Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.60 | 17.90 | 17.53 | 17.86 | 372,502 | +0.21(+1.19%) |
Jun 28, 2007 | 17.52 | 17.94 | 17.52 | 17.65 | 611,957 | -0.03(-0.18%) |
Jun 27, 2007 | 16.90 | 17.70 | 16.82 | 17.69 | 522,336 | +0.45(+2.62%) |
Jun 26, 2007 | 17.39 | 17.42 | 16.82 | 17.24 | 497,548 | -0.11(-0.65%) |
Jun 25, 2007 | 17.52 | 17.74 | 17.35 | 17.35 | 375,409 | -0.59(-3.28%) |
Jun 22, 2007 | 17.84 | 18.03 | 17.62 | 17.94 | 326,129 | -0.06(-0.36%) |
Jun 21, 2007 | 17.75 | 18.02 | 17.57 | 18.00 | 355,458 | +0.12(+0.68%) |
Jun 20, 2007 | 18.29 | 18.31 | 17.85 | 17.88 | 342,981 | -0.42(-2.29%) |
Jun 19, 2007 | 17.99 | 18.35 | 17.98 | 18.30 | 359,378 | +0.02(+0.13%) |
Jun 18, 2007 | 18.23 | 18.39 | 18.14 | 18.27 | 366,086 | -0.06(-0.35%) |
Jun 15, 2007 | 18.21 | 18.34 | 18.10 | 18.34 | 435,403 | +0.14(+0.75%) |
Jun 14, 2007 | 18.02 | 18.28 | 18.01 | 18.20 | 253,167 | +0.22(+1.21%) |
Jun 13, 2007 | 17.90 | 18.06 | 17.79 | 17.98 | 329,440 | +0.16(+0.90%) |
Jun 12, 2007 | 17.92 | 18.13 | 17.78 | 17.82 | 352,919 | -0.39(-2.12%) |
Jun 11, 2007 | 18.19 | 18.52 | 18.06 | 18.21 | 340,194 | +0.10(+0.53%) |
Jun 08, 2007 | 18.12 | 18.24 | 17.64 | 18.11 | 765,956 | -0.09(-0.49%) |
Jun 07, 2007 | 18.58 | 18.90 | 18.12 | 18.20 | 733,234 | -0.81(-4.28%) |
Jun 06, 2007 | 19.15 | 19.24 | 18.85 | 19.01 | 317,218 | -0.52(-2.64%) |
Jun 05, 2007 | 19.32 | 19.56 | 19.09 | 19.53 | 380,512 | +0.06(+0.33%) |
Jun 04, 2007 | 19.25 | 19.51 | 19.01 | 19.46 | 416,047 | +0.14(+0.71%) |
Jun 01, 2007 | 19.06 | 19.34 | 18.98 | 19.33 | 387,066 | +0.46(+2.43%) |
May 31, 2007 | 18.61 | 18.92 | 18.61 | 18.87 | 520,977 | +0.41(+2.23%) |
May 30, 2007 | 18.33 | 18.49 | 18.15 | 18.46 | 298,093 | +0.00(+0.00%) |
May 29, 2007 | 18.81 | 18.82 | 18.39 | 18.46 | 194,257 | -0.13(-0.69%) |
May 25, 2007 | 18.53 | 18.64 | 18.29 | 18.59 | 546,266 | +0.41(+2.26%) |
May 24, 2007 | 19.08 | 19.20 | 18.15 | 18.18 | 576,047 | -0.85(-4.48%) |
May 23, 2007 | 19.20 | 19.26 | 18.86 | 19.03 | 441,548 | +0.17(+0.90%) |
May 22, 2007 | 19.34 | 19.38 | 18.83 | 18.86 | 416,478 | -0.59(-3.02%) |
May 21, 2007 | 19.37 | 19.57 | 19.28 | 19.45 | 463,842 | +0.17(+0.88%) |
May 18, 2007 | 19.18 | 19.42 | 19.16 | 19.28 | 415,858 | +0.29(+1.53%) |
May 17, 2007 | 19.23 | 19.25 | 18.76 | 18.99 | 710,266 | -0.27(-1.42%) |
May 16, 2007 | 19.39 | 19.67 | 19.08 | 19.26 | 553,933 | +0.01(+0.04%) |
May 15, 2007 | 19.28 | 19.68 | 19.21 | 19.26 | 452,629 | +0.10(+0.55%) |
May 14, 2007 | 19.25 | 19.52 | 18.62 | 19.15 | 777,048 | -0.36(-1.86%) |
May 11, 2007 | 19.40 | 19.53 | 19.36 | 19.51 | 310,141 | +0.23(+1.17%) |
May 10, 2007 | 19.44 | 19.67 | 19.10 | 19.29 | 430,007 | -0.69(-3.46%) |
May 09, 2007 | 19.81 | 20.12 | 19.76 | 19.98 | 256,714 | -0.02(-0.12%) |
May 08, 2007 | 19.65 | 20.14 | 19.60 | 20.00 | 405,284 | +0.01(+0.04%) |
May 07, 2007 | 20.08 | 20.23 | 19.91 | 20.00 | 332,902 | -0.02(-0.08%) |
May 04, 2007 | 20.32 | 20.53 | 19.92 | 20.01 | 348,268 | +0.01(+0.04%) |
May 03, 2007 | 19.84 | 20.13 | 19.72 | 20.00 | 186,096 | +0.31(+1.55%) |
May 02, 2007 | 19.31 | 19.79 | 19.22 | 19.70 | 349,428 | +0.36(+1.87%) |
May 01, 2007 | 19.28 | 19.45 | 19.03 | 19.34 | 330,462 | +0.06(+0.29%) |
Apr 30, 2007 | 19.50 | 19.71 | 19.24 | 19.28 | 144,217 | -0.29(-1.48%) |
Apr 27, 2007 | 19.44 | 19.71 | 19.42 | 19.57 | 216,064 | +0.14(+0.75%) |
Apr 26, 2007 | 19.73 | 19.79 | 19.13 | 19.42 | 482,348 | -0.57(-2.86%) |
Apr 25, 2007 | 20.05 | 20.13 | 19.87 | 20.00 | 332,678 | +0.10(+0.49%) |
Apr 24, 2007 | 20.33 | 20.41 | 19.75 | 19.90 | 344,802 | -0.34(-1.67%) |
Apr 23, 2007 | 20.46 | 20.61 | 20.18 | 20.24 | 259,065 | -0.13(-0.63%) |
Apr 20, 2007 | 20.65 | 20.78 | 20.33 | 20.37 | 318,085 | +0.24(+1.20%) |
Apr 19, 2007 | 20.33 | 20.44 | 20.00 | 20.12 | 508,486 | -0.56(-2.69%) |
Apr 18, 2007 | 20.60 | 20.77 | 20.45 | 20.68 | 259,778 | -0.02(-0.12%) |
Apr 17, 2007 | 20.96 | 20.96 | 20.57 | 20.70 | 495,401 | -0.42(-1.98%) |
Apr 16, 2007 | 20.88 | 21.17 | 20.77 | 21.12 | 474,376 | +0.25(+1.20%) |
Apr 13, 2007 | 20.54 | 20.89 | 20.41 | 20.87 | 333,257 | +0.48(+2.37%) |
Apr 12, 2007 | 20.11 | 20.45 | 20.11 | 20.39 | 268,536 | +0.06(+0.28%) |
Apr 11, 2007 | 20.58 | 20.65 | 20.18 | 20.33 | 365,312 | -0.12(-0.59%) |
Apr 10, 2007 | 20.58 | 20.61 | 20.32 | 20.46 | 277,381 | +0.09(+0.44%) |
Apr 09, 2007 | 20.33 | 20.64 | 20.31 | 20.37 | 356,734 | -0.01(-0.04%) |
Apr 05, 2007 | 20.21 | 20.46 | 20.17 | 20.37 | 746,256 | -0.28(-1.36%) |
Apr 04, 2007 | 20.04 | 20.72 | 19.93 | 20.66 | 833,866 | +0.46(+2.27%) |
Apr 03, 2007 | 19.81 | 20.31 | 19.78 | 20.20 | 525,868 | +0.39(+1.95%) |
Apr 02, 2007 | 19.24 | 19.88 | 19.15 | 19.81 | 645,907 | +0.56(+2.93%) |
Mar 30, 2007 | 19.40 | 19.55 | 19.24 | 19.25 | 308,740 | -0.13(-0.66%) |
Mar 29, 2007 | 19.44 | 19.63 | 19.28 | 19.38 | 473,555 | +0.14(+0.71%) |
Mar 28, 2007 | 19.38 | 19.44 | 19.12 | 19.24 | 206,748 | +0.05(+0.25%) |
Mar 27, 2007 | 19.42 | 19.43 | 19.11 | 19.19 | 266,495 | -0.23(-1.20%) |
Mar 26, 2007 | 19.38 | 19.51 | 19.23 | 19.42 | 240,453 | +0.19(+0.96%) |
Mar 23, 2007 | 19.30 | 19.30 | 18.90 | 19.24 | 495,798 | +0.07(+0.38%) |
Mar 22, 2007 | 19.45 | 19.52 | 19.02 | 19.17 | 604,064 | -0.14(-0.75%) |
Mar 21, 2007 | 19.07 | 19.38 | 18.97 | 19.31 | 493,039 | +0.55(+2.92%) |
Mar 20, 2007 | 18.76 | 18.96 | 18.68 | 18.76 | 447,645 | +0.06(+0.34%) |
Mar 19, 2007 | 18.77 | 18.84 | 18.64 | 18.70 | 330,715 | +0.18(+0.96%) |
Mar 16, 2007 | 18.68 | 18.85 | 18.46 | 18.52 | 455,717 | +0.01(+0.04%) |
Mar 15, 2007 | 18.10 | 18.68 | 18.08 | 18.52 | 673,881 | +0.44(+2.45%) |
Mar 14, 2007 | 17.71 | 18.16 | 17.64 | 18.07 | 574,558 | +0.02(+0.13%) |
Mar 13, 2007 | 18.75 | 18.73 | 18.02 | 18.05 | 454,013 | -0.70(-3.74%) |
Mar 12, 2007 | 18.56 | 18.89 | 18.52 | 18.75 | 369,616 | +0.30(+1.61%) |
Mar 09, 2007 | 18.63 | 18.79 | 18.43 | 18.45 | 301,951 | -0.14(-0.74%) |
Mar 08, 2007 | 18.48 | 18.92 | 18.48 | 18.59 | 477,905 | +0.34(+1.85%) |
Mar 07, 2007 | 18.26 | 18.63 | 18.18 | 18.25 | 454,902 | -0.01(-0.04%) |
Mar 06, 2007 | 17.89 | 18.33 | 17.89 | 18.26 | 635,035 | +0.88(+5.05%) |
Mar 05, 2007 | 17.04 | 17.70 | 16.99 | 17.38 | 769,803 | -0.16(-0.92%) |
Mar 02, 2007 | 17.85 | 18.14 | 17.44 | 17.54 | 580,553 | -0.56(-3.07%) |
Mar 01, 2007 | 18.10 | 18.44 | 17.90 | 18.10 | 678,191 | -0.34(-1.83%) |
Feb 28, 2007 | 18.50 | 18.59 | 18.07 | 18.43 | 681,680 | +0.21(+1.15%) |
Feb 27, 2007 | 18.95 | 19.29 | 17.95 | 18.23 | 968,789 | -1.64(-8.27%) |
Feb 26, 2007 | 19.84 | 19.92 | 19.49 | 19.87 | 573,701 | +0.38(+1.94%) |
Feb 23, 2007 | 19.72 | 19.83 | 19.37 | 19.49 | 635,079 | +0.31(+1.64%) |
Feb 22, 2007 | 19.14 | 19.51 | 19.08 | 19.18 | 628,812 | +0.02(+0.08%) |
Feb 21, 2007 | 18.27 | 19.29 | 18.27 | 19.16 | 1,092,654 | +0.68(+3.66%) |
Feb 20, 2007 | 18.57 | 18.64 | 18.31 | 18.48 | 364,095 | -0.23(-1.20%) |
Feb 16, 2007 | 18.79 | 18.82 | 18.55 | 18.71 | 321,288 | -0.19(-1.02%) |
Feb 15, 2007 | 18.85 | 18.99 | 18.68 | 18.90 | 619,008 | +0.19(+0.99%) |
Feb 14, 2007 | 18.95 | 18.98 | 18.60 | 18.72 | 384,155 | -0.02(-0.09%) |
Feb 13, 2007 | 18.73 | 18.92 | 18.68 | 18.73 | 238,453 | +0.19(+1.00%) |
Feb 12, 2007 | 18.76 | 19.11 | 18.43 | 18.55 | 418,252 | -0.26(-1.37%) |
Feb 09, 2007 | 18.91 | 19.20 | 18.69 | 18.80 | 638,573 | -0.19(-1.02%) |
Feb 08, 2007 | 18.81 | 19.09 | 18.54 | 19.00 | 554,173 | +0.24(+1.29%) |
Feb 07, 2007 | 18.87 | 19.00 | 18.58 | 18.76 | 517,586 | -0.04(-0.21%) |
Feb 06, 2007 | 18.86 | 18.96 | 18.64 | 18.80 | 628,912 | +0.03(+0.17%) |
Feb 05, 2007 | 18.91 | 18.99 | 18.60 | 18.76 | 293,289 | -0.01(-0.04%) |
Feb 02, 2007 | 18.91 | 18.96 | 18.64 | 18.77 | 569,892 | -0.19(-0.98%) |
Feb 01, 2007 | 19.18 | 19.30 | 18.83 | 18.96 | 358,696 | +0.03(+0.17%) |
Jan 31, 2007 | 18.64 | 19.08 | 18.64 | 18.93 | 369,690 | +0.16(+0.86%) |
Jan 30, 2007 | 18.74 | 18.87 | 18.64 | 18.76 | 528,643 | +0.38(+2.06%) |
Jan 29, 2007 | 18.28 | 18.80 | 18.19 | 18.39 | 503,589 | -0.14(-0.78%) |
Jan 26, 2007 | 18.35 | 18.59 | 18.23 | 18.53 | 307,391 | +0.15(+0.83%) |
Jan 25, 2007 | 18.58 | 18.95 | 18.24 | 18.38 | 441,911 | -0.11(-0.61%) |
Jan 24, 2007 | 18.40 | 18.61 | 18.10 | 18.49 | 464,296 | +0.22(+1.19%) |
Jan 23, 2007 | 17.81 | 18.47 | 17.81 | 18.27 | 623,474 | +0.71(+4.03%) |
Jan 22, 2007 | 17.88 | 17.98 | 17.32 | 17.57 | 295,388 | -0.15(-0.86%) |
Jan 19, 2007 | 17.44 | 17.81 | 17.44 | 17.72 | 333,847 | +0.39(+2.28%) |
Jan 18, 2007 | 17.77 | 17.93 | 17.17 | 17.32 | 352,658 | -0.35(-1.96%) |
Jan 17, 2007 | 17.34 | 17.83 | 17.31 | 17.67 | 305,455 | +0.10(+0.60%) |
Jan 16, 2007 | 17.79 | 17.88 | 17.37 | 17.57 | 461,456 | +0.00(+0.00%) |
Jan 12, 2007 | 17.24 | 17.70 | 17.22 | 17.57 | 322,345 | +0.42(+2.44%) |
Jan 11, 2007 | 17.04 | 17.52 | 16.86 | 17.15 | 526,700 | +0.21(+1.24%) |
Jan 10, 2007 | 17.11 | 17.18 | 16.68 | 16.94 | 506,807 | -0.33(-1.91%) |
Jan 09, 2007 | 17.35 | 17.43 | 16.81 | 17.27 | 466,962 | -0.02(-0.14%) |
Jan 08, 2007 | 17.57 | 17.61 | 17.06 | 17.29 | 513,271 | -0.06(-0.33%) |
Jan 05, 2007 | 17.50 | 17.50 | 16.96 | 17.35 | 745,328 | -0.28(-1.60%) |
Jan 04, 2007 | 18.18 | 18.47 | 17.33 | 17.63 | 885,822 | -0.38(-2.10%) |
Jan 03, 2007 | 19.03 | 19.32 | 17.87 | 18.01 | 960,439 | -0.88(-4.65%) |
Dec 29, 2006 | 19.08 | 19.08 | 18.68 | 18.89 | 213,381 | -0.06(-0.30%) |
Dec 28, 2006 | 19.08 | 19.10 | 18.77 | 18.94 | 232,417 | +0.10(+0.56%) |
Dec 27, 2006 | 18.54 | 18.88 | 18.52 | 18.84 | 335,257 | +0.51(+2.77%) |
Dec 26, 2006 | 18.32 | 18.59 | 18.19 | 18.33 | 158,419 | +0.23(+1.29%) |
Dec 22, 2006 | 18.11 | 18.27 | 18.00 | 18.10 | 226,463 | +0.02(+0.09%) |
Dec 21, 2006 | 18.56 | 18.56 | 17.99 | 18.08 | 419,150 | -0.25(-1.36%) |
Dec 20, 2006 | 18.64 | 18.85 | 18.31 | 18.33 | 349,658 | -0.45(-2.40%) |
Dec 19, 2006 | 18.19 | 18.80 | 18.19 | 18.78 | 354,150 | +0.55(+3.00%) |
Dec 18, 2006 | 18.48 | 18.59 | 18.20 | 18.23 | 447,863 | -0.25(-1.35%) |
Dec 15, 2006 | 18.77 | 18.86 | 18.13 | 18.48 | 1,229,926 | -0.27(-1.46%) |
Dec 14, 2006 | 18.58 | 18.84 | 18.47 | 18.76 | 455,543 | +0.08(+0.43%) |
Dec 13, 2006 | 18.24 | 18.76 | 18.17 | 18.68 | 331,145 | +0.14(+0.74%) |
Dec 12, 2006 | 18.46 | 18.60 | 18.14 | 18.54 | 475,084 | +0.02(+0.13%) |
Dec 11, 2006 | 18.43 | 18.73 | 18.36 | 18.52 | 362,893 | +0.19(+1.05%) |
Dec 08, 2006 | 18.72 | 18.92 | 18.15 | 18.32 | 406,460 | -0.39(-2.11%) |
Dec 07, 2006 | 18.68 | 18.91 | 18.41 | 18.72 | 387,942 | +0.10(+0.52%) |
Dec 06, 2006 | 18.63 | 19.05 | 18.59 | 18.62 | 407,511 | -0.16(-0.86%) |
Dec 05, 2006 | 18.88 | 19.04 | 18.47 | 18.78 | 601,111 | +0.02(+0.09%) |
Dec 04, 2006 | 18.49 | 18.82 | 18.21 | 18.76 | 420,289 | +0.23(+1.22%) |
Dec 01, 2006 | 18.52 | 18.76 | 18.40 | 18.54 | 373,628 | +0.07(+0.39%) |
Nov 30, 2006 | 18.37 | 18.52 | 18.23 | 18.47 | 496,024 | +0.35(+1.96%) |
Nov 29, 2006 | 18.06 | 18.15 | 17.88 | 18.11 | 305,889 | +0.00(+0.00%) |
Nov 28, 2006 | 17.93 | 18.17 | 17.69 | 18.11 | 394,911 | +0.02(+0.13%) |
Nov 27, 2006 | 18.27 | 18.47 | 17.91 | 18.09 | 590,117 | -0.19(-1.06%) |
Nov 24, 2006 | 17.97 | 18.48 | 17.95 | 18.28 | 508,485 | +0.58(+3.27%) |
Nov 22, 2006 | 17.73 | 17.91 | 17.52 | 17.70 | 457,312 | +0.13(+0.73%) |
Nov 21, 2006 | 17.40 | 17.58 | 17.24 | 17.57 | 591,479 | +0.43(+2.49%) |
Nov 20, 2006 | 17.57 | 17.85 | 17.15 | 17.15 | 497,213 | -0.36(-2.07%) |
Nov 17, 2006 | 16.91 | 17.54 | 16.51 | 17.51 | 1,074,789 | +0.37(+2.16%) |
Nov 16, 2006 | 18.16 | 18.19 | 17.07 | 17.14 | 656,029 | -0.94(-5.21%) |
Nov 15, 2006 | 18.18 | 18.27 | 17.90 | 18.08 | 812,986 | -0.16(-0.88%) |
Nov 14, 2006 | 18.52 | 18.52 | 17.87 | 18.24 | 390,163 | -0.23(-1.26%) |
Nov 13, 2006 | 18.14 | 18.52 | 18.04 | 18.47 | 218,105 | -0.04(-0.22%) |
Nov 10, 2006 | 18.68 | 18.77 | 18.32 | 18.52 | 288,198 | -0.35(-1.84%) |
Nov 09, 2006 | 18.37 | 18.98 | 18.04 | 18.86 | 788,991 | +0.75(+4.13%) |
Nov 08, 2006 | 18.31 | 18.33 | 17.90 | 18.11 | 458,233 | -0.27(-1.45%) |
Nov 07, 2006 | 18.43 | 18.72 | 18.20 | 18.38 | 450,583 | +0.43(+2.42%) |
Nov 06, 2006 | 18.27 | 18.41 | 17.90 | 17.94 | 438,006 | -0.23(-1.24%) |
Nov 03, 2006 | 18.50 | 18.68 | 18.00 | 18.17 | 686,203 | -0.24(-1.31%) |
Nov 02, 2006 | 18.51 | 18.73 | 18.24 | 18.41 | 489,968 | -0.02(-0.09%) |
Nov 01, 2006 | 18.51 | 18.80 | 18.23 | 18.43 | 754,207 | +0.18(+0.97%) |
Oct 31, 2006 | 17.62 | 18.25 | 17.59 | 18.25 | 386,201 | +0.60(+3.37%) |
Oct 30, 2006 | 17.64 | 18.06 | 17.61 | 17.65 | 326,393 | +0.24(+1.39%) |
Oct 27, 2006 | 17.79 | 17.87 | 17.33 | 17.41 | 626,428 | -0.35(-1.99%) |
Oct 26, 2006 | 18.08 | 18.09 | 17.67 | 17.77 | 311,648 | -0.23(-1.25%) |
Oct 25, 2006 | 17.46 | 18.15 | 17.36 | 17.99 | 368,818 | +0.56(+3.23%) |
Oct 24, 2006 | 17.11 | 17.68 | 17.00 | 17.43 | 248,074 | +0.21(+1.22%) |
Oct 23, 2006 | 17.11 | 17.22 | 16.91 | 17.22 | 411,127 | -0.14(-0.79%) |
Oct 20, 2006 | 17.75 | 17.84 | 17.32 | 17.36 | 375,172 | -0.39(-2.22%) |
Oct 19, 2006 | 17.32 | 17.75 | 17.31 | 17.75 | 481,730 | +0.60(+3.52%) |
Oct 18, 2006 | 17.65 | 17.65 | 17.12 | 17.15 | 278,483 | -0.48(-2.74%) |
Oct 17, 2006 | 17.67 | 17.69 | 17.00 | 17.63 | 509,982 | -0.28(-1.57%) |
Oct 16, 2006 | 17.83 | 18.03 | 17.52 | 17.91 | 504,960 | +0.10(+0.59%) |
Oct 13, 2006 | 16.94 | 17.84 | 16.90 | 17.81 | 1,017,301 | +1.03(+6.14%) |
Oct 12, 2006 | 16.11 | 16.81 | 16.11 | 16.78 | 622,256 | +0.72(+4.51%) |
Oct 11, 2006 | 16.20 | 16.44 | 16.04 | 16.05 | 240,638 | -0.25(-1.53%) |
Oct 10, 2006 | 16.10 | 16.41 | 16.02 | 16.30 | 613,300 | +0.17(+1.05%) |
Oct 09, 2006 | 16.66 | 16.66 | 16.07 | 16.13 | 325,285 | -0.27(-1.67%) |
Oct 06, 2006 | 16.10 | 16.63 | 16.02 | 16.41 | 470,583 | -0.03(-0.20%) |
Oct 05, 2006 | 16.12 | 16.70 | 16.01 | 16.44 | 505,499 | +0.52(+3.24%) |
Oct 04, 2006 | 15.58 | 15.96 | 15.38 | 15.92 | 831,558 | +0.30(+1.91%) |
Oct 03, 2006 | 16.30 | 16.41 | 15.60 | 15.63 | 979,547 | -1.20(-7.13%) |
Oct 02, 2006 | 16.62 | 16.99 | 16.49 | 16.82 | 473,793 | +0.43(+2.65%) |
Sep 29, 2006 | 16.42 | 16.73 | 16.23 | 16.39 | 283,726 | -0.12(-0.73%) |
Sep 28, 2006 | 16.50 | 16.88 | 16.42 | 16.51 | 316,208 | -0.01(-0.05%) |
Sep 27, 2006 | 16.19 | 16.56 | 16.05 | 16.52 | 488,059 | +0.41(+2.55%) |
Sep 26, 2006 | 15.71 | 16.18 | 15.71 | 16.11 | 308,012 | +0.48(+3.09%) |
Sep 25, 2006 | 15.74 | 15.75 | 15.26 | 15.63 | 672,504 | -0.39(-2.41%) |
Sep 22, 2006 | 16.20 | 16.26 | 15.91 | 16.01 | 348,504 | +0.15(+0.96%) |
Sep 21, 2006 | 16.19 | 16.27 | 15.75 | 15.86 | 585,020 | -0.02(-0.10%) |
Sep 20, 2006 | 16.50 | 16.64 | 15.86 | 15.87 | 400,105 | -0.35(-2.18%) |
Sep 19, 2006 | 16.91 | 16.98 | 16.15 | 16.23 | 361,787 | -0.85(-5.00%) |
Sep 18, 2006 | 16.62 | 17.10 | 16.60 | 17.08 | 507,115 | +0.56(+3.36%) |
Sep 15, 2006 | 16.33 | 17.00 | 15.86 | 16.53 | 890,307 | +0.28(+1.73%) |
Sep 14, 2006 | 17.05 | 17.07 | 16.10 | 16.24 | 447,614 | -0.64(-3.81%) |
Sep 13, 2006 | 16.70 | 17.11 | 16.66 | 16.89 | 326,479 | +0.36(+2.19%) |
Sep 12, 2006 | 16.95 | 17.11 | 16.22 | 16.53 | 579,720 | -0.01(-0.05%) |
Sep 11, 2006 | 17.46 | 17.55 | 16.39 | 16.53 | 880,830 | -1.42(-7.93%) |
Sep 08, 2006 | 18.43 | 18.43 | 17.94 | 17.96 | 603,562 | -0.89(-4.70%) |
Sep 07, 2006 | 19.49 | 19.66 | 18.85 | 18.85 | 625,092 | -1.08(-5.41%) |
Sep 06, 2006 | 19.72 | 20.33 | 19.52 | 19.92 | 662,794 | +0.23(+1.14%) |
Sep 05, 2006 | 19.02 | 19.71 | 19.00 | 19.70 | 699,227 | +0.94(+5.02%) |
Sep 01, 2006 | 18.08 | 18.92 | 17.94 | 18.76 | 699,446 | +0.69(+3.83%) |
Aug 31, 2006 | 17.87 | 18.26 | 17.73 | 18.06 | 436,321 | +0.54(+3.08%) |
Aug 30, 2006 | 17.63 | 17.77 | 17.28 | 17.52 | 254,804 | -0.06(-0.32%) |
Aug 29, 2006 | 17.52 | 17.68 | 17.11 | 17.58 | 407,878 | +0.18(+1.02%) |
Aug 28, 2006 | 18.03 | 18.23 | 17.32 | 17.40 | 403,767 | -0.74(-4.08%) |
Aug 25, 2006 | 18.23 | 18.35 | 18.07 | 18.14 | 95,257 | +0.05(+0.27%) |
Aug 24, 2006 | 18.46 | 18.52 | 18.07 | 18.10 | 209,522 | -0.26(-1.40%) |
Aug 23, 2006 | 18.64 | 18.80 | 18.27 | 18.35 | 219,260 | -0.10(-0.57%) |
Aug 22, 2006 | 18.56 | 18.60 | 18.19 | 18.46 | 333,832 | -0.18(-0.95%) |
Aug 21, 2006 | 18.05 | 18.64 | 18.05 | 18.64 | 448,895 | +0.86(+4.85%) |
Aug 18, 2006 | 17.44 | 17.79 | 17.09 | 17.77 | 525,710 | +0.47(+2.70%) |
Aug 17, 2006 | 17.60 | 17.75 | 17.07 | 17.31 | 274,907 | -0.36(-2.05%) |
Aug 16, 2006 | 17.83 | 17.83 | 17.51 | 17.67 | 201,280 | +0.18(+1.01%) |
Aug 15, 2006 | 17.31 | 17.56 | 17.14 | 17.49 | 210,422 | +0.35(+2.02%) |
Aug 14, 2006 | 17.73 | 17.93 | 17.01 | 17.15 | 406,157 | -0.55(-3.09%) |
Aug 11, 2006 | 17.93 | 18.26 | 17.54 | 17.69 | 264,148 | -0.49(-2.70%) |
Aug 10, 2006 | 18.51 | 18.51 | 17.88 | 18.18 | 390,132 | -0.55(-2.92%) |
Aug 09, 2006 | 18.39 | 18.85 | 18.26 | 18.73 | 312,466 | +0.60(+3.28%) |
Aug 08, 2006 | 18.29 | 18.76 | 17.99 | 18.14 | 322,307 | -0.66(-3.51%) |
Aug 07, 2006 | 18.52 | 19.09 | 18.39 | 18.80 | 645,360 | +0.65(+3.59%) |
Aug 04, 2006 | 18.64 | 18.92 | 18.06 | 18.14 | 367,859 | -0.13(-0.70%) |
Aug 03, 2006 | 18.56 | 18.88 | 18.15 | 18.27 | 403,018 | -0.27(-1.48%) |
Aug 02, 2006 | 18.43 | 18.80 | 18.06 | 18.55 | 489,466 | +0.26(+1.41%) |
Aug 01, 2006 | 17.74 | 18.31 | 17.57 | 18.29 | 337,111 | +0.39(+2.20%) |
Jul 31, 2006 | 17.92 | 17.99 | 17.61 | 17.90 | 197,403 | -0.14(-0.76%) |
Jul 28, 2006 | 17.57 | 18.06 | 17.57 | 18.03 | 277,038 | +0.67(+3.85%) |
Jul 27, 2006 | 17.76 | 18.20 | 17.34 | 17.36 | 694,617 | -0.07(-0.42%) |
Jul 26, 2006 | 17.10 | 17.50 | 16.78 | 17.44 | 396,825 | +0.26(+1.50%) |
Jul 25, 2006 | 16.97 | 17.21 | 16.41 | 17.18 | 282,019 | +0.52(+3.14%) |
Jul 24, 2006 | 16.22 | 16.74 | 16.04 | 16.66 | 430,509 | +0.45(+2.78%) |
Jul 21, 2006 | 16.77 | 17.06 | 16.05 | 16.20 | 591,757 | -0.50(-2.99%) |
Jul 20, 2006 | 17.57 | 17.60 | 16.69 | 16.70 | 492,556 | -0.96(-5.42%) |
Jul 19, 2006 | 16.71 | 17.69 | 16.68 | 17.66 | 331,491 | +0.87(+5.18%) |
Jul 18, 2006 | 17.36 | 17.53 | 16.53 | 16.79 | 505,684 | -0.40(-2.34%) |
Jul 17, 2006 | 17.90 | 17.95 | 17.19 | 17.19 | 383,893 | -0.84(-4.64%) |
Jul 14, 2006 | 17.95 | 18.15 | 17.53 | 18.03 | 444,820 | +0.20(+1.13%) |
Jul 13, 2006 | 18.11 | 18.33 | 17.59 | 17.83 | 544,278 | -0.07(-0.40%) |
Jul 12, 2006 | 18.23 | 18.68 | 17.72 | 17.90 | 754,838 | +0.13(+0.72%) |
Jul 11, 2006 | 17.18 | 17.78 | 17.00 | 17.77 | 335,273 | +0.90(+5.34%) |
Jul 10, 2006 | 16.86 | 17.29 | 16.75 | 16.87 | 271,544 | -0.43(-2.51%) |
Jul 07, 2006 | 17.78 | 17.78 | 17.28 | 17.31 | 223,439 | -0.41(-2.32%) |
Jul 06, 2006 | 17.57 | 17.90 | 17.27 | 17.72 | 351,309 | +0.24(+1.38%) |
Jul 05, 2006 | 17.78 | 18.00 | 17.03 | 17.48 | 534,552 | -0.31(-1.76%) |