Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.83 | 18.71 | 17.80 | 18.00 | 7,290,346 | +1.22(+7.28%) |
May 30, 2007 | 16.51 | 16.78 | 16.29 | 16.78 | 917,639 | +0.27(+1.64%) |
May 29, 2007 | 16.35 | 16.59 | 16.35 | 16.51 | 707,570 | +0.22(+1.36%) |
May 25, 2007 | 16.39 | 16.50 | 16.13 | 16.28 | 949,473 | -0.06(-0.36%) |
May 24, 2007 | 16.71 | 16.77 | 16.31 | 16.34 | 600,407 | -0.35(-2.07%) |
May 23, 2007 | 16.77 | 16.83 | 16.66 | 16.69 | 474,366 | -0.04(-0.23%) |
May 22, 2007 | 17.21 | 17.52 | 16.64 | 16.73 | 782,899 | -0.02(-0.10%) |
May 21, 2007 | 16.53 | 16.85 | 16.45 | 16.74 | 783,454 | +0.17(+1.04%) |
May 18, 2007 | 16.45 | 16.66 | 16.35 | 16.57 | 568,573 | +0.16(+0.99%) |
May 17, 2007 | 16.41 | 16.52 | 16.35 | 16.41 | 666,667 | +0.00(+0.00%) |
May 16, 2007 | 16.41 | 16.50 | 16.27 | 16.41 | 377,568 | +0.09(+0.56%) |
May 15, 2007 | 16.60 | 16.72 | 16.31 | 16.32 | 571,164 | -0.25(-1.53%) |
May 14, 2007 | 16.78 | 16.92 | 16.46 | 16.57 | 570,979 | -0.19(-1.13%) |
May 11, 2007 | 16.56 | 16.78 | 16.49 | 16.76 | 681,659 | +0.27(+1.64%) |
May 10, 2007 | 16.76 | 16.77 | 16.46 | 16.49 | 923,561 | -0.37(-2.21%) |
May 09, 2007 | 16.85 | 16.98 | 16.80 | 16.86 | 803,073 | -0.05(-0.29%) |
May 08, 2007 | 16.97 | 16.97 | 16.72 | 16.91 | 585,786 | -0.08(-0.48%) |
May 07, 2007 | 17.07 | 17.19 | 16.94 | 16.99 | 628,540 | -0.08(-0.44%) |
May 04, 2007 | 16.95 | 17.07 | 16.82 | 17.07 | 770,868 | +0.18(+1.06%) |
May 03, 2007 | 16.86 | 16.97 | 16.74 | 16.89 | 697,391 | +0.02(+0.13%) |
May 02, 2007 | 16.61 | 16.98 | 16.57 | 16.87 | 986,675 | +0.25(+1.53%) |
May 01, 2007 | 16.53 | 16.66 | 16.44 | 16.61 | 1,154,730 | +0.04(+0.23%) |
Apr 30, 2007 | 16.73 | 16.86 | 16.49 | 16.58 | 1,634,247 | -0.17(-1.03%) |
Apr 27, 2007 | 16.57 | 16.78 | 16.50 | 16.75 | 1,160,652 | +0.10(+0.62%) |
Apr 26, 2007 | 16.62 | 16.76 | 16.31 | 16.65 | 1,953,361 | -0.02(-0.13%) |
Apr 25, 2007 | 16.31 | 16.76 | 16.24 | 16.67 | 1,454,563 | +0.44(+2.73%) |
Apr 24, 2007 | 15.94 | 16.82 | 15.72 | 16.23 | 1,839,905 | -0.55(-3.28%) |
Apr 23, 2007 | 16.75 | 16.82 | 16.61 | 16.78 | 800,667 | +0.03(+0.16%) |
Apr 20, 2007 | 16.84 | 16.93 | 16.59 | 16.75 | 543,402 | +0.02(+0.10%) |
Apr 19, 2007 | 16.65 | 16.91 | 16.42 | 16.73 | 639,830 | -0.09(-0.51%) |
Apr 18, 2007 | 16.60 | 17.07 | 16.48 | 16.82 | 873,219 | +0.14(+0.84%) |
Apr 17, 2007 | 16.71 | 16.84 | 16.60 | 16.68 | 524,338 | +0.01(+0.06%) |
Apr 16, 2007 | 16.44 | 16.78 | 16.41 | 16.67 | 633,167 | +0.35(+2.12%) |
Apr 13, 2007 | 16.23 | 16.34 | 16.19 | 16.32 | 483,620 | +0.12(+0.73%) |
Apr 12, 2007 | 15.97 | 16.23 | 15.84 | 16.20 | 638,349 | +0.18(+1.11%) |
Apr 11, 2007 | 16.16 | 16.16 | 15.91 | 16.03 | 474,551 | -0.13(-0.80%) |
Apr 10, 2007 | 15.97 | 16.21 | 15.95 | 16.16 | 729,965 | +0.20(+1.25%) |
Apr 09, 2007 | 16.11 | 16.12 | 15.92 | 15.96 | 709,976 | -0.14(-0.87%) |
Apr 05, 2007 | 16.10 | 16.21 | 16.06 | 16.10 | 476,032 | -0.03(-0.20%) |
Apr 04, 2007 | 16.14 | 16.24 | 16.05 | 16.13 | 534,703 | -0.04(-0.27%) |
Apr 03, 2007 | 16.18 | 16.27 | 16.13 | 16.17 | 688,692 | +0.08(+0.50%) |
Apr 02, 2007 | 16.11 | 16.19 | 15.84 | 16.09 | 554,507 | +0.01(+0.07%) |
Mar 30, 2007 | 16.06 | 16.18 | 15.91 | 16.08 | 642,421 | -0.04(-0.23%) |
Mar 29, 2007 | 16.26 | 16.28 | 15.90 | 16.12 | 900,981 | +0.02(+0.10%) |
Mar 28, 2007 | 16.23 | 16.24 | 15.94 | 16.10 | 818,805 | -0.15(-0.93%) |
Mar 27, 2007 | 16.43 | 16.51 | 16.25 | 16.25 | 834,537 | -0.25(-1.54%) |
Mar 26, 2007 | 16.62 | 16.73 | 16.37 | 16.51 | 908,385 | -0.12(-0.72%) |
Mar 23, 2007 | 16.48 | 16.69 | 16.46 | 16.62 | 689,062 | +0.12(+0.75%) |
Mar 22, 2007 | 16.52 | 16.66 | 16.35 | 16.50 | 1,002,962 | +0.01(+0.07%) |
Mar 21, 2007 | 15.94 | 16.50 | 15.88 | 16.49 | 1,536,925 | +0.61(+3.84%) |
Mar 20, 2007 | 15.80 | 15.95 | 15.74 | 15.88 | 669,813 | +0.09(+0.55%) |
Mar 19, 2007 | 15.63 | 15.80 | 15.57 | 15.79 | 818,805 | +0.27(+1.74%) |
Mar 16, 2007 | 15.57 | 15.65 | 15.36 | 15.52 | 1,592,820 | +0.04(+0.28%) |
Mar 15, 2007 | 15.30 | 15.56 | 15.30 | 15.48 | 701,277 | +0.18(+1.17%) |
Mar 14, 2007 | 14.99 | 15.31 | 14.79 | 15.30 | 1,662,041 | +0.31(+2.05%) |
Mar 13, 2007 | 15.72 | 15.61 | 14.92 | 14.99 | 1,159,542 | -0.72(-4.61%) |
Mar 12, 2007 | 15.59 | 15.74 | 15.50 | 15.72 | 535,443 | +0.02(+0.10%) |
Mar 09, 2007 | 15.89 | 15.89 | 15.61 | 15.70 | 776,976 | -0.05(-0.34%) |
Mar 08, 2007 | 15.83 | 16.02 | 15.63 | 15.76 | 943,550 | +0.07(+0.45%) |
Mar 07, 2007 | 15.67 | 15.82 | 15.60 | 15.68 | 699,241 | -0.05(-0.34%) |
Mar 06, 2007 | 15.61 | 15.83 | 15.53 | 15.74 | 1,064,779 | +0.28(+1.78%) |
Mar 05, 2007 | 15.80 | 15.85 | 15.44 | 15.46 | 1,110,125 | -0.50(-3.11%) |
Mar 02, 2007 | 16.23 | 16.32 | 15.93 | 15.96 | 1,151,583 | -0.26(-1.63%) |
Mar 01, 2007 | 16.10 | 16.40 | 15.87 | 16.23 | 974,644 | -0.04(-0.23%) |
Feb 28, 2007 | 16.14 | 16.36 | 16.07 | 16.26 | 1,794,930 | +0.12(+0.74%) |
Feb 27, 2007 | 16.43 | 16.43 | 15.93 | 16.14 | 1,426,246 | -0.48(-2.86%) |
Feb 26, 2007 | 17.07 | 17.11 | 16.46 | 16.62 | 754,396 | -0.35(-2.07%) |
Feb 23, 2007 | 17.15 | 17.15 | 16.79 | 16.97 | 714,973 | -0.19(-1.13%) |
Feb 22, 2007 | 17.22 | 17.29 | 17.06 | 17.17 | 401,073 | -0.05(-0.31%) |
Feb 21, 2007 | 17.20 | 17.27 | 17.10 | 17.22 | 568,018 | -0.05(-0.28%) |
Feb 20, 2007 | 17.20 | 17.29 | 17.05 | 17.27 | 429,021 | +0.08(+0.44%) |
Feb 16, 2007 | 17.31 | 17.31 | 17.06 | 17.19 | 302,980 | -0.12(-0.72%) |
Feb 15, 2007 | 17.34 | 17.37 | 17.24 | 17.32 | 402,369 | -0.05(-0.31%) |
Feb 14, 2007 | 17.21 | 17.51 | 17.19 | 17.37 | 433,359 | +0.19(+1.13%) |
Feb 13, 2007 | 16.92 | 17.18 | 16.91 | 17.18 | 575,871 | +0.32(+1.89%) |
Feb 12, 2007 | 16.93 | 16.93 | 16.74 | 16.86 | 420,885 | -0.02(-0.13%) |
Feb 09, 2007 | 17.24 | 17.39 | 16.73 | 16.88 | 483,065 | -0.34(-1.98%) |
Feb 08, 2007 | 17.28 | 17.34 | 17.02 | 17.22 | 427,725 | -0.06(-0.38%) |
Feb 07, 2007 | 17.28 | 17.35 | 17.17 | 17.28 | 382,565 | +0.06(+0.38%) |
Feb 06, 2007 | 17.21 | 17.30 | 17.13 | 17.22 | 345,919 | +0.02(+0.09%) |
Feb 05, 2007 | 17.22 | 17.29 | 17.14 | 17.20 | 337,775 | -0.04(-0.22%) |
Feb 02, 2007 | 17.24 | 17.29 | 17.13 | 17.24 | 541,921 | +0.00(+0.00%) |
Feb 01, 2007 | 17.34 | 17.57 | 17.20 | 17.24 | 802,332 | -0.01(-0.03%) |
Jan 31, 2007 | 16.94 | 17.35 | 16.82 | 17.25 | 920,785 | +0.30(+1.79%) |
Jan 30, 2007 | 16.86 | 16.94 | 16.67 | 16.94 | 678,142 | +0.15(+0.90%) |
Jan 29, 2007 | 16.93 | 17.12 | 16.73 | 16.79 | 842,680 | -0.11(-0.64%) |
Jan 26, 2007 | 17.06 | 17.06 | 16.72 | 16.90 | 900,426 | -0.06(-0.38%) |
Jan 25, 2007 | 17.29 | 17.54 | 16.88 | 16.97 | 1,118,824 | -0.43(-2.45%) |
Jan 24, 2007 | 17.05 | 17.39 | 16.98 | 17.39 | 1,283,917 | +0.40(+2.35%) |
Jan 23, 2007 | 16.88 | 17.01 | 16.76 | 16.99 | 963,909 | +0.12(+0.70%) |
Jan 22, 2007 | 17.10 | 17.11 | 16.73 | 16.87 | 605,034 | -0.17(-0.98%) |
Jan 19, 2007 | 16.86 | 17.07 | 16.75 | 17.04 | 799,556 | +0.18(+1.09%) |
Jan 18, 2007 | 16.91 | 17.01 | 16.76 | 16.86 | 1,031,094 | +0.00(+0.00%) |
Jan 17, 2007 | 16.94 | 16.99 | 16.78 | 16.86 | 738,849 | -0.18(-1.05%) |
Jan 16, 2007 | 17.14 | 17.21 | 16.98 | 17.04 | 625,579 | -0.09(-0.54%) |
Jan 12, 2007 | 17.12 | 17.25 | 17.06 | 17.13 | 398,297 | +0.03(+0.19%) |
Jan 11, 2007 | 16.90 | 17.18 | 16.84 | 17.10 | 735,332 | +0.27(+1.61%) |
Jan 10, 2007 | 16.61 | 16.89 | 16.50 | 16.82 | 673,700 | +0.17(+1.01%) |
Jan 09, 2007 | 16.45 | 16.71 | 16.41 | 16.66 | 928,744 | +0.23(+1.41%) |
Jan 08, 2007 | 16.30 | 16.52 | 16.08 | 16.43 | 807,885 | +0.09(+0.56%) |
Jan 05, 2007 | 16.51 | 16.61 | 16.31 | 16.33 | 467,703 | -0.20(-1.21%) |
Jan 04, 2007 | 16.52 | 16.57 | 16.35 | 16.53 | 703,868 | -0.06(-0.39%) |
Jan 03, 2007 | 16.43 | 16.75 | 16.31 | 16.60 | 1,135,296 | +0.22(+1.35%) |
Dec 29, 2006 | 16.50 | 16.65 | 16.35 | 16.38 | 389,228 | -0.11(-0.69%) |
Dec 28, 2006 | 16.56 | 16.61 | 16.41 | 16.49 | 349,065 | -0.13(-0.78%) |
Dec 27, 2006 | 16.53 | 16.71 | 16.53 | 16.62 | 399,223 | +0.15(+0.89%) |
Dec 26, 2006 | 16.21 | 16.50 | 16.21 | 16.47 | 706,460 | +0.21(+1.26%) |
Dec 22, 2006 | 16.35 | 16.35 | 16.07 | 16.27 | 734,222 | -0.10(-0.59%) |
Dec 21, 2006 | 16.64 | 16.77 | 16.27 | 16.37 | 842,680 | -0.22(-1.30%) |
Dec 20, 2006 | 16.56 | 16.65 | 16.48 | 16.58 | 796,225 | +0.05(+0.33%) |
Dec 19, 2006 | 16.56 | 16.61 | 16.20 | 16.53 | 1,246,160 | -0.17(-1.00%) |
Dec 18, 2006 | 16.97 | 16.98 | 16.67 | 16.70 | 752,360 | -0.28(-1.65%) |
Dec 15, 2006 | 17.07 | 17.13 | 16.75 | 16.98 | 1,140,108 | -0.01(-0.06%) |
Dec 14, 2006 | 16.98 | 17.14 | 16.93 | 16.99 | 517,860 | +0.01(+0.03%) |
Dec 13, 2006 | 17.24 | 17.24 | 16.94 | 16.98 | 496,946 | -0.12(-0.70%) |
Dec 12, 2006 | 17.10 | 17.17 | 16.91 | 17.10 | 604,479 | -0.02(-0.13%) |
Dec 11, 2006 | 17.20 | 17.29 | 17.08 | 17.12 | 408,292 | -0.10(-0.56%) |
Dec 08, 2006 | 17.05 | 17.30 | 17.02 | 17.22 | 409,957 | +0.07(+0.41%) |
Dec 07, 2006 | 17.41 | 17.45 | 17.14 | 17.15 | 449,935 | -0.16(-0.91%) |
Dec 06, 2006 | 17.32 | 17.45 | 17.24 | 17.31 | 388,488 | +0.00(+0.00%) |
Dec 05, 2006 | 17.38 | 17.42 | 17.17 | 17.31 | 467,518 | -0.01(-0.06%) |
Dec 04, 2006 | 16.82 | 17.32 | 16.82 | 17.32 | 578,382 | +0.58(+3.45%) |
Dec 01, 2006 | 16.67 | 17.12 | 16.47 | 16.74 | 972,793 | -0.29(-1.68%) |
Nov 30, 2006 | 17.24 | 17.25 | 16.93 | 17.02 | 764,946 | -0.17(-1.01%) |
Nov 29, 2006 | 17.24 | 17.37 | 16.99 | 17.20 | 489,913 | +0.03(+0.16%) |
Nov 28, 2006 | 17.06 | 17.31 | 16.96 | 17.17 | 654,081 | +0.10(+0.57%) |
Nov 27, 2006 | 17.83 | 17.83 | 17.06 | 17.07 | 508,236 | -0.79(-4.42%) |
Nov 24, 2006 | 17.83 | 17.94 | 17.73 | 17.86 | 93,096 | -0.08(-0.42%) |
Nov 22, 2006 | 17.83 | 17.95 | 17.75 | 17.94 | 375,902 | +0.14(+0.79%) |
Nov 21, 2006 | 17.78 | 17.95 | 17.75 | 17.80 | 546,733 | +0.07(+0.40%) |
Nov 20, 2006 | 17.41 | 17.89 | 17.41 | 17.73 | 533,778 | -0.11(-0.64%) |
Nov 17, 2006 | 17.99 | 18.02 | 17.77 | 17.84 | 461,225 | -0.15(-0.81%) |
Nov 16, 2006 | 18.05 | 18.17 | 17.83 | 17.99 | 610,217 | +0.03(+0.15%) |
Nov 15, 2006 | 17.91 | 18.07 | 17.88 | 17.96 | 445,493 | +0.10(+0.58%) |
Nov 14, 2006 | 17.60 | 17.86 | 17.59 | 17.86 | 689,802 | +0.23(+1.32%) |
Nov 13, 2006 | 17.51 | 17.75 | 17.49 | 17.62 | 541,366 | +0.12(+0.71%) |
Nov 10, 2006 | 17.04 | 17.53 | 17.04 | 17.50 | 603,924 | +0.46(+2.70%) |
Nov 09, 2006 | 17.51 | 17.51 | 17.03 | 17.04 | 555,987 | -0.42(-2.41%) |
Nov 08, 2006 | 17.41 | 17.49 | 17.30 | 17.46 | 544,142 | +0.02(+0.12%) |
Nov 07, 2006 | 17.31 | 17.63 | 17.26 | 17.44 | 626,504 | +0.16(+0.91%) |
Nov 06, 2006 | 16.86 | 17.37 | 16.85 | 17.28 | 507,311 | +0.53(+3.16%) |
Nov 03, 2006 | 17.02 | 17.05 | 16.65 | 16.75 | 335,924 | -0.18(-1.08%) |
Nov 02, 2006 | 16.71 | 17.05 | 16.61 | 16.94 | 662,225 | +0.23(+1.39%) |
Nov 01, 2006 | 17.32 | 17.32 | 16.63 | 16.71 | 617,620 | -0.51(-2.95%) |
Oct 31, 2006 | 17.26 | 17.38 | 17.15 | 17.21 | 616,139 | +0.01(+0.03%) |
Oct 30, 2006 | 16.94 | 17.26 | 16.90 | 17.21 | 517,305 | +0.27(+1.59%) |
Oct 27, 2006 | 17.22 | 17.29 | 16.90 | 16.94 | 392,004 | -0.38(-2.21%) |
Oct 26, 2006 | 17.29 | 17.33 | 16.95 | 17.32 | 415,510 | +0.16(+0.91%) |
Oct 25, 2006 | 17.26 | 17.42 | 17.06 | 17.17 | 1,152,509 | +0.33(+1.99%) |
Oct 24, 2006 | 16.64 | 16.84 | 16.57 | 16.83 | 638,719 | +0.19(+1.14%) |
Oct 23, 2006 | 16.40 | 16.64 | 16.38 | 16.64 | 285,027 | +0.21(+1.25%) |
Oct 20, 2006 | 16.64 | 16.64 | 16.38 | 16.44 | 541,366 | -0.17(-1.04%) |
Oct 19, 2006 | 16.65 | 16.77 | 16.50 | 16.61 | 378,308 | -0.09(-0.55%) |
Oct 18, 2006 | 16.72 | 16.85 | 16.56 | 16.70 | 647,048 | +0.11(+0.68%) |
Oct 17, 2006 | 16.86 | 16.91 | 16.53 | 16.59 | 598,371 | -0.31(-1.85%) |
Oct 16, 2006 | 16.94 | 17.02 | 16.87 | 16.90 | 448,640 | -0.06(-0.38%) |
Oct 13, 2006 | 16.92 | 17.02 | 16.80 | 16.97 | 635,758 | +0.04(+0.26%) |
Oct 12, 2006 | 16.72 | 16.98 | 16.72 | 16.92 | 736,813 | +0.28(+1.69%) |
Oct 11, 2006 | 16.67 | 16.79 | 16.44 | 16.64 | 1,060,337 | -0.14(-0.81%) |
Oct 10, 2006 | 16.83 | 17.02 | 16.64 | 16.78 | 667,777 | -0.03(-0.16%) |
Oct 09, 2006 | 16.34 | 16.81 | 16.32 | 16.80 | 1,118,453 | +0.46(+2.84%) |
Oct 06, 2006 | 16.44 | 16.45 | 16.18 | 16.34 | 429,206 | -0.15(-0.92%) |
Oct 05, 2006 | 16.23 | 16.54 | 16.18 | 16.49 | 897,095 | +0.26(+1.63%) |
Oct 04, 2006 | 15.74 | 16.25 | 15.68 | 16.23 | 704,979 | +0.39(+2.49%) |
Oct 03, 2006 | 15.57 | 15.92 | 15.52 | 15.83 | 477,327 | +0.23(+1.49%) |
Oct 02, 2006 | 15.74 | 15.78 | 15.41 | 15.60 | 687,766 | -0.20(-1.27%) |
Sep 29, 2006 | 15.81 | 15.96 | 15.76 | 15.80 | 811,772 | +0.02(+0.14%) |
Sep 28, 2006 | 15.71 | 15.82 | 15.58 | 15.78 | 626,874 | +0.08(+0.52%) |
Sep 27, 2006 | 16.01 | 16.02 | 15.67 | 15.70 | 775,866 | -0.34(-2.12%) |
Sep 26, 2006 | 15.88 | 16.04 | 15.66 | 16.04 | 728,855 | +0.08(+0.47%) |
Sep 25, 2006 | 15.66 | 16.02 | 15.59 | 15.96 | 629,650 | +0.29(+1.86%) |
Sep 22, 2006 | 15.73 | 15.77 | 15.57 | 15.67 | 406,996 | -0.14(-0.89%) |
Sep 21, 2006 | 15.88 | 16.06 | 15.70 | 15.81 | 777,161 | -0.07(-0.44%) |
Sep 20, 2006 | 15.45 | 15.98 | 15.40 | 15.88 | 1,017,213 | +0.55(+3.60%) |
Sep 19, 2006 | 15.67 | 15.67 | 15.25 | 15.33 | 1,332,779 | -0.36(-2.31%) |
Sep 18, 2006 | 15.88 | 15.93 | 15.61 | 15.69 | 604,294 | -0.21(-1.29%) |
Sep 15, 2006 | 16.01 | 16.06 | 15.86 | 15.90 | 687,396 | -0.04(-0.24%) |
Sep 14, 2006 | 15.85 | 16.02 | 15.74 | 15.93 | 523,968 | +0.03(+0.17%) |
Sep 13, 2006 | 15.68 | 16.05 | 15.63 | 15.91 | 755,321 | +0.23(+1.45%) |
Sep 12, 2006 | 15.34 | 15.74 | 15.32 | 15.68 | 880,807 | +0.45(+2.98%) |
Sep 11, 2006 | 15.12 | 15.40 | 15.05 | 15.23 | 434,573 | +0.06(+0.39%) |
Sep 08, 2006 | 15.15 | 15.29 | 15.02 | 15.17 | 597,076 | +0.03(+0.18%) |
Sep 07, 2006 | 14.97 | 15.26 | 14.89 | 15.14 | 960,393 | +0.03(+0.21%) |
Sep 06, 2006 | 15.25 | 15.31 | 15.09 | 15.11 | 799,556 | -0.36(-2.31%) |
Sep 05, 2006 | 15.29 | 15.47 | 15.21 | 15.46 | 865,631 | +0.12(+0.77%) |
Sep 01, 2006 | 15.00 | 15.36 | 14.84 | 15.34 | 1,162,503 | +0.37(+2.45%) |
Aug 31, 2006 | 14.89 | 15.05 | 14.88 | 14.98 | 428,281 | +0.17(+1.13%) |
Aug 30, 2006 | 14.99 | 15.05 | 14.79 | 14.81 | 608,181 | -0.12(-0.83%) |
Aug 29, 2006 | 15.06 | 15.09 | 14.80 | 14.93 | 728,855 | -0.02(-0.14%) |
Aug 28, 2006 | 14.61 | 14.99 | 14.59 | 14.96 | 1,372,757 | +0.28(+1.88%) |
Aug 25, 2006 | 14.83 | 14.88 | 14.66 | 14.68 | 1,329,818 | -0.24(-1.59%) |
Aug 24, 2006 | 15.26 | 15.27 | 14.91 | 14.92 | 1,321,859 | -0.31(-2.06%) |
Aug 23, 2006 | 15.58 | 15.64 | 15.14 | 15.23 | 588,747 | -0.30(-1.95%) |
Aug 22, 2006 | 15.62 | 15.75 | 15.43 | 15.53 | 620,766 | -0.14(-0.90%) |
Aug 21, 2006 | 15.93 | 15.98 | 15.58 | 15.67 | 922,081 | -0.25(-1.59%) |
Aug 18, 2006 | 15.95 | 16.05 | 15.78 | 15.93 | 295,946 | -0.03(-0.20%) |
Aug 17, 2006 | 15.66 | 16.07 | 15.64 | 15.96 | 504,720 | +0.25(+1.58%) |
Aug 16, 2006 | 15.65 | 15.77 | 15.57 | 15.71 | 425,504 | +0.20(+1.29%) |
Aug 15, 2006 | 15.37 | 15.63 | 15.32 | 15.51 | 691,838 | +0.28(+1.81%) |
Aug 14, 2006 | 15.32 | 15.44 | 15.19 | 15.24 | 616,324 | -0.01(-0.07%) |
Aug 11, 2006 | 15.29 | 15.30 | 15.08 | 15.25 | 704,794 | -0.08(-0.53%) |
Aug 10, 2006 | 15.10 | 15.34 | 14.92 | 15.33 | 590,413 | +0.21(+1.39%) |
Aug 09, 2006 | 15.56 | 15.59 | 15.11 | 15.12 | 579,123 | -0.29(-1.86%) |
Aug 08, 2006 | 15.64 | 15.76 | 15.34 | 15.40 | 591,338 | -0.19(-1.25%) |
Aug 07, 2006 | 15.84 | 15.87 | 15.52 | 15.60 | 612,993 | -0.23(-1.47%) |
Aug 04, 2006 | 16.02 | 16.23 | 15.75 | 15.83 | 571,905 | -0.01(-0.07%) |
Aug 03, 2006 | 15.61 | 15.93 | 15.58 | 15.84 | 480,659 | +0.07(+0.45%) |
Aug 02, 2006 | 15.43 | 15.83 | 15.40 | 15.77 | 842,125 | +0.42(+2.75%) |
Aug 01, 2006 | 15.68 | 15.68 | 15.30 | 15.35 | 1,034,611 | -0.35(-2.24%) |
Jul 31, 2006 | 15.59 | 15.74 | 15.52 | 15.70 | 593,374 | +0.03(+0.21%) |
Jul 28, 2006 | 15.40 | 15.80 | 15.38 | 15.67 | 660,559 | +0.29(+1.86%) |
Jul 27, 2006 | 15.12 | 15.80 | 15.02 | 15.38 | 2,593,006 | +0.68(+4.59%) |
Jul 26, 2006 | 15.06 | 15.30 | 14.63 | 14.71 | 1,957,803 | -0.35(-2.30%) |
Jul 25, 2006 | 14.97 | 15.16 | 14.79 | 15.05 | 965,575 | +0.02(+0.14%) |
Jul 24, 2006 | 14.73 | 15.07 | 14.86 | 15.03 | 871,923 | +0.31(+2.09%) |
Jul 21, 2006 | 14.98 | 14.91 | 14.59 | 14.72 | 1,422,544 | -0.25(-1.70%) |
Jul 20, 2006 | 15.26 | 15.32 | 14.97 | 14.98 | 1,003,147 | -0.20(-1.32%) |
Jul 19, 2006 | 14.48 | 15.25 | 14.48 | 15.18 | 1,196,188 | +0.68(+4.70%) |
Jul 18, 2006 | 14.62 | 14.70 | 14.29 | 14.50 | 1,237,276 | -0.18(-1.22%) |
Jul 17, 2006 | 14.71 | 14.78 | 14.41 | 14.67 | 879,512 | -0.03(-0.22%) |
Jul 14, 2006 | 15.00 | 15.00 | 14.62 | 14.71 | 1,610,218 | -0.30(-1.98%) |
Jul 13, 2006 | 15.40 | 15.40 | 15.00 | 15.00 | 1,397,558 | -0.42(-2.73%) |
Jul 12, 2006 | 15.67 | 15.71 | 15.40 | 15.43 | 651,675 | -0.26(-1.69%) |
Jul 11, 2006 | 15.70 | 15.72 | 15.43 | 15.69 | 918,194 | -0.02(-0.10%) |
Jul 10, 2006 | 15.76 | 15.77 | 15.62 | 15.71 | 1,517,676 | -0.01(-0.07%) |
Jul 07, 2006 | 16.22 | 16.22 | 15.72 | 15.72 | 1,090,321 | -0.50(-3.10%) |
Jul 06, 2006 | 16.21 | 16.37 | 16.13 | 16.22 | 759,023 | +0.06(+0.40%) |
Jul 05, 2006 | 16.43 | 16.43 | 16.02 | 16.16 | 933,001 | -0.31(-1.87%) |
Jul 03, 2006 | 16.35 | 16.52 | 16.22 | 16.46 | 441,236 | +0.11(+0.66%) |
Jun 30, 2006 | 16.12 | 16.39 | 16.01 | 16.35 | 1,198,039 | +0.27(+1.68%) |
Jun 29, 2006 | 15.72 | 16.14 | 15.67 | 16.08 | 1,506,016 | +0.44(+2.83%) |
Jun 28, 2006 | 15.76 | 15.83 | 15.58 | 15.64 | 1,114,196 | -0.06(-0.38%) |
Jun 27, 2006 | 15.86 | 15.94 | 15.65 | 15.70 | 689,617 | -0.12(-0.79%) |
Jun 26, 2006 | 16.04 | 16.13 | 15.70 | 15.83 | 860,078 | -0.17(-1.05%) |
Jun 23, 2006 | 15.60 | 16.13 | 15.46 | 15.99 | 1,232,464 | +0.52(+3.35%) |
Jun 22, 2006 | 15.61 | 15.64 | 15.31 | 15.47 | 1,045,901 | -0.23(-1.48%) |
Jun 21, 2006 | 15.16 | 15.79 | 15.16 | 15.71 | 781,048 | +0.51(+3.38%) |
Jun 20, 2006 | 15.07 | 15.38 | 15.03 | 15.19 | 700,537 | +0.15(+0.97%) |
Jun 19, 2006 | 15.39 | 15.47 | 14.98 | 15.05 | 905,423 | -0.34(-2.21%) |
Jun 16, 2006 | 15.54 | 15.59 | 15.14 | 15.39 | 1,690,358 | -0.04(-0.28%) |
Jun 15, 2006 | 14.60 | 15.45 | 14.59 | 15.43 | 1,303,721 | +1.01(+7.01%) |
Jun 14, 2006 | 14.37 | 14.57 | 14.28 | 14.42 | 1,959,839 | +0.07(+0.49%) |
Jun 13, 2006 | 15.16 | 15.33 | 14.23 | 14.35 | 1,819,731 | -0.81(-5.35%) |
Jun 12, 2006 | 15.52 | 15.59 | 15.16 | 15.16 | 970,017 | -0.38(-2.43%) |
Jun 09, 2006 | 15.48 | 15.70 | 15.45 | 15.54 | 407,736 | +0.12(+0.77%) |
Jun 08, 2006 | 15.43 | 15.48 | 15.07 | 15.42 | 1,167,685 | -0.01(-0.04%) |
Jun 07, 2006 | 15.27 | 15.62 | 15.19 | 15.43 | 873,034 | +0.16(+1.06%) |
Jun 06, 2006 | 15.42 | 15.50 | 14.99 | 15.26 | 1,468,630 | -0.10(-0.67%) |
Jun 05, 2006 | 15.88 | 16.02 | 15.36 | 15.37 | 966,501 | -0.55(-3.43%) |
Jun 02, 2006 | 16.21 | 16.28 | 15.68 | 15.91 | 846,752 | -0.17(-1.04%) |