Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.64 | 20.80 | 20.59 | 20.67 | 2,952,211 | +0.11(+0.55%) |
May 30, 2007 | 20.24 | 20.56 | 20.10 | 20.56 | 3,172,186 | +0.32(+1.57%) |
May 29, 2007 | 20.30 | 20.49 | 20.21 | 20.24 | 2,301,849 | -0.06(-0.31%) |
May 25, 2007 | 20.18 | 20.34 | 20.16 | 20.30 | 1,893,458 | +0.08(+0.39%) |
May 24, 2007 | 20.45 | 20.49 | 20.22 | 20.22 | 2,236,096 | -0.22(-1.06%) |
May 23, 2007 | 20.39 | 20.52 | 20.37 | 20.44 | 2,427,379 | +0.06(+0.29%) |
May 22, 2007 | 20.14 | 20.51 | 20.12 | 20.38 | 2,135,194 | +0.24(+1.18%) |
May 21, 2007 | 20.12 | 20.23 | 20.03 | 20.14 | 3,139,429 | +0.02(+0.10%) |
May 18, 2007 | 20.10 | 20.16 | 20.02 | 20.12 | 2,143,802 | +0.04(+0.19%) |
May 17, 2007 | 20.05 | 20.20 | 20.05 | 20.08 | 3,291,021 | -0.04(-0.19%) |
May 16, 2007 | 20.16 | 20.21 | 20.07 | 20.12 | 3,164,535 | -0.02(-0.10%) |
May 15, 2007 | 20.16 | 20.25 | 20.11 | 20.14 | 2,635,877 | -0.02(-0.10%) |
May 14, 2007 | 20.11 | 20.29 | 19.96 | 20.16 | 1,710,068 | +0.09(+0.44%) |
May 11, 2007 | 20.02 | 20.10 | 19.89 | 20.07 | 2,910,129 | +0.07(+0.36%) |
May 10, 2007 | 20.39 | 20.41 | 20.00 | 20.00 | 2,340,106 | -0.36(-1.79%) |
May 09, 2007 | 20.40 | 20.50 | 20.28 | 20.37 | 1,753,850 | -0.03(-0.16%) |
May 08, 2007 | 20.33 | 20.41 | 20.20 | 20.40 | 2,102,437 | +0.00(+0.02%) |
May 07, 2007 | 20.33 | 20.43 | 20.17 | 20.40 | 2,008,469 | +0.05(+0.27%) |
May 04, 2007 | 20.32 | 20.46 | 20.14 | 20.34 | 2,631,812 | +0.02(+0.10%) |
May 03, 2007 | 19.69 | 20.50 | 19.67 | 20.32 | 3,920,394 | +0.80(+4.11%) |
May 02, 2007 | 19.17 | 19.53 | 19.15 | 19.52 | 2,251,994 | +0.36(+1.86%) |
May 01, 2007 | 18.89 | 19.31 | 18.89 | 19.16 | 2,005,951 | -0.10(-0.50%) |
Apr 30, 2007 | 19.38 | 19.43 | 19.24 | 19.26 | 1,439,886 | -0.10(-0.50%) |
Apr 27, 2007 | 18.96 | 19.36 | 18.96 | 19.36 | 1,313,873 | +0.04(+0.22%) |
Apr 26, 2007 | 19.37 | 19.43 | 19.28 | 19.31 | 1,778,691 | -0.07(-0.35%) |
Apr 25, 2007 | 19.23 | 19.41 | 19.19 | 19.38 | 1,115,853 | +0.17(+0.87%) |
Apr 24, 2007 | 19.30 | 19.36 | 19.20 | 19.21 | 1,313,873 | -0.09(-0.46%) |
Apr 23, 2007 | 19.43 | 19.51 | 19.30 | 19.30 | 1,315,786 | -0.14(-0.73%) |
Apr 20, 2007 | 19.00 | 19.54 | 19.00 | 19.44 | 1,820,328 | +0.13(+0.67%) |
Apr 19, 2007 | 19.24 | 19.36 | 19.20 | 19.31 | 1,226,433 | +0.05(+0.28%) |
Apr 18, 2007 | 19.16 | 19.31 | 19.15 | 19.26 | 1,084,095 | +0.01(+0.04%) |
Apr 17, 2007 | 19.28 | 19.30 | 19.21 | 19.25 | 787,367 | -0.00(-0.02%) |
Apr 16, 2007 | 19.20 | 19.29 | 19.18 | 19.26 | 792,628 | +0.07(+0.37%) |
Apr 13, 2007 | 19.15 | 19.20 | 19.05 | 19.18 | 1,525,480 | +0.03(+0.17%) |
Apr 12, 2007 | 19.11 | 19.16 | 19.00 | 19.15 | 706,790 | +0.09(+0.48%) |
Apr 11, 2007 | 19.11 | 19.17 | 19.00 | 19.06 | 1,008,777 | -0.10(-0.50%) |
Apr 10, 2007 | 19.05 | 19.18 | 19.01 | 19.15 | 1,360,977 | +0.06(+0.31%) |
Apr 09, 2007 | 19.15 | 19.15 | 18.95 | 19.10 | 1,626,143 | -0.02(-0.09%) |
Apr 05, 2007 | 19.21 | 19.16 | 19.01 | 19.11 | 1,867,398 | -0.10(-0.50%) |
Apr 04, 2007 | 19.22 | 19.28 | 19.14 | 19.21 | 1,195,517 | +0.00(+0.00%) |
Apr 03, 2007 | 19.08 | 19.22 | 19.06 | 19.21 | 1,913,306 | +0.14(+0.75%) |
Apr 02, 2007 | 18.88 | 19.10 | 18.88 | 19.07 | 2,011,578 | +0.17(+0.89%) |
Mar 30, 2007 | 18.77 | 18.94 | 18.76 | 18.90 | 1,974,756 | +0.11(+0.58%) |
Mar 29, 2007 | 18.83 | 18.87 | 18.72 | 18.79 | 1,007,811 | +0.04(+0.22%) |
Mar 28, 2007 | 18.85 | 18.87 | 18.70 | 18.75 | 1,164,673 | -0.12(-0.62%) |
Mar 27, 2007 | 18.85 | 18.95 | 18.78 | 18.87 | 1,474,551 | -0.03(-0.16%) |
Mar 26, 2007 | 18.86 | 18.92 | 18.77 | 18.90 | 2,432,878 | +0.01(+0.04%) |
Mar 23, 2007 | 18.87 | 18.99 | 18.86 | 18.89 | 1,256,728 | +0.03(+0.16%) |
Mar 22, 2007 | 18.66 | 18.90 | 18.65 | 18.86 | 2,138,781 | +0.23(+1.26%) |
Mar 21, 2007 | 18.41 | 18.67 | 18.36 | 18.62 | 2,103,286 | +0.21(+1.14%) |
Mar 20, 2007 | 18.37 | 18.44 | 18.32 | 18.41 | 1,559,368 | -0.02(-0.11%) |
Mar 19, 2007 | 18.35 | 18.45 | 18.32 | 18.44 | 1,261,988 | +0.15(+0.82%) |
Mar 16, 2007 | 18.29 | 18.34 | 18.19 | 18.29 | 2,487,394 | +0.01(+0.05%) |
Mar 15, 2007 | 18.22 | 18.33 | 18.19 | 18.28 | 947,098 | +0.02(+0.11%) |
Mar 14, 2007 | 18.26 | 18.31 | 17.90 | 18.26 | 1,816,469 | +0.04(+0.21%) |
Mar 13, 2007 | 18.56 | 18.50 | 18.21 | 18.22 | 1,693,092 | -0.34(-1.83%) |
Mar 12, 2007 | 18.50 | 18.58 | 18.46 | 18.56 | 1,418,840 | +0.01(+0.05%) |
Mar 09, 2007 | 18.52 | 18.58 | 18.46 | 18.55 | 1,506,830 | +0.10(+0.57%) |
Mar 08, 2007 | 18.40 | 18.53 | 18.37 | 18.44 | 1,525,241 | +0.08(+0.43%) |
Mar 07, 2007 | 18.48 | 18.52 | 18.35 | 18.36 | 1,786,342 | -0.18(-0.95%) |
Mar 06, 2007 | 18.41 | 18.59 | 18.36 | 18.54 | 1,799,732 | +0.16(+0.86%) |
Mar 05, 2007 | 18.59 | 18.63 | 18.38 | 18.38 | 3,241,526 | -0.29(-1.57%) |
Mar 02, 2007 | 18.61 | 18.75 | 18.55 | 18.67 | 1,631,403 | +0.05(+0.25%) |
Mar 01, 2007 | 18.72 | 19.06 | 18.35 | 18.63 | 2,784,289 | -0.09(-0.47%) |
Feb 28, 2007 | 18.65 | 18.86 | 18.58 | 18.72 | 2,550,756 | +0.02(+0.11%) |
Feb 27, 2007 | 19.57 | 19.57 | 18.65 | 18.69 | 1,889,396 | -0.50(-2.61%) |
Feb 26, 2007 | 19.29 | 19.35 | 19.15 | 19.20 | 1,400,730 | -0.04(-0.20%) |
Feb 23, 2007 | 19.06 | 19.25 | 19.03 | 19.23 | 1,007,582 | +0.14(+0.72%) |
Feb 22, 2007 | 19.10 | 19.21 | 19.05 | 19.10 | 1,219,428 | +0.06(+0.31%) |
Feb 21, 2007 | 18.99 | 19.15 | 18.92 | 19.04 | 1,285,898 | +0.03(+0.18%) |
Feb 20, 2007 | 18.99 | 19.05 | 18.89 | 19.00 | 1,083,856 | +0.05(+0.26%) |
Feb 16, 2007 | 19.11 | 19.56 | 18.89 | 18.95 | 1,278,964 | -0.28(-1.46%) |
Feb 15, 2007 | 18.88 | 19.40 | 18.88 | 19.23 | 2,472,330 | +0.41(+2.18%) |
Feb 14, 2007 | 18.76 | 18.87 | 18.72 | 18.82 | 1,514,627 | +0.10(+0.56%) |
Feb 13, 2007 | 18.59 | 18.80 | 18.58 | 18.72 | 1,021,567 | +0.18(+0.99%) |
Feb 12, 2007 | 18.57 | 18.76 | 18.53 | 18.54 | 1,151,398 | -0.08(-0.43%) |
Feb 09, 2007 | 18.74 | 18.84 | 18.56 | 18.62 | 2,070,875 | -0.14(-0.76%) |
Feb 08, 2007 | 18.83 | 18.90 | 18.71 | 18.76 | 2,091,916 | -0.06(-0.33%) |
Feb 07, 2007 | 19.00 | 19.02 | 18.81 | 18.82 | 1,177,345 | -0.12(-0.62%) |
Feb 06, 2007 | 18.92 | 19.03 | 18.90 | 18.94 | 1,067,836 | +0.00(+0.02%) |
Feb 05, 2007 | 18.85 | 18.98 | 18.75 | 18.93 | 941,111 | +0.15(+0.78%) |
Feb 02, 2007 | 18.64 | 18.90 | 18.64 | 18.79 | 1,358,347 | +0.08(+0.40%) |
Feb 01, 2007 | 18.75 | 18.80 | 18.57 | 18.71 | 1,569,714 | -0.04(-0.22%) |
Jan 31, 2007 | 18.68 | 18.82 | 18.59 | 18.75 | 1,355,478 | +0.09(+0.49%) |
Jan 30, 2007 | 18.20 | 18.69 | 18.20 | 18.66 | 2,193,296 | +0.12(+0.63%) |
Jan 29, 2007 | 18.52 | 18.66 | 18.38 | 18.54 | 1,507,786 | +0.03(+0.16%) |
Jan 26, 2007 | 18.23 | 18.56 | 18.09 | 18.52 | 2,420,445 | +0.24(+1.30%) |
Jan 25, 2007 | 18.47 | 18.57 | 18.23 | 18.28 | 1,917,610 | -0.26(-1.38%) |
Jan 24, 2007 | 18.45 | 18.60 | 18.41 | 18.53 | 1,673,007 | +0.10(+0.54%) |
Jan 23, 2007 | 18.27 | 18.50 | 18.26 | 18.43 | 1,655,552 | +0.13(+0.73%) |
Jan 22, 2007 | 18.25 | 18.38 | 18.18 | 18.30 | 1,947,020 | +0.09(+0.51%) |
Jan 19, 2007 | 18.37 | 18.39 | 18.17 | 18.21 | 1,268,922 | -0.16(-0.87%) |
Jan 18, 2007 | 17.84 | 18.41 | 17.84 | 18.36 | 1,584,300 | +0.17(+0.94%) |
Jan 17, 2007 | 18.33 | 18.44 | 18.18 | 18.19 | 1,403,059 | -0.19(-1.02%) |
Jan 16, 2007 | 18.35 | 18.45 | 18.28 | 18.38 | 1,252,663 | +0.05(+0.27%) |
Jan 12, 2007 | 18.22 | 18.39 | 18.18 | 18.33 | 1,149,848 | +0.10(+0.57%) |
Jan 11, 2007 | 18.13 | 18.28 | 18.13 | 18.23 | 1,788,972 | +0.11(+0.60%) |
Jan 10, 2007 | 18.06 | 18.16 | 17.95 | 18.12 | 1,169,933 | +0.05(+0.25%) |
Jan 09, 2007 | 18.16 | 18.24 | 17.95 | 18.07 | 1,420,992 | -0.08(-0.44%) |
Jan 08, 2007 | 18.23 | 18.26 | 18.00 | 18.15 | 1,968,539 | -0.10(-0.57%) |
Jan 05, 2007 | 18.27 | 18.39 | 18.19 | 18.26 | 1,951,324 | -0.02(-0.11%) |
Jan 04, 2007 | 18.26 | 18.36 | 18.18 | 18.28 | 1,286,377 | -0.01(-0.07%) |
Jan 03, 2007 | 18.28 | 18.43 | 18.22 | 18.29 | 2,407,533 | +0.03(+0.16%) |
Dec 29, 2006 | 18.23 | 18.42 | 18.22 | 18.26 | 1,258,880 | +0.04(+0.21%) |
Dec 28, 2006 | 18.25 | 18.31 | 18.15 | 18.22 | 1,038,426 | -0.09(-0.50%) |
Dec 27, 2006 | 18.17 | 18.32 | 18.13 | 18.31 | 1,588,843 | +0.15(+0.83%) |
Dec 26, 2006 | 17.79 | 18.26 | 17.74 | 18.16 | 1,605,580 | +0.39(+2.19%) |
Dec 22, 2006 | 17.89 | 17.94 | 17.70 | 17.77 | 1,831,533 | -0.13(-0.72%) |
Dec 21, 2006 | 18.03 | 18.04 | 17.81 | 17.90 | 1,107,766 | -0.10(-0.53%) |
Dec 20, 2006 | 18.06 | 18.18 | 17.99 | 18.00 | 1,495,114 | -0.09(-0.49%) |
Dec 19, 2006 | 18.07 | 18.12 | 17.88 | 18.09 | 1,628,056 | -0.03(-0.16%) |
Dec 18, 2006 | 17.96 | 18.45 | 17.96 | 18.12 | 2,896,739 | +0.20(+1.14%) |
Dec 15, 2006 | 17.91 | 18.06 | 17.89 | 17.91 | 2,020,185 | +0.04(+0.23%) |
Dec 14, 2006 | 17.92 | 18.03 | 17.77 | 17.87 | 1,967,104 | -0.06(-0.35%) |
Dec 13, 2006 | 18.16 | 18.27 | 17.92 | 17.93 | 2,066,811 | -0.22(-1.22%) |
Dec 12, 2006 | 17.95 | 18.21 | 17.71 | 18.16 | 3,963,380 | +0.14(+0.79%) |
Dec 11, 2006 | 18.10 | 18.11 | 17.96 | 18.01 | 1,179,497 | -0.07(-0.37%) |
Dec 08, 2006 | 17.97 | 18.12 | 17.88 | 18.08 | 2,001,296 | +0.15(+0.82%) |
Dec 07, 2006 | 18.08 | 18.17 | 17.93 | 17.93 | 1,839,662 | -0.07(-0.37%) |
Dec 06, 2006 | 18.04 | 18.05 | 17.91 | 18.00 | 781,629 | -0.03(-0.14%) |
Dec 05, 2006 | 18.02 | 18.06 | 17.93 | 18.03 | 1,628,295 | +0.03(+0.19%) |
Dec 04, 2006 | 17.77 | 18.05 | 17.74 | 17.99 | 1,863,333 | +0.27(+1.51%) |
Dec 01, 2006 | 17.65 | 17.86 | 17.56 | 17.72 | 1,983,124 | -0.07(-0.40%) |
Nov 30, 2006 | 17.50 | 17.86 | 17.49 | 17.80 | 3,039,484 | +0.27(+1.53%) |
Nov 29, 2006 | 17.38 | 17.54 | 17.33 | 17.53 | 1,941,520 | +0.14(+0.79%) |
Nov 28, 2006 | 17.23 | 17.45 | 17.21 | 17.39 | 1,922,870 | +0.10(+0.61%) |
Nov 27, 2006 | 17.39 | 17.45 | 17.26 | 17.29 | 1,085,530 | -0.08(-0.46%) |
Nov 24, 2006 | 17.35 | 17.44 | 17.29 | 17.36 | 396,194 | -0.03(-0.14%) |
Nov 22, 2006 | 17.29 | 17.46 | 17.28 | 17.39 | 1,244,294 | +0.03(+0.14%) |
Nov 21, 2006 | 17.43 | 17.47 | 17.29 | 17.36 | 1,468,813 | -0.03(-0.14%) |
Nov 20, 2006 | 17.31 | 17.42 | 17.24 | 17.39 | 1,916,653 | +0.01(+0.07%) |
Nov 17, 2006 | 17.19 | 17.38 | 17.09 | 17.38 | 2,308,544 | +0.06(+0.36%) |
Nov 16, 2006 | 17.14 | 17.31 | 17.11 | 17.31 | 1,353,804 | +0.18(+1.07%) |
Nov 15, 2006 | 17.02 | 17.18 | 17.00 | 17.13 | 2,090,004 | +0.15(+0.91%) |
Nov 14, 2006 | 17.02 | 17.05 | 16.88 | 16.98 | 1,507,069 | -0.08(-0.44%) |
Nov 13, 2006 | 16.99 | 17.19 | 16.98 | 17.05 | 1,018,581 | +0.05(+0.27%) |
Nov 10, 2006 | 16.98 | 17.01 | 16.88 | 17.01 | 1,577,366 | +0.02(+0.10%) |
Nov 09, 2006 | 17.42 | 17.43 | 16.97 | 16.99 | 2,421,162 | -0.40(-2.31%) |
Nov 08, 2006 | 17.21 | 17.45 | 17.11 | 17.39 | 1,965,431 | +0.12(+0.70%) |
Nov 07, 2006 | 17.14 | 17.31 | 17.07 | 17.27 | 3,242,722 | +0.13(+0.76%) |
Nov 06, 2006 | 17.09 | 17.19 | 16.90 | 17.14 | 3,540,645 | -0.24(-1.40%) |
Nov 03, 2006 | 17.53 | 17.57 | 17.33 | 17.38 | 1,971,647 | -0.04(-0.24%) |
Nov 02, 2006 | 17.31 | 17.54 | 16.96 | 17.42 | 2,925,910 | +0.37(+2.16%) |
Nov 01, 2006 | 16.90 | 17.16 | 16.90 | 17.06 | 1,733,500 | +0.23(+1.34%) |
Oct 31, 2006 | 17.34 | 17.34 | 16.77 | 16.83 | 3,299,868 | -0.46(-2.66%) |
Oct 30, 2006 | 17.17 | 17.36 | 17.15 | 17.29 | 1,324,394 | +0.13(+0.76%) |
Oct 27, 2006 | 17.20 | 17.35 | 17.15 | 17.16 | 1,255,293 | -0.03(-0.19%) |
Oct 26, 2006 | 17.15 | 17.25 | 17.10 | 17.19 | 1,207,472 | +0.05(+0.27%) |
Oct 25, 2006 | 17.15 | 17.18 | 17.11 | 17.15 | 1,600,080 | +0.03(+0.20%) |
Oct 24, 2006 | 17.07 | 17.13 | 17.00 | 17.11 | 952,110 | +0.02(+0.12%) |
Oct 23, 2006 | 16.97 | 17.12 | 16.95 | 17.09 | 1,079,791 | +0.12(+0.69%) |
Oct 20, 2006 | 16.93 | 16.99 | 16.82 | 16.98 | 1,563,737 | +0.03(+0.20%) |
Oct 19, 2006 | 16.98 | 17.01 | 16.85 | 16.94 | 930,112 | -0.03(-0.20%) |
Oct 18, 2006 | 17.15 | 17.21 | 16.82 | 16.98 | 1,663,443 | -0.03(-0.20%) |
Oct 17, 2006 | 16.92 | 17.03 | 16.83 | 17.01 | 1,509,699 | +0.07(+0.42%) |
Oct 16, 2006 | 17.03 | 17.07 | 16.85 | 16.94 | 1,150,566 | -0.11(-0.66%) |
Oct 13, 2006 | 17.01 | 17.05 | 16.87 | 17.05 | 1,409,037 | +0.10(+0.62%) |
Oct 12, 2006 | 16.75 | 16.97 | 16.75 | 16.95 | 1,598,168 | +0.21(+1.27%) |
Oct 11, 2006 | 16.61 | 16.76 | 16.60 | 16.73 | 1,629,490 | +0.07(+0.40%) |
Oct 10, 2006 | 16.66 | 16.72 | 16.61 | 16.67 | 1,258,641 | +0.01(+0.08%) |
Oct 09, 2006 | 16.81 | 16.89 | 16.60 | 16.65 | 1,456,379 | -0.23(-1.36%) |
Oct 06, 2006 | 16.95 | 17.00 | 16.65 | 16.88 | 2,462,288 | -0.05(-0.32%) |
Oct 05, 2006 | 17.11 | 17.14 | 16.90 | 16.94 | 1,535,283 | -0.19(-1.12%) |
Oct 04, 2006 | 16.67 | 17.15 | 16.67 | 17.13 | 2,509,869 | +0.47(+2.84%) |
Oct 03, 2006 | 16.54 | 16.73 | 16.45 | 16.66 | 1,993,406 | +0.15(+0.89%) |
Oct 02, 2006 | 16.61 | 16.63 | 16.48 | 16.51 | 1,149,131 | -0.08(-0.48%) |
Sep 29, 2006 | 16.56 | 16.63 | 16.46 | 16.59 | 1,479,811 | +0.06(+0.38%) |
Sep 28, 2006 | 16.58 | 16.62 | 16.45 | 16.53 | 1,420,753 | -0.08(-0.50%) |
Sep 27, 2006 | 16.59 | 16.73 | 16.55 | 16.61 | 1,675,159 | -0.00(-0.02%) |
Sep 26, 2006 | 16.60 | 16.72 | 16.48 | 16.62 | 2,567,254 | -0.07(-0.43%) |
Sep 25, 2006 | 16.54 | 16.73 | 16.50 | 16.69 | 2,047,443 | +0.20(+1.22%) |
Sep 22, 2006 | 16.51 | 16.55 | 16.41 | 16.49 | 1,211,537 | -0.05(-0.30%) |
Sep 21, 2006 | 16.47 | 16.58 | 16.44 | 16.54 | 1,903,264 | +0.15(+0.94%) |
Sep 20, 2006 | 16.34 | 16.44 | 16.32 | 16.38 | 1,651,249 | +0.04(+0.23%) |
Sep 19, 2006 | 16.45 | 16.46 | 16.23 | 16.34 | 2,019,468 | -0.12(-0.74%) |
Sep 18, 2006 | 16.54 | 16.58 | 16.41 | 16.47 | 1,853,769 | -0.02(-0.13%) |
Sep 15, 2006 | 16.73 | 16.73 | 16.46 | 16.49 | 1,909,719 | -0.23(-1.38%) |
Sep 14, 2006 | 16.73 | 16.75 | 16.65 | 16.72 | 1,343,761 | -0.01(-0.05%) |
Sep 13, 2006 | 16.72 | 16.74 | 16.63 | 16.73 | 1,728,479 | +0.00(+0.03%) |
Sep 12, 2006 | 16.67 | 16.79 | 16.66 | 16.72 | 2,786,512 | +0.08(+0.50%) |
Sep 11, 2006 | 16.43 | 16.70 | 16.34 | 16.64 | 1,896,808 | +0.18(+1.09%) |
Sep 08, 2006 | 16.48 | 16.57 | 16.44 | 16.46 | 2,515,608 | -0.07(-0.43%) |
Sep 07, 2006 | 16.65 | 16.77 | 16.51 | 16.53 | 1,539,826 | -0.13(-0.80%) |
Sep 06, 2006 | 16.55 | 16.73 | 16.48 | 16.66 | 2,460,136 | +0.07(+0.40%) |
Sep 05, 2006 | 16.72 | 16.73 | 16.57 | 16.60 | 1,627,099 | -0.11(-0.68%) |
Sep 01, 2006 | 16.70 | 16.73 | 16.62 | 16.71 | 914,810 | +0.05(+0.33%) |
Aug 31, 2006 | 16.68 | 16.73 | 16.61 | 16.65 | 1,975,712 | -0.05(-0.30%) |
Aug 30, 2006 | 16.68 | 16.75 | 16.67 | 16.70 | 1,221,101 | +0.00(+0.00%) |
Aug 29, 2006 | 16.54 | 16.73 | 16.54 | 16.70 | 2,405,620 | +0.16(+0.99%) |
Aug 28, 2006 | 16.40 | 16.65 | 16.40 | 16.54 | 1,688,788 | +0.13(+0.82%) |
Aug 25, 2006 | 16.44 | 16.49 | 16.36 | 16.41 | 790,476 | -0.02(-0.10%) |
Aug 24, 2006 | 16.38 | 16.48 | 16.38 | 16.42 | 1,384,170 | +0.08(+0.49%) |
Aug 23, 2006 | 16.43 | 16.55 | 16.32 | 16.34 | 1,108,723 | -0.08(-0.51%) |
Aug 22, 2006 | 16.53 | 16.62 | 16.36 | 16.43 | 1,206,994 | -0.11(-0.66%) |
Aug 21, 2006 | 16.39 | 16.61 | 16.36 | 16.54 | 1,197,191 | +0.10(+0.61%) |
Aug 18, 2006 | 16.37 | 16.49 | 16.37 | 16.44 | 1,242,142 | +0.03(+0.15%) |
Aug 17, 2006 | 16.44 | 16.51 | 16.33 | 16.41 | 1,367,672 | -0.08(-0.46%) |
Aug 16, 2006 | 16.63 | 16.65 | 16.42 | 16.49 | 1,541,739 | -0.09(-0.53%) |
Aug 15, 2006 | 16.60 | 16.64 | 16.53 | 16.57 | 1,343,044 | +0.05(+0.30%) |
Aug 14, 2006 | 16.56 | 16.69 | 16.46 | 16.52 | 1,570,432 | +0.05(+0.28%) |
Aug 11, 2006 | 16.39 | 16.49 | 16.30 | 16.48 | 1,129,525 | +0.08(+0.51%) |
Aug 10, 2006 | 16.25 | 16.44 | 16.17 | 16.39 | 1,366,954 | +0.15(+0.90%) |
Aug 09, 2006 | 16.42 | 16.57 | 16.23 | 16.25 | 1,957,779 | -0.15(-0.92%) |
Aug 08, 2006 | 16.27 | 16.51 | 16.26 | 16.40 | 1,484,833 | +0.17(+1.06%) |
Aug 07, 2006 | 16.24 | 16.36 | 16.21 | 16.23 | 1,284,942 | +0.00(+0.03%) |
Aug 04, 2006 | 16.26 | 16.32 | 16.20 | 16.22 | 1,700,265 | +0.01(+0.05%) |
Aug 03, 2006 | 16.06 | 16.31 | 16.03 | 16.21 | 3,005,770 | +0.14(+0.88%) |
Aug 02, 2006 | 15.96 | 16.09 | 15.92 | 16.07 | 2,136,390 | +0.09(+0.55%) |
Aug 01, 2006 | 15.72 | 16.08 | 15.27 | 15.98 | 3,350,557 | -0.15(-0.91%) |
Jul 31, 2006 | 15.84 | 16.25 | 15.75 | 16.13 | 3,609,028 | +0.32(+2.01%) |
Jul 28, 2006 | 15.62 | 15.89 | 15.62 | 15.81 | 1,615,383 | +0.19(+1.23%) |
Jul 27, 2006 | 15.47 | 15.76 | 15.22 | 15.62 | 2,843,180 | +0.43(+2.86%) |
Jul 26, 2006 | 14.97 | 15.34 | 14.91 | 15.19 | 2,811,618 | +0.22(+1.48%) |
Jul 25, 2006 | 15.06 | 15.18 | 14.93 | 14.96 | 1,733,500 | -0.08(-0.53%) |
Jul 24, 2006 | 14.84 | 15.11 | 14.82 | 15.04 | 1,409,515 | +0.20(+1.35%) |
Jul 21, 2006 | 14.95 | 14.96 | 14.80 | 14.84 | 1,694,526 | -0.03(-0.20%) |
Jul 20, 2006 | 15.12 | 15.12 | 14.85 | 14.87 | 1,327,981 | -0.28(-1.88%) |
Jul 19, 2006 | 15.10 | 15.21 | 15.13 | 15.16 | 1,646,467 | +0.06(+0.39%) |
Jul 18, 2006 | 15.23 | 15.24 | 15.04 | 15.10 | 1,025,515 | -0.14(-0.91%) |
Jul 17, 2006 | 15.16 | 15.26 | 15.14 | 15.24 | 830,884 | +0.04(+0.25%) |
Jul 14, 2006 | 15.28 | 15.37 | 15.18 | 15.20 | 1,755,976 | -0.10(-0.66%) |
Jul 13, 2006 | 15.54 | 15.60 | 15.24 | 15.30 | 2,232,988 | -0.26(-1.64%) |
Jul 12, 2006 | 15.66 | 15.66 | 15.52 | 15.55 | 1,534,327 | -0.07(-0.43%) |
Jul 11, 2006 | 15.61 | 15.66 | 15.48 | 15.62 | 1,184,040 | +0.02(+0.13%) |
Jul 10, 2006 | 15.60 | 15.70 | 15.57 | 15.60 | 709,181 | +0.01(+0.05%) |
Jul 07, 2006 | 15.53 | 15.68 | 15.51 | 15.59 | 1,078,117 | +0.00(+0.03%) |
Jul 06, 2006 | 15.51 | 15.67 | 15.46 | 15.59 | 1,555,129 | +0.07(+0.43%) |
Jul 05, 2006 | 15.47 | 15.54 | 15.29 | 15.52 | 1,437,490 | -0.02(-0.11%) |
Jul 03, 2006 | 15.55 | 15.61 | 15.52 | 15.54 | 606,844 | +0.00(+0.00%) |
Jun 30, 2006 | 15.43 | 15.60 | 15.38 | 15.54 | 1,289,246 | +0.15(+0.98%) |
Jun 29, 2006 | 15.19 | 15.43 | 15.16 | 15.39 | 1,260,553 | +0.23(+1.55%) |
Jun 28, 2006 | 14.91 | 15.15 | 14.85 | 15.15 | 2,259,050 | +0.30(+2.00%) |
Jun 27, 2006 | 15.02 | 15.13 | 14.83 | 14.86 | 1,697,874 | -0.22(-1.44%) |
Jun 26, 2006 | 15.06 | 15.11 | 14.94 | 15.07 | 1,666,073 | +0.01(+0.06%) |
Jun 23, 2006 | 15.15 | 15.16 | 15.01 | 15.06 | 1,167,303 | -0.13(-0.85%) |
Jun 22, 2006 | 15.16 | 15.22 | 15.09 | 15.19 | 1,639,293 | +0.05(+0.36%) |
Jun 21, 2006 | 15.21 | 15.32 | 15.12 | 15.14 | 2,322,412 | -0.08(-0.55%) |
Jun 20, 2006 | 15.24 | 15.30 | 15.19 | 15.22 | 1,614,666 | -0.05(-0.33%) |
Jun 19, 2006 | 15.38 | 15.41 | 15.16 | 15.27 | 1,090,073 | -0.09(-0.57%) |
Jun 16, 2006 | 15.19 | 15.42 | 15.15 | 15.36 | 1,803,797 | +0.23(+1.49%) |
Jun 15, 2006 | 14.99 | 15.19 | 14.98 | 15.14 | 1,763,627 | +0.17(+1.12%) |
Jun 14, 2006 | 14.96 | 15.09 | 14.86 | 14.97 | 2,293,242 | -0.01(-0.08%) |
Jun 13, 2006 | 15.04 | 15.20 | 14.95 | 14.98 | 1,819,338 | -0.11(-0.75%) |
Jun 12, 2006 | 15.31 | 15.50 | 15.09 | 15.09 | 2,841,745 | -0.22(-1.42%) |
Jun 09, 2006 | 15.26 | 15.50 | 15.26 | 15.31 | 2,574,906 | +0.03(+0.22%) |
Jun 08, 2006 | 15.22 | 15.35 | 15.04 | 15.28 | 2,518,477 | +0.01(+0.08%) |
Jun 07, 2006 | 15.29 | 15.51 | 15.27 | 15.27 | 2,258,572 | -0.02(-0.14%) |
Jun 06, 2006 | 15.14 | 15.32 | 15.11 | 15.29 | 1,876,962 | +0.15(+1.02%) |
Jun 05, 2006 | 15.11 | 15.34 | 15.03 | 15.13 | 1,898,243 | -0.05(-0.30%) |
Jun 02, 2006 | 15.22 | 15.31 | 15.10 | 15.18 | 1,540,065 | -0.04(-0.25%) |