Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.20 | 19.20 | 18.80 | 18.84 | 445,899 | -0.29(-1.52%) |
Apr 27, 2007 | 19.25 | 19.46 | 19.10 | 19.13 | 262,282 | -0.21(-1.10%) |
Apr 26, 2007 | 19.37 | 19.47 | 19.26 | 19.35 | 464,887 | -0.03(-0.13%) |
Apr 25, 2007 | 19.37 | 19.53 | 19.19 | 19.37 | 665,988 | +0.09(+0.44%) |
Apr 24, 2007 | 19.53 | 19.63 | 19.13 | 19.29 | 415,603 | -0.25(-1.27%) |
Apr 23, 2007 | 19.52 | 19.67 | 19.42 | 19.53 | 313,181 | -0.03(-0.13%) |
Apr 20, 2007 | 19.78 | 19.81 | 19.55 | 19.56 | 342,384 | +0.00(+0.00%) |
Apr 19, 2007 | 19.77 | 19.94 | 19.42 | 19.56 | 273,310 | -0.25(-1.25%) |
Apr 18, 2007 | 19.90 | 20.03 | 19.77 | 19.81 | 175,334 | -0.21(-1.07%) |
Apr 17, 2007 | 19.90 | 20.05 | 19.55 | 20.02 | 523,888 | +0.09(+0.47%) |
Apr 16, 2007 | 19.39 | 20.15 | 19.36 | 19.93 | 640,745 | +0.56(+2.91%) |
Apr 13, 2007 | 19.50 | 19.62 | 19.34 | 19.36 | 721,613 | -0.19(-0.96%) |
Apr 12, 2007 | 19.48 | 19.67 | 19.42 | 19.55 | 574,594 | -0.01(-0.04%) |
Apr 11, 2007 | 19.81 | 19.84 | 19.37 | 19.56 | 663,359 | -0.20(-1.04%) |
Apr 10, 2007 | 19.77 | 19.97 | 19.69 | 19.77 | 213,288 | -0.01(-0.04%) |
Apr 09, 2007 | 19.74 | 19.88 | 19.72 | 19.77 | 242,391 | -0.03(-0.17%) |
Apr 05, 2007 | 19.60 | 20.06 | 19.50 | 19.81 | 336,139 | +0.24(+1.22%) |
Apr 04, 2007 | 20.06 | 20.06 | 19.17 | 19.57 | 1,007,601 | -0.56(-2.80%) |
Apr 03, 2007 | 20.12 | 20.13 | 19.82 | 20.13 | 592,535 | +0.17(+0.86%) |
Apr 02, 2007 | 19.85 | 20.59 | 19.69 | 19.96 | 1,107,183 | -0.88(-4.22%) |
Mar 30, 2007 | 20.94 | 21.05 | 20.55 | 20.84 | 401,643 | -0.16(-0.77%) |
Mar 29, 2007 | 20.74 | 21.00 | 20.58 | 21.00 | 667,747 | +0.34(+1.65%) |
Mar 28, 2007 | 20.02 | 20.92 | 19.96 | 20.66 | 8,023,624 | +1.61(+8.47%) |
Mar 27, 2007 | 19.50 | 19.50 | 19.05 | 19.05 | 293,197 | -0.55(-2.83%) |
Mar 26, 2007 | 19.59 | 19.61 | 19.37 | 19.60 | 181,980 | -0.01(-0.04%) |
Mar 23, 2007 | 19.66 | 19.76 | 19.42 | 19.61 | 221,036 | -0.12(-0.61%) |
Mar 22, 2007 | 20.13 | 20.18 | 19.59 | 19.73 | 313,761 | -0.34(-1.70%) |
Mar 21, 2007 | 19.28 | 20.14 | 19.21 | 20.07 | 316,817 | +0.84(+4.35%) |
Mar 20, 2007 | 18.84 | 19.30 | 18.84 | 19.24 | 297,686 | +0.33(+1.76%) |
Mar 19, 2007 | 18.95 | 19.18 | 18.78 | 18.90 | 221,366 | -0.04(-0.23%) |
Mar 16, 2007 | 19.44 | 19.54 | 18.90 | 18.95 | 529,338 | -0.50(-2.59%) |
Mar 15, 2007 | 19.37 | 19.52 | 19.22 | 19.45 | 259,158 | +0.11(+0.57%) |
Mar 14, 2007 | 19.13 | 19.50 | 19.06 | 19.34 | 194,310 | +0.16(+0.85%) |
Mar 13, 2007 | 19.35 | 19.48 | 19.14 | 19.18 | 416,364 | -0.17(-0.88%) |
Mar 12, 2007 | 19.33 | 19.58 | 19.25 | 19.35 | 293,429 | -0.04(-0.22%) |
Mar 09, 2007 | 19.53 | 19.58 | 19.27 | 19.39 | 226,869 | +0.05(+0.26%) |
Mar 08, 2007 | 19.53 | 19.63 | 19.28 | 19.34 | 170,655 | +0.00(+0.00%) |
Mar 07, 2007 | 19.29 | 19.49 | 19.25 | 19.34 | 284,337 | -0.03(-0.13%) |
Mar 06, 2007 | 19.08 | 19.57 | 19.08 | 19.36 | 269,598 | +0.42(+2.21%) |
Mar 05, 2007 | 19.14 | 19.36 | 18.92 | 18.95 | 448,907 | -0.26(-1.33%) |
Mar 02, 2007 | 19.52 | 19.53 | 19.03 | 19.20 | 460,528 | -0.48(-2.43%) |
Mar 01, 2007 | 19.42 | 19.82 | 19.20 | 19.68 | 299,791 | +0.15(+0.79%) |
Feb 28, 2007 | 19.49 | 19.67 | 19.19 | 19.53 | 673,766 | -0.01(-0.04%) |
Feb 27, 2007 | 19.55 | 19.73 | 19.44 | 19.53 | 701,374 | -0.36(-1.80%) |
Feb 26, 2007 | 19.69 | 19.94 | 19.60 | 19.89 | 207,906 | +0.12(+0.60%) |
Feb 23, 2007 | 19.94 | 20.07 | 19.70 | 19.77 | 221,654 | -0.22(-1.11%) |
Feb 22, 2007 | 20.18 | 20.38 | 19.77 | 20.00 | 200,597 | -0.22(-1.10%) |
Feb 21, 2007 | 20.40 | 20.40 | 20.01 | 20.22 | 339,906 | -0.34(-1.66%) |
Feb 20, 2007 | 19.92 | 20.76 | 19.67 | 20.56 | 293,050 | +0.59(+2.95%) |
Feb 16, 2007 | 20.20 | 20.23 | 19.85 | 19.97 | 242,132 | -0.22(-1.10%) |
Feb 15, 2007 | 20.57 | 20.57 | 20.12 | 20.19 | 147,044 | -0.33(-1.62%) |
Feb 14, 2007 | 20.22 | 20.88 | 20.22 | 20.52 | 289,728 | +0.28(+1.39%) |
Feb 13, 2007 | 20.10 | 20.33 | 20.10 | 20.24 | 306,010 | +0.15(+0.77%) |
Feb 12, 2007 | 19.81 | 20.15 | 19.71 | 20.09 | 372,682 | +0.30(+1.51%) |
Feb 09, 2007 | 20.24 | 20.24 | 19.69 | 19.79 | 405,464 | -0.56(-2.77%) |
Feb 08, 2007 | 19.69 | 20.35 | 19.64 | 20.35 | 449,234 | +0.60(+3.02%) |
Feb 07, 2007 | 19.32 | 19.91 | 19.31 | 19.76 | 620,418 | +0.52(+2.71%) |
Feb 06, 2007 | 19.39 | 19.67 | 19.01 | 19.24 | 483,315 | -0.59(-2.97%) |
Feb 05, 2007 | 20.10 | 20.47 | 19.70 | 19.83 | 525,074 | -0.17(-0.85%) |
Feb 02, 2007 | 20.18 | 20.42 | 19.79 | 20.00 | 486,290 | -0.18(-0.89%) |
Feb 01, 2007 | 20.47 | 20.49 | 20.09 | 20.18 | 198,740 | -0.28(-1.38%) |
Jan 31, 2007 | 19.92 | 20.93 | 19.88 | 20.46 | 640,125 | +0.44(+2.22%) |
Jan 30, 2007 | 19.80 | 20.02 | 19.76 | 20.01 | 179,735 | +0.20(+0.99%) |
Jan 29, 2007 | 19.51 | 19.93 | 19.51 | 19.82 | 359,689 | +0.20(+1.00%) |
Jan 26, 2007 | 19.59 | 19.81 | 19.53 | 19.62 | 481,696 | -0.01(-0.04%) |
Jan 25, 2007 | 20.47 | 20.47 | 19.54 | 19.63 | 528,768 | -0.84(-4.13%) |
Jan 24, 2007 | 20.04 | 20.53 | 20.03 | 20.47 | 336,379 | +0.35(+1.74%) |
Jan 23, 2007 | 19.83 | 20.33 | 19.75 | 20.12 | 489,373 | +0.22(+1.11%) |
Jan 22, 2007 | 19.76 | 20.01 | 19.65 | 19.90 | 545,886 | +0.07(+0.34%) |
Jan 19, 2007 | 19.89 | 20.16 | 19.78 | 19.83 | 652,362 | -0.10(-0.51%) |
Jan 18, 2007 | 19.80 | 20.04 | 19.61 | 19.94 | 2,124,275 | +0.78(+4.05%) |
Jan 17, 2007 | 18.92 | 19.24 | 17.32 | 19.16 | 3,897,348 | -2.09(-9.84%) |
Jan 16, 2007 | 21.38 | 21.68 | 21.05 | 21.25 | 310,733 | -0.09(-0.40%) |
Jan 12, 2007 | 21.28 | 21.59 | 21.23 | 21.34 | 253,826 | +0.00(+0.00%) |
Jan 11, 2007 | 21.20 | 21.67 | 21.20 | 21.34 | 498,600 | +0.09(+0.40%) |
Jan 10, 2007 | 21.23 | 21.34 | 21.01 | 21.25 | 242,841 | -0.18(-0.84%) |
Jan 09, 2007 | 21.99 | 22.02 | 20.70 | 21.43 | 620,854 | -0.62(-2.83%) |
Jan 08, 2007 | 21.98 | 22.36 | 21.84 | 22.05 | 211,702 | +0.06(+0.27%) |
Jan 05, 2007 | 22.36 | 22.36 | 21.80 | 21.99 | 294,354 | -0.50(-2.20%) |
Jan 04, 2007 | 22.43 | 22.55 | 21.82 | 22.49 | 336,917 | -0.03(-0.11%) |
Jan 03, 2007 | 22.24 | 23.08 | 21.90 | 22.51 | 430,783 | +0.32(+1.46%) |
Dec 29, 2006 | 22.58 | 23.12 | 22.16 | 22.19 | 211,146 | -0.36(-1.59%) |
Dec 28, 2006 | 22.73 | 22.86 | 22.53 | 22.55 | 131,726 | -0.19(-0.83%) |
Dec 27, 2006 | 22.88 | 22.97 | 22.49 | 22.74 | 198,946 | -0.06(-0.26%) |
Dec 26, 2006 | 22.45 | 22.86 | 22.19 | 22.80 | 123,283 | +0.32(+1.44%) |
Dec 22, 2006 | 22.62 | 22.65 | 22.36 | 22.47 | 183,144 | -0.18(-0.79%) |
Dec 21, 2006 | 22.56 | 23.14 | 22.50 | 22.65 | 298,353 | +0.17(+0.76%) |
Dec 20, 2006 | 22.47 | 22.68 | 22.33 | 22.48 | 365,841 | +0.09(+0.38%) |
Dec 19, 2006 | 22.36 | 22.61 | 22.07 | 22.39 | 270,200 | +0.01(+0.04%) |
Dec 18, 2006 | 23.12 | 23.18 | 22.27 | 22.39 | 343,927 | -0.61(-2.67%) |
Dec 15, 2006 | 22.66 | 23.05 | 22.65 | 23.00 | 818,048 | +0.22(+0.97%) |
Dec 14, 2006 | 22.57 | 22.97 | 22.50 | 22.78 | 511,779 | +0.30(+1.33%) |
Dec 13, 2006 | 22.42 | 22.58 | 22.22 | 22.48 | 292,335 | +0.26(+1.19%) |
Dec 12, 2006 | 22.33 | 22.51 | 22.07 | 22.21 | 293,153 | -0.11(-0.50%) |
Dec 11, 2006 | 22.27 | 22.49 | 22.08 | 22.33 | 539,569 | +0.15(+0.65%) |
Dec 08, 2006 | 21.88 | 22.31 | 21.78 | 22.18 | 237,524 | +0.29(+1.33%) |
Dec 07, 2006 | 21.77 | 21.98 | 21.40 | 21.89 | 422,082 | +0.20(+0.90%) |
Dec 06, 2006 | 22.03 | 22.06 | 21.61 | 21.69 | 322,258 | -0.33(-1.51%) |
Dec 05, 2006 | 22.33 | 22.34 | 21.78 | 22.03 | 553,027 | -0.15(-0.69%) |
Dec 04, 2006 | 21.79 | 22.72 | 21.64 | 22.18 | 436,054 | +0.49(+2.28%) |
Dec 01, 2006 | 21.91 | 22.18 | 21.43 | 21.69 | 272,334 | -0.34(-1.55%) |
Nov 30, 2006 | 22.13 | 22.40 | 21.66 | 22.03 | 583,413 | -0.08(-0.35%) |
Nov 29, 2006 | 22.49 | 22.71 | 21.83 | 22.10 | 421,820 | +0.11(+0.50%) |
Nov 28, 2006 | 22.15 | 22.26 | 21.83 | 21.99 | 616,271 | -0.09(-0.39%) |
Nov 27, 2006 | 22.56 | 22.68 | 21.98 | 22.08 | 324,823 | -0.54(-2.38%) |
Nov 24, 2006 | 22.83 | 22.83 | 22.18 | 22.62 | 188,462 | -0.32(-1.38%) |
Nov 22, 2006 | 22.89 | 22.98 | 22.75 | 22.93 | 124,552 | +0.20(+0.86%) |
Nov 21, 2006 | 23.04 | 23.09 | 22.19 | 22.74 | 737,486 | -0.77(-3.27%) |
Nov 20, 2006 | 23.18 | 23.55 | 23.09 | 23.50 | 313,310 | +0.32(+1.40%) |
Nov 17, 2006 | 23.68 | 23.82 | 22.95 | 23.18 | 426,601 | -0.52(-2.20%) |
Nov 16, 2006 | 23.67 | 23.86 | 23.47 | 23.70 | 332,979 | +0.14(+0.58%) |
Nov 15, 2006 | 23.15 | 23.60 | 23.02 | 23.56 | 601,051 | +0.41(+1.77%) |
Nov 14, 2006 | 23.09 | 23.29 | 22.76 | 23.15 | 587,059 | +0.28(+1.23%) |
Nov 13, 2006 | 22.96 | 23.30 | 22.76 | 22.87 | 711,707 | +0.05(+0.22%) |
Nov 10, 2006 | 22.47 | 23.08 | 22.46 | 22.82 | 718,359 | +0.34(+1.52%) |
Nov 09, 2006 | 22.95 | 22.97 | 22.02 | 22.48 | 687,914 | -0.35(-1.53%) |
Nov 08, 2006 | 22.80 | 23.17 | 22.69 | 22.83 | 782,861 | +0.25(+1.10%) |
Nov 07, 2006 | 22.30 | 23.31 | 22.20 | 22.58 | 902,209 | +0.85(+3.93%) |
Nov 06, 2006 | 21.49 | 21.78 | 21.39 | 21.73 | 428,524 | +0.38(+1.76%) |
Nov 03, 2006 | 20.49 | 21.42 | 19.97 | 21.35 | 459,296 | +0.85(+4.16%) |
Nov 02, 2006 | 20.51 | 20.63 | 20.18 | 20.50 | 477,637 | -0.14(-0.66%) |
Nov 01, 2006 | 21.34 | 22.01 | 20.47 | 20.64 | 495,047 | -0.70(-3.28%) |
Oct 31, 2006 | 21.01 | 22.33 | 20.76 | 21.34 | 1,102,134 | +1.37(+6.88%) |
Oct 30, 2006 | 20.56 | 20.64 | 19.38 | 19.96 | 728,459 | -0.69(-3.35%) |
Oct 27, 2006 | 21.46 | 21.76 | 20.56 | 20.65 | 339,053 | -1.10(-5.06%) |
Oct 26, 2006 | 21.57 | 21.75 | 21.25 | 21.75 | 290,593 | +0.32(+1.47%) |
Oct 25, 2006 | 21.44 | 21.71 | 21.17 | 21.44 | 157,248 | +0.08(+0.36%) |
Oct 24, 2006 | 21.57 | 21.76 | 21.25 | 21.36 | 187,349 | -0.20(-0.91%) |
Oct 23, 2006 | 21.28 | 21.57 | 20.98 | 21.56 | 290,114 | +0.26(+1.24%) |
Oct 20, 2006 | 21.51 | 21.58 | 21.16 | 21.29 | 300,325 | -0.10(-0.48%) |
Oct 19, 2006 | 21.35 | 21.68 | 21.25 | 21.40 | 297,062 | -0.07(-0.32%) |
Oct 18, 2006 | 21.69 | 21.91 | 21.30 | 21.46 | 289,390 | +0.02(+0.08%) |
Oct 17, 2006 | 21.56 | 21.70 | 21.00 | 21.45 | 343,049 | -0.36(-1.64%) |
Oct 16, 2006 | 21.75 | 21.91 | 21.57 | 21.80 | 418,947 | +0.11(+0.51%) |
Oct 13, 2006 | 21.63 | 21.76 | 21.15 | 21.69 | 511,792 | +0.16(+0.75%) |
Oct 12, 2006 | 21.15 | 21.63 | 20.93 | 21.53 | 425,414 | +0.61(+2.90%) |
Oct 11, 2006 | 20.21 | 21.34 | 20.07 | 20.93 | 1,052,978 | +0.65(+3.20%) |
Oct 10, 2006 | 20.27 | 20.31 | 19.81 | 20.28 | 255,166 | +0.12(+0.59%) |
Oct 09, 2006 | 20.12 | 20.27 | 19.76 | 20.16 | 256,857 | +0.07(+0.34%) |
Oct 06, 2006 | 20.50 | 20.50 | 19.83 | 20.09 | 163,167 | -0.39(-1.92%) |
Oct 05, 2006 | 20.40 | 20.52 | 20.15 | 20.48 | 380,815 | -0.04(-0.21%) |
Oct 04, 2006 | 20.18 | 20.58 | 19.71 | 20.52 | 424,804 | +0.30(+1.48%) |
Oct 03, 2006 | 19.63 | 20.62 | 19.57 | 20.23 | 851,081 | +0.49(+2.51%) |
Oct 02, 2006 | 18.80 | 19.88 | 18.73 | 19.73 | 681,234 | +0.96(+5.14%) |
Sep 29, 2006 | 19.48 | 19.49 | 18.76 | 18.77 | 295,438 | -0.74(-3.81%) |
Sep 28, 2006 | 19.97 | 20.06 | 19.23 | 19.51 | 521,298 | -0.49(-2.43%) |
Sep 27, 2006 | 19.63 | 20.00 | 19.39 | 20.00 | 407,489 | +0.37(+1.87%) |
Sep 26, 2006 | 19.63 | 19.65 | 19.30 | 19.63 | 220,286 | +0.03(+0.17%) |
Sep 25, 2006 | 19.19 | 19.71 | 19.18 | 19.59 | 229,293 | +0.47(+2.45%) |
Sep 22, 2006 | 19.32 | 19.62 | 18.89 | 19.13 | 169,148 | -0.20(-1.02%) |
Sep 21, 2006 | 19.63 | 19.93 | 19.20 | 19.32 | 388,294 | -0.30(-1.52%) |
Sep 20, 2006 | 19.17 | 19.68 | 19.17 | 19.62 | 337,703 | +0.63(+3.33%) |
Sep 19, 2006 | 19.51 | 19.51 | 18.45 | 18.99 | 205,169 | -0.50(-2.58%) |
Sep 18, 2006 | 19.59 | 19.63 | 19.27 | 19.49 | 112,389 | +0.09(+0.44%) |
Sep 15, 2006 | 19.61 | 19.65 | 19.12 | 19.41 | 301,562 | -0.03(-0.13%) |
Sep 14, 2006 | 19.42 | 19.59 | 19.17 | 19.43 | 118,553 | -0.11(-0.57%) |
Sep 13, 2006 | 19.47 | 19.58 | 19.36 | 19.54 | 212,631 | +0.15(+0.79%) |
Sep 12, 2006 | 19.16 | 19.51 | 19.13 | 19.39 | 285,107 | +0.16(+0.84%) |
Sep 11, 2006 | 19.61 | 19.62 | 19.08 | 19.23 | 219,576 | -0.50(-2.51%) |
Sep 08, 2006 | 19.23 | 19.75 | 18.99 | 19.72 | 461,788 | +0.60(+3.12%) |
Sep 07, 2006 | 19.67 | 19.77 | 18.79 | 19.13 | 693,557 | -0.68(-3.45%) |
Sep 06, 2006 | 19.95 | 20.30 | 19.68 | 19.81 | 362,361 | -0.24(-1.19%) |
Sep 05, 2006 | 20.01 | 20.10 | 19.82 | 20.05 | 342,139 | +0.09(+0.47%) |
Sep 01, 2006 | 19.83 | 20.06 | 19.55 | 19.95 | 319,760 | +0.20(+0.99%) |
Aug 31, 2006 | 19.26 | 19.81 | 19.26 | 19.76 | 674,235 | +0.13(+0.65%) |
Aug 30, 2006 | 18.81 | 19.71 | 18.78 | 19.63 | 158,189 | +0.79(+4.21%) |
Aug 29, 2006 | 19.54 | 19.59 | 18.71 | 18.84 | 558,046 | -0.60(-3.07%) |
Aug 28, 2006 | 19.20 | 19.59 | 19.07 | 19.43 | 195,107 | +0.14(+0.71%) |
Aug 25, 2006 | 19.22 | 19.41 | 18.89 | 19.30 | 159,745 | +0.07(+0.36%) |
Aug 24, 2006 | 19.02 | 19.30 | 18.86 | 19.23 | 297,879 | +0.33(+1.76%) |
Aug 23, 2006 | 18.94 | 19.02 | 18.74 | 18.89 | 284,755 | +0.02(+0.09%) |
Aug 22, 2006 | 18.62 | 18.89 | 18.18 | 18.88 | 311,548 | +0.15(+0.82%) |
Aug 21, 2006 | 18.19 | 18.78 | 18.04 | 18.72 | 261,211 | +0.42(+2.28%) |
Aug 18, 2006 | 18.54 | 18.60 | 17.80 | 18.31 | 566,110 | -0.15(-0.79%) |
Aug 17, 2006 | 18.56 | 18.72 | 18.13 | 18.45 | 336,318 | -0.24(-1.28%) |
Aug 16, 2006 | 18.78 | 19.02 | 18.54 | 18.69 | 254,508 | +0.01(+0.05%) |
Aug 15, 2006 | 18.25 | 18.78 | 18.19 | 18.68 | 208,818 | +0.62(+3.45%) |
Aug 14, 2006 | 17.19 | 18.35 | 17.09 | 18.06 | 259,801 | +1.08(+6.33%) |
Aug 11, 2006 | 17.15 | 17.34 | 16.90 | 16.98 | 241,849 | -0.28(-1.63%) |
Aug 10, 2006 | 18.04 | 18.09 | 17.09 | 17.26 | 350,608 | -1.11(-6.04%) |
Aug 09, 2006 | 18.67 | 18.97 | 18.34 | 18.37 | 312,576 | -0.17(-0.92%) |
Aug 08, 2006 | 17.38 | 19.13 | 17.38 | 18.54 | 743,763 | +1.65(+9.75%) |
Aug 07, 2006 | 17.23 | 17.26 | 16.66 | 16.90 | 166,109 | -0.33(-1.93%) |
Aug 04, 2006 | 18.09 | 18.47 | 16.94 | 17.23 | 207,380 | -0.46(-2.60%) |
Aug 03, 2006 | 17.24 | 17.75 | 17.04 | 17.69 | 121,839 | +0.22(+1.27%) |
Aug 02, 2006 | 17.22 | 17.73 | 16.98 | 17.47 | 118,484 | +0.41(+2.40%) |
Aug 01, 2006 | 17.72 | 17.73 | 16.61 | 17.06 | 214,432 | -0.74(-4.17%) |
Jul 31, 2006 | 17.93 | 18.17 | 17.78 | 17.80 | 238,510 | -0.15(-0.81%) |
Jul 28, 2006 | 17.07 | 18.19 | 17.00 | 17.95 | 262,109 | +0.98(+5.78%) |
Jul 27, 2006 | 17.08 | 17.66 | 16.84 | 16.97 | 440,279 | +0.05(+0.30%) |
Jul 26, 2006 | 17.04 | 17.22 | 16.64 | 16.91 | 377,493 | -0.20(-1.15%) |
Jul 25, 2006 | 16.68 | 17.41 | 16.67 | 17.11 | 296,002 | +0.39(+2.35%) |
Jul 24, 2006 | 15.85 | 16.77 | 15.85 | 16.72 | 299,577 | +0.95(+6.01%) |
Jul 21, 2006 | 16.22 | 16.26 | 15.58 | 15.77 | 233,966 | -0.53(-3.25%) |
Jul 20, 2006 | 16.88 | 16.97 | 16.14 | 16.30 | 261,616 | -0.54(-3.19%) |
Jul 19, 2006 | 16.21 | 16.97 | 16.21 | 16.84 | 383,481 | +0.59(+3.62%) |
Jul 18, 2006 | 16.33 | 16.51 | 16.01 | 16.25 | 441,131 | +0.01(+0.05%) |
Jul 17, 2006 | 16.53 | 16.91 | 16.08 | 16.24 | 446,155 | -0.32(-1.96%) |
Jul 14, 2006 | 17.28 | 17.59 | 16.39 | 16.57 | 551,398 | -0.53(-3.10%) |
Jul 13, 2006 | 17.74 | 17.90 | 16.98 | 17.09 | 477,695 | -0.67(-3.75%) |
Jul 12, 2006 | 18.02 | 18.41 | 17.69 | 17.76 | 252,382 | -0.25(-1.37%) |
Jul 11, 2006 | 18.20 | 18.20 | 17.68 | 18.01 | 336,749 | -0.27(-1.49%) |
Jul 10, 2006 | 18.49 | 18.70 | 18.09 | 18.28 | 318,423 | -0.15(-0.79%) |
Jul 07, 2006 | 18.70 | 18.81 | 18.30 | 18.43 | 256,306 | -0.31(-1.64%) |
Jul 06, 2006 | 18.86 | 19.01 | 18.58 | 18.73 | 410,576 | -0.04(-0.23%) |
Jul 05, 2006 | 19.54 | 19.62 | 18.58 | 18.78 | 661,955 | -0.73(-3.72%) |
Jul 03, 2006 | 19.41 | 19.63 | 19.26 | 19.50 | 295,054 | +0.13(+0.66%) |
Jun 30, 2006 | 19.29 | 20.59 | 19.18 | 19.37 | 4,818,974 | +0.07(+0.35%) |
Jun 29, 2006 | 18.23 | 19.37 | 18.23 | 19.30 | 654,303 | +1.11(+6.10%) |
Jun 28, 2006 | 18.20 | 18.37 | 17.65 | 18.20 | 239,787 | +0.11(+0.61%) |
Jun 27, 2006 | 17.81 | 18.30 | 17.78 | 18.08 | 468,794 | +0.27(+1.53%) |
Jun 26, 2006 | 17.33 | 17.84 | 17.32 | 17.81 | 305,474 | +0.49(+2.81%) |
Jun 23, 2006 | 16.94 | 17.79 | 16.73 | 17.32 | 191,594 | +0.38(+2.27%) |
Jun 22, 2006 | 17.07 | 17.07 | 16.70 | 16.94 | 145,272 | -0.14(-0.80%) |
Jun 21, 2006 | 15.96 | 17.36 | 15.93 | 17.08 | 489,645 | +1.15(+7.24%) |
Jun 20, 2006 | 15.75 | 16.01 | 15.69 | 15.92 | 187,293 | +0.20(+1.30%) |
Jun 19, 2006 | 15.87 | 15.94 | 15.23 | 15.72 | 563,194 | -0.15(-0.97%) |
Jun 16, 2006 | 15.80 | 16.05 | 15.79 | 15.87 | 1,006,637 | +0.03(+0.22%) |
Jun 15, 2006 | 15.89 | 16.04 | 15.62 | 15.84 | 547,487 | +0.05(+0.32%) |
Jun 14, 2006 | 15.86 | 16.06 | 15.57 | 15.79 | 459,484 | -0.10(-0.64%) |
Jun 13, 2006 | 16.45 | 16.68 | 15.70 | 15.89 | 1,308,757 | -0.62(-3.77%) |
Jun 12, 2006 | 17.09 | 17.09 | 16.51 | 16.51 | 144,503 | -0.55(-3.20%) |
Jun 09, 2006 | 17.49 | 17.81 | 16.84 | 17.06 | 134,067 | -0.36(-2.06%) |
Jun 08, 2006 | 17.50 | 17.55 | 16.81 | 17.42 | 212,316 | -0.09(-0.49%) |
Jun 07, 2006 | 17.12 | 17.64 | 16.97 | 17.50 | 468,722 | +0.44(+2.55%) |
Jun 06, 2006 | 17.27 | 17.29 | 16.76 | 17.07 | 200,794 | -0.09(-0.50%) |
Jun 05, 2006 | 17.55 | 17.65 | 17.03 | 17.15 | 152,365 | -0.35(-2.00%) |
Jun 02, 2006 | 17.67 | 17.98 | 17.07 | 17.50 | 196,892 | +0.03(+0.20%) |
Jun 01, 2006 | 16.48 | 17.74 | 16.48 | 17.47 | 271,226 | +1.08(+6.56%) |
May 31, 2006 | 16.66 | 17.01 | 16.20 | 16.39 | 489,639 | -0.20(-1.18%) |
May 30, 2006 | 16.68 | 17.13 | 16.45 | 16.59 | 371,112 | -0.45(-2.65%) |
May 26, 2006 | 17.26 | 17.41 | 16.91 | 17.04 | 115,372 | -0.22(-1.29%) |
May 25, 2006 | 16.88 | 17.31 | 16.56 | 17.26 | 204,999 | +0.50(+2.95%) |
May 24, 2006 | 16.22 | 16.77 | 16.18 | 16.77 | 481,165 | +0.58(+3.58%) |
May 23, 2006 | 16.76 | 17.28 | 15.56 | 16.19 | 438,619 | -0.64(-3.80%) |
May 22, 2006 | 17.40 | 17.69 | 16.62 | 16.83 | 425,951 | -0.82(-4.64%) |
May 19, 2006 | 17.22 | 17.67 | 16.97 | 17.65 | 318,258 | +0.49(+2.83%) |
May 18, 2006 | 17.26 | 17.43 | 17.07 | 17.16 | 488,678 | +0.07(+0.40%) |
May 17, 2006 | 17.25 | 17.29 | 16.98 | 17.09 | 302,469 | -0.20(-1.14%) |
May 16, 2006 | 17.26 | 17.71 | 17.00 | 17.29 | 299,312 | +0.08(+0.45%) |
May 15, 2006 | 16.97 | 17.50 | 16.45 | 17.21 | 471,819 | +0.09(+0.50%) |
May 12, 2006 | 17.17 | 17.28 | 16.92 | 17.13 | 359,714 | -0.03(-0.15%) |
May 11, 2006 | 18.31 | 18.31 | 16.97 | 17.15 | 538,500 | -1.29(-6.99%) |
May 10, 2006 | 18.40 | 18.58 | 17.85 | 18.44 | 717,216 | +0.08(+0.42%) |
May 09, 2006 | 16.19 | 18.89 | 15.03 | 18.37 | 1,287,096 | +0.58(+3.26%) |
May 08, 2006 | 18.18 | 18.75 | 17.66 | 17.79 | 404,401 | -0.38(-2.11%) |
May 05, 2006 | 17.92 | 18.25 | 17.90 | 18.17 | 479,110 | +0.22(+1.24%) |
May 04, 2006 | 18.01 | 18.01 | 17.61 | 17.95 | 294,792 | -0.01(-0.05%) |
May 03, 2006 | 17.87 | 18.01 | 17.48 | 17.96 | 250,858 | +0.21(+1.20%) |
May 02, 2006 | 17.92 | 18.10 | 17.64 | 17.74 | 265,025 | -0.17(-0.95%) |