Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.42 | 23.71 | 23.06 | 23.12 | 2,049,305 | -0.29(-1.24%) |
Apr 27, 2007 | 23.47 | 23.55 | 23.21 | 23.41 | 1,232,194 | -0.10(-0.44%) |
Apr 26, 2007 | 23.69 | 23.71 | 23.44 | 23.51 | 1,395,790 | -0.18(-0.76%) |
Apr 25, 2007 | 23.42 | 23.91 | 23.35 | 23.69 | 1,617,467 | +0.37(+1.60%) |
Apr 24, 2007 | 23.48 | 23.62 | 23.11 | 23.32 | 1,913,265 | -0.48(-2.00%) |
Apr 23, 2007 | 23.94 | 24.11 | 23.60 | 23.79 | 1,813,360 | +0.10(+0.41%) |
Apr 20, 2007 | 23.53 | 23.87 | 23.53 | 23.70 | 2,231,828 | +0.41(+1.75%) |
Apr 19, 2007 | 22.77 | 23.35 | 22.62 | 23.29 | 2,116,310 | +0.20(+0.87%) |
Apr 18, 2007 | 22.97 | 23.28 | 22.71 | 23.09 | 1,621,895 | -0.04(-0.18%) |
Apr 17, 2007 | 23.15 | 23.37 | 22.93 | 23.13 | 2,170,262 | -0.03(-0.12%) |
Apr 16, 2007 | 22.99 | 23.19 | 22.83 | 23.16 | 2,329,943 | +0.52(+2.32%) |
Apr 13, 2007 | 22.46 | 22.72 | 22.28 | 22.64 | 2,147,130 | +0.28(+1.23%) |
Apr 12, 2007 | 22.41 | 22.75 | 22.35 | 22.36 | 2,568,054 | +0.02(+0.09%) |
Apr 11, 2007 | 22.41 | 22.61 | 22.17 | 22.34 | 2,246,891 | -0.07(-0.31%) |
Apr 10, 2007 | 22.54 | 23.22 | 22.10 | 22.41 | 2,402,859 | -0.13(-0.58%) |
Apr 09, 2007 | 22.39 | 22.87 | 22.39 | 22.54 | 2,283,205 | +0.26(+1.14%) |
Apr 05, 2007 | 21.93 | 22.37 | 21.77 | 22.28 | 2,315,875 | +0.43(+1.99%) |
Apr 04, 2007 | 21.66 | 21.99 | 21.55 | 21.85 | 2,158,120 | +0.14(+0.64%) |
Apr 03, 2007 | 22.12 | 22.13 | 21.64 | 21.71 | 2,469,899 | +0.04(+0.19%) |
Apr 02, 2007 | 21.62 | 22.20 | 21.45 | 21.67 | 2,797,382 | +0.06(+0.25%) |
Mar 30, 2007 | 21.87 | 22.28 | 21.58 | 21.62 | 5,209,123 | +0.52(+2.45%) |
Mar 29, 2007 | 21.02 | 21.33 | 20.78 | 21.10 | 2,498,992 | +0.41(+1.97%) |
Mar 28, 2007 | 21.08 | 21.08 | 20.68 | 20.69 | 1,696,152 | -0.41(-1.96%) |
Mar 27, 2007 | 21.17 | 21.28 | 20.95 | 21.11 | 1,699,197 | -0.13(-0.62%) |
Mar 26, 2007 | 20.96 | 21.30 | 20.76 | 21.24 | 1,939,799 | +0.33(+1.58%) |
Mar 23, 2007 | 20.75 | 21.10 | 20.72 | 20.91 | 2,355,178 | +0.14(+0.66%) |
Mar 22, 2007 | 20.53 | 20.83 | 20.39 | 20.77 | 2,852,871 | +0.26(+1.28%) |
Mar 21, 2007 | 19.75 | 20.53 | 19.75 | 20.51 | 3,187,953 | +0.74(+3.73%) |
Mar 20, 2007 | 20.24 | 20.24 | 19.46 | 19.77 | 3,404,052 | -0.16(-0.80%) |
Mar 19, 2007 | 19.65 | 19.99 | 19.46 | 19.93 | 2,051,771 | +0.72(+3.73%) |
Mar 16, 2007 | 19.49 | 19.65 | 19.17 | 19.21 | 1,383,607 | -0.20(-1.03%) |
Mar 15, 2007 | 19.13 | 19.59 | 19.08 | 19.41 | 1,178,672 | +0.30(+1.55%) |
Mar 14, 2007 | 18.60 | 19.11 | 18.44 | 19.11 | 1,713,470 | +0.67(+3.63%) |
Mar 13, 2007 | 18.91 | 19.11 | 18.36 | 18.44 | 2,421,748 | -0.46(-2.44%) |
Mar 12, 2007 | 18.81 | 19.31 | 18.34 | 18.91 | 2,946,910 | -0.03(-0.15%) |
Mar 09, 2007 | 18.90 | 19.20 | 18.73 | 18.93 | 1,381,432 | +0.21(+1.14%) |
Mar 08, 2007 | 18.62 | 19.04 | 18.52 | 18.72 | 1,606,377 | +0.39(+2.11%) |
Mar 07, 2007 | 18.35 | 18.60 | 18.23 | 18.33 | 1,050,468 | -0.01(-0.04%) |
Mar 06, 2007 | 18.04 | 18.51 | 18.02 | 18.34 | 1,241,186 | +0.52(+2.94%) |
Mar 05, 2007 | 17.89 | 18.40 | 17.73 | 17.82 | 2,311,089 | -0.47(-2.56%) |
Mar 02, 2007 | 18.99 | 19.20 | 18.13 | 18.29 | 1,857,138 | -0.80(-4.19%) |
Mar 01, 2007 | 18.69 | 19.26 | 18.39 | 19.09 | 2,444,050 | +0.08(+0.40%) |
Feb 28, 2007 | 18.62 | 19.19 | 18.20 | 19.01 | 2,031,031 | +0.54(+2.91%) |
Feb 27, 2007 | 18.69 | 19.15 | 18.35 | 18.47 | 2,290,349 | -1.05(-5.37%) |
Feb 26, 2007 | 19.71 | 19.84 | 19.44 | 19.52 | 1,228,613 | -0.02(-0.11%) |
Feb 23, 2007 | 19.77 | 19.93 | 19.47 | 19.54 | 847,858 | -0.23(-1.15%) |
Feb 22, 2007 | 19.95 | 20.00 | 19.58 | 19.77 | 1,114,137 | -0.19(-0.97%) |
Feb 21, 2007 | 19.71 | 19.96 | 19.51 | 19.96 | 1,270,772 | +0.23(+1.15%) |
Feb 20, 2007 | 19.35 | 19.74 | 19.29 | 19.73 | 899,345 | +0.02(+0.10%) |
Feb 16, 2007 | 19.60 | 19.74 | 19.44 | 19.71 | 700,650 | +0.06(+0.28%) |
Feb 15, 2007 | 19.15 | 19.75 | 19.13 | 19.66 | 1,483,679 | +0.59(+3.11%) |
Feb 14, 2007 | 19.22 | 19.31 | 19.02 | 19.06 | 1,135,860 | -0.12(-0.61%) |
Feb 13, 2007 | 19.22 | 19.23 | 18.90 | 19.18 | 1,334,911 | +0.48(+2.58%) |
Feb 12, 2007 | 18.53 | 18.94 | 18.53 | 18.70 | 901,323 | +0.17(+0.89%) |
Feb 09, 2007 | 18.89 | 18.93 | 18.41 | 18.53 | 1,520,228 | -0.35(-1.86%) |
Feb 08, 2007 | 18.63 | 18.98 | 18.55 | 18.89 | 1,222,476 | +0.06(+0.33%) |
Feb 07, 2007 | 19.07 | 19.35 | 18.76 | 18.82 | 1,136,037 | -0.21(-1.12%) |
Feb 06, 2007 | 18.86 | 19.13 | 18.68 | 19.04 | 1,188,974 | +0.30(+1.62%) |
Feb 05, 2007 | 18.96 | 18.99 | 18.56 | 18.73 | 1,613,193 | -0.30(-1.59%) |
Feb 02, 2007 | 19.18 | 19.19 | 18.80 | 19.04 | 1,215,805 | -0.14(-0.75%) |
Feb 01, 2007 | 18.84 | 19.21 | 18.81 | 19.18 | 2,466,128 | +0.49(+2.62%) |
Jan 31, 2007 | 18.41 | 18.84 | 18.34 | 18.69 | 1,369,829 | +0.31(+1.69%) |
Jan 30, 2007 | 18.29 | 18.55 | 18.21 | 18.38 | 1,275,848 | +0.21(+1.18%) |
Jan 29, 2007 | 18.46 | 18.76 | 18.04 | 18.17 | 1,684,984 | -0.34(-1.83%) |
Jan 26, 2007 | 18.53 | 18.66 | 18.31 | 18.51 | 1,359,967 | -0.03(-0.15%) |
Jan 25, 2007 | 18.62 | 18.86 | 18.32 | 18.53 | 2,713,988 | +0.21(+1.17%) |
Jan 24, 2007 | 18.34 | 18.60 | 18.11 | 18.32 | 1,723,418 | -0.01(-0.08%) |
Jan 23, 2007 | 17.90 | 18.44 | 17.81 | 18.33 | 2,915,148 | +0.53(+2.98%) |
Jan 22, 2007 | 18.03 | 18.18 | 17.75 | 17.80 | 1,065,406 | -0.14(-0.81%) |
Jan 19, 2007 | 17.39 | 18.10 | 17.32 | 17.95 | 1,795,934 | +0.56(+3.21%) |
Jan 18, 2007 | 17.94 | 18.20 | 17.38 | 17.39 | 1,707,609 | -0.52(-2.93%) |
Jan 17, 2007 | 17.54 | 18.10 | 17.54 | 17.91 | 1,677,007 | +0.37(+2.12%) |
Jan 16, 2007 | 17.86 | 17.91 | 17.49 | 17.54 | 1,241,911 | -0.29(-1.62%) |
Jan 12, 2007 | 18.00 | 18.06 | 17.73 | 17.83 | 1,761,126 | -0.03(-0.15%) |
Jan 11, 2007 | 17.55 | 18.00 | 17.44 | 17.86 | 1,974,614 | +0.41(+2.37%) |
Jan 10, 2007 | 17.24 | 17.59 | 17.18 | 17.44 | 1,993,903 | +0.20(+1.16%) |
Jan 09, 2007 | 17.38 | 17.40 | 17.13 | 17.24 | 1,728,204 | -0.20(-1.15%) |
Jan 08, 2007 | 17.34 | 17.54 | 17.21 | 17.44 | 2,197,818 | +0.10(+0.56%) |
Jan 05, 2007 | 17.27 | 17.56 | 16.96 | 17.35 | 1,464,825 | -0.17(-0.94%) |
Jan 04, 2007 | 17.67 | 17.67 | 17.35 | 17.51 | 1,993,033 | -0.16(-0.90%) |
Jan 03, 2007 | 17.89 | 17.94 | 17.29 | 17.67 | 3,349,809 | -0.12(-0.66%) |
Dec 29, 2006 | 17.99 | 18.04 | 17.75 | 17.79 | 1,252,208 | -0.24(-1.34%) |
Dec 28, 2006 | 18.31 | 18.53 | 17.96 | 18.03 | 1,709,640 | -0.28(-1.51%) |
Dec 27, 2006 | 17.38 | 18.37 | 17.10 | 18.31 | 2,646,983 | +0.74(+4.20%) |
Dec 26, 2006 | 17.65 | 17.84 | 17.40 | 17.57 | 1,758,661 | -0.25(-1.39%) |
Dec 22, 2006 | 17.59 | 17.84 | 17.38 | 17.82 | 2,618,412 | +0.30(+1.73%) |
Dec 21, 2006 | 18.05 | 18.37 | 17.11 | 17.51 | 4,344,731 | -1.47(-7.74%) |
Dec 20, 2006 | 19.67 | 19.71 | 18.86 | 18.98 | 2,054,381 | -0.56(-2.86%) |
Dec 19, 2006 | 19.37 | 19.63 | 19.28 | 19.54 | 1,803,766 | +0.08(+0.39%) |
Dec 18, 2006 | 19.89 | 20.00 | 19.35 | 19.46 | 1,982,445 | -0.32(-1.64%) |
Dec 15, 2006 | 20.00 | 20.01 | 19.66 | 19.79 | 2,508,767 | +0.12(+0.60%) |
Dec 14, 2006 | 19.72 | 20.02 | 19.61 | 19.67 | 2,167,652 | +0.05(+0.25%) |
Dec 13, 2006 | 19.39 | 19.71 | 19.30 | 19.62 | 2,366,636 | +0.39(+2.01%) |
Dec 12, 2006 | 20.35 | 20.35 | 19.20 | 19.24 | 3,482,224 | -1.12(-5.49%) |
Dec 11, 2006 | 20.40 | 20.51 | 20.24 | 20.35 | 1,307,175 | -0.13(-0.64%) |
Dec 08, 2006 | 20.34 | 20.57 | 20.13 | 20.49 | 1,351,120 | +0.08(+0.41%) |
Dec 07, 2006 | 20.50 | 20.69 | 20.33 | 20.40 | 1,142,709 | -0.06(-0.27%) |
Dec 06, 2006 | 20.32 | 20.69 | 20.17 | 20.46 | 1,409,423 | +0.14(+0.71%) |
Dec 05, 2006 | 20.51 | 20.51 | 20.00 | 20.31 | 2,565,040 | -0.17(-0.81%) |
Dec 04, 2006 | 19.79 | 20.55 | 19.75 | 20.48 | 1,602,896 | +0.81(+4.10%) |
Dec 01, 2006 | 19.54 | 20.11 | 19.40 | 19.67 | 1,480,489 | -0.36(-1.79%) |
Nov 30, 2006 | 20.03 | 20.18 | 19.77 | 20.03 | 2,154,744 | +0.04(+0.21%) |
Nov 29, 2006 | 19.31 | 20.00 | 19.31 | 19.99 | 1,820,154 | +0.83(+4.36%) |
Nov 28, 2006 | 19.07 | 19.39 | 19.06 | 19.15 | 1,643,505 | +0.10(+0.54%) |
Nov 27, 2006 | 19.64 | 19.67 | 18.91 | 19.05 | 1,583,752 | -0.66(-3.32%) |
Nov 24, 2006 | 19.55 | 19.75 | 19.44 | 19.71 | 461,057 | +0.12(+0.60%) |
Nov 22, 2006 | 19.62 | 19.64 | 19.26 | 19.59 | 1,316,167 | -0.03(-0.14%) |
Nov 21, 2006 | 19.32 | 19.62 | 19.20 | 19.62 | 1,509,785 | +0.42(+2.19%) |
Nov 20, 2006 | 19.17 | 19.49 | 19.05 | 19.20 | 2,224,359 | +0.37(+1.94%) |
Nov 17, 2006 | 18.35 | 19.04 | 18.35 | 18.83 | 1,751,989 | +0.38(+2.06%) |
Nov 16, 2006 | 18.99 | 18.99 | 18.37 | 18.45 | 1,836,833 | -0.44(-2.34%) |
Nov 15, 2006 | 18.91 | 19.22 | 18.72 | 18.89 | 1,562,287 | +0.05(+0.26%) |
Nov 14, 2006 | 18.66 | 18.87 | 18.48 | 18.84 | 1,561,417 | +0.19(+1.04%) |
Nov 13, 2006 | 18.56 | 18.73 | 18.39 | 18.65 | 1,562,867 | +0.04(+0.22%) |
Nov 10, 2006 | 18.69 | 18.98 | 18.42 | 18.61 | 1,564,027 | -0.21(-1.14%) |
Nov 09, 2006 | 18.69 | 19.18 | 18.58 | 18.82 | 2,456,411 | +0.13(+0.70%) |
Nov 08, 2006 | 18.51 | 18.75 | 18.34 | 18.69 | 1,772,439 | +0.11(+0.59%) |
Nov 07, 2006 | 18.59 | 18.73 | 18.32 | 18.58 | 1,960,546 | -0.08(-0.44%) |
Nov 06, 2006 | 18.21 | 18.79 | 17.93 | 18.66 | 1,675,992 | +0.18(+0.97%) |
Nov 03, 2006 | 18.33 | 18.58 | 18.24 | 18.49 | 1,800,140 | +0.34(+1.90%) |
Nov 02, 2006 | 17.82 | 18.25 | 17.82 | 18.14 | 1,203,622 | +0.19(+1.04%) |
Nov 01, 2006 | 18.45 | 18.52 | 17.79 | 17.95 | 1,704,709 | -0.39(-2.14%) |
Oct 31, 2006 | 18.19 | 18.41 | 17.96 | 18.35 | 1,886,869 | +0.16(+0.87%) |
Oct 30, 2006 | 18.20 | 18.51 | 18.01 | 18.19 | 1,249,452 | -0.11(-0.60%) |
Oct 27, 2006 | 18.63 | 18.68 | 18.20 | 18.30 | 1,947,783 | -0.39(-2.07%) |
Oct 26, 2006 | 18.60 | 18.86 | 18.46 | 18.69 | 2,385,200 | +0.16(+0.86%) |
Oct 25, 2006 | 18.39 | 18.78 | 18.31 | 18.53 | 3,105,285 | +0.31(+1.70%) |
Oct 24, 2006 | 17.44 | 18.26 | 17.17 | 18.22 | 3,745,602 | +1.12(+6.53%) |
Oct 23, 2006 | 16.89 | 17.33 | 16.82 | 17.10 | 2,154,309 | +0.03(+0.16%) |
Oct 20, 2006 | 17.64 | 17.64 | 16.93 | 17.07 | 2,099,341 | -0.47(-2.67%) |
Oct 19, 2006 | 16.86 | 17.75 | 16.75 | 17.54 | 2,409,420 | +0.66(+3.88%) |
Oct 18, 2006 | 17.17 | 17.31 | 16.67 | 16.89 | 1,875,992 | -0.11(-0.65%) |
Oct 17, 2006 | 16.96 | 17.07 | 16.49 | 17.00 | 1,492,236 | -0.06(-0.32%) |
Oct 16, 2006 | 17.00 | 17.15 | 16.80 | 17.05 | 1,560,256 | +0.20(+1.19%) |
Oct 13, 2006 | 16.26 | 17.02 | 16.13 | 16.85 | 3,080,485 | +0.65(+4.00%) |
Oct 12, 2006 | 15.72 | 16.20 | 15.71 | 16.20 | 1,784,621 | +0.48(+3.03%) |
Oct 11, 2006 | 15.53 | 16.09 | 15.39 | 15.73 | 2,133,134 | +0.19(+1.24%) |
Oct 10, 2006 | 15.24 | 15.66 | 15.20 | 15.53 | 1,583,607 | +0.29(+1.90%) |
Oct 09, 2006 | 14.84 | 15.58 | 14.84 | 15.24 | 1,896,731 | +0.49(+3.32%) |
Oct 06, 2006 | 14.69 | 14.87 | 14.48 | 14.76 | 1,720,952 | +0.07(+0.47%) |
Oct 05, 2006 | 14.02 | 14.82 | 14.02 | 14.69 | 3,052,783 | +0.79(+5.71%) |
Oct 04, 2006 | 13.67 | 14.01 | 13.66 | 13.89 | 1,958,515 | +0.18(+1.31%) |
Oct 03, 2006 | 13.86 | 13.93 | 13.65 | 13.71 | 1,892,815 | -0.23(-1.63%) |
Oct 02, 2006 | 14.00 | 14.20 | 13.94 | 13.94 | 1,236,399 | -0.08(-0.54%) |
Sep 29, 2006 | 13.96 | 14.21 | 13.96 | 14.02 | 1,238,430 | +0.06(+0.44%) |
Sep 28, 2006 | 14.04 | 14.16 | 13.88 | 13.96 | 1,102,245 | -0.10(-0.69%) |
Sep 27, 2006 | 13.91 | 14.23 | 13.87 | 14.05 | 2,108,914 | +0.32(+2.31%) |
Sep 26, 2006 | 13.23 | 13.82 | 13.23 | 13.73 | 1,933,860 | +0.57(+4.35%) |
Sep 25, 2006 | 13.20 | 13.23 | 12.69 | 13.16 | 2,925,880 | -0.03(-0.26%) |
Sep 22, 2006 | 13.89 | 14.02 | 13.15 | 13.20 | 2,587,810 | -0.59(-4.30%) |
Sep 21, 2006 | 14.04 | 14.19 | 13.58 | 13.79 | 1,610,293 | -0.26(-1.82%) |
Sep 20, 2006 | 14.18 | 14.37 | 13.91 | 14.05 | 1,226,247 | -0.08(-0.54%) |
Sep 19, 2006 | 14.47 | 14.51 | 13.98 | 14.12 | 1,481,939 | -0.36(-2.48%) |
Sep 18, 2006 | 14.25 | 14.69 | 14.17 | 14.48 | 1,968,377 | +0.31(+2.19%) |
Sep 15, 2006 | 14.41 | 14.41 | 14.13 | 14.17 | 1,396,225 | -0.10(-0.72%) |
Sep 14, 2006 | 14.45 | 14.72 | 14.26 | 14.27 | 1,571,134 | -0.17(-1.19%) |
Sep 13, 2006 | 14.24 | 14.64 | 14.16 | 14.45 | 1,820,879 | +0.25(+1.75%) |
Sep 12, 2006 | 13.98 | 14.46 | 13.98 | 14.20 | 1,207,973 | +0.22(+1.58%) |
Sep 11, 2006 | 14.69 | 14.72 | 13.98 | 13.98 | 1,512,976 | -0.81(-5.46%) |
Sep 08, 2006 | 15.08 | 15.11 | 14.78 | 14.78 | 1,336,327 | -0.30(-1.97%) |
Sep 07, 2006 | 15.13 | 15.24 | 14.85 | 15.08 | 1,113,557 | -0.06(-0.41%) |
Sep 06, 2006 | 15.63 | 15.64 | 15.13 | 15.14 | 1,745,318 | -0.66(-4.19%) |
Sep 05, 2006 | 15.31 | 15.84 | 15.19 | 15.80 | 1,730,089 | +0.57(+3.71%) |
Sep 01, 2006 | 14.93 | 15.38 | 14.87 | 15.24 | 1,363,013 | +0.35(+2.36%) |
Aug 31, 2006 | 14.96 | 15.09 | 14.83 | 14.89 | 1,699,923 | -0.04(-0.28%) |
Aug 30, 2006 | 15.14 | 15.20 | 14.77 | 14.93 | 958,663 | -0.11(-0.73%) |
Aug 29, 2006 | 15.00 | 15.13 | 14.66 | 15.04 | 2,237,702 | +0.04(+0.28%) |
Aug 28, 2006 | 15.15 | 15.17 | 14.87 | 15.00 | 1,511,671 | -0.15(-1.00%) |
Aug 25, 2006 | 15.08 | 15.43 | 15.00 | 15.15 | 1,480,924 | -0.04(-0.27%) |
Aug 24, 2006 | 15.55 | 15.58 | 15.00 | 15.19 | 1,643,215 | -0.30(-1.96%) |
Aug 23, 2006 | 15.76 | 15.99 | 15.42 | 15.49 | 1,111,672 | -0.26(-1.66%) |
Aug 22, 2006 | 15.37 | 15.97 | 15.37 | 15.76 | 1,869,465 | -0.22(-1.38%) |
Aug 21, 2006 | 16.27 | 16.44 | 15.86 | 15.98 | 1,326,029 | -0.40(-2.44%) |
Aug 18, 2006 | 16.23 | 16.46 | 16.06 | 16.38 | 1,026,103 | +0.14(+0.89%) |
Aug 17, 2006 | 16.55 | 16.63 | 16.13 | 16.23 | 1,739,806 | -0.32(-1.96%) |
Aug 16, 2006 | 16.00 | 16.62 | 16.00 | 16.55 | 1,304,275 | +0.66(+4.16%) |
Aug 15, 2006 | 15.51 | 15.93 | 15.43 | 15.89 | 1,026,683 | +0.55(+3.60%) |
Aug 14, 2006 | 15.51 | 15.61 | 15.29 | 15.34 | 1,047,567 | -0.11(-0.71%) |
Aug 11, 2006 | 16.20 | 16.24 | 15.29 | 15.45 | 1,782,301 | -0.29(-1.84%) |
Aug 10, 2006 | 15.34 | 15.75 | 15.31 | 15.74 | 1,422,041 | +0.34(+2.19%) |
Aug 09, 2006 | 15.69 | 15.70 | 15.24 | 15.40 | 1,221,461 | -0.06(-0.36%) |
Aug 08, 2006 | 15.76 | 15.86 | 15.35 | 15.46 | 1,000,287 | -0.30(-1.88%) |
Aug 07, 2006 | 15.45 | 15.89 | 15.42 | 15.76 | 914,138 | +0.22(+1.42%) |
Aug 04, 2006 | 16.24 | 16.38 | 15.38 | 15.53 | 2,498,180 | -0.42(-2.64%) |
Aug 03, 2006 | 15.86 | 16.06 | 15.60 | 15.96 | 992,600 | +0.10(+0.61%) |
Aug 02, 2006 | 15.55 | 16.05 | 15.51 | 15.86 | 1,274,253 | +0.42(+2.72%) |
Aug 01, 2006 | 15.59 | 15.59 | 15.04 | 15.44 | 1,397,530 | -0.21(-1.32%) |
Jul 31, 2006 | 15.58 | 15.84 | 15.47 | 15.64 | 1,333,571 | +0.08(+0.49%) |
Jul 28, 2006 | 15.33 | 15.64 | 15.27 | 15.57 | 1,539,517 | +0.28(+1.80%) |
Jul 27, 2006 | 15.31 | 15.58 | 15.14 | 15.29 | 2,331,103 | +0.10(+0.64%) |
Jul 26, 2006 | 15.24 | 15.30 | 14.76 | 15.20 | 1,464,825 | -0.04(-0.27%) |
Jul 25, 2006 | 15.00 | 15.43 | 14.85 | 15.24 | 2,425,519 | +0.19(+1.28%) |
Jul 24, 2006 | 14.88 | 15.31 | 14.79 | 15.04 | 1,785,927 | +0.17(+1.16%) |
Jul 21, 2006 | 15.55 | 15.48 | 14.66 | 14.87 | 2,823,342 | -0.67(-4.30%) |
Jul 20, 2006 | 16.04 | 16.19 | 15.45 | 15.54 | 3,817,538 | -0.11(-0.70%) |
Jul 19, 2006 | 14.96 | 15.75 | 15.01 | 15.65 | 2,271,350 | +0.70(+4.66%) |
Jul 18, 2006 | 15.22 | 15.29 | 14.62 | 14.96 | 2,498,180 | +0.03(+0.18%) |
Jul 17, 2006 | 15.41 | 15.44 | 14.80 | 14.93 | 2,729,652 | -0.59(-3.78%) |
Jul 14, 2006 | 15.62 | 15.71 | 14.98 | 15.51 | 2,384,185 | -0.12(-0.79%) |
Jul 13, 2006 | 16.40 | 16.40 | 15.62 | 15.64 | 2,735,163 | -0.84(-5.10%) |
Jul 12, 2006 | 16.73 | 16.95 | 16.46 | 16.48 | 1,695,717 | -0.19(-1.16%) |
Jul 11, 2006 | 16.88 | 16.89 | 16.40 | 16.67 | 1,579,546 | -0.28(-1.63%) |
Jul 10, 2006 | 17.00 | 17.14 | 16.69 | 16.95 | 1,592,019 | +0.01(+0.08%) |
Jul 07, 2006 | 16.98 | 17.11 | 16.82 | 16.93 | 2,520,660 | -0.04(-0.24%) |
Jul 06, 2006 | 17.01 | 17.23 | 16.75 | 16.98 | 2,376,933 | -0.03(-0.20%) |
Jul 05, 2006 | 17.20 | 17.20 | 16.42 | 17.01 | 3,373,885 | -0.23(-1.32%) |
Jul 03, 2006 | 17.69 | 17.73 | 17.18 | 17.24 | 3,391,724 | -0.48(-2.72%) |
Jun 30, 2006 | 17.29 | 17.72 | 16.82 | 17.72 | 10,197,798 | +0.58(+3.38%) |
Jun 29, 2006 | 16.22 | 17.17 | 16.03 | 17.14 | 3,736,465 | +1.21(+7.62%) |
Jun 28, 2006 | 15.87 | 16.04 | 15.62 | 15.93 | 3,106,155 | +0.06(+0.35%) |
Jun 27, 2006 | 15.13 | 16.33 | 14.13 | 15.87 | 3,888,169 | -0.36(-2.21%) |
Jun 26, 2006 | 15.89 | 16.36 | 15.89 | 16.23 | 3,190,129 | +0.57(+3.61%) |
Jun 23, 2006 | 15.51 | 15.73 | 15.39 | 15.67 | 3,530,375 | +0.14(+0.89%) |
Jun 22, 2006 | 15.36 | 15.56 | 15.04 | 15.53 | 4,511,953 | +0.19(+1.21%) |
Jun 21, 2006 | 14.62 | 15.55 | 14.52 | 15.34 | 4,761,844 | +0.97(+6.77%) |
Jun 20, 2006 | 15.79 | 16.03 | 14.28 | 14.37 | 5,602,741 | -0.99(-6.42%) |
Jun 19, 2006 | 15.85 | 15.85 | 15.04 | 15.36 | 3,010,724 | -0.20(-1.29%) |
Jun 16, 2006 | 15.80 | 15.82 | 15.08 | 15.56 | 4,903,250 | -0.25(-1.57%) |
Jun 15, 2006 | 14.98 | 15.93 | 14.96 | 15.80 | 3,613,043 | +1.17(+7.96%) |
Jun 14, 2006 | 14.05 | 14.68 | 14.05 | 14.64 | 2,791,145 | +0.59(+4.22%) |
Jun 13, 2006 | 13.86 | 14.80 | 13.82 | 14.05 | 3,563,297 | -0.42(-2.91%) |
Jun 12, 2006 | 15.44 | 15.64 | 14.44 | 14.47 | 3,148,940 | -0.95(-6.17%) |
Jun 09, 2006 | 15.72 | 16.07 | 15.18 | 15.42 | 2,918,774 | -0.03(-0.18%) |
Jun 08, 2006 | 15.55 | 15.55 | 14.58 | 15.44 | 5,164,308 | -0.17(-1.10%) |
Jun 07, 2006 | 16.60 | 16.61 | 15.62 | 15.62 | 3,409,273 | -1.01(-6.06%) |
Jun 06, 2006 | 16.95 | 16.99 | 16.19 | 16.62 | 3,093,102 | -0.26(-1.51%) |
Jun 05, 2006 | 18.00 | 18.09 | 16.84 | 16.88 | 3,128,490 | -1.08(-6.03%) |
Jun 02, 2006 | 17.72 | 18.20 | 17.67 | 17.96 | 3,722,397 | +0.52(+3.01%) |
Jun 01, 2006 | 16.98 | 17.48 | 16.72 | 17.44 | 3,804,341 | +0.47(+2.76%) |
May 31, 2006 | 16.89 | 17.23 | 16.62 | 16.97 | 12,010,121 | +0.15(+0.90%) |
May 30, 2006 | 17.07 | 17.43 | 16.64 | 16.82 | 3,432,913 | -0.44(-2.56%) |
May 26, 2006 | 17.80 | 17.80 | 17.11 | 17.26 | 2,562,864 | +0.29(+1.71%) |
May 25, 2006 | 16.40 | 17.13 | 16.20 | 16.97 | 2,628,709 | +0.76(+4.68%) |
May 24, 2006 | 16.52 | 17.09 | 15.60 | 16.21 | 2,923,270 | -0.31(-1.88%) |
May 23, 2006 | 17.00 | 17.44 | 16.44 | 16.52 | 3,341,978 | +8.31(+101.13%) |
May 22, 2006 | 8.479 | 8.479 | 7.764 | 8.214 | 5,183,452 | -0.30(-3.52%) |
May 19, 2006 | 8.533 | 8.584 | 8.124 | 8.514 | 4,504,411 | -0.06(-0.74%) |
May 18, 2006 | 8.843 | 9.003 | 8.500 | 8.577 | 2,775,917 | -0.20(-2.32%) |
May 17, 2006 | 9.289 | 9.389 | 8.686 | 8.781 | 3,770,838 | -0.51(-5.47%) |
May 16, 2006 | 9.219 | 9.446 | 8.857 | 9.289 | 3,769,098 | +0.07(+0.77%) |
May 15, 2006 | 9.188 | 9.289 | 8.793 | 9.219 | 4,563,294 | -0.49(-5.09%) |
May 12, 2006 | 10.20 | 10.20 | 9.527 | 9.713 | 4,164,746 | -0.48(-4.69%) |
May 11, 2006 | 10.79 | 10.86 | 10.18 | 10.19 | 3,230,448 | -0.55(-5.15%) |
May 10, 2006 | 10.63 | 10.81 | 10.53 | 10.74 | 2,464,678 | +0.12(+1.09%) |
May 09, 2006 | 10.74 | 10.93 | 10.58 | 10.63 | 2,523,561 | -0.01(-0.10%) |
May 08, 2006 | 10.31 | 10.74 | 10.27 | 10.64 | 3,532,695 | +0.47(+4.65%) |
May 05, 2006 | 10.21 | 10.31 | 10.14 | 10.17 | 1,925,448 | -0.01(-0.05%) |
May 04, 2006 | 10.05 | 10.21 | 9.979 | 10.17 | 2,293,540 | +0.24(+2.41%) |
May 03, 2006 | 10.02 | 10.02 | 9.767 | 9.932 | 2,866,127 | -0.09(-0.93%) |
May 02, 2006 | 9.739 | 10.03 | 9.631 | 10.03 | 3,063,371 | +0.42(+4.36%) |