Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.95 | 24.08 | 23.85 | 23.94 | 1,057,133 | -0.03(-0.11%) |
Mar 29, 2007 | 23.80 | 24.06 | 23.76 | 23.96 | 1,424,301 | +0.30(+1.25%) |
Mar 28, 2007 | 23.63 | 23.80 | 23.45 | 23.67 | 1,041,499 | -0.07(-0.31%) |
Mar 27, 2007 | 23.75 | 23.89 | 23.63 | 23.74 | 528,715 | -0.09(-0.39%) |
Mar 26, 2007 | 23.99 | 24.17 | 23.74 | 23.84 | 716,170 | -0.10(-0.42%) |
Mar 23, 2007 | 23.82 | 23.98 | 23.76 | 23.94 | 791,659 | +0.14(+0.59%) |
Mar 22, 2007 | 23.92 | 24.01 | 23.74 | 23.80 | 701,579 | -0.08(-0.34%) |
Mar 21, 2007 | 23.22 | 23.94 | 23.18 | 23.88 | 781,683 | +0.64(+2.78%) |
Mar 20, 2007 | 23.20 | 23.35 | 23.12 | 23.23 | 690,263 | +0.04(+0.17%) |
Mar 19, 2007 | 23.04 | 23.33 | 23.04 | 23.19 | 820,693 | +0.33(+1.44%) |
Mar 16, 2007 | 22.98 | 23.01 | 22.75 | 22.86 | 1,030,779 | -0.17(-0.76%) |
Mar 15, 2007 | 22.80 | 23.18 | 22.79 | 23.04 | 667,780 | +0.26(+1.12%) |
Mar 14, 2007 | 22.52 | 22.84 | 22.26 | 22.78 | 961,544 | +0.24(+1.07%) |
Mar 13, 2007 | 23.46 | 23.35 | 22.50 | 22.54 | 961,098 | -0.92(-3.92%) |
Mar 12, 2007 | 23.14 | 23.46 | 23.13 | 23.46 | 488,961 | +0.22(+0.95%) |
Mar 09, 2007 | 23.32 | 23.42 | 23.01 | 23.24 | 616,859 | +0.03(+0.14%) |
Mar 08, 2007 | 23.07 | 23.41 | 23.04 | 23.20 | 778,258 | +0.37(+1.62%) |
Mar 07, 2007 | 22.82 | 23.08 | 22.66 | 22.84 | 811,908 | -0.04(-0.18%) |
Mar 06, 2007 | 22.30 | 22.99 | 22.23 | 22.88 | 925,810 | +0.76(+3.43%) |
Mar 05, 2007 | 22.94 | 22.99 | 22.11 | 22.12 | 1,562,921 | -1.10(-4.74%) |
Mar 02, 2007 | 23.43 | 23.48 | 23.12 | 23.22 | 1,006,808 | -0.32(-1.37%) |
Mar 01, 2007 | 23.16 | 23.93 | 22.92 | 23.54 | 1,706,447 | +0.25(+1.07%) |
Feb 28, 2007 | 23.34 | 23.51 | 23.04 | 23.29 | 977,178 | +0.02(+0.09%) |
Feb 27, 2007 | 23.67 | 23.82 | 23.14 | 23.27 | 1,307,867 | -0.93(-3.83%) |
Feb 26, 2007 | 24.43 | 24.56 | 23.97 | 24.20 | 690,993 | -0.17(-0.69%) |
Feb 23, 2007 | 24.55 | 24.55 | 24.15 | 24.37 | 1,093,165 | -0.01(-0.06%) |
Feb 22, 2007 | 24.53 | 24.62 | 24.18 | 24.38 | 567,427 | -0.12(-0.49%) |
Feb 21, 2007 | 24.38 | 24.58 | 24.23 | 24.50 | 772,451 | +0.09(+0.36%) |
Feb 20, 2007 | 24.17 | 24.44 | 24.11 | 24.41 | 731,506 | +0.20(+0.83%) |
Feb 16, 2007 | 24.05 | 24.27 | 23.92 | 24.21 | 823,521 | +0.08(+0.33%) |
Feb 15, 2007 | 24.02 | 24.17 | 23.95 | 24.13 | 537,202 | +0.08(+0.34%) |
Feb 14, 2007 | 23.68 | 24.19 | 23.64 | 24.05 | 752,877 | +0.44(+1.88%) |
Feb 13, 2007 | 23.41 | 23.63 | 23.35 | 23.61 | 381,745 | +0.28(+1.18%) |
Feb 12, 2007 | 23.43 | 23.47 | 23.25 | 23.33 | 269,345 | -0.07(-0.29%) |
Feb 09, 2007 | 23.71 | 23.79 | 23.25 | 23.40 | 438,338 | -0.24(-1.02%) |
Feb 08, 2007 | 23.55 | 23.84 | 23.47 | 23.64 | 571,745 | +0.03(+0.14%) |
Feb 07, 2007 | 23.47 | 23.62 | 23.45 | 23.61 | 504,148 | +0.14(+0.60%) |
Feb 06, 2007 | 23.35 | 23.47 | 23.28 | 23.47 | 366,572 | +0.21(+0.90%) |
Feb 05, 2007 | 23.26 | 23.31 | 23.14 | 23.26 | 283,639 | -0.03(-0.12%) |
Feb 02, 2007 | 22.94 | 23.29 | 22.94 | 23.29 | 692,496 | +0.35(+1.52%) |
Feb 01, 2007 | 23.10 | 23.25 | 22.86 | 22.94 | 1,186,371 | -0.10(-0.44%) |
Jan 31, 2007 | 22.98 | 23.10 | 22.82 | 23.04 | 780,641 | +0.07(+0.32%) |
Jan 30, 2007 | 23.02 | 23.06 | 22.80 | 22.96 | 684,605 | +0.04(+0.18%) |
Jan 29, 2007 | 23.06 | 23.17 | 22.91 | 22.92 | 461,118 | -0.15(-0.64%) |
Jan 26, 2007 | 22.95 | 23.17 | 22.76 | 23.07 | 649,318 | +0.13(+0.59%) |
Jan 25, 2007 | 23.45 | 23.54 | 22.84 | 22.94 | 728,975 | -0.49(-2.09%) |
Jan 24, 2007 | 23.24 | 23.51 | 23.22 | 23.43 | 796,572 | +0.17(+0.75%) |
Jan 23, 2007 | 23.09 | 23.27 | 23.02 | 23.25 | 762,029 | +0.20(+0.87%) |
Jan 22, 2007 | 23.04 | 23.16 | 22.83 | 23.05 | 624,006 | -0.02(-0.09%) |
Jan 19, 2007 | 23.02 | 23.20 | 22.90 | 23.07 | 987,749 | -0.02(-0.09%) |
Jan 18, 2007 | 23.10 | 23.23 | 22.94 | 23.09 | 1,298,040 | +0.05(+0.23%) |
Jan 17, 2007 | 23.10 | 23.25 | 22.87 | 23.04 | 628,473 | -0.10(-0.44%) |
Jan 16, 2007 | 23.22 | 23.49 | 23.02 | 23.14 | 981,347 | -0.03(-0.15%) |
Jan 12, 2007 | 23.16 | 23.22 | 23.00 | 23.17 | 454,716 | +0.00(+0.00%) |
Jan 11, 2007 | 22.93 | 23.29 | 22.93 | 23.17 | 706,195 | +0.33(+1.44%) |
Jan 10, 2007 | 22.63 | 22.93 | 22.49 | 22.84 | 494,768 | +0.15(+0.68%) |
Jan 09, 2007 | 22.39 | 22.73 | 22.38 | 22.69 | 722,573 | +0.34(+1.50%) |
Jan 08, 2007 | 22.16 | 22.44 | 21.96 | 22.35 | 521,419 | +0.16(+0.73%) |
Jan 05, 2007 | 21.75 | 22.32 | 21.75 | 22.19 | 582,019 | -0.09(-0.42%) |
Jan 04, 2007 | 22.60 | 22.66 | 22.19 | 22.28 | 885,609 | -0.30(-1.34%) |
Jan 03, 2007 | 22.25 | 22.70 | 22.24 | 22.59 | 866,700 | +0.42(+1.88%) |
Dec 29, 2006 | 22.30 | 22.46 | 22.17 | 22.17 | 420,620 | -0.17(-0.78%) |
Dec 28, 2006 | 22.42 | 22.51 | 22.26 | 22.34 | 486,281 | -0.07(-0.33%) |
Dec 27, 2006 | 21.83 | 22.44 | 21.83 | 22.42 | 612,393 | +0.69(+3.15%) |
Dec 26, 2006 | 21.63 | 21.86 | 21.57 | 21.73 | 889,927 | +0.12(+0.56%) |
Dec 22, 2006 | 21.86 | 21.86 | 21.50 | 21.61 | 746,395 | -0.22(-1.01%) |
Dec 21, 2006 | 21.92 | 22.06 | 21.76 | 21.83 | 492,683 | -0.05(-0.25%) |
Dec 20, 2006 | 22.03 | 22.14 | 21.85 | 21.89 | 577,552 | -0.11(-0.49%) |
Dec 19, 2006 | 22.00 | 22.08 | 21.82 | 22.00 | 481,219 | -0.07(-0.33%) |
Dec 18, 2006 | 22.04 | 22.26 | 22.01 | 22.07 | 367,912 | +0.03(+0.15%) |
Dec 15, 2006 | 22.26 | 22.32 | 22.04 | 22.04 | 807,143 | -0.12(-0.55%) |
Dec 14, 2006 | 22.01 | 22.26 | 21.99 | 22.16 | 381,908 | +0.12(+0.55%) |
Dec 13, 2006 | 22.25 | 22.30 | 21.87 | 22.04 | 785,852 | -0.15(-0.67%) |
Dec 12, 2006 | 21.97 | 22.23 | 21.92 | 22.18 | 1,029,886 | +0.11(+0.52%) |
Dec 11, 2006 | 22.02 | 22.14 | 21.94 | 22.07 | 644,702 | +0.05(+0.24%) |
Dec 08, 2006 | 21.85 | 22.16 | 21.83 | 22.02 | 815,481 | +0.17(+0.77%) |
Dec 07, 2006 | 21.92 | 22.16 | 21.82 | 21.85 | 920,897 | +0.06(+0.28%) |
Dec 06, 2006 | 21.86 | 21.93 | 21.78 | 21.79 | 745,502 | -0.11(-0.49%) |
Dec 05, 2006 | 21.93 | 22.10 | 21.80 | 21.90 | 1,435,319 | +0.06(+0.28%) |
Dec 04, 2006 | 21.77 | 22.00 | 21.77 | 21.83 | 1,444,699 | +0.05(+0.25%) |
Dec 01, 2006 | 21.28 | 22.02 | 21.19 | 21.78 | 1,921,154 | +0.36(+1.66%) |
Nov 30, 2006 | 21.40 | 21.51 | 21.28 | 21.42 | 771,856 | +0.00(+0.00%) |
Nov 29, 2006 | 21.20 | 21.48 | 21.20 | 21.42 | 840,495 | +0.36(+1.69%) |
Nov 28, 2006 | 20.83 | 21.23 | 20.78 | 21.07 | 727,337 | +0.23(+1.10%) |
Nov 27, 2006 | 21.28 | 21.31 | 20.82 | 20.84 | 591,399 | -0.44(-2.08%) |
Nov 24, 2006 | 21.14 | 21.38 | 21.08 | 21.28 | 357,192 | +0.03(+0.13%) |
Nov 22, 2006 | 21.08 | 21.29 | 21.03 | 21.26 | 911,219 | +0.17(+0.83%) |
Nov 21, 2006 | 21.08 | 21.39 | 21.04 | 21.08 | 597,503 | +0.00(+0.00%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.95 | 21.08 | 520,824 | +0.04(+0.19%) |
Nov 17, 2006 | 21.16 | 21.16 | 20.90 | 21.04 | 475,710 | -0.14(-0.67%) |
Nov 16, 2006 | 20.90 | 21.20 | 20.85 | 21.18 | 629,664 | +0.35(+1.68%) |
Nov 15, 2006 | 20.36 | 20.85 | 20.32 | 20.83 | 771,409 | +0.54(+2.68%) |
Nov 14, 2006 | 20.15 | 20.35 | 20.05 | 20.29 | 855,384 | +0.15(+0.73%) |
Nov 13, 2006 | 20.29 | 20.59 | 20.12 | 20.14 | 790,765 | -0.13(-0.66%) |
Nov 10, 2006 | 20.06 | 20.30 | 20.05 | 20.28 | 493,279 | +0.21(+1.07%) |
Nov 09, 2006 | 20.45 | 20.48 | 20.03 | 20.06 | 519,782 | -0.37(-1.81%) |
Nov 08, 2006 | 20.33 | 20.49 | 20.22 | 20.43 | 578,892 | +0.06(+0.30%) |
Nov 07, 2006 | 20.07 | 20.44 | 20.07 | 20.37 | 853,300 | +0.29(+1.44%) |
Nov 06, 2006 | 19.89 | 20.17 | 19.85 | 20.08 | 1,172,376 | -0.03(-0.17%) |
Nov 03, 2006 | 20.14 | 20.37 | 19.93 | 20.12 | 482,559 | +0.01(+0.03%) |
Nov 02, 2006 | 20.18 | 20.26 | 19.92 | 20.11 | 780,194 | -0.11(-0.56%) |
Nov 01, 2006 | 20.89 | 20.91 | 20.22 | 20.22 | 758,605 | -0.62(-3.00%) |
Oct 31, 2006 | 20.97 | 21.03 | 20.73 | 20.85 | 432,382 | -0.02(-0.10%) |
Oct 30, 2006 | 20.60 | 20.97 | 20.52 | 20.87 | 547,624 | +0.22(+1.07%) |
Oct 27, 2006 | 20.79 | 21.04 | 20.65 | 20.65 | 570,256 | -0.24(-1.16%) |
Oct 26, 2006 | 20.42 | 20.94 | 20.32 | 20.89 | 1,204,685 | +0.47(+2.30%) |
Oct 25, 2006 | 20.26 | 20.44 | 20.19 | 20.42 | 610,606 | +0.18(+0.90%) |
Oct 24, 2006 | 20.20 | 20.27 | 20.12 | 20.24 | 463,352 | -0.07(-0.33%) |
Oct 23, 2006 | 20.14 | 20.39 | 20.01 | 20.30 | 417,344 | +0.16(+0.80%) |
Oct 20, 2006 | 19.99 | 20.17 | 19.91 | 20.14 | 445,336 | +0.20(+1.01%) |
Oct 19, 2006 | 20.03 | 20.10 | 19.87 | 19.94 | 343,642 | -0.14(-0.70%) |
Oct 18, 2006 | 20.03 | 20.32 | 19.97 | 20.08 | 728,082 | +0.07(+0.37%) |
Oct 17, 2006 | 20.03 | 20.12 | 19.86 | 20.01 | 575,467 | -0.12(-0.60%) |
Oct 16, 2006 | 20.13 | 20.18 | 20.03 | 20.13 | 480,027 | +0.05(+0.23%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.82 | 20.08 | 502,659 | +0.15(+0.78%) |
Oct 12, 2006 | 19.75 | 19.96 | 19.73 | 19.93 | 471,838 | +0.22(+1.12%) |
Oct 11, 2006 | 19.87 | 19.88 | 19.65 | 19.71 | 735,973 | -0.33(-1.64%) |
Oct 10, 2006 | 20.12 | 20.18 | 19.84 | 20.03 | 939,508 | -0.19(-0.93%) |
Oct 09, 2006 | 20.03 | 20.26 | 19.84 | 20.22 | 361,361 | +0.14(+0.70%) |
Oct 06, 2006 | 20.24 | 20.24 | 19.93 | 20.08 | 545,838 | -0.15(-0.76%) |
Oct 05, 2006 | 20.03 | 20.25 | 19.98 | 20.24 | 582,167 | +0.11(+0.57%) |
Oct 04, 2006 | 19.60 | 20.12 | 19.55 | 20.12 | 756,073 | +0.40(+2.04%) |
Oct 03, 2006 | 19.56 | 19.79 | 19.38 | 19.72 | 745,651 | +0.14(+0.72%) |
Oct 02, 2006 | 19.42 | 19.68 | 19.38 | 19.58 | 547,327 | +0.19(+1.00%) |
Sep 29, 2006 | 19.57 | 19.66 | 19.36 | 19.38 | 673,587 | -0.15(-0.76%) |
Sep 28, 2006 | 19.47 | 19.58 | 19.36 | 19.53 | 442,358 | +0.08(+0.41%) |
Sep 27, 2006 | 19.34 | 19.71 | 19.31 | 19.45 | 605,246 | +0.13(+0.66%) |
Sep 26, 2006 | 19.31 | 19.65 | 19.13 | 19.32 | 1,074,702 | +0.01(+0.07%) |
Sep 25, 2006 | 19.03 | 19.40 | 19.03 | 19.31 | 850,173 | +0.23(+1.20%) |
Sep 22, 2006 | 19.01 | 19.16 | 18.91 | 19.08 | 613,881 | +0.09(+0.50%) |
Sep 21, 2006 | 19.08 | 19.39 | 18.94 | 18.99 | 762,625 | -0.05(-0.25%) |
Sep 20, 2006 | 18.83 | 19.09 | 18.77 | 19.03 | 721,977 | +0.31(+1.65%) |
Sep 19, 2006 | 18.62 | 18.79 | 18.47 | 18.73 | 805,654 | +0.10(+0.54%) |
Sep 18, 2006 | 18.57 | 18.81 | 18.44 | 18.62 | 834,242 | -0.22(-1.14%) |
Sep 15, 2006 | 18.87 | 19.01 | 18.76 | 18.84 | 903,477 | +0.09(+0.50%) |
Sep 14, 2006 | 18.64 | 18.83 | 18.52 | 18.75 | 658,698 | +0.11(+0.58%) |
Sep 13, 2006 | 18.28 | 18.73 | 18.26 | 18.64 | 680,585 | +0.33(+1.80%) |
Sep 12, 2006 | 18.07 | 18.38 | 18.07 | 18.31 | 677,458 | +0.22(+1.23%) |
Sep 11, 2006 | 17.73 | 18.17 | 17.73 | 18.09 | 729,422 | +0.26(+1.43%) |
Sep 08, 2006 | 17.64 | 17.93 | 17.54 | 17.83 | 637,853 | +0.15(+0.87%) |
Sep 07, 2006 | 17.85 | 17.89 | 17.64 | 17.68 | 558,345 | -0.26(-1.42%) |
Sep 06, 2006 | 18.02 | 18.04 | 17.82 | 17.93 | 627,580 | -0.18(-1.00%) |
Sep 05, 2006 | 18.04 | 18.17 | 18.01 | 18.11 | 609,117 | +0.13(+0.75%) |
Sep 01, 2006 | 17.89 | 18.03 | 17.76 | 17.98 | 514,273 | +0.12(+0.68%) |
Aug 31, 2006 | 17.89 | 18.01 | 17.73 | 17.86 | 597,801 | +0.00(+0.00%) |
Aug 30, 2006 | 17.79 | 18.02 | 17.75 | 17.86 | 822,033 | +0.15(+0.87%) |
Aug 29, 2006 | 17.77 | 17.78 | 17.46 | 17.70 | 790,170 | +0.03(+0.19%) |
Aug 28, 2006 | 17.50 | 17.78 | 17.41 | 17.67 | 746,395 | +0.17(+0.96%) |
Aug 25, 2006 | 17.67 | 17.67 | 17.38 | 17.50 | 941,742 | -0.27(-1.51%) |
Aug 24, 2006 | 18.04 | 18.04 | 17.66 | 17.77 | 1,055,793 | -0.18(-1.01%) |
Aug 23, 2006 | 17.63 | 17.95 | 17.62 | 17.95 | 1,426,237 | -0.19(-1.04%) |
Aug 22, 2006 | 18.27 | 18.34 | 18.13 | 18.14 | 1,469,266 | -0.17(-0.92%) |
Aug 21, 2006 | 18.48 | 18.48 | 18.23 | 18.31 | 1,148,851 | -0.26(-1.41%) |
Aug 18, 2006 | 18.53 | 18.64 | 18.20 | 18.57 | 1,131,430 | +0.00(+0.00%) |
Aug 17, 2006 | 18.60 | 18.81 | 18.50 | 18.57 | 1,814,398 | -0.11(-0.61%) |
Aug 16, 2006 | 18.35 | 18.70 | 18.31 | 18.68 | 1,215,108 | +0.46(+2.54%) |
Aug 15, 2006 | 18.07 | 18.61 | 18.07 | 18.22 | 2,405,053 | +0.22(+1.23%) |
Aug 14, 2006 | 17.63 | 18.09 | 17.63 | 18.00 | 1,748,439 | +0.50(+2.88%) |
Aug 11, 2006 | 16.96 | 17.52 | 16.89 | 17.50 | 1,913,560 | +0.81(+4.83%) |
Aug 10, 2006 | 16.45 | 16.70 | 16.33 | 16.69 | 596,610 | +0.19(+1.18%) |
Aug 09, 2006 | 16.69 | 16.78 | 16.48 | 16.50 | 714,235 | -0.07(-0.41%) |
Aug 08, 2006 | 16.62 | 16.71 | 16.50 | 16.56 | 1,235,208 | -0.04(-0.24%) |
Aug 07, 2006 | 16.48 | 16.66 | 16.43 | 16.60 | 519,186 | +0.07(+0.45%) |
Aug 04, 2006 | 16.58 | 16.73 | 16.40 | 16.53 | 667,185 | +0.05(+0.29%) |
Aug 03, 2006 | 16.33 | 16.54 | 16.25 | 16.48 | 554,027 | +0.08(+0.49%) |
Aug 02, 2006 | 16.29 | 16.44 | 16.28 | 16.40 | 616,413 | +0.13(+0.83%) |
Aug 01, 2006 | 16.48 | 16.63 | 16.21 | 16.27 | 1,115,945 | -0.36(-2.18%) |
Jul 31, 2006 | 16.72 | 16.78 | 16.57 | 16.63 | 586,783 | -0.10(-0.60%) |
Jul 28, 2006 | 16.47 | 16.84 | 16.47 | 16.73 | 652,296 | +0.33(+2.01%) |
Jul 27, 2006 | 16.39 | 16.72 | 16.37 | 16.40 | 598,546 | +0.01(+0.08%) |
Jul 26, 2006 | 16.51 | 16.61 | 16.33 | 16.39 | 610,606 | -0.20(-1.21%) |
Jul 25, 2006 | 16.56 | 16.67 | 16.34 | 16.59 | 566,087 | +0.03(+0.20%) |
Jul 24, 2006 | 16.28 | 16.59 | 16.31 | 16.56 | 706,195 | +0.28(+1.69%) |
Jul 21, 2006 | 16.39 | 16.42 | 16.25 | 16.28 | 603,757 | -0.17(-1.02%) |
Jul 20, 2006 | 16.67 | 16.74 | 16.43 | 16.45 | 509,657 | -0.17(-1.05%) |
Jul 19, 2006 | 16.25 | 16.69 | 16.25 | 16.62 | 777,812 | +0.38(+2.36%) |
Jul 18, 2006 | 16.20 | 16.32 | 16.07 | 16.24 | 681,925 | +0.00(+0.00%) |
Jul 17, 2006 | 16.37 | 16.51 | 16.19 | 16.24 | 798,954 | -0.19(-1.14%) |
Jul 14, 2006 | 16.59 | 16.59 | 16.31 | 16.43 | 701,281 | -0.15(-0.93%) |
Jul 13, 2006 | 16.56 | 16.82 | 16.48 | 16.58 | 1,274,069 | -0.03(-0.16%) |
Jul 12, 2006 | 16.85 | 16.95 | 16.56 | 16.61 | 974,051 | -0.30(-1.75%) |
Jul 11, 2006 | 16.74 | 16.93 | 16.60 | 16.90 | 823,373 | +0.09(+0.56%) |
Jul 10, 2006 | 16.93 | 16.99 | 16.72 | 16.81 | 1,133,217 | -0.03(-0.16%) |
Jul 07, 2006 | 16.65 | 17.01 | 16.65 | 16.84 | 2,087,466 | +0.12(+0.72%) |
Jul 06, 2006 | 16.52 | 16.72 | 16.42 | 16.72 | 1,259,924 | +0.26(+1.55%) |
Jul 05, 2006 | 16.66 | 16.66 | 16.32 | 16.46 | 999,363 | -0.30(-1.76%) |
Jul 03, 2006 | 16.73 | 16.77 | 16.56 | 16.76 | 355,256 | -0.01(-0.04%) |
Jun 30, 2006 | 16.63 | 16.80 | 16.44 | 16.76 | 1,536,268 | +0.15(+0.89%) |
Jun 29, 2006 | 16.25 | 16.64 | 16.21 | 16.62 | 1,494,578 | +0.40(+2.49%) |
Jun 28, 2006 | 16.31 | 16.37 | 16.00 | 16.21 | 1,286,725 | -0.11(-0.66%) |
Jun 27, 2006 | 16.56 | 16.59 | 16.31 | 16.32 | 1,008,743 | -0.25(-1.50%) |
Jun 26, 2006 | 16.50 | 16.70 | 16.47 | 16.57 | 1,124,879 | +0.04(+0.24%) |
Jun 23, 2006 | 16.41 | 16.58 | 16.07 | 16.53 | 1,543,563 | -0.07(-0.40%) |
Jun 22, 2006 | 16.81 | 16.81 | 16.54 | 16.60 | 2,426,047 | -0.33(-1.94%) |
Jun 21, 2006 | 16.68 | 16.99 | 16.64 | 16.93 | 1,060,707 | +0.24(+1.41%) |
Jun 20, 2006 | 16.69 | 16.82 | 16.62 | 16.69 | 700,239 | +0.00(+0.00%) |
Jun 19, 2006 | 16.94 | 17.03 | 16.60 | 16.69 | 1,078,425 | -0.21(-1.23%) |
Jun 16, 2006 | 17.00 | 17.03 | 16.75 | 16.90 | 849,726 | -0.08(-0.47%) |
Jun 15, 2006 | 16.56 | 17.04 | 16.52 | 16.98 | 1,565,897 | +0.42(+2.51%) |
Jun 14, 2006 | 16.69 | 16.77 | 16.39 | 16.56 | 1,117,881 | -0.10(-0.60%) |
Jun 13, 2006 | 16.97 | 17.18 | 16.59 | 16.66 | 1,549,519 | -0.38(-2.21%) |
Jun 12, 2006 | 17.48 | 17.54 | 17.04 | 17.04 | 732,400 | -0.42(-2.42%) |
Jun 09, 2006 | 17.51 | 17.72 | 17.38 | 17.46 | 708,279 | -0.04(-0.23%) |
Jun 08, 2006 | 17.52 | 17.80 | 17.01 | 17.50 | 1,129,792 | -0.04(-0.23%) |
Jun 07, 2006 | 17.38 | 17.73 | 17.29 | 17.54 | 677,161 | +0.18(+1.04%) |
Jun 06, 2006 | 17.58 | 17.60 | 17.19 | 17.36 | 990,727 | -0.18(-1.03%) |
Jun 05, 2006 | 17.95 | 17.99 | 17.49 | 17.54 | 773,345 | -0.47(-2.61%) |
Jun 02, 2006 | 17.99 | 18.30 | 17.83 | 18.01 | 843,175 | +0.05(+0.30%) |
Jun 01, 2006 | 17.77 | 17.97 | 17.72 | 17.96 | 1,182,649 | +0.15(+0.83%) |
May 31, 2006 | 17.76 | 17.95 | 17.70 | 17.81 | 1,254,117 | +0.09(+0.49%) |
May 30, 2006 | 18.03 | 18.11 | 17.69 | 17.72 | 734,186 | -0.45(-2.48%) |
May 26, 2006 | 18.02 | 18.25 | 18.02 | 18.17 | 586,039 | +0.22(+1.23%) |
May 25, 2006 | 18.07 | 18.17 | 17.74 | 17.95 | 894,394 | -0.01(-0.07%) |
May 24, 2006 | 17.76 | 18.40 | 17.46 | 17.97 | 1,620,094 | +0.30(+1.71%) |
May 23, 2006 | 17.87 | 18.02 | 17.66 | 17.66 | 789,276 | -0.11(-0.64%) |
May 22, 2006 | 17.70 | 17.80 | 17.40 | 17.78 | 1,216,299 | +0.08(+0.46%) |
May 19, 2006 | 17.45 | 17.85 | 17.43 | 17.70 | 914,792 | +0.30(+1.74%) |
May 18, 2006 | 17.66 | 17.87 | 17.40 | 17.40 | 586,336 | -0.18(-1.03%) |
May 17, 2006 | 17.89 | 17.97 | 17.55 | 17.58 | 955,589 | -0.39(-2.17%) |
May 16, 2006 | 17.95 | 18.19 | 17.81 | 17.97 | 818,608 | +0.00(+0.00%) |
May 15, 2006 | 17.51 | 18.40 | 17.51 | 17.97 | 657,507 | +0.10(+0.56%) |
May 12, 2006 | 17.92 | 18.20 | 17.81 | 17.87 | 960,502 | -0.21(-1.15%) |
May 11, 2006 | 18.44 | 18.54 | 18.05 | 18.07 | 652,296 | -0.39(-2.11%) |
May 10, 2006 | 18.50 | 18.52 | 18.32 | 18.46 | 644,255 | -0.14(-0.76%) |
May 09, 2006 | 18.60 | 18.67 | 18.50 | 18.60 | 537,053 | -0.08(-0.43%) |
May 08, 2006 | 18.73 | 18.89 | 18.62 | 18.68 | 524,546 | -0.11(-0.61%) |
May 05, 2006 | 18.39 | 18.82 | 18.38 | 18.80 | 792,105 | +0.48(+2.64%) |
May 04, 2006 | 18.24 | 18.44 | 18.24 | 18.32 | 756,669 | +0.07(+0.41%) |
May 03, 2006 | 18.42 | 18.44 | 18.10 | 18.24 | 1,402,116 | -0.24(-1.27%) |
May 02, 2006 | 18.38 | 18.48 | 18.23 | 18.48 | 1,081,998 | +0.08(+0.44%) |
May 01, 2006 | 19.11 | 19.14 | 18.36 | 18.40 | 1,482,071 | -0.73(-3.79%) |
Apr 28, 2006 | 19.47 | 19.68 | 19.01 | 19.12 | 2,331,202 | -0.38(-1.93%) |
Apr 27, 2006 | 19.31 | 19.55 | 19.21 | 19.50 | 927,448 | +0.09(+0.45%) |
Apr 26, 2006 | 19.41 | 19.60 | 19.34 | 19.41 | 1,417,601 | -0.03(-0.14%) |
Apr 25, 2006 | 19.28 | 19.48 | 19.25 | 19.44 | 1,294,169 | +0.18(+0.94%) |
Apr 24, 2006 | 19.31 | 19.34 | 19.07 | 19.26 | 1,185,329 | -0.05(-0.28%) |
Apr 21, 2006 | 19.33 | 19.39 | 19.11 | 19.31 | 835,135 | +0.09(+0.45%) |
Apr 20, 2006 | 19.17 | 19.40 | 19.17 | 19.22 | 961,544 | +0.01(+0.03%) |
Apr 19, 2006 | 19.12 | 19.24 | 19.05 | 19.22 | 882,632 | +0.04(+0.21%) |
Apr 18, 2006 | 18.71 | 19.20 | 18.76 | 19.18 | 562,811 | +0.46(+2.48%) |
Apr 17, 2006 | 18.81 | 18.91 | 18.54 | 18.71 | 624,453 | -0.08(-0.43%) |
Apr 13, 2006 | 18.80 | 18.89 | 18.65 | 18.79 | 368,954 | -0.01(-0.04%) |
Apr 12, 2006 | 18.73 | 18.91 | 18.64 | 18.80 | 512,933 | +0.06(+0.32%) |
Apr 11, 2006 | 19.14 | 19.18 | 18.72 | 18.74 | 744,460 | -0.34(-1.76%) |
Apr 10, 2006 | 19.08 | 19.20 | 18.97 | 19.07 | 1,010,381 | -0.05(-0.25%) |
Apr 07, 2006 | 19.14 | 19.41 | 18.90 | 19.12 | 1,223,148 | +0.34(+1.82%) |
Apr 06, 2006 | 18.95 | 18.96 | 18.74 | 18.78 | 1,420,281 | -0.19(-0.99%) |
Apr 05, 2006 | 18.89 | 19.06 | 18.82 | 18.97 | 1,546,839 | +0.04(+0.21%) |
Apr 04, 2006 | 18.51 | 18.93 | 18.40 | 18.93 | 1,225,232 | +0.50(+2.70%) |