Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.95 | 19.24 | 18.59 | 18.82 | 839,590 | -0.02(-0.12%) |
May 30, 2007 | 18.34 | 18.87 | 18.22 | 18.84 | 783,249 | +0.36(+1.96%) |
May 29, 2007 | 18.98 | 19.07 | 18.45 | 18.48 | 805,821 | -0.44(-2.34%) |
May 25, 2007 | 18.88 | 19.09 | 18.77 | 18.92 | 408,285 | +0.16(+0.85%) |
May 24, 2007 | 19.35 | 19.51 | 18.71 | 18.76 | 1,009,342 | -0.69(-3.56%) |
May 23, 2007 | 19.89 | 19.89 | 19.35 | 19.45 | 641,402 | -0.37(-1.88%) |
May 22, 2007 | 19.40 | 19.90 | 19.38 | 19.82 | 2,328,573 | +0.59(+3.09%) |
May 21, 2007 | 19.04 | 19.29 | 18.85 | 19.23 | 581,512 | +0.26(+1.38%) |
May 18, 2007 | 18.61 | 19.05 | 18.48 | 18.97 | 2,347,311 | +0.43(+2.31%) |
May 17, 2007 | 18.43 | 18.58 | 18.35 | 18.54 | 279,195 | +0.03(+0.16%) |
May 16, 2007 | 18.45 | 18.54 | 18.32 | 18.51 | 360,880 | +0.05(+0.28%) |
May 15, 2007 | 18.50 | 18.72 | 18.35 | 18.46 | 463,285 | +0.05(+0.28%) |
May 14, 2007 | 18.31 | 18.71 | 18.20 | 18.41 | 848,672 | +0.10(+0.55%) |
May 11, 2007 | 18.14 | 18.59 | 18.12 | 18.31 | 534,970 | +0.10(+0.56%) |
May 10, 2007 | 18.36 | 18.48 | 17.98 | 18.21 | 709,293 | -0.28(-1.53%) |
May 09, 2007 | 18.12 | 18.53 | 18.01 | 18.49 | 742,633 | +0.36(+1.96%) |
May 08, 2007 | 18.40 | 18.53 | 17.82 | 18.14 | 857,657 | -0.30(-1.65%) |
May 07, 2007 | 18.40 | 18.88 | 18.29 | 18.44 | 1,099,125 | +0.00(+0.00%) |
May 04, 2007 | 18.69 | 18.82 | 18.31 | 18.44 | 783,186 | -0.25(-1.32%) |
May 03, 2007 | 17.85 | 18.69 | 17.85 | 18.69 | 2,089,960 | +0.91(+5.14%) |
May 02, 2007 | 17.58 | 17.90 | 17.45 | 17.77 | 864,696 | +0.30(+1.70%) |
May 01, 2007 | 17.34 | 17.53 | 17.00 | 17.48 | 1,128,432 | +0.10(+0.58%) |
Apr 30, 2007 | 17.17 | 17.58 | 17.09 | 17.37 | 1,131,620 | +0.17(+0.97%) |
Apr 27, 2007 | 16.95 | 17.25 | 16.89 | 17.21 | 703,208 | +0.20(+1.15%) |
Apr 26, 2007 | 17.39 | 17.42 | 16.57 | 17.01 | 1,480,991 | -0.44(-2.53%) |
Apr 25, 2007 | 17.60 | 17.64 | 17.39 | 17.45 | 702,409 | -0.07(-0.37%) |
Apr 24, 2007 | 17.66 | 17.66 | 17.50 | 17.52 | 1,122,827 | -0.05(-0.29%) |
Apr 23, 2007 | 17.38 | 17.79 | 17.32 | 17.57 | 1,095,363 | +0.30(+1.72%) |
Apr 20, 2007 | 16.69 | 17.29 | 16.67 | 17.27 | 916,080 | +0.64(+3.83%) |
Apr 19, 2007 | 16.72 | 16.72 | 16.52 | 16.64 | 515,023 | -0.14(-0.86%) |
Apr 18, 2007 | 17.05 | 17.05 | 16.72 | 16.78 | 427,015 | -0.29(-1.70%) |
Apr 17, 2007 | 17.48 | 17.48 | 17.04 | 17.07 | 994,815 | -0.33(-1.92%) |
Apr 16, 2007 | 16.01 | 17.82 | 15.98 | 17.40 | 1,609,188 | +1.43(+8.93%) |
Apr 13, 2007 | 16.24 | 16.27 | 15.91 | 15.98 | 467,479 | -0.21(-1.30%) |
Apr 12, 2007 | 16.13 | 16.30 | 16.11 | 16.19 | 488,051 | +0.09(+0.54%) |
Apr 11, 2007 | 16.11 | 16.27 | 16.05 | 16.10 | 508,610 | -0.04(-0.27%) |
Apr 10, 2007 | 16.42 | 16.66 | 16.11 | 16.14 | 705,127 | -0.36(-2.20%) |
Apr 09, 2007 | 16.08 | 16.55 | 16.01 | 16.51 | 366,566 | +0.10(+0.62%) |
Apr 05, 2007 | 16.34 | 16.72 | 16.27 | 16.40 | 583,822 | +0.13(+0.80%) |
Apr 04, 2007 | 16.53 | 16.59 | 16.25 | 16.27 | 394,858 | -0.24(-1.45%) |
Apr 03, 2007 | 16.36 | 16.71 | 16.20 | 16.51 | 661,931 | +0.14(+0.89%) |
Apr 02, 2007 | 16.13 | 16.53 | 15.99 | 16.37 | 614,824 | +0.19(+1.16%) |
Mar 30, 2007 | 16.56 | 16.56 | 16.03 | 16.18 | 679,561 | -0.14(-0.84%) |
Mar 29, 2007 | 16.44 | 16.66 | 16.26 | 16.32 | 469,864 | -0.11(-0.66%) |
Mar 28, 2007 | 16.15 | 16.58 | 15.99 | 16.43 | 588,895 | +0.22(+1.39%) |
Mar 27, 2007 | 16.66 | 16.91 | 16.18 | 16.20 | 608,898 | -0.51(-3.08%) |
Mar 26, 2007 | 16.59 | 16.77 | 16.39 | 16.72 | 1,191,788 | +0.29(+1.76%) |
Mar 23, 2007 | 16.37 | 16.59 | 16.37 | 16.43 | 619,838 | +0.05(+0.31%) |
Mar 22, 2007 | 16.53 | 16.60 | 16.30 | 16.37 | 908,209 | -0.20(-1.22%) |
Mar 21, 2007 | 16.72 | 16.80 | 16.12 | 16.58 | 2,081,984 | -0.58(-3.38%) |
Mar 20, 2007 | 16.82 | 17.28 | 16.82 | 17.16 | 1,023,713 | +0.35(+2.07%) |
Mar 19, 2007 | 17.30 | 17.30 | 16.58 | 16.81 | 1,577,048 | -0.48(-2.77%) |
Mar 16, 2007 | 18.13 | 18.25 | 17.20 | 17.29 | 1,597,760 | -0.79(-4.37%) |
Mar 15, 2007 | 18.19 | 18.27 | 18.05 | 18.08 | 611,216 | -0.05(-0.28%) |
Mar 14, 2007 | 18.39 | 18.58 | 17.88 | 18.13 | 604,378 | -0.21(-1.15%) |
Mar 13, 2007 | 18.29 | 18.50 | 18.12 | 18.34 | 600,891 | +0.05(+0.28%) |
Mar 12, 2007 | 18.37 | 18.48 | 18.08 | 18.29 | 604,514 | +0.01(+0.08%) |
Mar 09, 2007 | 18.00 | 18.38 | 18.00 | 18.27 | 471,379 | +0.33(+1.86%) |
Mar 08, 2007 | 18.03 | 18.15 | 17.80 | 17.94 | 483,502 | +0.09(+0.53%) |
Mar 07, 2007 | 17.74 | 18.02 | 17.42 | 17.85 | 717,330 | +0.05(+0.28%) |
Mar 06, 2007 | 17.47 | 17.97 | 17.38 | 17.79 | 659,553 | +0.10(+0.57%) |
Mar 05, 2007 | 17.40 | 17.79 | 16.09 | 17.69 | 1,122,396 | +0.00(+0.00%) |
Mar 02, 2007 | 17.99 | 18.32 | 17.64 | 17.69 | 566,249 | -0.35(-1.93%) |
Mar 01, 2007 | 18.08 | 18.34 | 17.93 | 18.04 | 771,692 | -0.28(-1.54%) |
Feb 28, 2007 | 18.45 | 18.57 | 17.93 | 18.32 | 508,370 | -0.17(-0.90%) |
Feb 27, 2007 | 18.83 | 18.89 | 18.37 | 18.49 | 661,467 | -0.36(-1.88%) |
Feb 26, 2007 | 19.35 | 19.37 | 18.72 | 18.85 | 799,154 | -0.46(-2.37%) |
Feb 23, 2007 | 19.58 | 19.58 | 19.25 | 19.30 | 711,457 | -0.18(-0.93%) |
Feb 22, 2007 | 19.55 | 19.57 | 19.20 | 19.48 | 651,902 | -0.01(-0.04%) |
Feb 21, 2007 | 19.79 | 19.82 | 19.47 | 19.49 | 599,406 | -0.10(-0.52%) |
Feb 20, 2007 | 19.20 | 19.78 | 19.13 | 19.59 | 629,119 | +0.27(+1.39%) |
Feb 16, 2007 | 19.31 | 19.40 | 19.22 | 19.32 | 323,010 | -0.04(-0.22%) |
Feb 15, 2007 | 19.27 | 19.64 | 19.22 | 19.37 | 610,989 | +0.09(+0.49%) |
Feb 14, 2007 | 19.64 | 19.79 | 19.21 | 19.27 | 590,842 | -0.43(-2.17%) |
Feb 13, 2007 | 19.72 | 19.94 | 19.52 | 19.70 | 785,607 | +0.19(+0.97%) |
Feb 12, 2007 | 19.65 | 19.85 | 19.35 | 19.51 | 520,738 | +0.01(+0.07%) |
Feb 09, 2007 | 19.11 | 19.74 | 19.02 | 19.50 | 608,932 | +0.20(+1.01%) |
Feb 08, 2007 | 19.78 | 19.80 | 19.20 | 19.30 | 1,014,078 | -0.51(-2.60%) |
Feb 07, 2007 | 20.16 | 20.21 | 19.64 | 19.82 | 800,684 | -0.14(-0.73%) |
Feb 06, 2007 | 19.29 | 20.19 | 19.29 | 19.96 | 1,259,916 | +0.81(+4.24%) |
Feb 05, 2007 | 18.82 | 19.50 | 18.53 | 19.15 | 645,614 | +0.01(+0.04%) |
Feb 02, 2007 | 19.45 | 19.80 | 19.03 | 19.14 | 763,528 | -0.34(-1.75%) |
Feb 01, 2007 | 19.53 | 19.92 | 19.33 | 19.48 | 1,070,140 | +0.09(+0.49%) |
Jan 31, 2007 | 19.18 | 19.47 | 18.90 | 19.39 | 712,927 | +0.35(+1.83%) |
Jan 30, 2007 | 18.60 | 19.15 | 18.59 | 19.04 | 850,679 | +0.32(+1.70%) |
Jan 29, 2007 | 18.66 | 18.85 | 18.08 | 18.72 | 1,144,844 | +0.09(+0.51%) |
Jan 26, 2007 | 19.01 | 19.20 | 18.50 | 18.63 | 1,064,312 | -0.36(-1.87%) |
Jan 25, 2007 | 20.65 | 20.87 | 18.80 | 18.98 | 2,040,241 | -2.35(-11.04%) |
Jan 24, 2007 | 21.11 | 21.37 | 20.41 | 21.34 | 1,214,003 | +0.63(+3.04%) |
Jan 23, 2007 | 19.98 | 20.80 | 19.71 | 20.71 | 1,266,689 | +0.84(+4.23%) |
Jan 22, 2007 | 20.63 | 20.65 | 19.70 | 19.87 | 884,103 | -0.66(-3.21%) |
Jan 19, 2007 | 20.63 | 20.83 | 20.45 | 20.53 | 1,153,239 | -0.01(-0.07%) |
Jan 18, 2007 | 20.66 | 20.86 | 20.51 | 20.54 | 1,324,865 | -0.01(-0.07%) |
Jan 17, 2007 | 20.54 | 20.86 | 20.52 | 20.56 | 1,465,359 | +0.20(+0.96%) |
Jan 16, 2007 | 20.44 | 20.66 | 20.26 | 20.36 | 544,038 | +0.09(+0.43%) |
Jan 12, 2007 | 20.27 | 20.77 | 20.24 | 20.27 | 872,454 | +0.04(+0.22%) |
Jan 11, 2007 | 19.84 | 20.30 | 19.81 | 20.23 | 728,015 | +0.38(+1.90%) |
Jan 10, 2007 | 19.27 | 19.90 | 19.20 | 19.85 | 793,098 | +0.41(+2.09%) |
Jan 09, 2007 | 19.38 | 19.63 | 19.34 | 19.45 | 437,165 | +0.17(+0.86%) |
Jan 08, 2007 | 19.27 | 19.55 | 19.00 | 19.28 | 804,859 | -0.35(-1.77%) |
Jan 05, 2007 | 19.95 | 20.07 | 19.60 | 19.63 | 1,479,915 | -0.26(-1.31%) |
Jan 04, 2007 | 20.21 | 20.21 | 19.59 | 19.89 | 1,391,681 | -0.25(-1.26%) |
Jan 03, 2007 | 20.14 | 20.58 | 20.08 | 20.14 | 1,223,471 | +0.31(+1.57%) |
Dec 29, 2006 | 19.61 | 19.91 | 19.58 | 19.83 | 349,882 | +0.28(+1.41%) |
Dec 28, 2006 | 19.90 | 19.95 | 19.51 | 19.56 | 320,809 | -0.30(-1.50%) |
Dec 27, 2006 | 20.26 | 20.43 | 19.75 | 19.85 | 631,556 | +0.74(+3.87%) |
Dec 26, 2006 | 18.96 | 19.21 | 18.91 | 19.11 | 88,805 | +0.21(+1.11%) |
Dec 22, 2006 | 18.90 | 19.06 | 18.74 | 18.90 | 178,878 | +0.06(+0.31%) |
Dec 21, 2006 | 19.16 | 19.24 | 18.76 | 18.85 | 279,899 | -0.15(-0.80%) |
Dec 20, 2006 | 18.69 | 19.23 | 18.69 | 19.00 | 518,002 | +0.41(+2.18%) |
Dec 19, 2006 | 18.42 | 18.82 | 18.33 | 18.59 | 302,084 | +0.12(+0.63%) |
Dec 18, 2006 | 18.80 | 18.88 | 18.36 | 18.48 | 321,775 | -0.17(-0.89%) |
Dec 15, 2006 | 18.61 | 18.76 | 18.49 | 18.64 | 278,041 | +0.09(+0.51%) |
Dec 14, 2006 | 18.30 | 18.94 | 18.30 | 18.55 | 287,798 | +0.12(+0.67%) |
Dec 13, 2006 | 18.62 | 18.69 | 18.38 | 18.43 | 427,678 | -0.07(-0.39%) |
Dec 12, 2006 | 18.51 | 18.61 | 18.33 | 18.50 | 312,024 | +0.04(+0.20%) |
Dec 11, 2006 | 18.91 | 18.91 | 18.46 | 18.46 | 494,630 | -0.48(-2.52%) |
Dec 08, 2006 | 18.86 | 19.03 | 18.85 | 18.94 | 291,085 | -0.01(-0.08%) |
Dec 07, 2006 | 18.84 | 19.24 | 18.77 | 18.95 | 185,245 | +0.07(+0.35%) |
Dec 06, 2006 | 19.05 | 19.07 | 18.71 | 18.89 | 329,880 | -0.02(-0.10%) |
Dec 05, 2006 | 18.76 | 19.22 | 18.63 | 18.91 | 372,368 | +0.29(+1.58%) |
Dec 04, 2006 | 18.21 | 18.74 | 18.12 | 18.61 | 571,400 | +0.49(+2.72%) |
Dec 01, 2006 | 17.95 | 18.20 | 17.89 | 18.12 | 214,529 | +0.16(+0.89%) |
Nov 30, 2006 | 18.03 | 18.03 | 17.81 | 17.96 | 373,615 | +0.00(+0.00%) |
Nov 29, 2006 | 18.23 | 18.29 | 17.90 | 17.96 | 287,839 | -0.17(-0.92%) |
Nov 28, 2006 | 18.04 | 18.26 | 17.98 | 18.13 | 283,787 | +0.26(+1.46%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.74 | 17.87 | 480,779 | -0.29(-1.62%) |
Nov 24, 2006 | 17.75 | 18.22 | 17.75 | 18.16 | 125,359 | +0.39(+2.22%) |
Nov 22, 2006 | 17.78 | 17.98 | 17.55 | 17.77 | 133,459 | +0.02(+0.12%) |
Nov 21, 2006 | 17.40 | 17.78 | 17.32 | 17.74 | 292,704 | +0.39(+2.25%) |
Nov 20, 2006 | 17.79 | 17.85 | 17.30 | 17.35 | 631,481 | -0.33(-1.84%) |
Nov 17, 2006 | 17.09 | 17.77 | 17.09 | 17.68 | 314,477 | +0.51(+3.00%) |
Nov 16, 2006 | 17.46 | 17.46 | 17.15 | 17.16 | 192,121 | -0.18(-1.04%) |
Nov 15, 2006 | 17.37 | 17.69 | 17.25 | 17.35 | 320,752 | +0.02(+0.13%) |
Nov 14, 2006 | 17.07 | 17.39 | 17.07 | 17.32 | 392,715 | +0.33(+1.92%) |
Nov 13, 2006 | 16.98 | 17.00 | 16.81 | 17.00 | 244,562 | +0.12(+0.73%) |
Nov 10, 2006 | 16.85 | 16.95 | 16.77 | 16.87 | 330,350 | +0.05(+0.30%) |
Nov 09, 2006 | 16.51 | 16.86 | 16.42 | 16.82 | 389,752 | +0.28(+1.71%) |
Nov 08, 2006 | 16.74 | 16.94 | 16.42 | 16.54 | 691,749 | -0.16(-0.95%) |
Nov 07, 2006 | 16.98 | 17.00 | 16.69 | 16.70 | 805,071 | -0.09(-0.52%) |
Nov 06, 2006 | 16.60 | 16.95 | 16.60 | 16.79 | 344,766 | +0.20(+1.18%) |
Nov 03, 2006 | 16.58 | 16.70 | 16.51 | 16.59 | 217,675 | +0.04(+0.26%) |
Nov 02, 2006 | 16.64 | 16.74 | 16.49 | 16.55 | 298,043 | -0.14(-0.83%) |
Nov 01, 2006 | 16.53 | 16.84 | 16.45 | 16.69 | 553,446 | +0.28(+1.68%) |
Oct 31, 2006 | 16.40 | 16.72 | 16.40 | 16.41 | 550,928 | +0.07(+0.40%) |
Oct 30, 2006 | 16.37 | 16.59 | 16.30 | 16.35 | 385,698 | -0.01(-0.09%) |
Oct 27, 2006 | 15.85 | 16.50 | 15.72 | 16.36 | 563,858 | +0.51(+3.25%) |
Oct 26, 2006 | 15.78 | 16.13 | 15.65 | 15.85 | 627,485 | +0.21(+1.34%) |
Oct 25, 2006 | 15.32 | 15.81 | 15.32 | 15.64 | 608,203 | +0.17(+1.12%) |
Oct 24, 2006 | 15.37 | 15.53 | 15.26 | 15.46 | 423,499 | -0.06(-0.37%) |
Oct 23, 2006 | 15.29 | 15.72 | 15.14 | 15.52 | 576,550 | +0.07(+0.42%) |
Oct 20, 2006 | 15.88 | 16.11 | 15.43 | 15.45 | 485,187 | -0.47(-2.96%) |
Oct 19, 2006 | 15.76 | 16.06 | 15.74 | 15.93 | 332,089 | +0.08(+0.50%) |
Oct 18, 2006 | 15.85 | 16.14 | 15.76 | 15.85 | 297,683 | +0.02(+0.14%) |
Oct 17, 2006 | 16.19 | 16.25 | 15.67 | 15.82 | 456,976 | -0.43(-2.63%) |
Oct 16, 2006 | 15.49 | 16.30 | 15.49 | 16.25 | 975,918 | +0.49(+3.08%) |
Oct 13, 2006 | 16.08 | 16.09 | 15.44 | 15.77 | 2,209,458 | -0.80(-4.81%) |
Oct 12, 2006 | 18.61 | 18.90 | 16.32 | 16.56 | 2,143,284 | -2.04(-10.95%) |
Oct 11, 2006 | 18.34 | 18.96 | 18.21 | 18.60 | 643,019 | -0.64(-3.31%) |
Oct 10, 2006 | 19.27 | 19.43 | 19.03 | 19.24 | 760,128 | +0.02(+0.11%) |
Oct 09, 2006 | 19.17 | 19.32 | 18.96 | 19.21 | 216,096 | -0.02(-0.11%) |
Oct 06, 2006 | 18.84 | 19.30 | 18.73 | 19.24 | 828,237 | +0.24(+1.26%) |
Oct 05, 2006 | 17.68 | 19.06 | 17.68 | 19.00 | 990,168 | +1.09(+6.11%) |
Oct 04, 2006 | 17.84 | 18.00 | 17.46 | 17.90 | 560,874 | -0.02(-0.12%) |
Oct 03, 2006 | 17.85 | 18.01 | 17.69 | 17.93 | 374,771 | +0.01(+0.08%) |
Oct 02, 2006 | 17.64 | 18.03 | 17.48 | 17.91 | 400,262 | +0.28(+1.56%) |
Sep 29, 2006 | 17.61 | 17.76 | 17.48 | 17.64 | 509,002 | +0.11(+0.62%) |
Sep 28, 2006 | 17.53 | 17.76 | 17.50 | 17.53 | 724,700 | +0.04(+0.25%) |
Sep 27, 2006 | 17.14 | 17.49 | 17.11 | 17.48 | 368,781 | +0.35(+2.03%) |
Sep 26, 2006 | 16.94 | 17.35 | 16.94 | 17.14 | 419,197 | +0.20(+1.20%) |
Sep 25, 2006 | 17.16 | 17.16 | 16.84 | 16.93 | 489,645 | -0.23(-1.35%) |
Sep 22, 2006 | 17.24 | 17.35 | 16.86 | 17.16 | 337,911 | -0.07(-0.38%) |
Sep 21, 2006 | 16.99 | 17.30 | 16.99 | 17.23 | 708,008 | +0.12(+0.68%) |
Sep 20, 2006 | 16.97 | 17.25 | 16.94 | 17.11 | 345,858 | +0.22(+1.33%) |
Sep 19, 2006 | 16.90 | 17.04 | 16.80 | 16.89 | 371,812 | -0.07(-0.38%) |
Sep 18, 2006 | 16.92 | 17.21 | 16.79 | 16.95 | 462,094 | +0.09(+0.52%) |
Sep 15, 2006 | 16.88 | 17.01 | 16.79 | 16.87 | 365,472 | -0.14(-0.85%) |
Sep 14, 2006 | 16.95 | 17.16 | 16.79 | 17.01 | 361,368 | +0.14(+0.82%) |
Sep 13, 2006 | 16.85 | 16.93 | 16.57 | 16.87 | 322,973 | +0.18(+1.08%) |
Sep 12, 2006 | 16.86 | 17.03 | 16.57 | 16.69 | 922,778 | -0.01(-0.04%) |
Sep 11, 2006 | 17.32 | 17.32 | 16.62 | 16.70 | 803,781 | -0.20(-1.20%) |
Sep 08, 2006 | 17.15 | 17.15 | 16.82 | 16.90 | 384,159 | -0.26(-1.52%) |
Sep 07, 2006 | 17.15 | 17.29 | 16.94 | 17.16 | 245,258 | -0.09(-0.55%) |
Sep 06, 2006 | 17.53 | 17.53 | 17.13 | 17.26 | 358,546 | -0.31(-1.77%) |
Sep 05, 2006 | 17.52 | 17.73 | 17.22 | 17.57 | 405,019 | -0.01(-0.04%) |
Sep 01, 2006 | 17.48 | 17.61 | 17.28 | 17.58 | 343,659 | +0.22(+1.29%) |
Aug 31, 2006 | 17.24 | 17.48 | 17.00 | 17.35 | 315,668 | +0.07(+0.42%) |
Aug 30, 2006 | 17.23 | 17.45 | 17.19 | 17.28 | 271,185 | +0.00(+0.00%) |
Aug 29, 2006 | 17.00 | 17.32 | 16.79 | 17.28 | 467,232 | +0.10(+0.59%) |
Aug 28, 2006 | 16.39 | 17.24 | 16.39 | 17.18 | 660,503 | +0.74(+4.50%) |
Aug 25, 2006 | 16.40 | 16.66 | 16.29 | 16.44 | 527,796 | -0.03(-0.18%) |
Aug 24, 2006 | 16.83 | 16.93 | 16.45 | 16.47 | 547,123 | -0.32(-1.90%) |
Aug 23, 2006 | 16.77 | 17.24 | 16.73 | 16.79 | 734,768 | -0.02(-0.13%) |
Aug 22, 2006 | 16.70 | 16.81 | 16.38 | 16.81 | 456,753 | +0.14(+0.83%) |
Aug 21, 2006 | 16.45 | 16.76 | 16.40 | 16.67 | 646,155 | +0.22(+1.32%) |
Aug 18, 2006 | 16.30 | 16.49 | 16.21 | 16.45 | 572,803 | +0.12(+0.75%) |
Aug 17, 2006 | 16.30 | 16.45 | 16.03 | 16.33 | 845,430 | +0.14(+0.85%) |
Aug 16, 2006 | 15.61 | 16.26 | 15.61 | 16.19 | 711,787 | +0.68(+4.39%) |
Aug 15, 2006 | 15.37 | 15.59 | 15.08 | 15.51 | 562,555 | +0.39(+2.59%) |
Aug 14, 2006 | 14.97 | 15.28 | 14.85 | 15.12 | 494,278 | +0.28(+1.85%) |
Aug 11, 2006 | 14.53 | 14.98 | 14.30 | 14.85 | 564,826 | +0.26(+1.80%) |
Aug 10, 2006 | 14.67 | 14.75 | 14.37 | 14.58 | 476,488 | -0.14(-0.95%) |
Aug 09, 2006 | 14.87 | 15.46 | 14.67 | 14.72 | 638,633 | +0.17(+1.20%) |
Aug 08, 2006 | 14.39 | 14.77 | 13.99 | 14.55 | 1,214,277 | +0.67(+4.86%) |
Aug 07, 2006 | 13.80 | 13.93 | 13.71 | 13.88 | 626,533 | +0.09(+0.68%) |
Aug 04, 2006 | 13.69 | 13.99 | 13.59 | 13.78 | 765,769 | +0.07(+0.48%) |
Aug 03, 2006 | 13.51 | 13.87 | 13.38 | 13.72 | 1,021,894 | +0.20(+1.45%) |
Aug 02, 2006 | 13.43 | 13.66 | 13.43 | 13.52 | 431,845 | +0.03(+0.21%) |
Aug 01, 2006 | 13.66 | 13.80 | 13.43 | 13.49 | 1,032,708 | -0.36(-2.61%) |
Jul 31, 2006 | 13.84 | 14.11 | 13.80 | 13.85 | 340,064 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 14.12 | 13.13 | 13.90 | 1,102,119 | +0.79(+6.03%) |
Jul 27, 2006 | 13.25 | 13.54 | 13.03 | 13.11 | 1,125,568 | -0.50(-3.67%) |
Jul 26, 2006 | 14.03 | 14.21 | 13.19 | 13.61 | 1,014,118 | -0.64(-4.48%) |
Jul 25, 2006 | 14.01 | 14.26 | 13.80 | 14.24 | 852,650 | +0.12(+0.87%) |
Jul 24, 2006 | 14.50 | 14.50 | 14.03 | 14.12 | 793,970 | -0.38(-2.60%) |
Jul 21, 2006 | 14.73 | 14.78 | 14.40 | 14.50 | 220,521 | -0.26(-1.77%) |
Jul 20, 2006 | 15.06 | 15.27 | 14.69 | 14.76 | 533,612 | -0.36(-2.40%) |
Jul 19, 2006 | 14.78 | 15.28 | 14.70 | 15.12 | 960,592 | +0.30(+2.05%) |
Jul 18, 2006 | 15.00 | 15.03 | 14.71 | 14.82 | 766,483 | -0.18(-1.21%) |
Jul 17, 2006 | 14.88 | 15.13 | 14.88 | 15.00 | 378,051 | +0.10(+0.68%) |
Jul 14, 2006 | 14.98 | 15.13 | 14.68 | 14.90 | 461,238 | -0.04(-0.24%) |
Jul 13, 2006 | 15.01 | 15.22 | 14.91 | 14.93 | 492,087 | -0.11(-0.72%) |
Jul 12, 2006 | 14.95 | 15.19 | 14.93 | 15.04 | 342,406 | +0.11(+0.73%) |
Jul 11, 2006 | 14.67 | 15.00 | 14.67 | 14.93 | 488,413 | +0.19(+1.28%) |
Jul 10, 2006 | 15.12 | 15.32 | 14.68 | 14.74 | 1,124,131 | -0.29(-1.93%) |
Jul 07, 2006 | 15.09 | 15.28 | 14.96 | 15.03 | 719,948 | -0.11(-0.72%) |
Jul 06, 2006 | 15.39 | 15.39 | 15.09 | 15.14 | 739,998 | -0.14(-0.95%) |
Jul 05, 2006 | 15.38 | 15.52 | 15.24 | 15.29 | 649,193 | -0.09(-0.61%) |
Jul 03, 2006 | 15.35 | 15.64 | 15.24 | 15.38 | 126,576 | +0.04(+0.24%) |
Jun 30, 2006 | 15.61 | 15.63 | 15.28 | 15.35 | 517,178 | -0.26(-1.67%) |
Jun 29, 2006 | 15.43 | 15.79 | 15.35 | 15.61 | 478,232 | +0.18(+1.17%) |
Jun 28, 2006 | 15.25 | 15.47 | 15.14 | 15.43 | 252,014 | +0.25(+1.67%) |
Jun 27, 2006 | 15.44 | 15.61 | 15.10 | 15.17 | 234,807 | -0.27(-1.74%) |
Jun 26, 2006 | 15.22 | 15.47 | 15.22 | 15.44 | 285,421 | +0.22(+1.43%) |
Jun 23, 2006 | 15.33 | 15.33 | 14.99 | 15.22 | 520,233 | -0.07(-0.47%) |
Jun 22, 2006 | 15.43 | 15.43 | 15.23 | 15.30 | 318,885 | -0.17(-1.08%) |
Jun 21, 2006 | 14.87 | 15.51 | 14.87 | 15.46 | 755,417 | +0.55(+3.69%) |
Jun 20, 2006 | 15.22 | 15.29 | 14.89 | 14.91 | 1,078,788 | -0.57(-3.65%) |
Jun 19, 2006 | 15.87 | 15.91 | 15.29 | 15.48 | 333,244 | -0.42(-2.64%) |
Jun 16, 2006 | 16.16 | 16.27 | 15.72 | 15.90 | 353,138 | -0.31(-1.92%) |
Jun 15, 2006 | 15.73 | 16.39 | 15.67 | 16.21 | 861,494 | +0.51(+3.28%) |
Jun 14, 2006 | 15.76 | 16.19 | 15.14 | 15.69 | 600,958 | +0.13(+0.84%) |
Jun 13, 2006 | 15.94 | 15.99 | 15.37 | 15.56 | 851,653 | -0.51(-3.16%) |
Jun 12, 2006 | 16.87 | 16.89 | 16.05 | 16.07 | 1,255,576 | -0.70(-4.19%) |
Jun 09, 2006 | 16.85 | 17.10 | 16.56 | 16.77 | 927,442 | +0.02(+0.13%) |
Jun 08, 2006 | 16.56 | 17.08 | 16.49 | 16.75 | 1,147,484 | -0.02(-0.13%) |
Jun 07, 2006 | 17.19 | 17.22 | 16.61 | 16.77 | 1,169,276 | -0.34(-1.99%) |
Jun 06, 2006 | 16.95 | 17.14 | 16.86 | 17.11 | 1,060,248 | +0.23(+1.37%) |
Jun 05, 2006 | 17.21 | 17.27 | 16.85 | 16.88 | 718,695 | -0.31(-1.81%) |
Jun 02, 2006 | 17.29 | 17.40 | 17.11 | 17.19 | 349,876 | +0.11(+0.64%) |