Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.18 | 21.52 | 21.10 | 21.15 | 2,533,932 | -0.03(-0.15%) |
Apr 27, 2007 | 21.33 | 21.40 | 21.05 | 21.18 | 2,558,651 | -0.16(-0.76%) |
Apr 26, 2007 | 21.38 | 21.55 | 21.00 | 21.35 | 3,020,482 | +0.19(+0.92%) |
Apr 25, 2007 | 20.81 | 21.19 | 20.81 | 21.15 | 3,268,838 | +0.36(+1.75%) |
Apr 24, 2007 | 20.69 | 20.97 | 20.69 | 20.79 | 4,129,007 | +0.10(+0.49%) |
Apr 23, 2007 | 20.99 | 20.99 | 20.57 | 20.69 | 2,681,264 | +0.01(+0.04%) |
Apr 20, 2007 | 20.75 | 20.77 | 20.55 | 20.68 | 2,536,787 | +0.12(+0.60%) |
Apr 19, 2007 | 20.37 | 20.61 | 20.37 | 20.55 | 2,353,117 | +0.00(+0.00%) |
Apr 18, 2007 | 20.57 | 20.62 | 20.39 | 20.55 | 1,938,387 | -0.08(-0.38%) |
Apr 17, 2007 | 20.50 | 20.66 | 20.46 | 20.63 | 1,027,190 | +0.09(+0.45%) |
Apr 16, 2007 | 20.44 | 20.56 | 20.38 | 20.54 | 1,290,167 | +0.09(+0.46%) |
Apr 13, 2007 | 20.95 | 20.95 | 20.31 | 20.45 | 1,464,410 | -0.01(-0.04%) |
Apr 12, 2007 | 20.17 | 20.48 | 20.10 | 20.45 | 1,672,101 | +0.31(+1.54%) |
Apr 11, 2007 | 20.18 | 20.30 | 20.09 | 20.14 | 2,569,201 | -0.09(-0.46%) |
Apr 10, 2007 | 20.31 | 20.33 | 20.06 | 20.24 | 1,859,634 | -0.12(-0.61%) |
Apr 09, 2007 | 20.44 | 20.48 | 20.24 | 20.36 | 1,236,688 | -0.09(-0.42%) |
Apr 05, 2007 | 20.13 | 20.45 | 20.01 | 20.45 | 1,991,988 | +0.26(+1.27%) |
Apr 04, 2007 | 20.21 | 20.30 | 20.09 | 20.19 | 1,913,642 | -0.09(-0.42%) |
Apr 03, 2007 | 20.17 | 20.30 | 20.13 | 20.27 | 2,397,370 | +0.22(+1.08%) |
Apr 02, 2007 | 20.17 | 20.17 | 19.89 | 20.06 | 1,951,904 | -0.05(-0.23%) |
Mar 30, 2007 | 20.24 | 20.27 | 19.94 | 20.10 | 2,071,393 | -0.10(-0.50%) |
Mar 29, 2007 | 20.36 | 20.50 | 20.10 | 20.20 | 2,573,776 | -0.11(-0.53%) |
Mar 28, 2007 | 20.48 | 20.57 | 20.09 | 20.31 | 2,033,115 | -0.16(-0.80%) |
Mar 27, 2007 | 20.67 | 20.80 | 20.45 | 20.48 | 2,897,657 | -0.33(-1.57%) |
Mar 26, 2007 | 20.77 | 20.82 | 20.48 | 20.80 | 1,686,551 | +0.03(+0.15%) |
Mar 23, 2007 | 20.57 | 20.97 | 20.44 | 20.77 | 3,167,150 | +0.17(+0.83%) |
Mar 22, 2007 | 20.58 | 20.65 | 20.40 | 20.60 | 2,263,428 | +0.09(+0.42%) |
Mar 21, 2007 | 20.15 | 20.64 | 20.07 | 20.51 | 3,615,913 | +0.32(+1.58%) |
Mar 20, 2007 | 19.96 | 20.23 | 19.88 | 20.20 | 2,763,839 | +0.19(+0.97%) |
Mar 19, 2007 | 19.60 | 20.04 | 19.60 | 20.00 | 2,364,987 | +0.43(+2.22%) |
Mar 16, 2007 | 19.72 | 19.79 | 19.50 | 19.57 | 3,033,370 | -0.11(-0.55%) |
Mar 15, 2007 | 19.55 | 19.75 | 19.47 | 19.68 | 1,499,157 | +0.13(+0.67%) |
Mar 14, 2007 | 19.44 | 19.59 | 19.13 | 19.55 | 2,276,187 | +0.11(+0.56%) |
Mar 13, 2007 | 19.96 | 19.92 | 19.42 | 19.44 | 2,096,526 | -0.52(-2.60%) |
Mar 12, 2007 | 19.78 | 20.05 | 19.60 | 19.96 | 1,429,689 | +0.26(+1.30%) |
Mar 09, 2007 | 19.79 | 19.93 | 19.60 | 19.70 | 1,565,918 | +0.05(+0.28%) |
Mar 08, 2007 | 19.55 | 19.73 | 19.51 | 19.65 | 2,036,338 | +0.12(+0.64%) |
Mar 07, 2007 | 19.63 | 19.68 | 19.48 | 19.52 | 2,417,184 | -0.19(-0.98%) |
Mar 06, 2007 | 19.68 | 19.78 | 19.50 | 19.72 | 2,638,346 | +0.09(+0.47%) |
Mar 05, 2007 | 19.55 | 19.85 | 19.41 | 19.62 | 5,223,981 | -0.16(-0.78%) |
Mar 02, 2007 | 20.06 | 20.06 | 19.76 | 19.78 | 3,315,106 | -0.29(-1.47%) |
Mar 01, 2007 | 20.02 | 20.45 | 19.79 | 20.07 | 3,358,986 | -0.13(-0.65%) |
Feb 28, 2007 | 20.32 | 20.32 | 19.93 | 20.20 | 4,296,157 | -0.12(-0.57%) |
Feb 27, 2007 | 20.69 | 20.79 | 19.98 | 20.32 | 3,068,168 | -0.47(-2.28%) |
Feb 26, 2007 | 20.96 | 21.13 | 20.75 | 20.79 | 1,195,153 | -0.17(-0.81%) |
Feb 23, 2007 | 21.03 | 21.03 | 20.84 | 20.96 | 1,547,230 | -0.02(-0.07%) |
Feb 22, 2007 | 21.20 | 21.31 | 20.89 | 20.98 | 1,912,095 | -0.12(-0.55%) |
Feb 21, 2007 | 21.00 | 21.17 | 20.96 | 21.10 | 2,158,002 | -0.03(-0.15%) |
Feb 20, 2007 | 20.80 | 21.14 | 20.79 | 21.13 | 1,626,235 | +0.33(+1.57%) |
Feb 16, 2007 | 20.71 | 20.98 | 20.67 | 20.80 | 1,406,748 | +0.00(+0.00%) |
Feb 15, 2007 | 20.83 | 20.94 | 20.70 | 20.80 | 1,607,804 | -0.02(-0.11%) |
Feb 14, 2007 | 20.79 | 20.90 | 20.60 | 20.83 | 2,610,377 | +0.03(+0.15%) |
Feb 13, 2007 | 20.58 | 20.86 | 20.55 | 20.79 | 2,244,507 | +0.22(+1.06%) |
Feb 12, 2007 | 20.71 | 20.83 | 20.55 | 20.58 | 1,471,831 | -0.13(-0.64%) |
Feb 09, 2007 | 20.92 | 20.95 | 20.53 | 20.71 | 1,915,188 | -0.21(-1.00%) |
Feb 08, 2007 | 20.79 | 20.95 | 20.76 | 20.92 | 1,807,829 | +0.09(+0.41%) |
Feb 07, 2007 | 20.56 | 20.86 | 20.56 | 20.83 | 2,879,614 | +0.27(+1.32%) |
Feb 06, 2007 | 20.52 | 20.62 | 20.48 | 20.56 | 3,134,285 | -0.09(-0.45%) |
Feb 05, 2007 | 20.63 | 20.69 | 20.48 | 20.65 | 2,707,298 | -0.05(-0.26%) |
Feb 02, 2007 | 19.86 | 21.16 | 19.75 | 20.71 | 10,511,370 | +1.31(+6.76%) |
Feb 01, 2007 | 19.04 | 19.42 | 19.01 | 19.40 | 4,245,893 | +0.35(+1.83%) |
Jan 31, 2007 | 19.02 | 19.27 | 18.81 | 19.05 | 4,246,280 | -0.11(-0.57%) |
Jan 30, 2007 | 19.13 | 19.20 | 18.97 | 19.16 | 2,448,245 | +0.12(+0.61%) |
Jan 29, 2007 | 19.14 | 19.14 | 19.01 | 19.04 | 2,182,619 | -0.09(-0.49%) |
Jan 26, 2007 | 18.85 | 19.14 | 18.71 | 19.13 | 3,181,971 | +0.29(+1.57%) |
Jan 25, 2007 | 19.09 | 19.16 | 18.83 | 18.84 | 1,876,137 | -0.27(-1.42%) |
Jan 24, 2007 | 19.03 | 19.15 | 18.97 | 19.11 | 1,932,587 | +0.04(+0.20%) |
Jan 23, 2007 | 18.96 | 19.16 | 18.93 | 19.07 | 2,975,502 | +0.08(+0.41%) |
Jan 22, 2007 | 18.96 | 19.03 | 18.84 | 18.99 | 4,261,101 | +0.05(+0.29%) |
Jan 19, 2007 | 18.96 | 19.09 | 18.88 | 18.94 | 3,165,990 | -0.02(-0.12%) |
Jan 18, 2007 | 19.54 | 19.54 | 18.89 | 18.96 | 5,221,660 | -0.52(-2.67%) |
Jan 17, 2007 | 19.58 | 19.59 | 19.30 | 19.48 | 3,108,895 | -0.10(-0.52%) |
Jan 16, 2007 | 19.13 | 20.00 | 19.05 | 19.58 | 6,273,467 | +0.29(+1.53%) |
Jan 12, 2007 | 19.33 | 19.36 | 19.09 | 19.29 | 2,757,949 | +0.00(+0.00%) |
Jan 11, 2007 | 19.32 | 19.54 | 19.24 | 19.29 | 2,281,729 | +0.02(+0.08%) |
Jan 10, 2007 | 19.18 | 19.35 | 19.03 | 19.27 | 3,569,649 | -0.02(-0.08%) |
Jan 09, 2007 | 19.32 | 19.51 | 18.92 | 19.29 | 5,585,752 | +0.36(+1.93%) |
Jan 08, 2007 | 18.59 | 18.96 | 18.43 | 18.92 | 4,014,292 | +0.27(+1.46%) |
Jan 05, 2007 | 18.63 | 19.02 | 18.45 | 18.65 | 4,832,823 | -0.05(-0.29%) |
Jan 04, 2007 | 18.00 | 18.79 | 18.00 | 18.71 | 5,346,934 | +0.61(+3.39%) |
Jan 03, 2007 | 17.88 | 18.56 | 17.83 | 18.09 | 6,335,460 | +0.52(+2.96%) |
Dec 29, 2006 | 17.62 | 17.82 | 17.55 | 17.57 | 1,390,509 | -0.10(-0.57%) |
Dec 28, 2006 | 17.75 | 17.81 | 17.56 | 17.68 | 2,039,817 | -0.13(-0.74%) |
Dec 27, 2006 | 17.87 | 18.12 | 17.71 | 17.81 | 1,869,435 | -0.06(-0.35%) |
Dec 26, 2006 | 17.62 | 17.92 | 17.61 | 17.87 | 1,635,643 | +0.23(+1.32%) |
Dec 22, 2006 | 17.64 | 17.78 | 17.49 | 17.64 | 1,567,335 | -0.06(-0.35%) |
Dec 21, 2006 | 17.62 | 17.82 | 17.49 | 17.70 | 6,209,671 | +0.10(+0.57%) |
Dec 20, 2006 | 17.61 | 17.78 | 17.53 | 17.60 | 1,955,013 | -0.02(-0.09%) |
Dec 19, 2006 | 17.47 | 17.70 | 17.41 | 17.61 | 1,545,425 | +0.14(+0.80%) |
Dec 18, 2006 | 17.68 | 17.72 | 17.43 | 17.47 | 1,931,041 | -0.22(-1.23%) |
Dec 15, 2006 | 17.81 | 17.85 | 17.61 | 17.69 | 2,593,109 | +0.02(+0.09%) |
Dec 14, 2006 | 17.26 | 17.71 | 17.24 | 17.68 | 3,312,529 | +0.36(+2.06%) |
Dec 13, 2006 | 17.26 | 17.41 | 17.25 | 17.32 | 1,959,395 | +0.10(+0.59%) |
Dec 12, 2006 | 17.34 | 17.40 | 17.20 | 17.22 | 2,315,367 | -0.19(-1.07%) |
Dec 11, 2006 | 17.34 | 17.55 | 17.33 | 17.40 | 1,615,408 | +0.06(+0.36%) |
Dec 08, 2006 | 17.30 | 17.42 | 17.23 | 17.34 | 1,466,421 | +0.04(+0.22%) |
Dec 07, 2006 | 17.52 | 17.53 | 17.29 | 17.30 | 1,837,988 | -0.22(-1.28%) |
Dec 06, 2006 | 17.60 | 17.63 | 17.47 | 17.53 | 4,514,226 | -0.09(-0.48%) |
Dec 05, 2006 | 17.11 | 17.71 | 17.02 | 17.61 | 6,479,679 | +0.59(+3.46%) |
Dec 04, 2006 | 16.76 | 17.09 | 16.74 | 17.02 | 2,879,098 | +0.34(+2.05%) |
Dec 01, 2006 | 16.71 | 17.06 | 16.52 | 16.68 | 2,362,409 | -0.16(-0.92%) |
Nov 30, 2006 | 16.76 | 17.00 | 16.64 | 16.84 | 2,453,916 | +0.06(+0.37%) |
Nov 29, 2006 | 16.89 | 17.06 | 16.64 | 16.77 | 2,679,975 | -0.16(-0.92%) |
Nov 28, 2006 | 16.96 | 16.98 | 16.77 | 16.93 | 2,268,712 | -0.13(-0.77%) |
Nov 27, 2006 | 17.23 | 17.23 | 16.95 | 17.06 | 3,259,558 | -0.18(-1.04%) |
Nov 24, 2006 | 17.15 | 17.34 | 17.07 | 17.24 | 875,496 | +0.06(+0.36%) |
Nov 22, 2006 | 17.35 | 17.40 | 17.15 | 17.18 | 2,650,332 | -0.17(-0.98%) |
Nov 21, 2006 | 17.25 | 17.37 | 17.17 | 17.35 | 2,551,995 | +0.05(+0.31%) |
Nov 20, 2006 | 17.34 | 17.36 | 17.13 | 17.29 | 4,479,686 | -0.12(-0.71%) |
Nov 17, 2006 | 17.54 | 17.55 | 17.37 | 17.42 | 4,580,214 | -0.19(-1.06%) |
Nov 16, 2006 | 17.78 | 17.79 | 17.51 | 17.61 | 2,945,601 | -0.19(-1.09%) |
Nov 15, 2006 | 17.81 | 17.92 | 17.70 | 17.80 | 2,121,658 | -0.09(-0.52%) |
Nov 14, 2006 | 18.06 | 18.06 | 17.68 | 17.89 | 2,514,490 | -0.19(-1.07%) |
Nov 13, 2006 | 18.04 | 18.15 | 17.96 | 18.09 | 1,467,323 | -0.05(-0.30%) |
Nov 10, 2006 | 17.92 | 18.19 | 17.78 | 18.14 | 2,333,669 | +0.26(+1.43%) |
Nov 09, 2006 | 17.99 | 18.23 | 17.84 | 17.88 | 2,684,099 | -0.06(-0.35%) |
Nov 08, 2006 | 17.76 | 17.96 | 17.57 | 17.95 | 2,270,259 | +0.16(+0.87%) |
Nov 07, 2006 | 17.88 | 17.92 | 17.78 | 17.79 | 5,144,589 | -0.11(-0.61%) |
Nov 06, 2006 | 17.78 | 17.95 | 17.41 | 17.90 | 5,071,512 | +0.12(+0.70%) |
Nov 03, 2006 | 18.33 | 18.44 | 17.33 | 17.78 | 14,478,492 | -1.84(-9.38%) |
Nov 02, 2006 | 19.16 | 19.78 | 18.97 | 19.61 | 5,669,783 | +0.45(+2.35%) |
Nov 01, 2006 | 19.17 | 19.36 | 19.06 | 19.16 | 2,528,796 | -0.05(-0.24%) |
Oct 31, 2006 | 19.22 | 19.43 | 19.13 | 19.21 | 3,206,588 | +0.02(+0.08%) |
Oct 30, 2006 | 18.91 | 19.24 | 18.85 | 19.20 | 1,956,560 | +0.18(+0.94%) |
Oct 27, 2006 | 19.09 | 19.23 | 18.89 | 19.02 | 2,184,294 | -0.14(-0.73%) |
Oct 26, 2006 | 19.02 | 19.21 | 18.68 | 19.16 | 2,075,002 | +0.13(+0.69%) |
Oct 25, 2006 | 19.01 | 19.08 | 18.90 | 19.03 | 2,599,424 | -0.01(-0.04%) |
Oct 24, 2006 | 19.25 | 19.28 | 18.88 | 19.03 | 3,191,508 | -0.29(-1.53%) |
Oct 23, 2006 | 19.41 | 19.55 | 19.27 | 19.33 | 3,267,420 | -0.13(-0.68%) |
Oct 20, 2006 | 19.16 | 19.51 | 19.04 | 19.46 | 4,177,199 | +0.37(+1.95%) |
Oct 19, 2006 | 18.99 | 19.10 | 18.75 | 19.09 | 1,953,080 | +0.05(+0.29%) |
Oct 18, 2006 | 19.07 | 19.26 | 18.95 | 19.03 | 3,719,410 | +0.23(+1.20%) |
Oct 17, 2006 | 18.47 | 18.86 | 18.44 | 18.81 | 2,472,475 | +0.23(+1.25%) |
Oct 16, 2006 | 18.54 | 18.69 | 18.47 | 18.58 | 961,331 | +0.05(+0.25%) |
Oct 13, 2006 | 18.48 | 18.74 | 18.35 | 18.53 | 2,620,045 | +0.05(+0.25%) |
Oct 12, 2006 | 18.51 | 18.56 | 18.43 | 18.48 | 1,444,897 | +0.05(+0.29%) |
Oct 11, 2006 | 18.23 | 18.50 | 18.19 | 18.43 | 1,483,046 | +0.09(+0.47%) |
Oct 10, 2006 | 18.43 | 18.44 | 18.23 | 18.34 | 1,894,825 | -0.12(-0.67%) |
Oct 09, 2006 | 18.48 | 18.55 | 18.35 | 18.47 | 1,474,798 | -0.12(-0.63%) |
Oct 06, 2006 | 18.54 | 18.61 | 18.39 | 18.58 | 2,121,658 | +0.05(+0.25%) |
Oct 05, 2006 | 18.50 | 18.60 | 18.41 | 18.54 | 2,199,502 | +0.03(+0.17%) |
Oct 04, 2006 | 18.33 | 18.58 | 18.32 | 18.51 | 2,722,248 | +0.16(+0.89%) |
Oct 03, 2006 | 18.31 | 18.43 | 18.28 | 18.34 | 2,827,932 | -0.05(-0.25%) |
Oct 02, 2006 | 18.33 | 18.52 | 18.30 | 18.39 | 3,114,952 | +0.01(+0.04%) |
Sep 29, 2006 | 18.47 | 18.51 | 18.26 | 18.38 | 2,607,672 | -0.12(-0.67%) |
Sep 28, 2006 | 18.16 | 18.51 | 18.16 | 18.51 | 2,591,691 | +0.41(+2.27%) |
Sep 27, 2006 | 18.18 | 18.42 | 18.00 | 18.09 | 2,331,349 | -0.18(-0.98%) |
Sep 26, 2006 | 18.21 | 18.44 | 18.04 | 18.27 | 2,297,195 | +0.08(+0.43%) |
Sep 25, 2006 | 17.89 | 18.23 | 17.89 | 18.19 | 2,566,817 | +0.31(+1.74%) |
Sep 22, 2006 | 18.09 | 18.09 | 17.62 | 17.88 | 2,544,649 | -0.17(-0.95%) |
Sep 21, 2006 | 18.16 | 18.23 | 18.00 | 18.06 | 1,990,198 | -0.13(-0.73%) |
Sep 20, 2006 | 18.10 | 18.38 | 17.88 | 18.19 | 2,652,910 | +0.06(+0.34%) |
Sep 19, 2006 | 18.31 | 18.39 | 18.13 | 18.13 | 3,301,831 | -0.19(-1.06%) |
Sep 18, 2006 | 18.36 | 18.47 | 18.12 | 18.32 | 2,739,519 | +0.09(+0.47%) |
Sep 15, 2006 | 18.80 | 18.80 | 18.04 | 18.23 | 10,662,163 | -0.61(-3.21%) |
Sep 14, 2006 | 18.82 | 18.98 | 18.73 | 18.84 | 5,082,983 | +0.05(+0.29%) |
Sep 13, 2006 | 18.65 | 18.83 | 18.55 | 18.78 | 3,305,827 | +0.13(+0.71%) |
Sep 12, 2006 | 18.10 | 18.65 | 18.09 | 18.65 | 4,659,476 | +0.55(+3.04%) |
Sep 11, 2006 | 18.16 | 18.23 | 18.05 | 18.10 | 4,521,443 | -0.19(-1.02%) |
Sep 08, 2006 | 18.27 | 18.42 | 18.18 | 18.29 | 2,137,252 | +0.12(+0.68%) |
Sep 07, 2006 | 18.23 | 18.29 | 18.10 | 18.16 | 1,923,437 | -0.12(-0.64%) |
Sep 06, 2006 | 18.25 | 18.43 | 18.20 | 18.28 | 1,795,972 | -0.02(-0.08%) |
Sep 05, 2006 | 18.26 | 18.39 | 18.19 | 18.30 | 2,735,523 | +0.00(+0.00%) |
Sep 01, 2006 | 18.35 | 18.43 | 18.19 | 18.30 | 1,302,225 | +0.01(+0.04%) |
Aug 31, 2006 | 18.35 | 18.40 | 18.14 | 18.29 | 1,711,168 | -0.06(-0.34%) |
Aug 30, 2006 | 18.34 | 18.45 | 18.23 | 18.35 | 1,328,259 | -0.04(-0.21%) |
Aug 29, 2006 | 18.29 | 18.43 | 18.16 | 18.39 | 1,714,905 | +0.03(+0.17%) |
Aug 28, 2006 | 18.19 | 18.40 | 18.07 | 18.36 | 1,756,406 | +0.22(+1.20%) |
Aug 25, 2006 | 18.12 | 18.33 | 18.10 | 18.14 | 2,055,025 | -0.02(-0.13%) |
Aug 24, 2006 | 18.30 | 18.39 | 18.12 | 18.16 | 2,122,173 | -0.14(-0.76%) |
Aug 23, 2006 | 18.41 | 18.47 | 18.19 | 18.30 | 2,715,031 | -0.14(-0.76%) |
Aug 22, 2006 | 18.23 | 18.50 | 18.18 | 18.44 | 2,961,583 | +0.09(+0.51%) |
Aug 21, 2006 | 18.39 | 18.44 | 18.23 | 18.35 | 2,676,624 | -0.17(-0.92%) |
Aug 18, 2006 | 18.56 | 18.62 | 18.42 | 18.52 | 1,896,500 | -0.03(-0.17%) |
Aug 17, 2006 | 18.16 | 18.62 | 18.15 | 18.55 | 3,884,250 | +0.12(+0.67%) |
Aug 16, 2006 | 18.19 | 18.55 | 18.12 | 18.43 | 7,213,920 | +0.40(+2.19%) |
Aug 15, 2006 | 17.96 | 18.51 | 17.81 | 18.03 | 13,598,356 | +1.14(+6.75%) |
Aug 14, 2006 | 16.84 | 17.15 | 16.81 | 16.89 | 3,539,748 | +0.09(+0.51%) |
Aug 11, 2006 | 16.82 | 16.98 | 16.67 | 16.81 | 1,582,543 | -0.17(-1.00%) |
Aug 10, 2006 | 16.64 | 17.05 | 16.64 | 16.98 | 1,610,382 | +0.29(+1.77%) |
Aug 09, 2006 | 16.82 | 17.07 | 16.67 | 16.68 | 2,280,183 | -0.06(-0.37%) |
Aug 08, 2006 | 16.90 | 16.96 | 16.60 | 16.74 | 2,732,688 | -0.16(-0.96%) |
Aug 07, 2006 | 16.91 | 16.95 | 16.73 | 16.91 | 3,507,012 | -0.03(-0.18%) |
Aug 04, 2006 | 17.11 | 17.21 | 16.73 | 16.94 | 4,093,039 | -0.02(-0.14%) |
Aug 03, 2006 | 16.82 | 17.07 | 16.68 | 16.96 | 2,919,051 | +0.07(+0.41%) |
Aug 02, 2006 | 16.26 | 17.19 | 16.22 | 16.89 | 7,385,720 | +0.78(+4.87%) |
Aug 01, 2006 | 16.14 | 16.31 | 15.89 | 16.11 | 3,619,655 | -0.16(-0.95%) |
Jul 31, 2006 | 15.92 | 16.36 | 15.85 | 16.26 | 4,437,412 | +0.47(+3.00%) |
Jul 28, 2006 | 15.55 | 15.98 | 15.53 | 15.79 | 1,972,025 | +0.19(+1.24%) |
Jul 27, 2006 | 15.77 | 16.03 | 15.56 | 15.60 | 1,707,173 | -0.19(-1.18%) |
Jul 26, 2006 | 15.49 | 16.02 | 15.47 | 15.78 | 3,134,929 | +0.20(+1.30%) |
Jul 25, 2006 | 15.39 | 15.64 | 15.29 | 15.58 | 1,590,663 | +0.12(+0.80%) |
Jul 24, 2006 | 15.18 | 15.67 | 15.18 | 15.46 | 2,311,114 | +0.28(+1.84%) |
Jul 21, 2006 | 15.22 | 15.26 | 15.08 | 15.18 | 3,025,508 | -0.01(-0.05%) |
Jul 20, 2006 | 15.22 | 15.46 | 15.15 | 15.18 | 1,782,182 | -0.04(-0.25%) |
Jul 19, 2006 | 14.87 | 15.29 | 14.94 | 15.22 | 1,875,364 | +0.36(+2.45%) |
Jul 18, 2006 | 14.79 | 14.88 | 14.72 | 14.86 | 3,509,461 | +0.04(+0.26%) |
Jul 17, 2006 | 14.86 | 15.03 | 14.74 | 14.82 | 3,616,304 | -0.09(-0.57%) |
Jul 14, 2006 | 15.07 | 15.09 | 14.72 | 14.91 | 8,379,273 | -0.21(-1.39%) |
Jul 13, 2006 | 15.40 | 15.41 | 15.07 | 15.11 | 5,051,922 | -0.41(-2.65%) |
Jul 12, 2006 | 15.75 | 15.80 | 15.45 | 15.53 | 4,020,221 | -0.19(-1.23%) |
Jul 11, 2006 | 15.56 | 15.72 | 15.39 | 15.72 | 2,334,700 | +0.14(+0.90%) |
Jul 10, 2006 | 15.64 | 15.66 | 15.36 | 15.58 | 3,768,256 | -0.08(-0.50%) |
Jul 07, 2006 | 15.65 | 15.75 | 15.55 | 15.66 | 2,391,408 | -0.08(-0.49%) |
Jul 06, 2006 | 15.81 | 15.91 | 15.67 | 15.74 | 2,742,612 | -0.01(-0.05%) |
Jul 05, 2006 | 15.63 | 15.94 | 15.61 | 15.74 | 5,403,642 | -0.19(-1.17%) |
Jul 03, 2006 | 15.84 | 15.94 | 15.78 | 15.93 | 2,078,095 | -0.02(-0.10%) |
Jun 30, 2006 | 15.78 | 16.18 | 15.28 | 15.94 | 10,206,693 | -0.17(-1.06%) |
Jun 29, 2006 | 16.48 | 16.53 | 15.83 | 16.12 | 11,617,050 | -0.36(-2.17%) |
Jun 28, 2006 | 16.26 | 16.48 | 16.01 | 16.47 | 3,689,896 | +0.31(+1.92%) |
Jun 27, 2006 | 16.32 | 16.52 | 16.16 | 16.16 | 1,888,767 | -0.13(-0.81%) |
Jun 26, 2006 | 16.21 | 16.32 | 16.11 | 16.29 | 2,243,580 | +0.09(+0.53%) |
Jun 23, 2006 | 16.19 | 16.36 | 16.02 | 16.21 | 1,932,330 | -0.14(-0.85%) |
Jun 22, 2006 | 16.49 | 16.53 | 16.26 | 16.35 | 1,364,862 | -0.16(-0.94%) |
Jun 21, 2006 | 16.22 | 16.67 | 16.22 | 16.50 | 2,399,528 | +0.28(+1.72%) |
Jun 20, 2006 | 16.51 | 16.57 | 16.18 | 16.22 | 3,247,057 | -0.31(-1.88%) |
Jun 19, 2006 | 16.61 | 16.74 | 16.51 | 16.53 | 2,092,659 | -0.04(-0.23%) |
Jun 16, 2006 | 16.50 | 16.78 | 16.46 | 16.57 | 2,941,606 | +0.07(+0.42%) |
Jun 15, 2006 | 16.04 | 16.53 | 15.98 | 16.50 | 4,042,904 | +0.40(+2.51%) |
Jun 14, 2006 | 16.29 | 16.39 | 15.97 | 16.10 | 3,401,200 | -0.19(-1.14%) |
Jun 13, 2006 | 16.55 | 16.68 | 16.22 | 16.29 | 4,642,335 | -0.33(-2.01%) |
Jun 12, 2006 | 16.86 | 16.90 | 16.53 | 16.62 | 6,054,497 | -0.27(-1.61%) |
Jun 09, 2006 | 17.03 | 17.11 | 16.89 | 16.89 | 2,300,804 | -0.14(-0.82%) |
Jun 08, 2006 | 17.02 | 17.10 | 16.73 | 17.03 | 5,176,422 | +0.05(+0.32%) |
Jun 07, 2006 | 17.01 | 17.11 | 16.88 | 16.98 | 3,720,183 | +0.00(+0.00%) |
Jun 06, 2006 | 16.73 | 17.03 | 16.72 | 16.98 | 6,217,146 | +0.26(+1.53%) |
Jun 05, 2006 | 16.41 | 16.86 | 16.37 | 16.72 | 6,212,119 | -0.06(-0.37%) |
Jun 02, 2006 | 16.91 | 16.98 | 16.77 | 16.78 | 5,631,763 | -0.07(-0.41%) |
Jun 01, 2006 | 16.95 | 17.07 | 16.77 | 16.85 | 10,762,948 | -0.01(-0.05%) |
May 31, 2006 | 16.34 | 16.93 | 16.34 | 16.86 | 7,312,129 | +0.17(+1.02%) |
May 30, 2006 | 16.31 | 16.94 | 16.14 | 16.69 | 17,458,118 | -0.50(-2.93%) |
May 26, 2006 | 17.23 | 17.23 | 17.06 | 17.19 | 1,951,533 | -0.03(-0.18%) |
May 25, 2006 | 17.17 | 17.23 | 17.02 | 17.23 | 2,569,781 | +0.10(+0.59%) |
May 24, 2006 | 17.31 | 17.37 | 17.05 | 17.12 | 4,716,184 | +0.02(+0.09%) |
May 23, 2006 | 17.26 | 17.37 | 16.98 | 17.11 | 5,412,792 | -0.02(-0.09%) |
May 22, 2006 | 17.09 | 17.42 | 17.03 | 17.12 | 5,418,979 | -0.14(-0.81%) |
May 19, 2006 | 17.37 | 17.46 | 17.06 | 17.26 | 5,893,652 | -0.12(-0.71%) |
May 18, 2006 | 17.54 | 17.64 | 17.33 | 17.39 | 6,352,472 | -0.12(-0.66%) |
May 17, 2006 | 17.43 | 17.85 | 17.32 | 17.50 | 11,280,281 | -0.26(-1.48%) |
May 16, 2006 | 18.16 | 18.24 | 17.74 | 17.77 | 5,849,961 | -0.47(-2.59%) |
May 15, 2006 | 18.78 | 18.78 | 17.85 | 18.24 | 10,806,382 | -0.71(-3.77%) |
May 12, 2006 | 19.16 | 19.23 | 18.95 | 18.96 | 2,956,685 | -0.19(-1.01%) |
May 11, 2006 | 19.67 | 19.67 | 19.00 | 19.15 | 4,726,882 | -0.57(-2.91%) |
May 10, 2006 | 19.79 | 19.94 | 19.65 | 19.72 | 1,900,496 | -0.13(-0.66%) |
May 09, 2006 | 19.97 | 19.97 | 19.81 | 19.86 | 1,359,835 | -0.11(-0.54%) |
May 08, 2006 | 19.90 | 20.06 | 19.89 | 19.96 | 1,969,834 | +0.10(+0.51%) |
May 05, 2006 | 19.84 | 19.89 | 19.71 | 19.86 | 2,850,100 | +0.10(+0.51%) |
May 04, 2006 | 19.59 | 19.91 | 19.55 | 19.76 | 1,920,215 | +0.17(+0.87%) |
May 03, 2006 | 19.51 | 19.62 | 19.47 | 19.59 | 3,665,666 | -0.01(-0.04%) |
May 02, 2006 | 19.64 | 20.13 | 19.55 | 19.60 | 3,908,351 | -0.06(-0.32%) |