Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.01 | 30.01 | 29.48 | 29.49 | 2,070,415 | -0.17(-0.56%) |
Apr 27, 2007 | 29.26 | 30.04 | 29.21 | 29.66 | 2,487,127 | -0.24(-0.79%) |
Apr 26, 2007 | 30.00 | 31.12 | 29.40 | 29.89 | 6,630,120 | +4.12(+15.97%) |
Apr 25, 2007 | 25.83 | 26.05 | 25.49 | 25.78 | 1,856,975 | -0.05(-0.19%) |
Apr 24, 2007 | 26.10 | 26.22 | 25.33 | 25.83 | 2,042,899 | -0.42(-1.61%) |
Apr 23, 2007 | 26.66 | 26.87 | 26.17 | 26.25 | 1,083,448 | -0.56(-2.08%) |
Apr 20, 2007 | 27.05 | 27.14 | 26.60 | 26.81 | 1,184,342 | +0.05(+0.18%) |
Apr 19, 2007 | 26.21 | 26.96 | 26.02 | 26.76 | 1,435,485 | +0.59(+2.25%) |
Apr 18, 2007 | 26.27 | 26.35 | 25.80 | 26.17 | 1,394,110 | -0.29(-1.11%) |
Apr 17, 2007 | 26.76 | 26.84 | 26.32 | 26.46 | 947,263 | -0.04(-0.15%) |
Apr 16, 2007 | 26.36 | 26.82 | 26.27 | 26.50 | 1,325,087 | +0.24(+0.90%) |
Apr 13, 2007 | 26.33 | 26.42 | 26.19 | 26.27 | 1,245,706 | +0.00(+0.00%) |
Apr 12, 2007 | 26.33 | 26.52 | 26.22 | 26.27 | 1,339,269 | -0.05(-0.19%) |
Apr 11, 2007 | 26.51 | 26.73 | 26.27 | 26.32 | 959,303 | -0.34(-1.29%) |
Apr 10, 2007 | 26.71 | 26.76 | 26.42 | 26.66 | 780,929 | -0.05(-0.18%) |
Apr 09, 2007 | 26.83 | 26.95 | 26.67 | 26.71 | 908,695 | -0.03(-0.11%) |
Apr 05, 2007 | 26.85 | 26.92 | 26.63 | 26.74 | 1,605,981 | -0.12(-0.44%) |
Apr 04, 2007 | 26.64 | 26.95 | 26.50 | 26.85 | 1,208,873 | +0.27(+1.03%) |
Apr 03, 2007 | 25.78 | 26.60 | 25.58 | 26.58 | 1,387,021 | +0.98(+3.83%) |
Apr 02, 2007 | 25.41 | 25.92 | 25.26 | 25.60 | 1,541,190 | +0.34(+1.36%) |
Mar 30, 2007 | 25.48 | 25.65 | 25.03 | 25.26 | 854,651 | -0.17(-0.66%) |
Mar 29, 2007 | 25.46 | 25.64 | 25.20 | 25.42 | 1,268,765 | +0.09(+0.35%) |
Mar 28, 2007 | 26.04 | 26.04 | 25.02 | 25.34 | 844,517 | +0.01(+0.04%) |
Mar 27, 2007 | 25.22 | 25.64 | 25.07 | 25.33 | 1,768,925 | +0.10(+0.39%) |
Mar 26, 2007 | 25.48 | 25.48 | 25.03 | 25.23 | 1,353,350 | -0.27(-1.08%) |
Mar 23, 2007 | 24.99 | 25.57 | 24.89 | 25.50 | 1,151,429 | +0.44(+1.76%) |
Mar 22, 2007 | 24.73 | 25.11 | 24.60 | 25.06 | 1,210,607 | +0.25(+0.99%) |
Mar 21, 2007 | 24.55 | 24.82 | 24.33 | 24.82 | 1,304,476 | +0.31(+1.28%) |
Mar 20, 2007 | 24.31 | 24.54 | 23.87 | 24.50 | 1,044,413 | +0.24(+0.97%) |
Mar 19, 2007 | 24.26 | 24.33 | 24.01 | 24.27 | 689,123 | +0.25(+1.02%) |
Mar 16, 2007 | 24.26 | 24.30 | 23.89 | 24.02 | 908,797 | -0.15(-0.61%) |
Mar 15, 2007 | 23.83 | 24.34 | 23.83 | 24.17 | 626,679 | +0.26(+1.11%) |
Mar 14, 2007 | 23.77 | 24.01 | 23.47 | 23.90 | 1,370,287 | +0.17(+0.70%) |
Mar 13, 2007 | 24.50 | 24.58 | 23.58 | 23.74 | 1,837,797 | -0.76(-3.12%) |
Mar 12, 2007 | 23.59 | 24.68 | 23.38 | 24.50 | 1,868,100 | +1.14(+4.87%) |
Mar 09, 2007 | 23.72 | 23.84 | 23.24 | 23.37 | 1,195,506 | -0.36(-1.53%) |
Mar 08, 2007 | 23.62 | 23.94 | 23.47 | 23.73 | 1,059,396 | +0.25(+1.04%) |
Mar 07, 2007 | 22.98 | 23.56 | 22.93 | 23.48 | 1,032,562 | +0.41(+1.78%) |
Mar 06, 2007 | 23.07 | 23.30 | 22.94 | 23.07 | 1,182,650 | +0.12(+0.51%) |
Mar 05, 2007 | 22.93 | 23.20 | 22.69 | 22.95 | 876,249 | -0.12(-0.51%) |
Mar 02, 2007 | 23.13 | 23.38 | 22.89 | 23.07 | 1,482,930 | -0.04(-0.17%) |
Mar 01, 2007 | 23.18 | 23.51 | 22.85 | 23.11 | 1,205,369 | -0.18(-0.76%) |
Feb 28, 2007 | 22.67 | 23.58 | 22.47 | 23.29 | 1,678,525 | +0.74(+3.30%) |
Feb 27, 2007 | 22.87 | 23.16 | 22.21 | 22.54 | 1,125,105 | -0.79(-3.40%) |
Feb 26, 2007 | 23.23 | 23.41 | 23.19 | 23.34 | 717,623 | +0.15(+0.63%) |
Feb 23, 2007 | 22.98 | 23.21 | 22.89 | 23.19 | 575,255 | +0.15(+0.64%) |
Feb 22, 2007 | 23.08 | 23.33 | 22.89 | 23.04 | 738,098 | -0.02(-0.08%) |
Feb 21, 2007 | 23.03 | 23.20 | 22.94 | 23.06 | 1,054,805 | -0.10(-0.42%) |
Feb 20, 2007 | 22.93 | 23.26 | 22.89 | 23.16 | 691,163 | +0.08(+0.34%) |
Feb 16, 2007 | 23.03 | 23.26 | 22.96 | 23.08 | 650,044 | +0.07(+0.30%) |
Feb 15, 2007 | 23.16 | 23.21 | 22.96 | 23.01 | 1,021,950 | -0.07(-0.30%) |
Feb 14, 2007 | 23.03 | 23.28 | 22.98 | 23.08 | 868,775 | +0.13(+0.56%) |
Feb 13, 2007 | 22.70 | 23.01 | 22.70 | 22.95 | 1,006,124 | +0.26(+1.17%) |
Feb 12, 2007 | 22.58 | 22.82 | 22.53 | 22.69 | 1,955,198 | +0.05(+0.22%) |
Feb 09, 2007 | 22.62 | 22.87 | 22.42 | 22.64 | 1,149,694 | -0.10(-0.43%) |
Feb 08, 2007 | 22.55 | 22.96 | 22.54 | 22.74 | 957,160 | +0.06(+0.26%) |
Feb 07, 2007 | 23.38 | 23.38 | 22.47 | 22.68 | 1,475,074 | -0.01(-0.04%) |
Feb 06, 2007 | 22.61 | 22.80 | 22.44 | 22.69 | 1,414,161 | +0.07(+0.30%) |
Feb 05, 2007 | 22.54 | 22.77 | 22.44 | 22.62 | 1,161,836 | -0.07(-0.30%) |
Feb 02, 2007 | 22.75 | 22.83 | 22.29 | 22.69 | 2,188,378 | +0.15(+0.65%) |
Feb 01, 2007 | 23.34 | 24.99 | 22.26 | 22.54 | 5,371,057 | +0.73(+3.32%) |
Jan 31, 2007 | 21.79 | 21.95 | 21.69 | 21.82 | 1,269,378 | -0.07(-0.31%) |
Jan 30, 2007 | 21.71 | 21.92 | 21.65 | 21.89 | 1,021,848 | +0.13(+0.59%) |
Jan 29, 2007 | 21.60 | 21.86 | 21.51 | 21.76 | 1,130,104 | +0.05(+0.23%) |
Jan 26, 2007 | 21.76 | 21.81 | 21.48 | 21.71 | 941,549 | +0.09(+0.41%) |
Jan 25, 2007 | 21.65 | 21.90 | 21.55 | 21.62 | 1,630,978 | -0.07(-0.32%) |
Jan 24, 2007 | 21.60 | 21.81 | 21.50 | 21.69 | 3,379,090 | +0.03(+0.14%) |
Jan 23, 2007 | 21.66 | 21.76 | 21.53 | 21.66 | 1,158,673 | +0.00(+0.00%) |
Jan 22, 2007 | 21.86 | 21.90 | 21.61 | 21.66 | 1,494,970 | -0.11(-0.50%) |
Jan 19, 2007 | 21.36 | 21.99 | 21.34 | 21.77 | 1,802,494 | +0.40(+1.88%) |
Jan 18, 2007 | 21.02 | 21.65 | 20.98 | 21.37 | 1,389,367 | +0.49(+2.35%) |
Jan 17, 2007 | 20.88 | 21.10 | 20.65 | 20.88 | 1,938,400 | -0.04(-0.19%) |
Jan 16, 2007 | 20.64 | 21.13 | 20.63 | 20.91 | 2,146,749 | -0.21(-0.97%) |
Jan 12, 2007 | 20.69 | 21.66 | 20.60 | 21.12 | 5,770,716 | +1.38(+7.00%) |
Jan 11, 2007 | 18.99 | 20.05 | 18.95 | 19.74 | 1,646,487 | +0.82(+4.35%) |
Jan 10, 2007 | 18.66 | 18.96 | 18.63 | 18.92 | 711,774 | +0.25(+1.31%) |
Jan 09, 2007 | 18.45 | 18.83 | 18.42 | 18.67 | 1,278,254 | +0.20(+1.06%) |
Jan 08, 2007 | 18.13 | 18.52 | 18.13 | 18.47 | 674,328 | +0.29(+1.62%) |
Jan 05, 2007 | 18.45 | 18.61 | 18.14 | 18.18 | 442,410 | -0.25(-1.33%) |
Jan 04, 2007 | 18.42 | 18.63 | 18.23 | 18.43 | 987,872 | +0.00(+0.00%) |
Jan 03, 2007 | 18.11 | 18.50 | 18.11 | 18.43 | 1,639,039 | +0.34(+1.90%) |
Dec 29, 2006 | 18.36 | 18.63 | 18.06 | 18.08 | 1,072,864 | -0.36(-1.97%) |
Dec 28, 2006 | 18.49 | 18.66 | 18.38 | 18.45 | 551,380 | -0.15(-0.79%) |
Dec 27, 2006 | 18.43 | 18.64 | 18.30 | 18.59 | 538,217 | +0.16(+0.85%) |
Dec 26, 2006 | 18.13 | 18.48 | 18.13 | 18.44 | 382,211 | +0.23(+1.24%) |
Dec 22, 2006 | 18.29 | 18.39 | 18.13 | 18.21 | 370,579 | -0.14(-0.75%) |
Dec 21, 2006 | 18.48 | 18.62 | 18.23 | 18.35 | 415,677 | -0.19(-1.00%) |
Dec 20, 2006 | 18.53 | 18.72 | 18.44 | 18.53 | 555,971 | -0.07(-0.37%) |
Dec 19, 2006 | 18.46 | 18.67 | 18.33 | 18.60 | 503,016 | +0.03(+0.16%) |
Dec 18, 2006 | 18.90 | 18.95 | 18.49 | 18.57 | 638,617 | -0.34(-1.81%) |
Dec 15, 2006 | 18.96 | 19.01 | 18.89 | 18.92 | 926,857 | -0.01(-0.05%) |
Dec 14, 2006 | 18.79 | 18.99 | 18.79 | 18.93 | 950,732 | +0.09(+0.47%) |
Dec 13, 2006 | 18.87 | 18.93 | 18.68 | 18.84 | 1,553,026 | +0.02(+0.10%) |
Dec 12, 2006 | 18.57 | 18.85 | 18.50 | 18.82 | 1,320,700 | +0.20(+1.05%) |
Dec 11, 2006 | 18.86 | 18.92 | 18.54 | 18.62 | 834,620 | -0.30(-1.61%) |
Dec 08, 2006 | 18.92 | 19.00 | 18.79 | 18.93 | 860,230 | +0.07(+0.36%) |
Dec 07, 2006 | 18.92 | 19.08 | 18.80 | 18.86 | 1,165,203 | -0.07(-0.36%) |
Dec 06, 2006 | 18.82 | 19.07 | 18.81 | 18.93 | 1,823,206 | -0.14(-0.72%) |
Dec 05, 2006 | 19.20 | 19.26 | 19.03 | 19.06 | 1,959,419 | -0.13(-0.66%) |
Dec 04, 2006 | 18.82 | 19.30 | 18.62 | 19.19 | 1,994,008 | +0.52(+2.78%) |
Dec 01, 2006 | 18.48 | 18.71 | 18.43 | 18.67 | 1,249,073 | +0.15(+0.79%) |
Nov 30, 2006 | 18.45 | 18.52 | 18.19 | 18.52 | 1,184,997 | +0.16(+0.85%) |
Nov 29, 2006 | 17.79 | 18.41 | 17.76 | 18.37 | 1,088,781 | +0.62(+3.48%) |
Nov 28, 2006 | 17.69 | 17.81 | 17.64 | 17.75 | 1,094,189 | +0.02(+0.11%) |
Nov 27, 2006 | 17.61 | 17.73 | 17.47 | 17.73 | 1,645,263 | +0.10(+0.56%) |
Nov 24, 2006 | 17.69 | 17.81 | 17.63 | 17.63 | 401,903 | -0.16(-0.88%) |
Nov 22, 2006 | 17.73 | 17.87 | 17.53 | 17.79 | 1,118,064 | +0.06(+0.33%) |
Nov 21, 2006 | 17.64 | 17.81 | 17.61 | 17.73 | 911,246 | +0.02(+0.11%) |
Nov 20, 2006 | 17.65 | 17.83 | 17.50 | 17.71 | 1,055,111 | +0.07(+0.39%) |
Nov 17, 2006 | 17.49 | 17.76 | 17.40 | 17.64 | 2,450,090 | +0.02(+0.11%) |
Nov 16, 2006 | 17.74 | 17.86 | 17.47 | 17.62 | 3,959,345 | -0.04(-0.22%) |
Nov 15, 2006 | 17.91 | 17.92 | 17.50 | 17.66 | 1,536,803 | -0.18(-0.99%) |
Nov 14, 2006 | 17.74 | 17.88 | 17.49 | 17.84 | 1,289,376 | +0.10(+0.55%) |
Nov 13, 2006 | 17.60 | 17.79 | 17.47 | 17.74 | 1,525,988 | +0.16(+0.89%) |
Nov 10, 2006 | 17.80 | 17.85 | 17.47 | 17.58 | 527,708 | -0.18(-0.99%) |
Nov 09, 2006 | 17.40 | 17.96 | 17.40 | 17.76 | 2,510,085 | +0.54(+3.13%) |
Nov 08, 2006 | 16.76 | 17.29 | 16.71 | 17.22 | 1,413,344 | +0.42(+2.51%) |
Nov 07, 2006 | 16.78 | 17.04 | 16.69 | 16.80 | 1,288,457 | +0.02(+0.12%) |
Nov 06, 2006 | 16.49 | 16.82 | 16.45 | 16.78 | 2,129,506 | +0.30(+1.84%) |
Nov 03, 2006 | 16.50 | 16.61 | 16.41 | 16.48 | 559,440 | +0.02(+0.12%) |
Nov 02, 2006 | 16.27 | 16.69 | 16.22 | 16.46 | 1,909,015 | +0.06(+0.36%) |
Nov 01, 2006 | 16.39 | 16.61 | 16.28 | 16.40 | 1,850,959 | +0.13(+0.78%) |
Oct 31, 2006 | 16.27 | 16.34 | 16.16 | 16.27 | 888,697 | +0.05(+0.30%) |
Oct 30, 2006 | 15.91 | 16.28 | 15.88 | 16.22 | 1,490,685 | +0.25(+1.53%) |
Oct 27, 2006 | 16.02 | 16.33 | 15.93 | 15.98 | 1,145,511 | -0.05(-0.31%) |
Oct 26, 2006 | 16.07 | 16.07 | 15.55 | 16.02 | 4,865,796 | -0.29(-1.80%) |
Oct 25, 2006 | 16.23 | 16.33 | 16.11 | 16.32 | 1,540,068 | +0.09(+0.54%) |
Oct 24, 2006 | 15.80 | 16.23 | 15.76 | 16.23 | 1,781,679 | +0.47(+2.98%) |
Oct 23, 2006 | 15.58 | 15.84 | 15.51 | 15.76 | 2,159,707 | +0.19(+1.20%) |
Oct 20, 2006 | 15.74 | 15.79 | 15.47 | 15.57 | 1,673,015 | -0.21(-1.30%) |
Oct 19, 2006 | 15.94 | 16.12 | 15.75 | 15.78 | 2,142,974 | -0.21(-1.29%) |
Oct 18, 2006 | 16.09 | 16.28 | 15.83 | 15.99 | 1,212,240 | +0.02(+0.12%) |
Oct 17, 2006 | 16.27 | 16.29 | 15.68 | 15.97 | 771,054 | -0.38(-2.34%) |
Oct 16, 2006 | 16.19 | 16.48 | 16.19 | 16.35 | 658,309 | +0.18(+1.09%) |
Oct 13, 2006 | 16.23 | 16.37 | 16.03 | 16.17 | 911,654 | +0.03(+0.18%) |
Oct 12, 2006 | 15.83 | 16.36 | 15.83 | 16.14 | 1,417,732 | +0.47(+3.00%) |
Oct 11, 2006 | 15.53 | 15.80 | 15.52 | 15.67 | 1,838,511 | +0.14(+0.88%) |
Oct 10, 2006 | 15.39 | 15.60 | 15.24 | 15.53 | 1,200,200 | +0.17(+1.08%) |
Oct 09, 2006 | 15.20 | 15.40 | 15.14 | 15.37 | 915,429 | +0.18(+1.16%) |
Oct 06, 2006 | 15.42 | 15.38 | 15.09 | 15.19 | 1,094,189 | -0.23(-1.46%) |
Oct 05, 2006 | 15.32 | 15.53 | 15.29 | 15.42 | 1,307,129 | +0.06(+0.38%) |
Oct 04, 2006 | 14.81 | 15.40 | 14.79 | 15.36 | 2,667,724 | +0.55(+3.71%) |
Oct 03, 2006 | 14.74 | 14.87 | 14.55 | 14.81 | 1,625,571 | +0.07(+0.47%) |
Oct 02, 2006 | 15.12 | 15.18 | 14.69 | 14.74 | 1,179,692 | -0.37(-2.46%) |
Sep 29, 2006 | 15.07 | 15.23 | 14.84 | 15.11 | 1,119,799 | -0.03(-0.19%) |
Sep 28, 2006 | 15.12 | 15.22 | 15.02 | 15.14 | 700,652 | +0.00(+0.00%) |
Sep 27, 2006 | 15.22 | 15.31 | 15.01 | 15.14 | 1,443,954 | -0.05(-0.32%) |
Sep 26, 2006 | 15.22 | 15.32 | 15.06 | 15.19 | 1,917,790 | -0.01(-0.06%) |
Sep 25, 2006 | 15.29 | 15.29 | 15.00 | 15.20 | 1,984,825 | -0.13(-0.83%) |
Sep 22, 2006 | 15.34 | 15.58 | 15.23 | 15.33 | 1,550,577 | +0.02(+0.13%) |
Sep 21, 2006 | 15.52 | 15.58 | 15.24 | 15.31 | 685,857 | -0.13(-0.83%) |
Sep 20, 2006 | 15.59 | 15.72 | 15.39 | 15.44 | 1,632,305 | -0.16(-1.01%) |
Sep 19, 2006 | 15.63 | 15.65 | 15.40 | 15.59 | 787,073 | -0.07(-0.44%) |
Sep 18, 2006 | 15.86 | 15.92 | 15.63 | 15.66 | 2,088,897 | -0.16(-0.99%) |
Sep 15, 2006 | 15.68 | 16.05 | 15.53 | 15.82 | 1,814,942 | +0.42(+2.74%) |
Sep 14, 2006 | 15.15 | 15.41 | 14.98 | 15.40 | 1,913,504 | +0.18(+1.16%) |
Sep 13, 2006 | 15.16 | 15.34 | 15.02 | 15.22 | 996,953 | +0.07(+0.45%) |
Sep 12, 2006 | 14.45 | 15.19 | 14.39 | 15.15 | 1,375,287 | +0.78(+5.46%) |
Sep 11, 2006 | 14.36 | 14.54 | 14.23 | 14.37 | 964,710 | -0.09(-0.61%) |
Sep 08, 2006 | 14.35 | 14.47 | 14.17 | 14.46 | 1,397,836 | +0.01(+0.07%) |
Sep 07, 2006 | 14.52 | 14.57 | 14.27 | 14.45 | 796,052 | -0.10(-0.67%) |
Sep 06, 2006 | 14.53 | 14.60 | 14.42 | 14.54 | 1,490,991 | -0.05(-0.34%) |
Sep 05, 2006 | 14.63 | 14.63 | 14.43 | 14.59 | 2,002,578 | +0.00(+0.00%) |
Sep 01, 2006 | 14.84 | 14.87 | 14.58 | 14.59 | 1,597,002 | -0.26(-1.78%) |
Aug 31, 2006 | 14.29 | 14.95 | 14.24 | 14.86 | 1,506,500 | +0.53(+3.69%) |
Aug 30, 2006 | 14.03 | 14.44 | 13.97 | 14.33 | 1,234,993 | +0.20(+1.39%) |
Aug 29, 2006 | 13.93 | 14.19 | 13.74 | 14.13 | 853,904 | +0.23(+1.62%) |
Aug 28, 2006 | 13.67 | 13.93 | 13.67 | 13.91 | 510,771 | +0.18(+1.28%) |
Aug 25, 2006 | 13.73 | 13.82 | 13.54 | 13.73 | 1,037,867 | -0.10(-0.71%) |
Aug 24, 2006 | 13.92 | 13.93 | 13.74 | 13.83 | 564,031 | -0.09(-0.63%) |
Aug 23, 2006 | 13.78 | 14.03 | 13.74 | 13.92 | 967,465 | +0.15(+1.07%) |
Aug 22, 2006 | 13.67 | 13.79 | 13.55 | 13.77 | 1,143,062 | +0.12(+0.86%) |
Aug 21, 2006 | 13.73 | 13.75 | 13.54 | 13.65 | 1,135,410 | -0.15(-1.07%) |
Aug 18, 2006 | 13.45 | 13.80 | 13.43 | 13.80 | 1,310,598 | +0.42(+3.15%) |
Aug 17, 2006 | 13.28 | 13.52 | 13.24 | 13.38 | 1,417,324 | +0.07(+0.52%) |
Aug 16, 2006 | 13.21 | 13.35 | 13.12 | 13.31 | 736,465 | +0.16(+1.19%) |
Aug 15, 2006 | 13.07 | 13.19 | 12.89 | 13.15 | 1,409,059 | +0.18(+1.36%) |
Aug 14, 2006 | 13.04 | 13.09 | 12.89 | 12.98 | 529,953 | +0.02(+0.15%) |
Aug 11, 2006 | 13.82 | 13.82 | 12.84 | 12.96 | 626,883 | -0.21(-1.56%) |
Aug 10, 2006 | 13.07 | 13.20 | 12.91 | 13.16 | 1,019,808 | +0.03(+0.22%) |
Aug 09, 2006 | 13.62 | 13.62 | 12.97 | 13.13 | 1,582,717 | -0.34(-2.55%) |
Aug 08, 2006 | 13.91 | 13.92 | 13.36 | 13.48 | 1,348,350 | -0.44(-3.17%) |
Aug 07, 2006 | 14.27 | 14.36 | 13.84 | 13.92 | 1,291,110 | -0.45(-3.14%) |
Aug 04, 2006 | 14.48 | 14.58 | 14.12 | 14.37 | 752,790 | -0.06(-0.41%) |
Aug 03, 2006 | 14.32 | 14.63 | 14.22 | 14.43 | 1,552,516 | +0.00(+0.00%) |
Aug 02, 2006 | 14.66 | 14.77 | 14.39 | 14.43 | 1,062,763 | -0.09(-0.61%) |
Aug 01, 2006 | 14.70 | 14.79 | 14.36 | 14.52 | 1,545,068 | -0.31(-2.11%) |
Jul 31, 2006 | 14.54 | 14.83 | 14.42 | 14.83 | 1,007,768 | +0.32(+2.23%) |
Jul 28, 2006 | 14.39 | 14.67 | 14.31 | 14.51 | 1,223,157 | +0.20(+1.37%) |
Jul 27, 2006 | 14.80 | 15.04 | 14.10 | 14.31 | 4,333,598 | -0.74(-4.95%) |
Jul 26, 2006 | 15.58 | 15.58 | 14.70 | 15.05 | 1,497,317 | -0.48(-3.09%) |
Jul 25, 2006 | 15.39 | 15.58 | 15.26 | 15.53 | 1,304,476 | +0.19(+1.21%) |
Jul 24, 2006 | 15.15 | 15.39 | 15.13 | 15.35 | 555,563 | +0.25(+1.62%) |
Jul 21, 2006 | 15.20 | 15.20 | 14.90 | 15.10 | 426,186 | -0.05(-0.32%) |
Jul 20, 2006 | 15.66 | 15.70 | 15.12 | 15.15 | 451,796 | -0.47(-3.01%) |
Jul 19, 2006 | 14.94 | 15.76 | 14.94 | 15.62 | 937,162 | +0.69(+4.59%) |
Jul 18, 2006 | 15.12 | 15.31 | 14.80 | 14.94 | 1,716,889 | +0.18(+1.20%) |
Jul 17, 2006 | 14.46 | 14.81 | 14.24 | 14.76 | 1,315,292 | +0.32(+2.24%) |
Jul 14, 2006 | 14.60 | 14.68 | 14.44 | 14.44 | 890,941 | -0.21(-1.41%) |
Jul 13, 2006 | 15.20 | 15.25 | 14.64 | 14.64 | 1,054,192 | -0.67(-4.35%) |
Jul 12, 2006 | 15.59 | 15.65 | 15.29 | 15.31 | 656,370 | -0.28(-1.82%) |
Jul 11, 2006 | 16.12 | 16.35 | 15.45 | 15.59 | 1,085,006 | -0.59(-3.63%) |
Jul 10, 2006 | 16.06 | 16.19 | 15.99 | 16.18 | 433,023 | +0.15(+0.92%) |
Jul 07, 2006 | 15.99 | 16.21 | 15.93 | 16.03 | 450,266 | -0.03(-0.18%) |
Jul 06, 2006 | 16.05 | 16.18 | 15.98 | 16.06 | 488,630 | +0.09(+0.55%) |
Jul 05, 2006 | 16.42 | 16.42 | 15.83 | 15.98 | 828,702 | -0.48(-2.92%) |
Jul 03, 2006 | 16.43 | 16.52 | 16.33 | 16.46 | 267,833 | +0.03(+0.18%) |
Jun 30, 2006 | 16.40 | 16.44 | 16.17 | 16.43 | 1,292,947 | +0.07(+0.42%) |
Jun 29, 2006 | 16.05 | 16.44 | 15.91 | 16.36 | 777,380 | +0.47(+2.96%) |
Jun 28, 2006 | 15.91 | 16.02 | 15.69 | 15.89 | 465,469 | -0.06(-0.37%) |
Jun 27, 2006 | 16.47 | 16.59 | 15.88 | 15.95 | 658,309 | -0.50(-3.04%) |
Jun 26, 2006 | 16.22 | 16.56 | 16.09 | 16.45 | 462,612 | +0.26(+1.64%) |
Jun 23, 2006 | 16.43 | 16.63 | 16.15 | 16.18 | 988,178 | -0.29(-1.79%) |
Jun 22, 2006 | 15.81 | 16.51 | 15.76 | 16.48 | 1,039,806 | +0.72(+4.54%) |
Jun 21, 2006 | 15.53 | 16.00 | 15.48 | 15.76 | 641,678 | +0.26(+1.71%) |
Jun 20, 2006 | 15.45 | 15.74 | 15.32 | 15.50 | 822,580 | +0.04(+0.25%) |
Jun 19, 2006 | 16.02 | 16.04 | 15.42 | 15.46 | 1,451,810 | -0.51(-3.19%) |
Jun 16, 2006 | 16.22 | 16.24 | 15.85 | 15.97 | 371,191 | -0.33(-2.04%) |
Jun 15, 2006 | 16.07 | 16.36 | 16.03 | 16.30 | 841,660 | +0.37(+2.34%) |
Jun 14, 2006 | 15.79 | 16.24 | 15.62 | 15.93 | 696,979 | +0.14(+0.87%) |
Jun 13, 2006 | 15.93 | 16.23 | 15.79 | 15.79 | 1,644,855 | -0.14(-0.86%) |
Jun 12, 2006 | 15.79 | 16.10 | 15.66 | 15.93 | 1,012,563 | +0.23(+1.44%) |
Jun 09, 2006 | 15.67 | 15.88 | 15.56 | 15.70 | 1,151,633 | +0.09(+0.56%) |
Jun 08, 2006 | 15.65 | 15.71 | 15.20 | 15.61 | 1,083,169 | +0.00(+0.00%) |
Jun 07, 2006 | 15.93 | 16.05 | 15.37 | 15.61 | 1,231,524 | -0.45(-2.81%) |
Jun 06, 2006 | 16.41 | 16.41 | 15.80 | 16.06 | 483,324 | -0.34(-2.09%) |
Jun 05, 2006 | 16.70 | 16.77 | 16.41 | 16.41 | 637,290 | -0.27(-1.65%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.64 | 16.68 | 1,348,248 | -0.27(-1.62%) |
Jun 01, 2006 | 16.66 | 17.04 | 16.51 | 16.96 | 1,585,676 | +0.29(+1.76%) |
May 31, 2006 | 16.63 | 16.88 | 16.54 | 16.66 | 811,969 | +0.13(+0.77%) |
May 30, 2006 | 16.96 | 16.96 | 16.50 | 16.53 | 614,435 | -0.50(-2.93%) |
May 26, 2006 | 17.15 | 17.20 | 16.81 | 17.03 | 610,456 | +0.06(+0.35%) |
May 25, 2006 | 16.69 | 17.11 | 16.69 | 16.98 | 1,196,935 | +0.39(+2.36%) |
May 24, 2006 | 16.61 | 16.75 | 16.42 | 16.58 | 1,057,764 | -0.06(-0.35%) |
May 23, 2006 | 16.82 | 16.97 | 16.61 | 16.64 | 1,194,486 | -0.02(-0.12%) |
May 22, 2006 | 16.86 | 16.95 | 16.43 | 16.66 | 1,359,370 | -0.35(-2.07%) |
May 19, 2006 | 17.15 | 17.16 | 16.65 | 17.01 | 693,714 | -0.01(-0.06%) |
May 18, 2006 | 16.68 | 17.25 | 16.56 | 17.02 | 1,624,754 | +0.31(+1.88%) |
May 17, 2006 | 16.95 | 17.05 | 16.52 | 16.71 | 1,013,788 | -0.29(-1.73%) |
May 16, 2006 | 17.15 | 17.31 | 17.00 | 17.00 | 663,206 | -0.15(-0.86%) |
May 15, 2006 | 17.13 | 17.20 | 16.99 | 17.15 | 1,064,192 | -0.07(-0.40%) |
May 12, 2006 | 17.38 | 17.54 | 17.00 | 17.22 | 535,667 | -0.16(-0.90%) |
May 11, 2006 | 18.01 | 18.08 | 17.35 | 17.38 | 856,149 | -0.63(-3.48%) |
May 10, 2006 | 18.05 | 18.05 | 17.86 | 18.00 | 435,267 | -0.08(-0.43%) |
May 09, 2006 | 17.94 | 18.09 | 17.84 | 18.08 | 808,500 | +0.28(+1.60%) |
May 08, 2006 | 17.73 | 18.04 | 17.73 | 17.80 | 816,458 | +0.00(+0.00%) |
May 05, 2006 | 17.61 | 17.95 | 17.54 | 17.80 | 921,551 | +0.24(+1.34%) |
May 04, 2006 | 17.31 | 17.64 | 17.26 | 17.56 | 656,166 | +0.31(+1.82%) |
May 03, 2006 | 17.40 | 17.40 | 17.05 | 17.25 | 503,118 | -0.10(-0.56%) |
May 02, 2006 | 17.18 | 17.43 | 16.86 | 17.35 | 1,067,150 | +0.17(+0.97%) |