Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.53 | 19.64 | 19.43 | 19.50 | 99,900 | -0.08(-0.41%) |
May 30, 2007 | 19.09 | 19.64 | 19.09 | 19.58 | 154,300 | +0.33(+1.71%) |
May 29, 2007 | 19.06 | 19.40 | 18.91 | 19.25 | 78,500 | +0.28(+1.48%) |
May 25, 2007 | 18.95 | 19.01 | 18.84 | 18.97 | 74,400 | +0.15(+0.80%) |
May 24, 2007 | 19.16 | 19.16 | 18.68 | 18.82 | 110,700 | -0.34(-1.77%) |
May 23, 2007 | 19.28 | 19.30 | 19.06 | 19.16 | 106,300 | +0.07(+0.37%) |
May 22, 2007 | 18.95 | 19.10 | 18.84 | 19.09 | 102,400 | +0.21(+1.11%) |
May 21, 2007 | 18.76 | 18.92 | 18.76 | 18.88 | 117,700 | +0.12(+0.64%) |
May 18, 2007 | 18.92 | 18.98 | 18.51 | 18.76 | 128,600 | -0.20(-1.05%) |
May 17, 2007 | 19.26 | 19.26 | 18.85 | 18.96 | 150,700 | -0.30(-1.56%) |
May 16, 2007 | 19.37 | 19.48 | 19.08 | 19.26 | 148,300 | -0.10(-0.52%) |
May 15, 2007 | 19.62 | 19.65 | 19.36 | 19.36 | 110,700 | -0.19(-0.97%) |
May 14, 2007 | 19.59 | 19.59 | 19.46 | 19.55 | 109,800 | +0.10(+0.51%) |
May 11, 2007 | 19.61 | 19.61 | 19.34 | 19.45 | 82,200 | -0.12(-0.61%) |
May 10, 2007 | 19.80 | 19.80 | 19.50 | 19.57 | 135,000 | -0.10(-0.51%) |
May 09, 2007 | 19.21 | 19.67 | 19.21 | 19.67 | 118,500 | +0.37(+1.92%) |
May 08, 2007 | 19.10 | 19.36 | 19.02 | 19.30 | 139,800 | +0.00(+0.00%) |
May 07, 2007 | 19.24 | 19.35 | 19.23 | 19.30 | 132,400 | +0.12(+0.63%) |
May 04, 2007 | 19.29 | 19.36 | 19.10 | 19.18 | 194,043 | -0.11(-0.57%) |
May 03, 2007 | 19.34 | 19.43 | 19.25 | 19.29 | 106,400 | +0.00(+0.00%) |
May 02, 2007 | 19.07 | 19.40 | 19.00 | 19.29 | 111,700 | +0.20(+1.05%) |
May 01, 2007 | 19.25 | 19.43 | 18.92 | 19.09 | 186,700 | -0.14(-0.73%) |
Apr 30, 2007 | 15.00 | 19.60 | 19.23 | 19.23 | 283,600 | -0.29(-1.49%) |
Apr 27, 2007 | 18.94 | 19.69 | 18.94 | 19.52 | 394,200 | +0.82(+4.39%) |
Apr 26, 2007 | 18.70 | 18.88 | 18.70 | 18.70 | 56,100 | -0.02(-0.11%) |
Apr 25, 2007 | 18.75 | 18.89 | 18.70 | 18.72 | 93,800 | -0.03(-0.16%) |
Apr 24, 2007 | 18.98 | 18.98 | 18.67 | 18.75 | 118,700 | -0.16(-0.85%) |
Apr 23, 2007 | 18.54 | 18.91 | 18.54 | 18.91 | 123,700 | +0.25(+1.34%) |
Apr 20, 2007 | 18.59 | 18.77 | 18.56 | 18.66 | 91,600 | +0.12(+0.65%) |
Apr 19, 2007 | 18.51 | 18.58 | 18.46 | 18.54 | 48,100 | -0.09(-0.48%) |
Apr 18, 2007 | 18.52 | 18.71 | 18.52 | 18.63 | 85,400 | +0.08(+0.43%) |
Apr 17, 2007 | 18.23 | 18.63 | 18.23 | 18.55 | 95,900 | +0.20(+1.09%) |
Apr 16, 2007 | 18.32 | 18.43 | 18.27 | 18.35 | 104,500 | +0.10(+0.55%) |
Apr 13, 2007 | 17.97 | 18.28 | 17.97 | 18.25 | 142,000 | +0.30(+1.67%) |
Apr 12, 2007 | 17.82 | 18.00 | 17.76 | 17.95 | 74,500 | -0.10(-0.55%) |
Apr 11, 2007 | 18.34 | 18.35 | 18.05 | 18.05 | 77,500 | -0.26(-1.42%) |
Apr 10, 2007 | 18.39 | 18.42 | 18.18 | 18.31 | 89,000 | -0.02(-0.11%) |
Apr 09, 2007 | 18.17 | 18.41 | 18.17 | 18.33 | 49,800 | +0.11(+0.60%) |
Apr 05, 2007 | 18.24 | 18.35 | 18.22 | 18.22 | 60,300 | +0.05(+0.28%) |
Apr 04, 2007 | 18.42 | 18.53 | 18.17 | 18.17 | 56,100 | -0.18(-0.98%) |
Apr 03, 2007 | 18.12 | 18.38 | 18.12 | 18.35 | 39,000 | +0.19(+1.05%) |
Apr 02, 2007 | 18.07 | 18.27 | 18.07 | 18.16 | 51,000 | +0.10(+0.55%) |
Mar 30, 2007 | 17.98 | 18.14 | 17.94 | 18.06 | 44,200 | +0.08(+0.44%) |
Mar 29, 2007 | 18.06 | 18.25 | 17.95 | 17.98 | 62,300 | +0.08(+0.45%) |
Mar 28, 2007 | 18.01 | 18.03 | 17.87 | 17.90 | 90,300 | -0.21(-1.16%) |
Mar 27, 2007 | 18.18 | 18.30 | 18.00 | 18.11 | 94,900 | -0.20(-1.09%) |
Mar 26, 2007 | 18.60 | 18.63 | 18.25 | 18.31 | 80,600 | -0.29(-1.56%) |
Mar 23, 2007 | 18.58 | 18.96 | 18.53 | 18.60 | 99,100 | +0.02(+0.11%) |
Mar 22, 2007 | 18.37 | 18.58 | 18.37 | 18.58 | 62,000 | +0.21(+1.14%) |
Mar 21, 2007 | 18.23 | 18.38 | 18.10 | 18.37 | 43,500 | +0.20(+1.10%) |
Mar 20, 2007 | 18.02 | 18.28 | 18.00 | 18.17 | 62,100 | +0.26(+1.45%) |
Mar 19, 2007 | 17.83 | 18.15 | 17.83 | 17.91 | 68,600 | +0.03(+0.17%) |
Mar 16, 2007 | 18.09 | 18.11 | 17.88 | 17.88 | 35,700 | -0.11(-0.61%) |
Mar 15, 2007 | 17.88 | 18.00 | 17.84 | 17.99 | 74,500 | +0.20(+1.12%) |
Mar 14, 2007 | 17.93 | 17.93 | 17.24 | 17.79 | 142,700 | -0.03(-0.17%) |
Mar 13, 2007 | 18.61 | 18.40 | 17.56 | 17.82 | 105,800 | -0.79(-4.25%) |
Mar 12, 2007 | 18.33 | 18.61 | 18.30 | 18.61 | 43,600 | +0.24(+1.31%) |
Mar 09, 2007 | 18.41 | 18.41 | 18.20 | 18.37 | 40,100 | +0.21(+1.16%) |
Mar 08, 2007 | 18.06 | 18.22 | 17.99 | 18.16 | 70,700 | +0.35(+1.97%) |
Mar 07, 2007 | 17.89 | 17.90 | 17.68 | 17.81 | 393,900 | -0.06(-0.34%) |
Mar 06, 2007 | 17.47 | 17.96 | 17.47 | 17.87 | 734,300 | +0.42(+2.41%) |
Mar 05, 2007 | 18.06 | 18.12 | 17.35 | 17.45 | 760,900 | -0.74(-4.07%) |
Mar 02, 2007 | 18.35 | 18.45 | 18.09 | 18.19 | 480,400 | -0.23(-1.25%) |
Mar 01, 2007 | 18.64 | 18.64 | 17.85 | 18.42 | 389,500 | -0.23(-1.23%) |
Feb 28, 2007 | 18.73 | 18.74 | 18.51 | 18.65 | 84,600 | -0.02(-0.11%) |
Feb 27, 2007 | 18.84 | 18.84 | 18.01 | 18.67 | 168,600 | -0.31(-1.63%) |
Feb 26, 2007 | 19.18 | 19.37 | 18.76 | 18.98 | 170,314 | -0.22(-1.15%) |
Feb 23, 2007 | 19.50 | 19.53 | 19.06 | 19.20 | 126,000 | -0.27(-1.39%) |
Feb 22, 2007 | 19.32 | 19.55 | 19.31 | 19.47 | 179,100 | -0.02(-0.10%) |
Feb 21, 2007 | 19.33 | 19.54 | 19.30 | 19.49 | 194,600 | +0.13(+0.67%) |
Feb 20, 2007 | 18.91 | 19.49 | 18.91 | 19.36 | 126,900 | +0.03(+0.16%) |
Feb 16, 2007 | 19.49 | 19.49 | 19.09 | 19.33 | 120,600 | -0.13(-0.67%) |
Feb 15, 2007 | 19.39 | 19.48 | 19.29 | 19.46 | 154,000 | +0.08(+0.41%) |
Feb 14, 2007 | 19.30 | 19.58 | 19.30 | 19.38 | 151,033 | -0.11(-0.56%) |
Feb 13, 2007 | 19.17 | 19.50 | 19.15 | 19.49 | 171,707 | +0.25(+1.30%) |
Feb 12, 2007 | 19.69 | 19.70 | 19.21 | 19.24 | 185,698 | -0.38(-1.94%) |
Feb 09, 2007 | 19.93 | 19.93 | 19.27 | 19.62 | 389,800 | -0.18(-0.91%) |
Feb 08, 2007 | 19.94 | 20.00 | 19.76 | 19.80 | 624,600 | -0.08(-0.40%) |
Feb 07, 2007 | 19.61 | 19.91 | 19.61 | 19.88 | 163,000 | +0.20(+1.02%) |
Feb 06, 2007 | 19.54 | 19.68 | 19.22 | 19.68 | 141,000 | +0.18(+0.92%) |
Feb 05, 2007 | 19.52 | 19.56 | 19.46 | 19.50 | 82,000 | +0.05(+0.26%) |
Feb 02, 2007 | 19.39 | 19.45 | 19.28 | 19.45 | 83,700 | +0.14(+0.73%) |
Feb 01, 2007 | 19.40 | 19.40 | 19.28 | 19.31 | 124,400 | -0.10(-0.52%) |
Jan 31, 2007 | 19.29 | 19.50 | 19.18 | 19.41 | 153,100 | +0.25(+1.30%) |
Jan 30, 2007 | 19.12 | 19.20 | 19.09 | 19.16 | 131,300 | +0.15(+0.79%) |
Jan 29, 2007 | 19.02 | 19.14 | 18.95 | 19.01 | 78,900 | +0.06(+0.32%) |
Jan 26, 2007 | 19.00 | 19.05 | 18.90 | 18.95 | 96,500 | -0.02(-0.11%) |
Jan 25, 2007 | 18.94 | 19.09 | 18.93 | 18.97 | 101,900 | +0.00(+0.00%) |
Jan 24, 2007 | 18.75 | 18.97 | 18.71 | 18.97 | 85,500 | +0.22(+1.17%) |
Jan 23, 2007 | 18.62 | 18.80 | 18.62 | 18.75 | 86,000 | +0.04(+0.21%) |
Jan 22, 2007 | 18.76 | 18.81 | 18.68 | 18.71 | 71,500 | +0.01(+0.05%) |
Jan 19, 2007 | 18.78 | 18.78 | 18.49 | 18.70 | 79,300 | +0.17(+0.92%) |
Jan 18, 2007 | 18.76 | 18.77 | 18.46 | 18.53 | 88,800 | -0.06(-0.32%) |
Jan 17, 2007 | 18.53 | 18.67 | 18.38 | 18.59 | 93,100 | +0.07(+0.38%) |
Jan 16, 2007 | 18.40 | 18.60 | 18.40 | 18.52 | 87,300 | +0.10(+0.54%) |
Jan 12, 2007 | 18.36 | 18.55 | 18.36 | 18.42 | 95,600 | -0.07(-0.38%) |
Jan 11, 2007 | 18.32 | 18.55 | 18.32 | 18.49 | 97,800 | +0.06(+0.33%) |
Jan 10, 2007 | 18.20 | 18.43 | 18.16 | 18.43 | 130,900 | +0.12(+0.66%) |
Jan 09, 2007 | 18.19 | 18.31 | 18.10 | 18.31 | 146,200 | +0.12(+0.66%) |
Jan 08, 2007 | 18.12 | 18.19 | 18.01 | 18.19 | 85,600 | +0.09(+0.50%) |
Jan 05, 2007 | 18.37 | 18.37 | 17.97 | 18.10 | 110,400 | -0.24(-1.31%) |
Jan 04, 2007 | 18.19 | 18.34 | 18.11 | 18.34 | 117,600 | +0.05(+0.27%) |
Jan 03, 2007 | 18.30 | 18.36 | 18.25 | 18.29 | 94,500 | +0.03(+0.16%) |
Dec 29, 2006 | 18.26 | 18.29 | 18.21 | 18.26 | 100,900 | +0.13(+0.72%) |
Dec 28, 2006 | 18.10 | 18.26 | 18.10 | 18.13 | 102,200 | +0.03(+0.17%) |
Dec 27, 2006 | 17.95 | 18.15 | 17.95 | 18.10 | 105,200 | +0.24(+1.34%) |
Dec 26, 2006 | 17.71 | 17.87 | 17.68 | 17.86 | 99,200 | +0.23(+1.30%) |
Dec 22, 2006 | 17.80 | 17.83 | 17.61 | 17.63 | 64,400 | -0.03(-0.17%) |
Dec 21, 2006 | 17.82 | 17.93 | 17.66 | 17.66 | 87,000 | -0.09(-0.51%) |
Dec 20, 2006 | 17.65 | 17.78 | 17.59 | 17.75 | 107,100 | +0.18(+1.02%) |
Dec 19, 2006 | 17.77 | 17.77 | 17.48 | 17.57 | 123,300 | -0.21(-1.18%) |
Dec 18, 2006 | 17.93 | 17.93 | 17.68 | 17.78 | 163,400 | +0.02(+0.11%) |
Dec 15, 2006 | 17.97 | 18.00 | 17.76 | 17.76 | 157,200 | -0.20(-1.11%) |
Dec 14, 2006 | 17.96 | 18.05 | 17.93 | 17.96 | 209,100 | +0.13(+0.73%) |
Dec 13, 2006 | 17.90 | 18.00 | 17.78 | 17.83 | 188,000 | -0.86(-4.60%) |
Dec 12, 2006 | 18.62 | 18.89 | 18.62 | 18.69 | 226,700 | -0.08(-0.43%) |
Dec 11, 2006 | 18.63 | 18.83 | 18.57 | 18.77 | 105,800 | +0.21(+1.13%) |
Dec 08, 2006 | 18.93 | 18.93 | 18.46 | 18.56 | 171,400 | -0.21(-1.12%) |
Dec 07, 2006 | 19.01 | 19.01 | 18.75 | 18.77 | 82,600 | -0.08(-0.42%) |
Dec 06, 2006 | 19.09 | 19.09 | 18.80 | 18.85 | 85,000 | -0.10(-0.53%) |
Dec 05, 2006 | 19.23 | 19.23 | 18.95 | 18.95 | 86,300 | -0.13(-0.68%) |
Dec 04, 2006 | 18.90 | 19.23 | 18.84 | 19.08 | 94,500 | +0.30(+1.60%) |
Dec 01, 2006 | 18.77 | 18.83 | 18.69 | 18.78 | 71,600 | +0.04(+0.21%) |
Nov 30, 2006 | 18.52 | 18.76 | 18.52 | 18.74 | 92,800 | +0.19(+1.02%) |
Nov 29, 2006 | 18.40 | 18.67 | 18.40 | 18.55 | 80,500 | +0.24(+1.31%) |
Nov 28, 2006 | 18.29 | 18.42 | 18.21 | 18.31 | 124,400 | +0.06(+0.33%) |
Nov 27, 2006 | 18.64 | 18.65 | 18.23 | 18.25 | 188,100 | -0.42(-2.25%) |
Nov 24, 2006 | 18.56 | 18.67 | 18.50 | 18.67 | 28,100 | +0.18(+0.97%) |
Nov 22, 2006 | 18.49 | 18.63 | 18.35 | 18.49 | 143,900 | -0.02(-0.11%) |
Nov 21, 2006 | 18.30 | 18.53 | 18.24 | 18.51 | 142,900 | +0.28(+1.54%) |
Nov 20, 2006 | 17.90 | 18.33 | 17.90 | 18.23 | 224,300 | +0.44(+2.47%) |
Nov 17, 2006 | 17.93 | 17.93 | 17.70 | 17.79 | 67,600 | -0.08(-0.45%) |
Nov 16, 2006 | 17.75 | 17.90 | 17.75 | 17.87 | 80,100 | +0.17(+0.96%) |
Nov 15, 2006 | 17.68 | 17.78 | 17.66 | 17.70 | 132,600 | +0.01(+0.06%) |
Nov 14, 2006 | 17.49 | 17.70 | 17.49 | 17.69 | 142,900 | +0.20(+1.14%) |
Nov 13, 2006 | 17.44 | 17.54 | 17.39 | 17.49 | 199,400 | -0.01(-0.06%) |
Nov 10, 2006 | 17.58 | 17.58 | 17.46 | 17.50 | 98,700 | +0.05(+0.29%) |
Nov 09, 2006 | 17.44 | 17.55 | 17.42 | 17.45 | 99,800 | +0.01(+0.06%) |
Nov 08, 2006 | 17.50 | 17.50 | 17.35 | 17.44 | 115,400 | -0.06(-0.34%) |
Nov 07, 2006 | 17.61 | 17.63 | 17.49 | 17.50 | 104,800 | -0.10(-0.57%) |
Nov 06, 2006 | 17.49 | 17.64 | 17.48 | 17.60 | 243,500 | +0.12(+0.69%) |
Nov 03, 2006 | 17.69 | 17.75 | 17.26 | 17.48 | 194,900 | -0.19(-1.08%) |
Nov 02, 2006 | 18.16 | 18.16 | 17.00 | 17.67 | 274,600 | -0.48(-2.64%) |
Nov 01, 2006 | 18.24 | 18.24 | 18.11 | 18.15 | 71,500 | -0.01(-0.06%) |
Oct 31, 2006 | 18.19 | 18.21 | 18.11 | 18.16 | 96,000 | +0.06(+0.33%) |
Oct 30, 2006 | 18.38 | 18.38 | 18.06 | 18.10 | 131,100 | -0.10(-0.55%) |
Oct 27, 2006 | 18.33 | 18.33 | 18.14 | 18.20 | 99,100 | +0.03(+0.17%) |
Oct 26, 2006 | 18.23 | 18.25 | 18.07 | 18.17 | 123,400 | +0.11(+0.61%) |
Oct 25, 2006 | 18.20 | 18.20 | 18.05 | 18.06 | 105,000 | +0.00(+0.00%) |
Oct 24, 2006 | 18.08 | 18.08 | 17.87 | 18.06 | 141,300 | +0.17(+0.95%) |
Oct 23, 2006 | 17.89 | 17.95 | 17.84 | 17.89 | 104,500 | +0.03(+0.17%) |
Oct 20, 2006 | 17.93 | 17.94 | 17.79 | 17.86 | 127,800 | -0.04(-0.22%) |
Oct 19, 2006 | 17.82 | 17.96 | 17.82 | 17.90 | 113,900 | +0.02(+0.11%) |
Oct 18, 2006 | 17.75 | 17.98 | 17.75 | 17.88 | 118,600 | -0.01(-0.06%) |
Oct 17, 2006 | 17.90 | 17.90 | 17.80 | 17.89 | 122,200 | -0.04(-0.22%) |
Oct 16, 2006 | 17.89 | 17.93 | 17.77 | 17.93 | 97,500 | +0.11(+0.62%) |
Oct 13, 2006 | 17.77 | 17.82 | 17.67 | 17.82 | 97,000 | +0.12(+0.68%) |
Oct 12, 2006 | 17.74 | 17.74 | 17.57 | 17.70 | 106,100 | -0.04(-0.23%) |
Oct 11, 2006 | 17.69 | 17.74 | 17.57 | 17.74 | 120,000 | +0.17(+0.97%) |
Oct 10, 2006 | 17.58 | 17.62 | 17.50 | 17.57 | 97,900 | +0.08(+0.46%) |
Oct 09, 2006 | 17.58 | 17.59 | 17.46 | 17.49 | 65,500 | -0.08(-0.46%) |
Oct 06, 2006 | 17.71 | 17.71 | 17.48 | 17.57 | 74,100 | -0.02(-0.11%) |
Oct 05, 2006 | 17.59 | 17.64 | 17.50 | 17.59 | 116,100 | +0.11(+0.63%) |
Oct 04, 2006 | 17.46 | 17.48 | 17.35 | 17.48 | 95,800 | +0.08(+0.46%) |
Oct 03, 2006 | 17.38 | 17.40 | 17.29 | 17.40 | 145,500 | +0.05(+0.29%) |
Oct 02, 2006 | 17.26 | 17.35 | 17.11 | 17.35 | 79,700 | +0.22(+1.28%) |
Sep 29, 2006 | 17.18 | 17.22 | 17.12 | 17.13 | 77,400 | +0.03(+0.18%) |
Sep 28, 2006 | 17.28 | 17.28 | 17.05 | 17.10 | 84,300 | -0.08(-0.47%) |
Sep 27, 2006 | 17.18 | 17.18 | 17.02 | 17.18 | 123,900 | +0.17(+1.00%) |
Sep 26, 2006 | 17.14 | 17.14 | 16.92 | 17.01 | 121,000 | +0.03(+0.18%) |
Sep 25, 2006 | 17.07 | 17.08 | 16.87 | 16.98 | 115,700 | -0.03(-0.18%) |
Sep 22, 2006 | 17.05 | 17.07 | 16.85 | 17.01 | 115,400 | -0.02(-0.12%) |
Sep 21, 2006 | 17.11 | 17.11 | 16.91 | 17.03 | 97,800 | -0.02(-0.12%) |
Sep 20, 2006 | 17.11 | 17.12 | 17.00 | 17.05 | 108,300 | +0.00(+0.00%) |
Sep 19, 2006 | 17.17 | 17.18 | 16.98 | 17.05 | 117,600 | -0.02(-0.12%) |
Sep 18, 2006 | 17.03 | 17.22 | 17.01 | 17.07 | 84,300 | -0.05(-0.29%) |
Sep 15, 2006 | 17.13 | 17.15 | 17.04 | 17.12 | 105,100 | +0.17(+1.00%) |
Sep 14, 2006 | 17.28 | 17.28 | 16.90 | 16.95 | 146,100 | -0.12(-0.70%) |
Sep 13, 2006 | 16.98 | 17.14 | 16.95 | 17.07 | 117,400 | -0.02(-0.12%) |
Sep 12, 2006 | 16.96 | 17.12 | 16.81 | 17.09 | 132,900 | +0.25(+1.48%) |
Sep 11, 2006 | 16.87 | 16.96 | 16.75 | 16.84 | 95,300 | +0.00(+0.00%) |
Sep 08, 2006 | 16.90 | 16.91 | 16.75 | 16.84 | 91,100 | +0.06(+0.36%) |
Sep 07, 2006 | 16.89 | 16.89 | 16.75 | 16.78 | 151,000 | -0.01(-0.06%) |
Sep 06, 2006 | 16.91 | 16.91 | 16.78 | 16.79 | 287,700 | -0.06(-0.36%) |
Sep 05, 2006 | 16.86 | 16.94 | 16.79 | 16.85 | 140,100 | +0.07(+0.42%) |
Sep 01, 2006 | 17.03 | 17.03 | 16.77 | 16.78 | 124,400 | -0.16(-0.94%) |
Aug 31, 2006 | 16.76 | 16.94 | 16.74 | 16.94 | 111,800 | +0.18(+1.07%) |
Aug 30, 2006 | 16.70 | 16.85 | 16.63 | 16.76 | 133,700 | +0.17(+1.02%) |
Aug 29, 2006 | 16.65 | 16.72 | 16.51 | 16.59 | 139,500 | +0.00(+0.00%) |
Aug 28, 2006 | 16.45 | 16.69 | 16.45 | 16.59 | 133,900 | +0.16(+0.97%) |
Aug 25, 2006 | 16.56 | 16.57 | 16.42 | 16.43 | 121,500 | -0.01(-0.06%) |
Aug 24, 2006 | 16.62 | 16.68 | 16.38 | 16.44 | 131,100 | -0.09(-0.54%) |
Aug 23, 2006 | 16.65 | 16.69 | 16.40 | 16.53 | 91,400 | -0.06(-0.36%) |
Aug 22, 2006 | 16.43 | 16.59 | 16.38 | 16.59 | 175,900 | +0.22(+1.34%) |
Aug 21, 2006 | 16.45 | 16.50 | 16.35 | 16.37 | 115,700 | +0.00(+0.00%) |
Aug 18, 2006 | 16.38 | 16.44 | 16.32 | 16.37 | 80,200 | -0.01(-0.06%) |
Aug 17, 2006 | 16.35 | 16.42 | 16.31 | 16.38 | 69,000 | +0.03(+0.18%) |
Aug 16, 2006 | 16.33 | 16.40 | 16.27 | 16.35 | 82,600 | +0.10(+0.62%) |
Aug 15, 2006 | 16.28 | 16.31 | 16.16 | 16.25 | 379,300 | +0.06(+0.37%) |
Aug 14, 2006 | 16.08 | 16.20 | 16.06 | 16.19 | 128,500 | +0.11(+0.68%) |
Aug 11, 2006 | 16.21 | 16.22 | 15.99 | 16.08 | 86,800 | -0.07(-0.43%) |
Aug 10, 2006 | 16.11 | 16.18 | 15.99 | 16.15 | 76,200 | +0.09(+0.56%) |
Aug 09, 2006 | 16.20 | 16.22 | 16.06 | 16.06 | 106,500 | -0.06(-0.37%) |
Aug 08, 2006 | 16.36 | 16.36 | 16.12 | 16.12 | 94,600 | -0.18(-1.10%) |
Aug 07, 2006 | 16.40 | 16.40 | 16.21 | 16.30 | 76,400 | -0.08(-0.49%) |
Aug 04, 2006 | 16.23 | 16.44 | 16.20 | 16.38 | 162,400 | +0.28(+1.74%) |
Aug 03, 2006 | 16.05 | 16.16 | 15.92 | 16.10 | 106,500 | +0.12(+0.75%) |
Aug 02, 2006 | 15.93 | 16.00 | 15.84 | 15.98 | 95,800 | +0.13(+0.82%) |
Aug 01, 2006 | 15.86 | 15.87 | 15.70 | 15.85 | 73,400 | +0.00(+0.00%) |
Jul 31, 2006 | 15.92 | 15.92 | 15.79 | 15.85 | 65,700 | -0.04(-0.25%) |
Jul 28, 2006 | 15.79 | 15.89 | 15.74 | 15.89 | 63,900 | +0.12(+0.76%) |
Jul 27, 2006 | 15.88 | 15.88 | 15.74 | 15.77 | 41,900 | +0.00(+0.00%) |
Jul 26, 2006 | 15.69 | 15.84 | 15.69 | 15.77 | 63,800 | +0.02(+0.13%) |
Jul 25, 2006 | 15.70 | 15.76 | 15.64 | 15.75 | 62,000 | +0.10(+0.64%) |
Jul 24, 2006 | 15.66 | 15.66 | 15.47 | 15.65 | 41,100 | +0.09(+0.58%) |
Jul 21, 2006 | 15.86 | 15.86 | 15.52 | 15.56 | 39,100 | -0.16(-1.02%) |
Jul 20, 2006 | 15.80 | 15.85 | 15.70 | 15.72 | 53,000 | -0.04(-0.25%) |
Jul 19, 2006 | 15.48 | 15.80 | 15.48 | 15.76 | 100,700 | +0.30(+1.94%) |
Jul 18, 2006 | 15.31 | 15.50 | 15.31 | 15.46 | 58,700 | +0.18(+1.18%) |
Jul 17, 2006 | 15.42 | 15.43 | 15.20 | 15.28 | 58,500 | -0.04(-0.26%) |
Jul 14, 2006 | 15.64 | 15.64 | 15.24 | 15.32 | 33,200 | -0.24(-1.54%) |
Jul 13, 2006 | 15.82 | 15.82 | 15.50 | 15.56 | 44,700 | -0.22(-1.39%) |
Jul 12, 2006 | 15.76 | 15.88 | 15.71 | 15.78 | 63,300 | +0.07(+0.45%) |
Jul 11, 2006 | 15.73 | 15.75 | 15.64 | 15.71 | 62,500 | +0.03(+0.19%) |
Jul 10, 2006 | 15.73 | 15.73 | 15.61 | 15.68 | 47,000 | +0.05(+0.32%) |
Jul 07, 2006 | 15.67 | 15.71 | 15.59 | 15.63 | 61,200 | +0.04(+0.26%) |
Jul 06, 2006 | 15.64 | 15.73 | 15.58 | 15.59 | 60,400 | -0.01(-0.06%) |
Jul 05, 2006 | 15.55 | 15.65 | 15.50 | 15.60 | 47,200 | -0.01(-0.06%) |
Jul 03, 2006 | 15.48 | 15.61 | 15.36 | 15.61 | 81,400 | +0.24(+1.56%) |
Jun 30, 2006 | 15.33 | 15.45 | 15.22 | 15.37 | 63,900 | +0.18(+1.18%) |
Jun 29, 2006 | 14.99 | 15.19 | 14.99 | 15.19 | 61,100 | +0.25(+1.67%) |
Jun 28, 2006 | 14.89 | 15.03 | 14.89 | 14.94 | 51,000 | +0.02(+0.13%) |
Jun 27, 2006 | 14.90 | 15.05 | 14.90 | 14.92 | 54,200 | +0.03(+0.20%) |
Jun 26, 2006 | 14.94 | 14.94 | 14.79 | 14.89 | 40,900 | +0.07(+0.47%) |
Jun 23, 2006 | 14.85 | 14.90 | 14.82 | 14.82 | 56,500 | -0.05(-0.34%) |
Jun 22, 2006 | 15.03 | 15.03 | 14.81 | 14.87 | 62,600 | -0.10(-0.67%) |
Jun 21, 2006 | 14.70 | 14.97 | 14.68 | 14.97 | 49,200 | +0.24(+1.63%) |
Jun 20, 2006 | 14.83 | 14.84 | 14.68 | 14.73 | 57,400 | -0.09(-0.61%) |
Jun 19, 2006 | 14.98 | 14.98 | 14.79 | 14.82 | 40,600 | -0.08(-0.54%) |
Jun 16, 2006 | 15.01 | 15.01 | 14.88 | 14.90 | 37,900 | -0.06(-0.40%) |
Jun 15, 2006 | 14.66 | 14.96 | 14.66 | 14.96 | 46,900 | +0.37(+2.54%) |
Jun 14, 2006 | 14.54 | 14.63 | 14.50 | 14.59 | 47,600 | +0.07(+0.48%) |
Jun 13, 2006 | 14.73 | 14.73 | 14.52 | 14.52 | 56,300 | -0.32(-2.16%) |
Jun 12, 2006 | 14.99 | 14.99 | 14.84 | 14.84 | 26,400 | -0.11(-0.74%) |
Jun 09, 2006 | 14.88 | 15.00 | 14.88 | 14.95 | 27,500 | +0.14(+0.95%) |
Jun 08, 2006 | 14.88 | 14.93 | 14.73 | 14.81 | 85,200 | -0.05(-0.34%) |
Jun 07, 2006 | 14.86 | 14.97 | 14.77 | 14.86 | 68,900 | +0.05(+0.34%) |
Jun 06, 2006 | 15.02 | 15.03 | 14.81 | 14.81 | 47,800 | -0.15(-1.00%) |
Jun 05, 2006 | 14.95 | 15.21 | 14.92 | 14.96 | 82,800 | -0.03(-0.20%) |
Jun 02, 2006 | 14.99 | 15.09 | 14.98 | 14.99 | 66,100 | +0.12(+0.81%) |