Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.96 | 21.11 | 20.76 | 20.96 | 1,910,821 | -0.00(-0.02%) |
Mar 29, 2007 | 20.75 | 21.05 | 20.65 | 20.97 | 2,345,562 | +0.52(+2.54%) |
Mar 28, 2007 | 20.50 | 20.56 | 20.28 | 20.45 | 1,954,210 | -0.28(-1.35%) |
Mar 27, 2007 | 20.80 | 20.82 | 20.67 | 20.73 | 2,295,367 | -0.18(-0.86%) |
Mar 26, 2007 | 21.04 | 21.04 | 20.64 | 20.91 | 2,426,385 | +0.00(+0.00%) |
Mar 23, 2007 | 20.83 | 21.02 | 20.79 | 20.91 | 986,038 | +0.05(+0.23%) |
Mar 22, 2007 | 20.97 | 21.07 | 20.81 | 20.86 | 1,573,066 | -0.07(-0.35%) |
Mar 21, 2007 | 20.29 | 20.96 | 20.28 | 20.94 | 2,854,321 | +0.69(+3.41%) |
Mar 20, 2007 | 20.11 | 20.26 | 19.99 | 20.25 | 1,231,909 | +0.22(+1.12%) |
Mar 19, 2007 | 19.75 | 20.04 | 19.74 | 20.02 | 3,755,282 | +0.42(+2.13%) |
Mar 16, 2007 | 19.86 | 19.90 | 19.48 | 19.61 | 3,776,551 | -0.20(-1.02%) |
Mar 15, 2007 | 19.63 | 19.91 | 19.60 | 19.81 | 1,213,192 | +0.14(+0.70%) |
Mar 14, 2007 | 19.44 | 19.71 | 19.06 | 19.67 | 3,996,049 | +0.24(+1.24%) |
Mar 13, 2007 | 20.12 | 20.03 | 19.38 | 19.43 | 2,676,510 | -0.69(-3.44%) |
Mar 12, 2007 | 19.91 | 20.20 | 19.87 | 20.12 | 2,407,668 | +0.18(+0.90%) |
Mar 09, 2007 | 19.90 | 19.97 | 19.76 | 19.94 | 3,134,223 | +0.24(+1.24%) |
Mar 08, 2007 | 19.74 | 19.80 | 19.53 | 19.70 | 1,875,939 | +0.39(+2.00%) |
Mar 07, 2007 | 19.50 | 19.62 | 19.24 | 19.31 | 2,280,053 | -0.16(-0.84%) |
Mar 06, 2007 | 18.89 | 19.48 | 18.89 | 19.47 | 4,488,643 | +0.91(+4.93%) |
Mar 05, 2007 | 18.39 | 18.95 | 18.17 | 18.56 | 5,884,750 | -0.41(-2.17%) |
Mar 02, 2007 | 19.38 | 19.47 | 18.94 | 18.97 | 3,838,657 | -0.42(-2.18%) |
Mar 01, 2007 | 19.04 | 19.54 | 18.67 | 19.39 | 6,418,666 | -0.21(-1.07%) |
Feb 28, 2007 | 19.56 | 19.75 | 19.34 | 19.60 | 6,944,805 | +0.44(+2.32%) |
Feb 27, 2007 | 20.45 | 20.45 | 18.64 | 19.16 | 10,528,233 | -1.75(-8.36%) |
Feb 26, 2007 | 21.09 | 21.18 | 20.81 | 20.91 | 1,523,424 | -0.08(-0.36%) |
Feb 23, 2007 | 21.21 | 21.21 | 20.87 | 20.98 | 1,536,484 | -0.24(-1.14%) |
Feb 22, 2007 | 21.39 | 21.44 | 21.08 | 21.22 | 1,871,685 | +0.03(+0.14%) |
Feb 21, 2007 | 21.12 | 21.20 | 20.91 | 21.19 | 3,155,492 | +0.02(+0.09%) |
Feb 20, 2007 | 21.06 | 21.18 | 20.96 | 21.17 | 1,332,300 | +0.00(+0.01%) |
Feb 16, 2007 | 21.15 | 21.19 | 21.02 | 21.17 | 1,662,397 | -0.03(-0.15%) |
Feb 15, 2007 | 21.24 | 21.30 | 21.15 | 21.20 | 1,105,145 | -0.07(-0.34%) |
Feb 14, 2007 | 20.93 | 21.32 | 20.93 | 21.27 | 3,141,327 | +0.43(+2.08%) |
Feb 13, 2007 | 20.44 | 20.86 | 20.44 | 20.84 | 1,588,193 | +0.46(+2.27%) |
Feb 12, 2007 | 20.46 | 20.47 | 20.21 | 20.38 | 2,007,102 | -0.08(-0.41%) |
Feb 09, 2007 | 20.83 | 20.88 | 20.43 | 20.46 | 2,221,350 | -0.35(-1.69%) |
Feb 08, 2007 | 20.73 | 20.85 | 20.53 | 20.82 | 1,991,644 | +0.02(+0.09%) |
Feb 07, 2007 | 20.90 | 20.94 | 20.70 | 20.80 | 2,633,972 | -0.16(-0.76%) |
Feb 06, 2007 | 20.93 | 20.96 | 20.74 | 20.96 | 2,616,106 | +0.14(+0.66%) |
Feb 05, 2007 | 20.79 | 20.84 | 20.65 | 20.82 | 1,725,354 | +0.07(+0.36%) |
Feb 02, 2007 | 20.69 | 20.74 | 20.51 | 20.74 | 1,773,847 | +0.05(+0.23%) |
Feb 01, 2007 | 20.73 | 20.80 | 20.57 | 20.70 | 2,116,706 | +0.20(+0.96%) |
Jan 31, 2007 | 20.06 | 20.50 | 20.01 | 20.50 | 2,322,592 | +0.43(+2.13%) |
Jan 30, 2007 | 19.91 | 20.08 | 19.76 | 20.07 | 1,278,701 | +0.23(+1.16%) |
Jan 29, 2007 | 20.00 | 20.06 | 19.75 | 19.84 | 2,765,841 | -0.26(-1.29%) |
Jan 26, 2007 | 20.05 | 20.12 | 19.88 | 20.10 | 1,208,088 | +0.12(+0.59%) |
Jan 25, 2007 | 20.45 | 20.45 | 19.91 | 19.98 | 2,969,174 | -0.54(-2.63%) |
Jan 24, 2007 | 20.31 | 20.53 | 20.21 | 20.52 | 2,087,780 | +0.26(+1.28%) |
Jan 23, 2007 | 19.82 | 20.26 | 19.82 | 20.26 | 2,894,307 | +0.47(+2.38%) |
Jan 22, 2007 | 19.81 | 19.86 | 19.61 | 19.79 | 1,114,503 | +0.05(+0.27%) |
Jan 19, 2007 | 19.58 | 19.75 | 19.36 | 19.74 | 1,667,502 | +0.37(+1.91%) |
Jan 18, 2007 | 19.60 | 19.76 | 19.31 | 19.37 | 1,393,555 | -0.23(-1.15%) |
Jan 17, 2007 | 19.48 | 19.67 | 19.39 | 19.60 | 2,282,606 | +0.07(+0.34%) |
Jan 16, 2007 | 19.52 | 19.59 | 19.44 | 19.53 | 1,596,888 | -0.11(-0.57%) |
Jan 12, 2007 | 19.39 | 19.64 | 19.37 | 19.64 | 2,282,606 | +0.30(+1.57%) |
Jan 11, 2007 | 19.05 | 19.59 | 19.05 | 19.34 | 2,559,105 | +0.18(+0.93%) |
Jan 10, 2007 | 18.79 | 19.16 | 18.64 | 19.16 | 5,577,624 | +0.18(+0.94%) |
Jan 09, 2007 | 19.42 | 19.42 | 18.84 | 18.98 | 6,019,171 | -0.50(-2.56%) |
Jan 08, 2007 | 19.32 | 19.48 | 19.20 | 19.48 | 2,393,205 | +0.23(+1.21%) |
Jan 05, 2007 | 19.69 | 19.69 | 19.16 | 19.25 | 3,711,042 | -0.51(-2.59%) |
Jan 04, 2007 | 19.78 | 19.82 | 19.62 | 19.76 | 1,543,290 | -0.24(-1.20%) |
Jan 03, 2007 | 20.27 | 20.29 | 19.77 | 20.00 | 4,225,756 | +0.03(+0.13%) |
Dec 29, 2006 | 19.95 | 19.97 | 19.88 | 19.97 | 896,707 | +0.07(+0.35%) |
Dec 28, 2006 | 19.93 | 19.94 | 19.82 | 19.90 | 2,774,349 | -0.02(-0.10%) |
Dec 27, 2006 | 19.55 | 19.96 | 19.52 | 19.92 | 1,152,788 | +0.46(+2.37%) |
Dec 26, 2006 | 19.41 | 19.46 | 19.35 | 19.46 | 564,058 | +0.14(+0.70%) |
Dec 22, 2006 | 19.39 | 19.39 | 19.20 | 19.33 | 816,735 | -0.07(-0.35%) |
Dec 21, 2006 | 19.39 | 19.44 | 19.18 | 19.39 | 2,819,439 | -0.35(-1.79%) |
Dec 20, 2006 | 19.89 | 19.93 | 19.73 | 19.75 | 1,028,576 | -0.08(-0.42%) |
Dec 19, 2006 | 19.59 | 19.83 | 19.51 | 19.83 | 2,073,317 | +0.00(+0.00%) |
Dec 18, 2006 | 20.14 | 20.18 | 19.83 | 19.83 | 1,571,365 | -0.26(-1.29%) |
Dec 15, 2006 | 20.08 | 20.14 | 20.01 | 20.09 | 1,295,717 | +0.01(+0.06%) |
Dec 14, 2006 | 20.00 | 20.11 | 19.86 | 20.08 | 1,224,252 | +0.34(+1.73%) |
Dec 13, 2006 | 19.75 | 19.77 | 19.61 | 19.74 | 1,322,941 | +0.04(+0.21%) |
Dec 12, 2006 | 19.86 | 19.86 | 19.48 | 19.69 | 931,589 | -0.14(-0.69%) |
Dec 11, 2006 | 19.85 | 19.85 | 19.73 | 19.83 | 962,216 | +0.05(+0.24%) |
Dec 08, 2006 | 19.69 | 19.81 | 19.59 | 19.78 | 1,672,606 | +0.13(+0.66%) |
Dec 07, 2006 | 19.68 | 19.82 | 19.57 | 19.65 | 1,101,742 | -0.04(-0.18%) |
Dec 06, 2006 | 19.63 | 19.78 | 19.54 | 19.69 | 1,531,379 | -0.01(-0.06%) |
Dec 05, 2006 | 19.53 | 19.78 | 19.46 | 19.70 | 2,205,186 | +0.31(+1.59%) |
Dec 04, 2006 | 19.03 | 19.39 | 18.96 | 19.39 | 1,672,606 | +0.46(+2.41%) |
Dec 01, 2006 | 18.81 | 19.19 | 18.75 | 18.94 | 906,066 | -0.23(-1.22%) |
Nov 30, 2006 | 19.07 | 19.19 | 18.89 | 19.17 | 1,576,470 | +0.12(+0.62%) |
Nov 29, 2006 | 18.79 | 19.09 | 18.78 | 19.05 | 1,686,218 | +0.41(+2.19%) |
Nov 28, 2006 | 18.44 | 18.64 | 18.29 | 18.64 | 2,200,932 | +0.14(+0.77%) |
Nov 27, 2006 | 19.03 | 19.03 | 18.40 | 18.50 | 2,110,751 | -0.47(-2.50%) |
Nov 24, 2006 | 18.87 | 19.01 | 18.84 | 18.97 | 324,992 | -0.06(-0.33%) |
Nov 22, 2006 | 18.95 | 19.04 | 18.85 | 19.04 | 1,191,072 | +0.09(+0.47%) |
Nov 21, 2006 | 18.66 | 18.96 | 18.63 | 18.95 | 637,224 | +0.26(+1.42%) |
Nov 20, 2006 | 18.62 | 18.78 | 18.57 | 18.68 | 1,402,913 | +0.06(+0.32%) |
Nov 17, 2006 | 18.48 | 18.62 | 18.41 | 18.62 | 978,381 | -0.06(-0.35%) |
Nov 16, 2006 | 18.94 | 19.02 | 18.67 | 18.69 | 952,007 | -0.25(-1.30%) |
Nov 15, 2006 | 18.79 | 18.98 | 18.73 | 18.94 | 1,282,104 | +0.09(+0.50%) |
Nov 14, 2006 | 18.81 | 18.84 | 18.61 | 18.84 | 1,030,278 | +0.36(+1.94%) |
Nov 13, 2006 | 18.41 | 18.51 | 18.32 | 18.48 | 2,212,843 | -0.07(-0.38%) |
Nov 10, 2006 | 18.69 | 18.69 | 18.46 | 18.55 | 1,456,511 | -0.08(-0.40%) |
Nov 09, 2006 | 18.85 | 18.91 | 18.54 | 18.63 | 1,522,871 | -0.11(-0.57%) |
Nov 08, 2006 | 18.40 | 18.74 | 18.34 | 18.74 | 1,095,787 | +0.17(+0.92%) |
Nov 07, 2006 | 18.74 | 18.79 | 18.48 | 18.57 | 1,943,150 | -0.12(-0.66%) |
Nov 06, 2006 | 18.34 | 18.78 | 18.34 | 18.69 | 2,736,915 | +0.47(+2.55%) |
Nov 03, 2006 | 18.23 | 18.29 | 18.12 | 18.22 | 757,182 | +0.11(+0.61%) |
Nov 02, 2006 | 18.12 | 18.12 | 17.90 | 18.11 | 1,656,442 | +0.01(+0.07%) |
Nov 01, 2006 | 18.16 | 18.36 | 18.05 | 18.10 | 2,561,657 | +0.05(+0.26%) |
Oct 31, 2006 | 17.83 | 18.09 | 17.81 | 18.05 | 1,824,043 | +0.36(+2.06%) |
Oct 30, 2006 | 18.01 | 18.01 | 17.63 | 17.69 | 3,468,574 | -0.38(-2.08%) |
Oct 27, 2006 | 18.34 | 18.38 | 18.02 | 18.07 | 1,545,842 | -0.37(-2.01%) |
Oct 26, 2006 | 18.53 | 18.56 | 18.30 | 18.44 | 1,909,970 | -0.05(-0.25%) |
Oct 25, 2006 | 18.22 | 18.49 | 18.22 | 18.48 | 1,009,859 | +0.27(+1.46%) |
Oct 24, 2006 | 18.10 | 18.22 | 18.01 | 18.22 | 669,553 | +0.12(+0.65%) |
Oct 23, 2006 | 17.89 | 18.10 | 17.75 | 18.10 | 1,037,934 | +0.14(+0.80%) |
Oct 20, 2006 | 17.98 | 17.98 | 17.83 | 17.96 | 561,505 | -0.06(-0.35%) |
Oct 19, 2006 | 17.85 | 18.03 | 17.82 | 18.02 | 1,020,919 | +0.08(+0.43%) |
Oct 18, 2006 | 18.00 | 18.40 | 17.82 | 17.94 | 1,903,164 | +0.08(+0.44%) |
Oct 17, 2006 | 17.98 | 17.98 | 17.69 | 17.87 | 2,383,847 | -0.26(-1.43%) |
Oct 16, 2006 | 18.00 | 18.19 | 17.94 | 18.12 | 1,214,043 | +0.15(+0.83%) |
Oct 13, 2006 | 17.81 | 18.01 | 17.81 | 17.97 | 1,863,178 | +0.19(+1.09%) |
Oct 12, 2006 | 17.46 | 17.82 | 17.46 | 17.78 | 1,869,984 | +0.35(+1.98%) |
Oct 11, 2006 | 17.40 | 17.56 | 17.31 | 17.43 | 1,449,705 | -0.10(-0.56%) |
Oct 10, 2006 | 17.40 | 17.53 | 17.36 | 17.53 | 4,426,537 | +0.29(+1.66%) |
Oct 09, 2006 | 17.21 | 17.44 | 17.21 | 17.25 | 1,318,687 | +0.04(+0.23%) |
Oct 06, 2006 | 17.00 | 17.26 | 17.00 | 17.21 | 1,146,833 | -0.06(-0.34%) |
Oct 05, 2006 | 17.08 | 17.34 | 17.06 | 17.27 | 2,659,495 | +0.23(+1.37%) |
Oct 04, 2006 | 16.47 | 17.05 | 16.46 | 17.03 | 2,341,309 | +0.53(+3.21%) |
Oct 03, 2006 | 16.61 | 16.71 | 16.44 | 16.50 | 2,799,872 | -0.27(-1.61%) |
Oct 02, 2006 | 16.86 | 16.95 | 16.75 | 16.77 | 1,986,539 | +0.06(+0.37%) |
Sep 29, 2006 | 16.68 | 16.76 | 16.59 | 16.71 | 1,489,691 | -0.01(-0.06%) |
Sep 28, 2006 | 16.59 | 16.73 | 16.49 | 16.72 | 1,987,390 | +0.20(+1.22%) |
Sep 27, 2006 | 16.37 | 16.57 | 16.33 | 16.52 | 1,262,537 | +0.10(+0.61%) |
Sep 26, 2006 | 16.07 | 16.44 | 16.07 | 16.42 | 4,652,841 | +0.41(+2.57%) |
Sep 25, 2006 | 15.94 | 16.07 | 15.57 | 16.01 | 2,401,713 | +0.05(+0.30%) |
Sep 22, 2006 | 15.99 | 16.00 | 15.75 | 15.96 | 1,880,193 | -0.14(-0.84%) |
Sep 21, 2006 | 16.41 | 16.45 | 16.05 | 16.10 | 1,590,933 | -0.33(-1.98%) |
Sep 20, 2006 | 16.56 | 16.68 | 16.35 | 16.42 | 2,032,480 | -0.08(-0.46%) |
Sep 19, 2006 | 16.78 | 16.81 | 16.31 | 16.50 | 2,069,914 | -0.28(-1.67%) |
Sep 18, 2006 | 16.66 | 16.84 | 16.48 | 16.78 | 1,150,236 | +0.36(+2.19%) |
Sep 15, 2006 | 16.49 | 16.63 | 16.36 | 16.42 | 1,602,843 | +0.02(+0.14%) |
Sep 14, 2006 | 16.46 | 16.57 | 16.34 | 16.39 | 755,480 | -0.14(-0.87%) |
Sep 13, 2006 | 16.23 | 16.59 | 16.20 | 16.54 | 1,481,184 | +0.28(+1.74%) |
Sep 12, 2006 | 15.99 | 16.26 | 15.99 | 16.26 | 1,721,951 | +0.37(+2.32%) |
Sep 11, 2006 | 16.00 | 16.06 | 15.81 | 15.89 | 2,996,399 | -0.41(-2.51%) |
Sep 08, 2006 | 16.33 | 16.40 | 16.25 | 16.30 | 943,499 | +0.02(+0.11%) |
Sep 07, 2006 | 16.31 | 16.43 | 16.14 | 16.28 | 1,670,054 | -0.22(-1.31%) |
Sep 06, 2006 | 16.84 | 16.84 | 16.46 | 16.49 | 1,618,157 | -0.45(-2.68%) |
Sep 05, 2006 | 17.01 | 17.06 | 16.93 | 16.95 | 1,427,585 | +0.06(+0.33%) |
Sep 01, 2006 | 16.54 | 16.90 | 16.54 | 16.89 | 1,396,107 | +0.35(+2.12%) |
Aug 31, 2006 | 16.71 | 16.74 | 16.51 | 16.54 | 1,045,591 | -0.13(-0.78%) |
Aug 30, 2006 | 16.64 | 16.71 | 16.59 | 16.67 | 952,007 | +0.04(+0.24%) |
Aug 29, 2006 | 16.64 | 16.66 | 16.44 | 16.63 | 1,524,573 | +0.02(+0.15%) |
Aug 28, 2006 | 16.22 | 16.61 | 16.19 | 16.61 | 2,662,047 | +0.29(+1.76%) |
Aug 25, 2006 | 16.25 | 16.37 | 16.19 | 16.32 | 1,223,402 | +0.07(+0.40%) |
Aug 24, 2006 | 16.26 | 16.31 | 16.00 | 16.25 | 3,568,964 | +0.01(+0.04%) |
Aug 23, 2006 | 16.66 | 16.71 | 16.23 | 16.25 | 3,148,686 | -0.45(-2.70%) |
Aug 22, 2006 | 16.73 | 16.79 | 16.58 | 16.70 | 1,852,969 | -0.14(-0.85%) |
Aug 21, 2006 | 16.79 | 16.85 | 16.73 | 16.84 | 928,186 | -0.09(-0.55%) |
Aug 18, 2006 | 16.85 | 16.94 | 16.68 | 16.94 | 1,569,663 | +0.10(+0.59%) |
Aug 17, 2006 | 16.91 | 17.01 | 16.75 | 16.84 | 1,601,142 | -0.04(-0.21%) |
Aug 16, 2006 | 16.76 | 16.88 | 16.69 | 16.87 | 2,361,727 | +0.26(+1.58%) |
Aug 15, 2006 | 16.46 | 16.64 | 16.40 | 16.61 | 1,530,528 | +0.38(+2.35%) |
Aug 14, 2006 | 16.56 | 16.56 | 16.20 | 16.23 | 1,482,034 | -0.18(-1.07%) |
Aug 11, 2006 | 16.48 | 16.49 | 16.34 | 16.41 | 777,600 | -0.10(-0.58%) |
Aug 10, 2006 | 16.30 | 16.50 | 15.99 | 16.50 | 1,876,790 | +0.06(+0.35%) |
Aug 09, 2006 | 16.69 | 16.81 | 16.37 | 16.44 | 1,925,284 | -0.09(-0.54%) |
Aug 08, 2006 | 16.71 | 16.81 | 16.51 | 16.53 | 1,727,055 | -0.07(-0.43%) |
Aug 07, 2006 | 16.66 | 16.69 | 16.54 | 16.60 | 1,824,043 | -0.16(-0.93%) |
Aug 04, 2006 | 16.72 | 17.05 | 16.61 | 16.76 | 2,001,853 | +0.16(+0.98%) |
Aug 03, 2006 | 16.46 | 16.67 | 16.32 | 16.60 | 1,991,644 | +0.13(+0.79%) |
Aug 02, 2006 | 16.40 | 16.59 | 16.37 | 16.47 | 2,616,106 | +0.25(+1.51%) |
Aug 01, 2006 | 16.32 | 16.32 | 16.05 | 16.22 | 5,632,924 | -0.23(-1.42%) |
Jul 31, 2006 | 16.51 | 16.51 | 16.37 | 16.45 | 1,730,458 | -0.18(-1.07%) |
Jul 28, 2006 | 16.36 | 16.66 | 16.35 | 16.63 | 1,359,524 | +0.30(+1.81%) |
Jul 27, 2006 | 16.57 | 16.59 | 16.25 | 16.34 | 2,337,055 | +0.10(+0.59%) |
Jul 26, 2006 | 16.14 | 16.34 | 16.05 | 16.24 | 1,486,288 | -0.09(-0.57%) |
Jul 25, 2006 | 16.15 | 16.34 | 15.99 | 16.33 | 2,344,712 | +0.14(+0.88%) |
Jul 24, 2006 | 15.94 | 16.19 | 15.77 | 16.19 | 2,333,652 | +0.63(+4.04%) |
Jul 21, 2006 | 15.78 | 15.82 | 15.52 | 15.56 | 2,307,278 | -0.17(-1.05%) |
Jul 20, 2006 | 16.24 | 16.29 | 15.73 | 15.73 | 3,459,215 | -0.45(-2.80%) |
Jul 19, 2006 | 15.45 | 16.23 | 15.45 | 16.18 | 4,412,925 | +0.85(+5.54%) |
Jul 18, 2006 | 15.20 | 15.38 | 15.01 | 15.33 | 1,861,476 | +0.23(+1.53%) |
Jul 17, 2006 | 15.27 | 15.31 | 15.05 | 15.10 | 2,358,324 | -0.20(-1.28%) |
Jul 14, 2006 | 15.42 | 15.61 | 15.13 | 15.30 | 2,451,908 | -0.02(-0.11%) |
Jul 13, 2006 | 15.67 | 15.72 | 15.28 | 15.32 | 3,197,179 | -0.58(-3.65%) |
Jul 12, 2006 | 16.15 | 16.18 | 15.87 | 15.90 | 1,695,577 | -0.29(-1.77%) |
Jul 11, 2006 | 15.92 | 16.19 | 15.74 | 16.18 | 1,932,941 | +0.14(+0.89%) |
Jul 10, 2006 | 16.21 | 16.38 | 15.94 | 16.04 | 1,086,428 | -0.05(-0.33%) |
Jul 07, 2006 | 16.34 | 16.42 | 16.06 | 16.09 | 1,909,970 | -0.32(-1.95%) |
Jul 06, 2006 | 16.38 | 16.45 | 16.24 | 16.41 | 2,343,861 | +0.36(+2.24%) |
Jul 05, 2006 | 16.35 | 16.68 | 15.98 | 16.05 | 3,445,603 | -0.60(-3.59%) |
Jul 03, 2006 | 16.34 | 16.66 | 16.34 | 16.65 | 5,834,555 | +0.58(+3.61%) |
Jun 30, 2006 | 16.02 | 16.72 | 15.88 | 16.07 | 3,134,223 | +0.22(+1.41%) |
Jun 29, 2006 | 15.07 | 15.85 | 15.04 | 15.85 | 3,300,973 | +0.95(+6.41%) |
Jun 28, 2006 | 14.76 | 14.91 | 14.64 | 14.89 | 1,100,040 | +0.25(+1.71%) |
Jun 27, 2006 | 15.06 | 15.15 | 14.60 | 14.64 | 2,654,391 | -0.31(-2.06%) |
Jun 26, 2006 | 15.04 | 15.07 | 14.92 | 14.95 | 1,020,919 | +0.01(+0.07%) |
Jun 23, 2006 | 14.73 | 15.05 | 14.55 | 14.94 | 1,550,947 | +0.11(+0.77%) |
Jun 22, 2006 | 14.84 | 14.88 | 14.60 | 14.83 | 2,728,407 | -0.02(-0.10%) |
Jun 21, 2006 | 14.32 | 14.86 | 14.31 | 14.84 | 2,261,336 | +0.58(+4.09%) |
Jun 20, 2006 | 14.18 | 14.46 | 14.12 | 14.26 | 1,434,392 | +0.19(+1.34%) |
Jun 19, 2006 | 14.64 | 14.65 | 14.07 | 14.07 | 2,411,922 | -0.46(-3.15%) |
Jun 16, 2006 | 14.63 | 14.63 | 14.22 | 14.53 | 3,200,583 | -0.14(-0.96%) |
Jun 15, 2006 | 13.86 | 14.67 | 13.86 | 14.67 | 4,303,176 | +1.03(+7.54%) |
Jun 14, 2006 | 13.37 | 13.75 | 13.24 | 13.64 | 6,104,248 | +0.27(+2.02%) |
Jun 13, 2006 | 13.40 | 13.87 | 13.19 | 13.37 | 7,182,169 | -0.45(-3.25%) |
Jun 12, 2006 | 14.47 | 14.52 | 13.75 | 13.82 | 4,840,009 | -0.63(-4.35%) |
Jun 09, 2006 | 14.83 | 14.94 | 14.44 | 14.45 | 2,481,685 | -0.30(-2.03%) |
Jun 08, 2006 | 14.77 | 14.81 | 14.07 | 14.74 | 6,575,573 | -0.07(-0.46%) |
Jun 07, 2006 | 15.11 | 15.37 | 14.78 | 14.81 | 3,137,626 | -0.50(-3.24%) |
Jun 06, 2006 | 15.29 | 15.36 | 14.94 | 15.31 | 5,289,214 | -0.19(-1.25%) |
Jun 05, 2006 | 16.02 | 16.07 | 15.41 | 15.50 | 2,786,259 | -0.53(-3.30%) |
Jun 02, 2006 | 16.27 | 16.33 | 15.77 | 16.03 | 2,497,850 | +0.13(+0.83%) |
Jun 01, 2006 | 15.45 | 15.90 | 14.76 | 15.90 | 2,823,693 | +0.47(+3.04%) |
May 31, 2006 | 15.49 | 15.72 | 15.24 | 15.43 | 3,597,040 | +0.12(+0.79%) |
May 30, 2006 | 16.10 | 16.21 | 15.31 | 15.31 | 3,808,880 | -0.95(-5.86%) |
May 26, 2006 | 16.22 | 16.30 | 15.99 | 16.26 | 2,947,905 | +0.40(+2.49%) |
May 25, 2006 | 15.14 | 15.87 | 15.14 | 15.87 | 3,824,194 | +0.84(+5.56%) |
May 24, 2006 | 15.40 | 15.41 | 14.61 | 15.03 | 5,462,770 | -0.31(-2.04%) |
May 23, 2006 | 15.64 | 16.17 | 15.34 | 15.34 | 3,440,499 | -0.26(-1.64%) |
May 22, 2006 | 15.90 | 15.90 | 15.15 | 15.60 | 10,058,610 | -0.79(-4.80%) |
May 19, 2006 | 16.55 | 16.61 | 16.05 | 16.39 | 3,730,610 | -0.01(-0.04%) |
May 18, 2006 | 16.63 | 16.80 | 16.35 | 16.39 | 6,503,257 | -0.21(-1.25%) |
May 17, 2006 | 17.24 | 17.32 | 16.49 | 16.60 | 3,757,834 | -0.80(-4.61%) |
May 16, 2006 | 17.26 | 17.58 | 17.16 | 17.40 | 2,079,272 | +0.22(+1.29%) |
May 15, 2006 | 17.22 | 17.48 | 16.99 | 17.18 | 6,496,451 | -0.61(-3.45%) |
May 12, 2006 | 18.04 | 18.13 | 17.58 | 17.80 | 4,395,909 | -0.64(-3.46%) |
May 11, 2006 | 18.88 | 18.89 | 18.27 | 18.43 | 2,286,009 | -0.52(-2.76%) |
May 10, 2006 | 19.01 | 19.14 | 18.81 | 18.96 | 2,346,413 | -0.09(-0.45%) |
May 09, 2006 | 18.84 | 19.04 | 18.77 | 19.04 | 1,508,408 | +0.24(+1.28%) |
May 08, 2006 | 18.66 | 18.80 | 18.58 | 18.80 | 1,243,820 | +0.18(+0.95%) |
May 05, 2006 | 18.48 | 18.68 | 18.48 | 18.62 | 2,498,700 | +0.26(+1.44%) |
May 04, 2006 | 18.30 | 18.41 | 18.28 | 18.36 | 969,022 | +0.09(+0.50%) |
May 03, 2006 | 18.38 | 18.38 | 18.08 | 18.27 | 1,490,542 | -0.08(-0.44%) |
May 02, 2006 | 17.99 | 18.35 | 17.95 | 18.35 | 4,531,181 | +0.40(+2.21%) |
May 01, 2006 | 17.99 | 18.15 | 17.93 | 17.95 | 880,543 | +0.12(+0.67%) |
Apr 28, 2006 | 17.63 | 17.87 | 17.62 | 17.83 | 642,328 | +0.37(+2.10%) |
Apr 27, 2006 | 17.63 | 17.74 | 17.27 | 17.47 | 1,155,340 | -0.26(-1.47%) |
Apr 26, 2006 | 17.63 | 17.84 | 17.62 | 17.73 | 940,947 | +0.21(+1.22%) |
Apr 25, 2006 | 17.68 | 17.69 | 17.44 | 17.51 | 795,466 | -0.10(-0.57%) |
Apr 24, 2006 | 17.63 | 17.63 | 17.45 | 17.61 | 974,978 | -0.09(-0.52%) |
Apr 21, 2006 | 17.51 | 17.83 | 17.50 | 17.70 | 1,475,228 | +0.29(+1.67%) |
Apr 20, 2006 | 17.94 | 17.94 | 17.31 | 17.41 | 1,242,118 | -0.11(-0.62%) |
Apr 19, 2006 | 17.40 | 17.54 | 17.32 | 17.52 | 1,251,477 | +0.19(+1.10%) |
Apr 18, 2006 | 17.06 | 17.41 | 17.04 | 17.33 | 2,040,988 | +0.44(+2.60%) |
Apr 17, 2006 | 16.78 | 16.92 | 16.77 | 16.89 | 1,005,605 | +0.25(+1.48%) |
Apr 13, 2006 | 16.64 | 16.74 | 16.47 | 16.65 | 667,851 | +0.00(+0.02%) |
Apr 12, 2006 | 16.71 | 16.75 | 16.57 | 16.64 | 1,270,194 | +0.04(+0.23%) |
Apr 11, 2006 | 16.87 | 16.92 | 16.57 | 16.61 | 3,545,143 | -0.17(-1.03%) |
Apr 10, 2006 | 16.80 | 16.91 | 16.69 | 16.78 | 1,474,378 | -0.05(-0.27%) |
Apr 07, 2006 | 17.20 | 17.20 | 16.76 | 16.82 | 1,999,300 | -0.32(-1.88%) |
Apr 06, 2006 | 17.20 | 17.29 | 17.03 | 17.15 | 1,158,743 | -0.01(-0.05%) |
Apr 05, 2006 | 17.13 | 17.16 | 16.92 | 17.16 | 1,144,280 | +0.14(+0.80%) |
Apr 04, 2006 | 17.03 | 17.10 | 16.93 | 17.02 | 1,061,756 | +0.12(+0.72%) |