Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.91 | 25.09 | 24.69 | 24.72 | 2,341,830 | +0.02(+0.08%) |
May 30, 2007 | 23.84 | 24.75 | 23.60 | 24.70 | 3,119,803 | +0.54(+2.24%) |
May 29, 2007 | 24.48 | 24.58 | 24.04 | 24.16 | 2,520,195 | +0.03(+0.12%) |
May 25, 2007 | 23.70 | 24.17 | 23.78 | 24.13 | 2,132,912 | +0.60(+2.54%) |
May 24, 2007 | 24.19 | 24.41 | 23.47 | 23.53 | 3,769,249 | -0.78(-3.20%) |
May 23, 2007 | 24.32 | 24.68 | 24.26 | 24.31 | 3,316,183 | -0.09(-0.37%) |
May 22, 2007 | 24.75 | 24.75 | 24.32 | 24.40 | 2,355,399 | -0.22(-0.91%) |
May 21, 2007 | 24.46 | 24.76 | 24.46 | 24.62 | 3,495,127 | +0.21(+0.88%) |
May 18, 2007 | 24.18 | 24.43 | 24.10 | 24.41 | 2,085,178 | +0.34(+1.43%) |
May 17, 2007 | 23.87 | 24.20 | 23.70 | 24.07 | 2,013,747 | -0.03(-0.12%) |
May 16, 2007 | 23.52 | 24.10 | 23.40 | 24.10 | 2,458,261 | +0.79(+3.40%) |
May 15, 2007 | 23.27 | 23.52 | 23.19 | 23.30 | 2,470,195 | +0.12(+0.51%) |
May 14, 2007 | 23.52 | 23.54 | 23.05 | 23.19 | 1,466,422 | -0.28(-1.19%) |
May 11, 2007 | 23.19 | 23.48 | 23.19 | 23.47 | 2,542,623 | +0.40(+1.74%) |
May 10, 2007 | 23.52 | 23.54 | 22.94 | 23.07 | 3,475,178 | -0.57(-2.40%) |
May 09, 2007 | 22.99 | 23.66 | 22.99 | 23.63 | 3,642,673 | +0.66(+2.86%) |
May 08, 2007 | 22.90 | 23.02 | 22.69 | 22.98 | 1,409,744 | -0.17(-0.72%) |
May 07, 2007 | 23.25 | 23.36 | 23.08 | 23.14 | 1,257,239 | -0.09(-0.39%) |
May 04, 2007 | 23.10 | 23.32 | 23.07 | 23.23 | 3,839,862 | +0.25(+1.10%) |
May 03, 2007 | 22.78 | 23.01 | 22.71 | 22.98 | 2,388,168 | +0.41(+1.79%) |
May 02, 2007 | 22.30 | 22.66 | 22.29 | 22.58 | 2,153,866 | +0.41(+1.87%) |
May 01, 2007 | 22.26 | 22.31 | 21.95 | 22.16 | 2,177,171 | +0.02(+0.10%) |
Apr 30, 2007 | 22.59 | 22.59 | 22.12 | 22.14 | 2,597,784 | -0.44(-1.93%) |
Apr 27, 2007 | 22.50 | 22.62 | 22.16 | 22.58 | 4,194,113 | -0.05(-0.21%) |
Apr 26, 2007 | 22.88 | 22.89 | 22.57 | 22.62 | 1,649,914 | -0.14(-0.61%) |
Apr 25, 2007 | 22.65 | 22.80 | 22.53 | 22.76 | 1,683,986 | +0.26(+1.15%) |
Apr 24, 2007 | 22.60 | 22.63 | 22.32 | 22.50 | 3,888,414 | -0.08(-0.37%) |
Apr 23, 2007 | 22.75 | 22.81 | 22.56 | 22.59 | 1,395,229 | -0.16(-0.70%) |
Apr 20, 2007 | 22.86 | 22.88 | 22.63 | 22.75 | 1,417,376 | +0.30(+1.34%) |
Apr 19, 2007 | 22.04 | 22.48 | 21.99 | 22.44 | 1,793,014 | +0.03(+0.12%) |
Apr 18, 2007 | 22.36 | 22.56 | 22.29 | 22.42 | 2,590,289 | -0.14(-0.61%) |
Apr 17, 2007 | 22.67 | 22.70 | 22.38 | 22.56 | 2,775,127 | -0.01(-0.03%) |
Apr 16, 2007 | 22.50 | 22.61 | 22.44 | 22.56 | 2,424,190 | +0.28(+1.26%) |
Apr 13, 2007 | 22.18 | 22.32 | 22.01 | 22.28 | 2,795,570 | +0.25(+1.13%) |
Apr 12, 2007 | 21.83 | 22.10 | 21.57 | 22.03 | 1,153,321 | +0.11(+0.48%) |
Apr 11, 2007 | 22.19 | 22.24 | 21.74 | 21.93 | 1,446,337 | -0.13(-0.60%) |
Apr 10, 2007 | 22.06 | 22.16 | 21.98 | 22.06 | 1,590,289 | +0.05(+0.21%) |
Apr 09, 2007 | 21.98 | 22.07 | 21.88 | 22.01 | 2,378,193 | +0.22(+1.02%) |
Apr 05, 2007 | 21.67 | 21.81 | 21.57 | 21.79 | 2,288,755 | +0.09(+0.43%) |
Apr 04, 2007 | 21.59 | 21.71 | 21.49 | 21.70 | 1,187,393 | +0.10(+0.47%) |
Apr 03, 2007 | 21.43 | 21.65 | 21.39 | 21.59 | 1,717,205 | +0.35(+1.65%) |
Apr 02, 2007 | 21.02 | 21.26 | 20.93 | 21.24 | 1,314,309 | +0.30(+1.45%) |
Mar 30, 2007 | 20.93 | 21.08 | 20.74 | 20.94 | 1,913,117 | -0.00(-0.02%) |
Mar 29, 2007 | 20.73 | 21.03 | 20.63 | 20.94 | 2,348,381 | +0.52(+2.54%) |
Mar 28, 2007 | 20.47 | 20.54 | 20.25 | 20.43 | 1,956,558 | -0.28(-1.35%) |
Mar 27, 2007 | 20.78 | 20.79 | 20.64 | 20.71 | 2,298,125 | -0.18(-0.86%) |
Mar 26, 2007 | 21.02 | 21.02 | 20.62 | 20.89 | 2,429,301 | +0.00(+0.00%) |
Mar 23, 2007 | 20.81 | 21.00 | 20.76 | 20.89 | 987,222 | +0.05(+0.23%) |
Mar 22, 2007 | 20.95 | 21.04 | 20.79 | 20.84 | 1,574,957 | -0.07(-0.35%) |
Mar 21, 2007 | 20.27 | 20.93 | 20.25 | 20.91 | 2,857,750 | +0.69(+3.41%) |
Mar 20, 2007 | 20.09 | 20.24 | 19.97 | 20.22 | 1,233,389 | +0.22(+1.12%) |
Mar 19, 2007 | 19.72 | 20.01 | 19.71 | 20.00 | 3,759,794 | +0.42(+2.13%) |
Mar 16, 2007 | 19.84 | 19.88 | 19.46 | 19.58 | 3,781,089 | -0.20(-1.02%) |
Mar 15, 2007 | 19.61 | 19.89 | 19.58 | 19.78 | 1,214,650 | +0.14(+0.70%) |
Mar 14, 2007 | 19.41 | 19.68 | 19.04 | 19.65 | 4,000,850 | +0.24(+1.24%) |
Mar 13, 2007 | 20.10 | 20.01 | 19.35 | 19.41 | 2,679,726 | -0.69(-3.43%) |
Mar 12, 2007 | 19.88 | 20.17 | 19.85 | 20.10 | 2,410,561 | +0.18(+0.90%) |
Mar 09, 2007 | 19.88 | 19.95 | 19.73 | 19.92 | 3,137,989 | +0.24(+1.24%) |
Mar 08, 2007 | 19.71 | 19.78 | 19.50 | 19.67 | 1,878,193 | +0.39(+2.00%) |
Mar 07, 2007 | 19.48 | 19.59 | 19.22 | 19.29 | 2,282,793 | -0.16(-0.84%) |
Mar 06, 2007 | 18.86 | 19.46 | 18.86 | 19.45 | 4,494,036 | +0.91(+4.93%) |
Mar 05, 2007 | 18.37 | 18.93 | 18.15 | 18.54 | 5,891,821 | -0.41(-2.17%) |
Mar 02, 2007 | 19.36 | 19.44 | 18.92 | 18.95 | 3,843,270 | -0.42(-2.18%) |
Mar 01, 2007 | 19.02 | 19.52 | 18.64 | 19.37 | 6,426,378 | -0.21(-1.07%) |
Feb 28, 2007 | 19.54 | 19.72 | 19.31 | 19.58 | 6,953,150 | +0.44(+2.32%) |
Feb 27, 2007 | 20.43 | 20.43 | 18.62 | 19.14 | 10,540,883 | -1.74(-8.36%) |
Feb 26, 2007 | 21.07 | 21.15 | 20.79 | 20.88 | 1,525,255 | -0.08(-0.36%) |
Feb 23, 2007 | 21.18 | 21.18 | 20.84 | 20.96 | 1,538,330 | -0.24(-1.14%) |
Feb 22, 2007 | 21.37 | 21.41 | 21.06 | 21.20 | 1,873,934 | +0.03(+0.14%) |
Feb 21, 2007 | 21.10 | 21.18 | 20.89 | 21.17 | 3,159,283 | +0.02(+0.09%) |
Feb 20, 2007 | 21.03 | 21.16 | 20.94 | 21.15 | 1,333,900 | +0.00(+0.01%) |
Feb 16, 2007 | 21.13 | 21.16 | 20.99 | 21.15 | 1,664,394 | -0.03(-0.15%) |
Feb 15, 2007 | 21.22 | 21.28 | 21.13 | 21.18 | 1,106,473 | -0.07(-0.34%) |
Feb 14, 2007 | 20.91 | 21.30 | 20.91 | 21.25 | 3,145,101 | +0.43(+2.08%) |
Feb 13, 2007 | 20.42 | 20.84 | 20.41 | 20.82 | 1,590,101 | +0.46(+2.27%) |
Feb 12, 2007 | 20.44 | 20.45 | 20.18 | 20.36 | 2,009,514 | -0.08(-0.41%) |
Feb 09, 2007 | 20.81 | 20.85 | 20.41 | 20.44 | 2,224,020 | -0.35(-1.69%) |
Feb 08, 2007 | 20.70 | 20.82 | 20.50 | 20.79 | 1,994,037 | +0.02(+0.09%) |
Feb 07, 2007 | 20.87 | 20.92 | 20.68 | 20.77 | 2,637,137 | -0.16(-0.76%) |
Feb 06, 2007 | 20.91 | 20.93 | 20.72 | 20.93 | 2,619,249 | +0.14(+0.66%) |
Feb 05, 2007 | 20.77 | 20.81 | 20.63 | 20.79 | 1,727,427 | +0.07(+0.36%) |
Feb 02, 2007 | 20.67 | 20.72 | 20.49 | 20.72 | 1,775,979 | +0.05(+0.23%) |
Feb 01, 2007 | 20.71 | 20.78 | 20.55 | 20.67 | 2,119,250 | +0.20(+0.96%) |
Jan 31, 2007 | 20.04 | 20.47 | 19.98 | 20.47 | 2,325,382 | +0.43(+2.13%) |
Jan 30, 2007 | 19.88 | 20.06 | 19.73 | 20.05 | 1,280,238 | +0.23(+1.16%) |
Jan 29, 2007 | 19.97 | 20.03 | 19.73 | 19.82 | 2,769,164 | -0.26(-1.29%) |
Jan 26, 2007 | 20.03 | 20.10 | 19.86 | 20.08 | 1,209,539 | +0.12(+0.59%) |
Jan 25, 2007 | 20.43 | 20.43 | 19.89 | 19.96 | 2,972,742 | -0.54(-2.63%) |
Jan 24, 2007 | 20.29 | 20.51 | 20.19 | 20.50 | 2,090,289 | +0.26(+1.28%) |
Jan 23, 2007 | 19.79 | 20.24 | 19.79 | 20.24 | 2,897,784 | +0.47(+2.38%) |
Jan 22, 2007 | 19.78 | 19.84 | 19.59 | 19.77 | 1,115,843 | +0.05(+0.27%) |
Jan 19, 2007 | 19.55 | 19.73 | 19.34 | 19.72 | 1,669,505 | +0.37(+1.91%) |
Jan 18, 2007 | 19.57 | 19.74 | 19.29 | 19.35 | 1,395,229 | -0.23(-1.15%) |
Jan 17, 2007 | 19.45 | 19.65 | 19.36 | 19.57 | 2,285,348 | +0.07(+0.34%) |
Jan 16, 2007 | 19.50 | 19.56 | 19.41 | 19.51 | 1,598,807 | -0.11(-0.57%) |
Jan 12, 2007 | 19.37 | 19.62 | 19.34 | 19.62 | 2,285,348 | +0.30(+1.57%) |
Jan 11, 2007 | 19.02 | 19.56 | 19.02 | 19.31 | 2,562,180 | +0.18(+0.93%) |
Jan 10, 2007 | 18.76 | 19.14 | 18.62 | 19.14 | 5,584,326 | +0.18(+0.94%) |
Jan 09, 2007 | 19.40 | 19.40 | 18.82 | 18.96 | 6,026,404 | -0.50(-2.56%) |
Jan 08, 2007 | 19.30 | 19.46 | 19.18 | 19.46 | 2,396,081 | +0.23(+1.21%) |
Jan 05, 2007 | 19.66 | 19.66 | 19.14 | 19.22 | 3,715,501 | -0.51(-2.59%) |
Jan 04, 2007 | 19.76 | 19.79 | 19.59 | 19.73 | 1,545,144 | -0.24(-1.20%) |
Jan 03, 2007 | 20.25 | 20.26 | 19.74 | 19.98 | 4,230,834 | +0.03(+0.13%) |
Dec 29, 2006 | 19.92 | 19.95 | 19.86 | 19.95 | 897,785 | +0.07(+0.35%) |
Dec 28, 2006 | 19.91 | 19.92 | 19.79 | 19.88 | 2,777,682 | -0.02(-0.10%) |
Dec 27, 2006 | 19.53 | 19.93 | 19.50 | 19.90 | 1,154,173 | +0.46(+2.37%) |
Dec 26, 2006 | 19.39 | 19.44 | 19.33 | 19.44 | 564,735 | +0.14(+0.70%) |
Dec 22, 2006 | 19.37 | 19.37 | 19.18 | 19.30 | 817,717 | -0.07(-0.35%) |
Dec 21, 2006 | 19.37 | 19.42 | 19.16 | 19.37 | 2,822,827 | -0.35(-1.79%) |
Dec 20, 2006 | 19.86 | 19.91 | 19.70 | 19.72 | 1,029,812 | -0.08(-0.42%) |
Dec 19, 2006 | 19.56 | 19.81 | 19.49 | 19.81 | 2,075,808 | +0.00(+0.00%) |
Dec 18, 2006 | 20.12 | 20.16 | 19.81 | 19.81 | 1,573,253 | -0.26(-1.29%) |
Dec 15, 2006 | 20.06 | 20.12 | 19.99 | 20.06 | 1,297,274 | +0.01(+0.06%) |
Dec 14, 2006 | 19.97 | 20.09 | 19.84 | 20.05 | 1,225,723 | +0.34(+1.73%) |
Dec 13, 2006 | 19.72 | 19.75 | 19.59 | 19.71 | 1,324,531 | +0.04(+0.22%) |
Dec 12, 2006 | 19.83 | 19.83 | 19.45 | 19.67 | 932,708 | -0.14(-0.69%) |
Dec 11, 2006 | 19.83 | 19.83 | 19.70 | 19.81 | 963,372 | +0.05(+0.24%) |
Dec 08, 2006 | 19.67 | 19.78 | 19.56 | 19.76 | 1,674,616 | +0.13(+0.66%) |
Dec 07, 2006 | 19.65 | 19.80 | 19.55 | 19.63 | 1,103,066 | -0.04(-0.18%) |
Dec 06, 2006 | 19.61 | 19.76 | 19.51 | 19.66 | 1,533,219 | -0.01(-0.06%) |
Dec 05, 2006 | 19.51 | 19.75 | 19.44 | 19.68 | 2,207,836 | +0.31(+1.59%) |
Dec 04, 2006 | 19.01 | 19.37 | 18.94 | 19.37 | 1,674,616 | +0.46(+2.41%) |
Dec 01, 2006 | 18.79 | 19.16 | 18.73 | 18.91 | 907,154 | -0.23(-1.22%) |
Nov 30, 2006 | 19.04 | 19.17 | 18.86 | 19.15 | 1,578,364 | +0.12(+0.62%) |
Nov 29, 2006 | 18.77 | 19.07 | 18.76 | 19.03 | 1,688,244 | +0.41(+2.19%) |
Nov 28, 2006 | 18.41 | 18.62 | 18.27 | 18.62 | 2,203,577 | +0.14(+0.77%) |
Nov 27, 2006 | 19.01 | 19.01 | 18.37 | 18.48 | 2,113,287 | -0.47(-2.50%) |
Nov 24, 2006 | 18.84 | 18.99 | 18.82 | 18.95 | 325,383 | -0.06(-0.33%) |
Nov 22, 2006 | 18.92 | 19.02 | 18.83 | 19.01 | 1,192,504 | +0.09(+0.46%) |
Nov 21, 2006 | 18.64 | 18.94 | 18.60 | 18.92 | 637,989 | +0.26(+1.42%) |
Nov 20, 2006 | 18.60 | 18.76 | 18.55 | 18.66 | 1,404,599 | +0.06(+0.32%) |
Nov 17, 2006 | 18.46 | 18.60 | 18.39 | 18.60 | 979,556 | -0.06(-0.35%) |
Nov 16, 2006 | 18.91 | 19.00 | 18.64 | 18.67 | 953,151 | -0.25(-1.30%) |
Nov 15, 2006 | 18.77 | 18.96 | 18.70 | 18.91 | 1,283,645 | +0.09(+0.50%) |
Nov 14, 2006 | 18.78 | 18.82 | 18.59 | 18.82 | 1,031,515 | +0.36(+1.94%) |
Nov 13, 2006 | 18.38 | 18.48 | 18.29 | 18.46 | 2,215,502 | -0.07(-0.38%) |
Nov 10, 2006 | 18.67 | 18.67 | 18.44 | 18.53 | 1,458,262 | -0.08(-0.40%) |
Nov 09, 2006 | 18.83 | 18.89 | 18.51 | 18.61 | 1,524,701 | -0.11(-0.57%) |
Nov 08, 2006 | 18.37 | 18.72 | 18.31 | 18.71 | 1,097,103 | +0.17(+0.92%) |
Nov 07, 2006 | 18.72 | 18.77 | 18.46 | 18.54 | 1,945,485 | -0.12(-0.66%) |
Nov 06, 2006 | 18.31 | 18.76 | 18.31 | 18.67 | 2,740,203 | +0.46(+2.55%) |
Nov 03, 2006 | 18.21 | 18.27 | 18.10 | 18.20 | 758,091 | +0.11(+0.61%) |
Nov 02, 2006 | 18.10 | 18.10 | 17.88 | 18.09 | 1,658,432 | +0.01(+0.06%) |
Nov 01, 2006 | 18.14 | 18.34 | 18.03 | 18.08 | 2,564,735 | +0.05(+0.26%) |
Oct 31, 2006 | 17.81 | 18.07 | 17.79 | 18.03 | 1,826,234 | +0.36(+2.06%) |
Oct 30, 2006 | 17.99 | 17.99 | 17.61 | 17.67 | 3,472,742 | -0.38(-2.08%) |
Oct 27, 2006 | 18.31 | 18.36 | 18.00 | 18.04 | 1,547,699 | -0.37(-2.01%) |
Oct 26, 2006 | 18.51 | 18.54 | 18.28 | 18.41 | 1,912,265 | -0.05(-0.25%) |
Oct 25, 2006 | 18.20 | 18.47 | 18.20 | 18.46 | 1,011,073 | +0.27(+1.46%) |
Oct 24, 2006 | 18.07 | 18.20 | 17.99 | 18.20 | 670,357 | +0.12(+0.65%) |
Oct 23, 2006 | 17.87 | 18.08 | 17.73 | 18.08 | 1,039,182 | +0.14(+0.80%) |
Oct 20, 2006 | 17.96 | 17.96 | 17.81 | 17.94 | 562,180 | -0.06(-0.35%) |
Oct 19, 2006 | 17.83 | 18.00 | 17.80 | 18.00 | 1,022,146 | +0.08(+0.43%) |
Oct 18, 2006 | 17.97 | 18.38 | 17.80 | 17.92 | 1,905,451 | +0.08(+0.44%) |
Oct 17, 2006 | 17.96 | 17.96 | 17.67 | 17.84 | 2,386,711 | -0.26(-1.43%) |
Oct 16, 2006 | 17.98 | 18.17 | 17.92 | 18.10 | 1,215,502 | +0.15(+0.83%) |
Oct 13, 2006 | 17.79 | 17.98 | 17.79 | 17.95 | 1,865,416 | +0.19(+1.09%) |
Oct 12, 2006 | 17.44 | 17.80 | 17.44 | 17.76 | 1,872,231 | +0.35(+1.98%) |
Oct 11, 2006 | 17.38 | 17.54 | 17.29 | 17.41 | 1,451,447 | -0.10(-0.56%) |
Oct 10, 2006 | 17.38 | 17.51 | 17.34 | 17.51 | 4,431,856 | +0.29(+1.66%) |
Oct 09, 2006 | 17.19 | 17.42 | 17.19 | 17.23 | 1,320,272 | +0.04(+0.23%) |
Oct 06, 2006 | 16.98 | 17.24 | 16.98 | 17.19 | 1,148,211 | -0.06(-0.34%) |
Oct 05, 2006 | 17.06 | 17.32 | 17.04 | 17.25 | 2,662,691 | +0.23(+1.37%) |
Oct 04, 2006 | 16.45 | 17.03 | 16.44 | 17.01 | 2,344,122 | +0.53(+3.21%) |
Oct 03, 2006 | 16.59 | 16.69 | 16.42 | 16.48 | 2,803,236 | -0.27(-1.61%) |
Oct 02, 2006 | 16.84 | 16.93 | 16.73 | 16.75 | 1,988,926 | +0.06(+0.37%) |
Sep 29, 2006 | 16.66 | 16.74 | 16.57 | 16.69 | 1,491,481 | -0.01(-0.06%) |
Sep 28, 2006 | 16.57 | 16.71 | 16.47 | 16.70 | 1,989,778 | +0.20(+1.22%) |
Sep 27, 2006 | 16.35 | 16.55 | 16.31 | 16.50 | 1,264,054 | +0.10(+0.61%) |
Sep 26, 2006 | 16.05 | 16.42 | 16.05 | 16.40 | 4,658,431 | +0.41(+2.57%) |
Sep 25, 2006 | 15.92 | 16.05 | 15.55 | 15.99 | 2,404,599 | +0.05(+0.30%) |
Sep 22, 2006 | 15.97 | 15.99 | 15.73 | 15.94 | 1,882,452 | -0.14(-0.84%) |
Sep 21, 2006 | 16.39 | 16.43 | 16.03 | 16.08 | 1,592,844 | -0.33(-1.98%) |
Sep 20, 2006 | 16.54 | 16.66 | 16.33 | 16.40 | 2,034,922 | -0.08(-0.46%) |
Sep 19, 2006 | 16.76 | 16.79 | 16.30 | 16.48 | 2,072,401 | -0.28(-1.67%) |
Sep 18, 2006 | 16.64 | 16.82 | 16.46 | 16.76 | 1,151,618 | +0.36(+2.19%) |
Sep 15, 2006 | 16.47 | 16.61 | 16.34 | 16.40 | 1,604,769 | +0.02(+0.14%) |
Sep 14, 2006 | 16.44 | 16.55 | 16.32 | 16.37 | 756,388 | -0.14(-0.87%) |
Sep 13, 2006 | 16.21 | 16.57 | 16.18 | 16.52 | 1,482,963 | +0.28(+1.74%) |
Sep 12, 2006 | 15.97 | 16.24 | 15.97 | 16.24 | 1,724,020 | +0.37(+2.32%) |
Sep 11, 2006 | 15.98 | 16.04 | 15.79 | 15.87 | 2,999,999 | -0.41(-2.51%) |
Sep 08, 2006 | 16.31 | 16.38 | 16.23 | 16.28 | 944,633 | +0.02(+0.11%) |
Sep 07, 2006 | 16.30 | 16.41 | 16.12 | 16.26 | 1,672,060 | -0.22(-1.31%) |
Sep 06, 2006 | 16.82 | 16.82 | 16.44 | 16.47 | 1,620,101 | -0.45(-2.68%) |
Sep 05, 2006 | 16.99 | 17.03 | 16.91 | 16.93 | 1,429,301 | +0.06(+0.33%) |
Sep 01, 2006 | 16.52 | 16.88 | 16.52 | 16.87 | 1,397,785 | +0.35(+2.12%) |
Aug 31, 2006 | 16.69 | 16.72 | 16.49 | 16.52 | 1,046,848 | -0.13(-0.78%) |
Aug 30, 2006 | 16.62 | 16.69 | 16.57 | 16.65 | 953,151 | +0.04(+0.24%) |
Aug 29, 2006 | 16.62 | 16.64 | 16.42 | 16.61 | 1,526,405 | +0.02(+0.15%) |
Aug 28, 2006 | 16.20 | 16.59 | 16.17 | 16.59 | 2,665,246 | +0.29(+1.76%) |
Aug 25, 2006 | 16.23 | 16.35 | 16.17 | 16.30 | 1,224,872 | +0.07(+0.41%) |
Aug 24, 2006 | 16.24 | 16.29 | 15.98 | 16.24 | 3,573,253 | +0.01(+0.04%) |
Aug 23, 2006 | 16.64 | 16.69 | 16.21 | 16.23 | 3,152,469 | -0.45(-2.70%) |
Aug 22, 2006 | 16.71 | 16.77 | 16.56 | 16.68 | 1,855,195 | -0.14(-0.85%) |
Aug 21, 2006 | 16.77 | 16.83 | 16.71 | 16.82 | 929,301 | -0.09(-0.55%) |
Aug 18, 2006 | 16.83 | 16.91 | 16.66 | 16.91 | 1,571,549 | +0.10(+0.59%) |
Aug 17, 2006 | 16.89 | 16.99 | 16.73 | 16.82 | 1,603,066 | -0.04(-0.21%) |
Aug 16, 2006 | 16.74 | 16.86 | 16.67 | 16.85 | 2,364,565 | +0.26(+1.58%) |
Aug 15, 2006 | 16.44 | 16.62 | 16.38 | 16.59 | 1,532,367 | +0.38(+2.35%) |
Aug 14, 2006 | 16.54 | 16.54 | 16.18 | 16.21 | 1,483,815 | -0.18(-1.07%) |
Aug 11, 2006 | 16.46 | 16.47 | 16.32 | 16.39 | 778,534 | -0.10(-0.58%) |
Aug 10, 2006 | 16.28 | 16.48 | 15.97 | 16.48 | 1,879,045 | +0.06(+0.35%) |
Aug 09, 2006 | 16.67 | 16.79 | 16.35 | 16.42 | 1,927,597 | -0.09(-0.54%) |
Aug 08, 2006 | 16.69 | 16.79 | 16.49 | 16.51 | 1,729,130 | -0.07(-0.42%) |
Aug 07, 2006 | 16.64 | 16.67 | 16.52 | 16.58 | 1,826,234 | -0.16(-0.93%) |
Aug 04, 2006 | 16.70 | 17.03 | 16.59 | 16.74 | 2,004,258 | +0.16(+0.98%) |
Aug 03, 2006 | 16.44 | 16.65 | 16.30 | 16.58 | 1,994,037 | +0.13(+0.79%) |
Aug 02, 2006 | 16.38 | 16.57 | 16.35 | 16.45 | 2,619,249 | +0.25(+1.51%) |
Aug 01, 2006 | 16.30 | 16.30 | 16.03 | 16.20 | 5,639,692 | -0.23(-1.42%) |
Jul 31, 2006 | 16.49 | 16.49 | 16.35 | 16.43 | 1,732,537 | -0.18(-1.07%) |
Jul 28, 2006 | 16.34 | 16.64 | 16.33 | 16.61 | 1,361,158 | +0.30(+1.81%) |
Jul 27, 2006 | 16.55 | 16.57 | 16.23 | 16.32 | 2,339,863 | +0.10(+0.59%) |
Jul 26, 2006 | 16.12 | 16.32 | 16.03 | 16.22 | 1,488,074 | -0.09(-0.57%) |
Jul 25, 2006 | 16.13 | 16.32 | 15.97 | 16.31 | 2,347,529 | +0.14(+0.88%) |
Jul 24, 2006 | 15.92 | 16.17 | 15.76 | 16.17 | 2,336,456 | +0.63(+4.04%) |
Jul 21, 2006 | 15.76 | 15.80 | 15.50 | 15.54 | 2,310,050 | -0.17(-1.05%) |
Jul 20, 2006 | 16.22 | 16.27 | 15.71 | 15.71 | 3,463,372 | -0.45(-2.80%) |
Jul 19, 2006 | 15.43 | 16.21 | 15.43 | 16.16 | 4,418,227 | +0.85(+5.54%) |
Jul 18, 2006 | 15.18 | 15.37 | 15.00 | 15.31 | 1,863,713 | +0.23(+1.53%) |
Jul 17, 2006 | 15.25 | 15.30 | 15.03 | 15.08 | 2,361,157 | -0.20(-1.28%) |
Jul 14, 2006 | 15.40 | 15.59 | 15.11 | 15.28 | 2,454,854 | -0.02(-0.12%) |
Jul 13, 2006 | 15.65 | 15.70 | 15.26 | 15.30 | 3,201,021 | -0.58(-3.65%) |
Jul 12, 2006 | 16.13 | 16.16 | 15.85 | 15.88 | 1,697,614 | -0.29(-1.77%) |
Jul 11, 2006 | 15.90 | 16.17 | 15.72 | 16.16 | 1,935,263 | +0.14(+0.89%) |
Jul 10, 2006 | 16.19 | 16.36 | 15.92 | 16.02 | 1,087,734 | -0.05(-0.33%) |
Jul 07, 2006 | 16.32 | 16.40 | 16.04 | 16.07 | 1,912,265 | -0.32(-1.95%) |
Jul 06, 2006 | 16.36 | 16.43 | 16.22 | 16.39 | 2,346,677 | +0.36(+2.24%) |
Jul 05, 2006 | 16.34 | 16.66 | 15.96 | 16.03 | 3,449,743 | -0.60(-3.59%) |
Jul 03, 2006 | 16.32 | 16.64 | 16.32 | 16.63 | 5,841,566 | +0.58(+3.61%) |
Jun 30, 2006 | 16.00 | 16.70 | 15.86 | 16.05 | 3,137,989 | +0.22(+1.41%) |
Jun 29, 2006 | 15.05 | 15.83 | 15.02 | 15.83 | 3,304,939 | +0.95(+6.41%) |
Jun 28, 2006 | 14.74 | 14.89 | 14.62 | 14.87 | 1,101,362 | +0.25(+1.71%) |
Jun 27, 2006 | 15.04 | 15.13 | 14.58 | 14.62 | 2,657,580 | -0.31(-2.06%) |
Jun 26, 2006 | 15.03 | 15.05 | 14.90 | 14.93 | 1,022,146 | +0.01(+0.07%) |
Jun 23, 2006 | 14.71 | 15.03 | 14.53 | 14.92 | 1,552,810 | +0.11(+0.77%) |
Jun 22, 2006 | 14.82 | 14.86 | 14.58 | 14.81 | 2,731,686 | -0.02(-0.10%) |
Jun 21, 2006 | 14.30 | 14.84 | 14.30 | 14.82 | 2,264,054 | +0.58(+4.09%) |
Jun 20, 2006 | 14.17 | 14.44 | 14.11 | 14.24 | 1,436,115 | +0.19(+1.35%) |
Jun 19, 2006 | 14.63 | 14.63 | 14.05 | 14.05 | 2,414,820 | -0.46(-3.15%) |
Jun 16, 2006 | 14.62 | 14.62 | 14.21 | 14.51 | 3,204,428 | -0.14(-0.96%) |
Jun 15, 2006 | 13.84 | 14.65 | 13.84 | 14.65 | 4,308,346 | +1.03(+7.54%) |
Jun 14, 2006 | 13.36 | 13.73 | 13.22 | 13.62 | 6,111,583 | +0.27(+2.02%) |
Jun 13, 2006 | 13.38 | 13.85 | 13.18 | 13.35 | 7,190,799 | -0.45(-3.25%) |
Jun 12, 2006 | 14.45 | 14.50 | 13.74 | 13.80 | 4,845,825 | -0.63(-4.35%) |
Jun 09, 2006 | 14.82 | 14.92 | 14.42 | 14.43 | 2,484,667 | -0.30(-2.02%) |
Jun 08, 2006 | 14.75 | 14.79 | 14.05 | 14.73 | 6,583,473 | -0.07(-0.46%) |
Jun 07, 2006 | 15.09 | 15.35 | 14.76 | 14.79 | 3,141,396 | -0.50(-3.24%) |
Jun 06, 2006 | 15.27 | 15.34 | 14.92 | 15.29 | 5,295,569 | -0.19(-1.25%) |
Jun 05, 2006 | 16.00 | 16.05 | 15.39 | 15.48 | 2,789,607 | -0.53(-3.30%) |
Jun 02, 2006 | 16.25 | 16.31 | 15.75 | 16.01 | 2,500,851 | +0.13(+0.83%) |