.36%) |
Dec 26, 2006 | 16.68 | 16.72 | 16.32 | 16.52 | 1,166,546 | +0.08(+0.50%) |
Dec 22, 2006 | 15.80 | 16.77 | 15.75 | 16.44 | 4,035,413 | -0.25(-1.53%) |
Dec 21, 2006 | 16.21 | 16.73 | 16.21 | 16.69 | 1,989,904 | +0.52(+3.20%) |
Dec 20, 2006 | 16.29 | 16.38 | 16.05 | 16.17 | 935,179 | -0.11(-0.65%) |
Dec 19, 2006 | 16.02 | 16.32 | 15.77 | 16.28 | 2,275,679 | -0.22(-1.32%) |
Dec 18, 2006 | 16.59 | 16.62 | 16.35 | 16.50 | 1,464,259 | -0.02(-0.14%) |
Dec 15, 2006 | 16.47 | 16.71 | 16.44 | 16.52 | 3,026,155 | +0.09(+0.55%) |
Dec 14, 2006 | 16.08 | 16.54 | 16.08 | 16.43 | 2,470,833 | +0.38(+2.34%) |
Dec 13, 2006 | 15.83 | 16.18 | 15.82 | 16.05 | 2,255,776 | +0.11(+0.71%) |
Dec 12, 2006 | 15.80 | 16.02 | 15.80 | 15.94 | 1,503,298 | +0.08(+0.52%) |
Dec 11, 2006 | 15.46 | 16.01 | 15.39 | 15.86 | 2,145,569 | +0.43(+2.77%) |
Dec 08, 2006 | 15.42 | 15.49 | 15.27 | 15.43 | 1,611,232 | +0.04(+0.24%) |
Dec 07, 2006 | 15.69 | 15.72 | 15.24 | 15.39 | 2,986,345 | -0.32(-2.05%) |
Dec 06, 2006 | 15.89 | 15.90 | 15.69 | 15.72 | 1,561,542 | -0.17(-1.09%) |
Dec 05, 2006 | 16.11 | 16.20 | 15.72 | 15.89 | 2,791,002 | -0.19(-1.21%) |
Dec 04, 2006 | 16.11 | 16.32 | 16.03 | 16.08 | 1,942,407 | -0.11(-0.69%) |
Dec 01, 2006 | 16.32 | 16.44 | 16.04 | 16.20 | 1,006,356 | -0.17(-1.01%) |
Nov 30, 2006 | 16.40 | 16.60 | 16.26 | 16.36 | 1,632,093 | -0.01(-0.05%) |
Nov 29, 2006 | 16.32 | 16.56 | 16.21 | 16.37 | 1,188,015 | +0.05(+0.32%) |
Nov 28, 2006 | 16.26 | 16.37 | 16.14 | 16.32 | 1,370,016 | -0.02(-0.09%) |
Nov 27, 2006 | 16.89 | 16.89 | 16.32 | 16.33 | 1,512,418 | -0.56(-3.33%) |
Nov 24, 2006 | 16.95 | 17.10 | 16.88 | 16.89 | 243,618 | -0.16(-0.97%) |
Nov 22, 2006 | 16.70 | 17.11 | 16.62 | 17.06 | 1,096,767 | +0.44(+2.66%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.21 | 16.62 | 2,994,009 | -0.71(-4.11%) |
Nov 20, 2006 | 17.63 | 17.78 | 17.31 | 17.33 | 1,405,109 | -0.38(-2.12%) |
Nov 17, 2006 | 17.88 | 17.88 | 17.52 | 17.70 | 882,810 | -0.16(-0.88%) |
Nov 16, 2006 | 18.15 | 18.15 | 17.63 | 17.86 | 1,281,864 | -0.21(-1.16%) |
Nov 15, 2006 | 18.14 | 18.23 | 17.93 | 18.07 | 1,197,817 | -0.06(-0.33%) |
Nov 14, 2006 | 17.91 | 18.15 | 17.71 | 18.13 | 1,127,296 | +0.17(+0.96%) |
Nov 13, 2006 | 17.75 | 18.12 | 17.67 | 17.96 | 1,213,252 | +0.25(+1.40%) |
Nov 10, 2006 | 17.45 | 17.72 | 17.45 | 17.71 | 834,076 | +0.21(+1.20%) |
Nov 09, 2006 | 17.62 | 17.81 | 17.41 | 17.50 | 1,317,504 | -0.05(-0.30%) |
Nov 08, 2006 | 17.34 | 17.64 | 17.31 | 17.55 | 1,727,670 | +0.01(+0.04%) |
Nov 07, 2006 | 17.30 | 17.78 | 17.24 | 17.55 | 1,517,644 | +0.26(+1.52%) |
Nov 06, 2006 | 17.01 | 17.37 | 17.01 | 17.28 | 723,614 | +0.37(+2.17%) |
Nov 03, 2006 | 16.98 | 17.22 | 16.80 | 16.92 | 940,427 | +0.02(+0.09%) |
Nov 02, 2006 | 16.81 | 17.02 | 16.59 | 16.90 | 1,425,522 | +0.05(+0.31%) |
Nov 01, 2006 | 17.48 | 17.49 | 16.82 | 16.85 | 1,158,819 | -0.51(-2.94%) |
Oct 31, 2006 | 17.90 | 17.90 | 17.32 | 17.36 | 963,786 | -0.25(-1.45%) |
Oct 30, 2006 | 17.64 | 17.73 | 17.40 | 17.61 | 821,800 | +0.00(+0.00%) |
Oct 27, 2006 | 17.65 | 17.70 | 17.40 | 17.61 | 921,650 | -0.08(-0.42%) |
Oct 26, 2006 | 17.63 | 17.79 | 17.39 | 17.69 | 1,275,937 | +0.21(+1.20%) |
Oct 25, 2006 | 17.16 | 17.51 | 17.16 | 17.48 | 1,480,453 | +0.29(+1.66%) |
Oct 24, 2006 | 17.39 | 17.48 | 16.98 | 17.19 | 1,285,777 | -0.29(-1.67%) |
Oct 23, 2006 | 17.62 | 17.78 | 17.29 | 17.49 | 848,060 | -0.20(-1.14%) |
Oct 20, 2006 | 17.88 | 17.93 | 17.49 | 17.69 | 685,409 | -0.12(-0.67%) |
Oct 19, 2006 | 17.48 | 17.83 | 17.37 | 17.81 | 1,247,403 | +0.33(+1.89%) |
Oct 18, 2006 | 17.43 | 17.67 | 17.26 | 17.48 | 2,124,710 | -0.14(-0.81%) |
Oct 17, 2006 | 18.53 | 18.53 | 16.93 | 17.62 | 7,066,955 | -1.30(-6.86%) |
Oct 16, 2006 | 18.38 | 19.28 | 18.31 | 18.92 | 2,811,994 | +0.75(+4.13%) |
Oct 13, 2006 | 17.91 | 18.18 | 17.73 | 18.17 | 1,239,835 | +0.13(+0.75%) |
Oct 12, 2006 | 17.88 | 18.16 | 17.76 | 18.03 | 2,057,280 | +0.22(+1.22%) |
Oct 11, 2006 | 17.63 | 17.99 | 17.55 | 17.82 | 3,225,884 | +0.73(+4.26%) |
Oct 10, 2006 | 17.10 | 17.23 | 16.95 | 17.09 | 1,246,589 | +0.05(+0.31%) |
Oct 09, 2006 | 17.34 | 17.35 | 16.84 | 17.04 | 1,872,550 | -0.31(-1.77%) |
Oct 06, 2006 | 17.30 | 17.48 | 17.25 | 17.34 | 901,412 | -0.12(-0.69%) |
Oct 05, 2006 | 17.41 | 17.52 | 17.19 | 17.46 | 778,256 | +0.00(+0.00%) |
Oct 04, 2006 | 16.98 | 17.47 | 16.98 | 17.46 | 1,372,878 | +0.38(+2.24%) |
Oct 03, 2006 | 17.52 | 17.53 | 16.92 | 17.08 | 1,458,199 | -0.45(-2.57%) |
Oct 02, 2006 | 17.80 | 17.94 | 17.50 | 17.53 | 918,374 | -0.35(-1.97%) |
Sep 29, 2006 | 18.09 | 18.32 | 17.87 | 17.88 | 859,226 | -0.13(-0.71%) |
Sep 28, 2006 | 17.85 | 18.08 | 17.81 | 18.01 | 957,173 | +0.09(+0.50%) |
Sep 27, 2006 | 17.82 | 18.15 | 17.70 | 17.92 | 572,704 | +0.00(+0.00%) |
Sep 26, 2006 | 17.64 | 17.93 | 17.25 | 17.92 | 907,034 | +0.29(+1.62%) |
Sep 25, 2006 | 17.52 | 17.82 | 17.41 | 17.64 | 980,554 | +0.20(+1.16%) |
Sep 22, 2006 | 17.91 | 17.91 | 17.20 | 17.43 | 1,121,697 | -0.48(-2.68%) |
Sep 21, 2006 | 18.00 | 18.09 | 17.70 | 17.91 | 977,727 | -0.01(-0.04%) |
Sep 20, 2006 | 17.99 | 18.21 | 17.81 | 17.92 | 965,974 | -0.04(-0.21%) |
Sep 19, 2006 | 17.99 | 18.10 | 17.55 | 17.96 | 655,228 | -0.06(-0.33%) |
Sep 18, 2006 | 18.25 | 18.35 | 17.91 | 18.02 | 746,470 | -0.32(-1.72%) |
Sep 15, 2006 | 18.28 | 18.48 | 18.18 | 18.33 | 1,626,553 | +0.17(+0.91%) |
Sep 14, 2006 | 18.30 | 18.42 | 18.01 | 18.17 | 682,949 | -0.17(-0.90%) |
Sep 13, 2006 | 18.21 | 18.42 | 18.11 | 18.33 | 1,811,655 | +0.17(+0.95%) |
Sep 12, 2006 | 17.35 | 18.37 | 17.34 | 18.16 | 2,419,597 | +0.77(+4.40%) |
Sep 11, 2006 | 17.79 | 17.97 | 17.27 | 17.40 | 1,885,456 | -0.49(-2.73%) |
Sep 08, 2006 | 18.03 | 18.11 | 17.72 | 17.88 | 1,003,864 | -0.05(-0.29%) |
Sep 07, 2006 | 18.02 | 18.29 | 17.46 | 17.94 | 1,691,282 | -0.07(-0.42%) |
Sep 06, 2006 | 18.45 | 18.45 | 17.93 | 18.01 | 1,918,374 | -0.65(-3.50%) |
Sep 05, 2006 | 18.54 | 18.68 | 18.33 | 18.66 | 1,140,889 | +0.16(+0.89%) |
Sep 01, 2006 | 18.75 | 18.75 | 18.18 | 18.50 | 584,507 | -0.16(-0.84%) |
Aug 31, 2006 | 18.59 | 18.72 | 18.32 | 18.66 | 1,522,455 | +0.16(+0.89%) |
Aug 30, 2006 | 18.42 | 18.71 | 18.36 | 18.49 | 1,129,554 | +0.18(+0.98%) |
Aug 29, 2006 | 17.76 | 18.39 | 17.72 | 18.31 | 1,825,798 | +0.62(+3.52%) |
Aug 28, 2006 | 17.40 | 17.80 | 17.34 | 17.69 | 946,474 | +0.33(+1.90%) |
Aug 25, 2006 | 17.44 | 17.51 | 17.22 | 17.36 | 1,145,058 | -0.20(-1.15%) |
Aug 24, 2006 | 17.54 | 17.73 | 17.29 | 17.56 | 437,957 | +0.12(+0.69%) |
Aug 23, 2006 | 17.73 | 17.99 | 17.25 | 17.44 | 910,257 | -0.21(-1.19%) |
Aug 22, 2006 | 17.48 | 17.88 | 17.48 | 17.65 | 547,843 | +0.11(+0.64%) |
Aug 21, 2006 | 17.69 | 17.73 | 17.43 | 17.54 | 625,778 | -0.25(-1.43%) |
Aug 18, 2006 | 17.67 | 17.90 | 17.50 | 17.79 | 1,580,039 | +0.18(+1.02%) |
Aug 17, 2006 | 17.04 | 17.64 | 17.04 | 17.61 | 1,612,358 | +0.55(+3.21%) |
Aug 16, 2006 | 16.30 | 17.10 | 16.26 | 17.07 | 1,605,075 | +0.86(+5.32%) |
Aug 15, 2006 | 16.22 | 16.48 | 16.12 | 16.20 | 1,081,923 | +0.13(+0.84%) |
Aug 14, 2006 | 15.94 | 16.16 | 15.94 | 16.07 | 1,014,474 | +0.23(+1.42%) |
Aug 11, 2006 | 15.96 | 15.98 | 15.75 | 15.84 | 500,764 | -0.16(-1.03%) |
Aug 10, 2006 | 15.94 | 16.20 | 15.89 | 16.01 | 703,554 | -0.07(-0.42%) |
Aug 09, 2006 | 16.35 | 16.50 | 16.07 | 16.08 | 1,346,757 | -0.01(-0.05%) |
Aug 08, 2006 | 16.15 | 16.34 | 15.90 | 16.08 | 867,503 | -0.08(-0.51%) |
Aug 07, 2006 | 15.99 | 16.22 | 15.99 | 16.17 | 599,246 | +0.08(+0.51%) |
Aug 04, 2006 | 15.90 | 16.20 | 15.81 | 16.08 | 1,372,064 | +0.25(+1.56%) |
Aug 03, 2006 | 15.92 | 15.92 | 15.61 | 15.84 | 1,278,194 | -0.11(-0.66%) |
Aug 02, 2006 | 16.02 | 16.37 | 15.84 | 15.94 | 1,261,435 | -0.01(-0.05%) |
Aug 01, 2006 | 16.38 | 16.49 | 15.91 | 15.95 | 1,300,385 | -0.46(-2.79%) |
Jul 31, 2006 | 15.86 | 16.56 | 15.86 | 16.41 | 1,784,872 | +0.47(+2.92%) |
Jul 28, 2006 | 15.93 | 16.11 | 15.75 | 15.94 | 858,536 | +0.16(+1.00%) |
Jul 27, 2006 | 15.90 | 15.90 | 15.70 | 15.78 | 1,065,215 | +0.01(+0.10%) |
Jul 26, 2006 | 15.95 | 15.98 | 15.67 | 15.77 | 813,857 | -0.22(-1.36%) |
Jul 25, 2006 | 15.84 | 16.07 | 15.73 | 15.99 | 904,007 | +0.22(+1.43%) |
Jul 24, 2006 | 15.20 | 15.88 | 15.30 | 15.76 | 1,341,763 | +0.56(+3.70%) |
Jul 21, 2006 | 15.36 | 15.43 | 15.15 | 15.20 | 1,683,614 | -0.10(-0.64%) |
Jul 20, 2006 | 15.57 | 15.66 | 15.27 | 15.30 | 1,352,412 | -0.23(-1.50%) |
Jul 19, 2006 | 15.32 | 15.56 | 15.18 | 15.53 | 2,962,954 | +0.17(+1.07%) |
Jul 18, 2006 | 15.90 | 16.63 | 14.97 | 15.36 | 7,160,668 | -0.47(-2.94%) |
Jul 17, 2006 | 15.42 | 16.13 | 15.33 | 15.83 | 2,000,900 | +0.48(+3.13%) |
Jul 14, 2006 | 15.39 | 15.53 | 15.22 | 15.35 | 1,433,404 | -0.04(-0.24%) |
Jul 13, 2006 | 15.35 | 15.60 | 15.05 | 15.39 | 1,692,446 | -0.04(-0.29%) |
Jul 12, 2006 | 15.78 | 15.90 | 15.42 | 15.43 | 1,410,747 | -0.49(-3.06%) |
Jul 11, 2006 | 15.51 | 15.95 | 15.33 | 15.92 | 1,588,982 | +0.33(+2.12%) |
Jul 10, 2006 | 15.88 | 16.01 | 15.39 | 15.59 | 2,806,455 | -0.80(-4.90%) |
Jul 07, 2006 | 16.53 | 16.68 | 16.38 | 16.39 | 599,668 | -0.12(-0.73%) |
Jul 06, 2006 | 16.73 | 16.88 | 16.50 | 16.51 | 994,962 | -0.22(-1.30%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.64 | 16.73 | 1,131,740 | -0.37(-2.15%) |
Jul 03, 2006 | 16.91 | 17.16 | 16.79 | 17.10 | 407,719 | +0.27(+1.60%) |
Jun 30, 2006 | 17.16 | 17.16 | 16.56 | 16.83 | 1,618,729 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.10 | 1,062,867 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.35 | 1,547,162 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 733,958 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.28 | 16.62 | 16.80 | 1,368,409 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,819 | -0.01(-0.04%) |
Jun 22, 2006 | 17.43 | 17.43 | 16.89 | 17.13 | 926,340 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,712 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.98 | 17.21 | 773,033 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,757 | -0.39(-2.21%) |
Jun 16, 2006 | 18.27 | 18.36 | 17.34 | 17.68 | 2,408,054 | -0.71(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.39 | 1,192,209 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.46 | 17.82 | 1,040,871 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.49 | 17.61 | 1,386,820 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 18.00 | 1,132,788 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.63 | 18.89 | 1,461,778 | -0.28(-1.45%) |
Jun 08, 2006 | 19.17 | 19.61 | 18.80 | 19.17 | 1,884,218 | -0.14(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,230 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,233 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.35 | 19.41 | 1,774,513 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,563 | -0.29(-1.45%) |