Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.09 | 31.63 | 31.09 | 31.22 | 3,400 | -0.03(-0.10%) |
Jun 28, 2007 | 30.40 | 31.25 | 30.15 | 31.25 | 6,500 | +0.10(+0.32%) |
Jun 27, 2007 | 31.60 | 31.60 | 30.85 | 31.15 | 5,500 | +0.17(+0.55%) |
Jun 26, 2007 | 30.61 | 31.10 | 30.60 | 30.98 | 3,300 | +0.38(+1.24%) |
Jun 25, 2007 | 32.25 | 32.25 | 29.95 | 30.60 | 16,400 | -1.90(-5.85%) |
Jun 22, 2007 | 31.60 | 33.00 | 31.60 | 32.50 | 7,100 | +0.90(+2.85%) |
Jun 21, 2007 | 31.51 | 31.80 | 31.50 | 31.60 | 1,200 | -0.40(-1.25%) |
Jun 20, 2007 | 32.50 | 32.65 | 31.90 | 32.00 | 4,100 | -0.75(-2.29%) |
Jun 19, 2007 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 33.20 | 33.20 | 32.40 | 32.75 | 5,100 | +0.00(+0.00%) |
Jun 15, 2007 | 32.61 | 33.40 | 32.61 | 32.75 | 3,600 | +0.30(+0.92%) |
Jun 14, 2007 | 33.60 | 34.06 | 31.99 | 32.45 | 11,800 | -1.05(-3.13%) |
Jun 13, 2007 | 32.23 | 33.50 | 32.23 | 33.50 | 14,800 | +1.29(+4.00%) |
Jun 12, 2007 | 31.50 | 32.25 | 31.30 | 32.21 | 8,400 | +0.56(+1.77%) |
Jun 11, 2007 | 31.65 | 31.88 | 31.56 | 31.65 | 9,800 | +0.20(+0.64%) |
Jun 08, 2007 | 31.05 | 31.51 | 31.05 | 31.45 | 1,900 | +0.55(+1.78%) |
Jun 07, 2007 | 30.10 | 30.91 | 30.10 | 30.90 | 4,900 | +1.25(+4.22%) |
Jun 06, 2007 | 29.50 | 29.65 | 29.13 | 29.65 | 12,500 | +0.06(+0.20%) |
Jun 05, 2007 | 30.20 | 30.40 | 29.10 | 29.59 | 23,100 | -0.86(-2.82%) |
Jun 04, 2007 | 31.03 | 31.19 | 30.45 | 30.45 | 29,900 | -0.55(-1.77%) |
Jun 01, 2007 | 31.20 | 31.21 | 31.00 | 31.00 | 2,200 | -0.40(-1.27%) |
May 31, 2007 | 30.45 | 31.63 | 30.45 | 31.40 | 12,500 | +0.58(+1.88%) |
May 30, 2007 | 31.05 | 31.08 | 30.57 | 30.82 | 3,300 | -0.23(-0.74%) |
May 29, 2007 | 31.20 | 31.30 | 31.05 | 31.05 | 500 | +0.05(+0.16%) |
May 25, 2007 | 30.26 | 31.05 | 30.26 | 31.00 | 3,100 | -0.05(-0.16%) |
May 24, 2007 | 30.85 | 31.59 | 30.42 | 31.05 | 3,100 | -0.21(-0.67%) |
May 23, 2007 | 30.98 | 31.35 | 30.98 | 31.26 | 4,500 | +0.41(+1.33%) |
May 22, 2007 | 30.75 | 30.86 | 30.64 | 30.85 | 6,400 | +0.21(+0.69%) |
May 21, 2007 | 32.10 | 32.10 | 30.26 | 30.64 | 7,300 | -0.87(-2.76%) |
May 18, 2007 | 30.88 | 31.51 | 30.69 | 31.51 | 4,200 | +0.64(+2.07%) |
May 17, 2007 | 31.08 | 31.97 | 30.65 | 30.87 | 4,900 | -0.36(-1.15%) |
May 16, 2007 | 31.05 | 31.23 | 30.55 | 31.23 | 2,600 | -0.04(-0.13%) |
May 15, 2007 | 30.36 | 31.27 | 30.10 | 31.27 | 3,000 | +0.71(+2.32%) |
May 14, 2007 | 31.75 | 32.05 | 30.25 | 30.56 | 6,400 | -1.44(-4.50%) |
May 11, 2007 | 30.87 | 32.93 | 30.75 | 32.00 | 10,200 | +1.25(+4.07%) |
May 10, 2007 | 30.30 | 30.95 | 30.30 | 30.75 | 8,600 | -0.07(-0.23%) |
May 09, 2007 | 30.50 | 30.95 | 30.50 | 30.82 | 7,400 | +0.32(+1.05%) |
May 08, 2007 | 31.30 | 31.30 | 30.50 | 30.50 | 12,200 | -0.65(-2.09%) |
May 07, 2007 | 31.15 | 31.32 | 31.00 | 31.15 | 8,600 | -0.22(-0.70%) |
May 04, 2007 | 32.70 | 32.90 | 31.10 | 31.37 | 15,700 | -0.79(-2.46%) |
May 03, 2007 | 30.05 | 32.16 | 30.05 | 32.16 | 16,600 | +1.92(+6.35%) |
May 02, 2007 | 31.05 | 31.16 | 29.40 | 30.24 | 32,800 | -0.60(-1.95%) |
May 01, 2007 | 31.05 | 31.05 | 30.69 | 30.84 | 9,700 | -0.16(-0.52%) |
Apr 30, 2007 | 31.07 | 31.30 | 31.00 | 31.00 | 8,200 | -0.05(-0.16%) |
Apr 27, 2007 | 31.15 | 31.29 | 31.00 | 31.05 | 7,300 | -0.33(-1.05%) |
Apr 26, 2007 | 31.25 | 31.60 | 31.25 | 31.38 | 4,500 | +0.28(+0.90%) |
Apr 25, 2007 | 31.06 | 31.28 | 31.00 | 31.10 | 14,300 | -0.10(-0.32%) |
Apr 24, 2007 | 31.31 | 32.00 | 31.10 | 31.20 | 6,400 | -0.05(-0.16%) |
Apr 23, 2007 | 32.65 | 32.75 | 30.43 | 31.25 | 12,000 | -1.65(-5.02%) |
Apr 20, 2007 | 31.43 | 33.05 | 31.43 | 32.90 | 18,100 | +1.72(+5.52%) |
Apr 19, 2007 | 31.00 | 31.90 | 30.35 | 31.18 | 20,400 | +0.43(+1.40%) |
Apr 18, 2007 | 30.75 | 31.12 | 30.15 | 30.75 | 43,800 | -0.38(-1.22%) |
Apr 17, 2007 | 31.10 | 31.43 | 30.79 | 31.13 | 19,400 | +0.25(+0.81%) |
Apr 16, 2007 | 31.40 | 32.50 | 30.50 | 30.88 | 43,300 | -0.52(-1.66%) |
Apr 13, 2007 | 30.16 | 32.17 | 30.14 | 31.40 | 39,400 | +0.02(+0.06%) |
Apr 12, 2007 | 32.41 | 32.41 | 30.60 | 31.38 | 58,900 | -1.04(-3.21%) |
Apr 11, 2007 | 33.15 | 33.19 | 32.42 | 32.42 | 7,600 | -0.28(-0.86%) |
Apr 10, 2007 | 33.45 | 33.62 | 32.20 | 32.70 | 46,500 | -0.50(-1.51%) |
Apr 09, 2007 | 35.20 | 35.20 | 32.50 | 33.20 | 52,200 | -1.80(-5.14%) |
Apr 05, 2007 | 35.60 | 35.84 | 34.38 | 35.00 | 40,600 | -0.81(-2.26%) |
Apr 04, 2007 | 35.60 | 35.94 | 35.01 | 35.81 | 22,300 | -0.19(-0.53%) |
Apr 03, 2007 | 36.07 | 36.29 | 34.60 | 36.00 | 46,500 | -0.14(-0.39%) |
Apr 02, 2007 | 34.60 | 36.20 | 34.46 | 36.14 | 29,800 | +1.79(+5.21%) |
Mar 30, 2007 | 34.99 | 35.00 | 34.00 | 34.35 | 36,900 | -0.40(-1.15%) |
Mar 29, 2007 | 33.93 | 35.04 | 32.23 | 34.75 | 28,000 | +1.04(+3.09%) |
Mar 28, 2007 | 34.16 | 34.19 | 33.41 | 33.71 | 29,600 | -0.20(-0.59%) |
Mar 27, 2007 | 34.17 | 34.39 | 32.00 | 33.91 | 12,800 | -0.26(-0.76%) |
Mar 26, 2007 | 33.51 | 34.55 | 33.50 | 34.17 | 20,700 | +0.13(+0.38%) |
Mar 23, 2007 | 34.10 | 34.19 | 33.75 | 34.04 | 17,800 | +0.04(+0.11%) |
Mar 22, 2007 | 33.99 | 34.20 | 33.01 | 34.00 | 43,300 | +0.07(+0.21%) |
Mar 21, 2007 | 32.77 | 34.19 | 32.61 | 33.93 | 67,000 | +1.19(+3.63%) |
Mar 20, 2007 | 30.97 | 32.75 | 30.36 | 32.74 | 88,600 | +1.90(+6.16%) |
Mar 19, 2007 | 30.80 | 31.00 | 30.35 | 30.84 | 44,600 | +0.54(+1.78%) |
Mar 16, 2007 | 30.22 | 30.69 | 29.98 | 30.30 | 35,800 | -0.17(-0.56%) |
Mar 15, 2007 | 30.55 | 30.88 | 29.86 | 30.47 | 31,400 | -0.09(-0.29%) |
Mar 14, 2007 | 30.00 | 30.73 | 30.00 | 30.56 | 36,500 | +0.31(+1.02%) |
Mar 13, 2007 | 30.59 | 30.88 | 29.90 | 30.25 | 59,000 | -0.34(-1.11%) |
Mar 12, 2007 | 30.56 | 30.70 | 30.25 | 30.59 | 23,200 | +0.25(+0.82%) |
Mar 09, 2007 | 30.39 | 30.53 | 30.26 | 30.34 | 5,900 | +0.06(+0.20%) |
Mar 08, 2007 | 29.99 | 30.55 | 29.99 | 30.28 | 18,300 | +0.53(+1.78%) |
Mar 07, 2007 | 29.83 | 30.24 | 29.60 | 29.75 | 8,100 | -0.16(-0.53%) |
Mar 06, 2007 | 29.79 | 30.14 | 29.79 | 29.91 | 11,800 | +0.36(+1.22%) |
Mar 05, 2007 | 29.70 | 30.20 | 29.33 | 29.55 | 16,200 | -0.17(-0.57%) |
Mar 02, 2007 | 28.86 | 29.72 | 28.61 | 29.72 | 8,100 | +0.61(+2.10%) |
Mar 01, 2007 | 28.81 | 29.50 | 28.56 | 29.11 | 19,000 | +0.31(+1.08%) |
Feb 28, 2007 | 28.70 | 28.80 | 26.50 | 28.80 | 38,000 | -0.15(-0.52%) |
Feb 27, 2007 | 30.40 | 30.40 | 28.75 | 28.95 | 34,900 | -1.69(-5.52%) |
Feb 26, 2007 | 30.20 | 30.64 | 30.20 | 30.64 | 16,300 | +0.54(+1.79%) |
Feb 23, 2007 | 30.06 | 30.47 | 29.99 | 30.10 | 17,000 | +0.06(+0.20%) |
Feb 22, 2007 | 29.86 | 30.09 | 29.80 | 30.04 | 8,000 | +0.04(+0.13%) |
Feb 21, 2007 | 30.01 | 30.25 | 30.00 | 30.00 | 2,700 | -0.16(-0.53%) |
Feb 20, 2007 | 30.02 | 30.50 | 29.51 | 30.16 | 24,100 | +0.15(+0.50%) |
Feb 16, 2007 | 29.63 | 30.18 | 29.63 | 30.01 | 4,900 | +0.39(+1.32%) |
Feb 15, 2007 | 29.39 | 29.74 | 28.94 | 29.62 | 9,300 | +0.38(+1.30%) |
Feb 14, 2007 | 29.82 | 30.74 | 28.52 | 29.24 | 21,550 | -0.35(-1.18%) |
Feb 13, 2007 | 30.49 | 30.75 | 29.20 | 29.59 | 5,600 | -0.66(-2.18%) |
Feb 12, 2007 | 29.59 | 30.25 | 27.90 | 30.25 | 18,450 | +0.75(+2.54%) |
Feb 09, 2007 | 31.42 | 31.74 | 29.31 | 29.50 | 13,800 | -1.68(-5.39%) |
Feb 08, 2007 | 30.52 | 31.96 | 29.49 | 31.18 | 22,300 | -0.31(-0.98%) |
Feb 07, 2007 | 30.78 | 31.50 | 30.25 | 31.49 | 29,100 | +1.01(+3.31%) |
Feb 06, 2007 | 28.70 | 30.48 | 28.51 | 30.48 | 45,300 | +1.54(+5.32%) |
Feb 05, 2007 | 29.06 | 29.95 | 27.75 | 28.94 | 36,900 | -0.16(-0.55%) |
Feb 02, 2007 | 26.70 | 29.40 | 26.30 | 29.10 | 44,400 | +2.43(+9.11%) |
Feb 01, 2007 | 26.04 | 26.67 | 26.04 | 26.67 | 4,500 | +0.55(+2.11%) |
Jan 31, 2007 | 26.15 | 26.20 | 26.02 | 26.12 | 4,900 | +0.12(+0.46%) |
Jan 30, 2007 | 25.90 | 26.20 | 25.90 | 26.00 | 11,200 | -0.10(-0.38%) |
Jan 29, 2007 | 26.65 | 26.65 | 26.00 | 26.10 | 4,400 | -0.55(-2.06%) |
Jan 26, 2007 | 26.51 | 26.65 | 26.51 | 26.65 | 1,900 | +0.10(+0.38%) |
Jan 25, 2007 | 26.50 | 26.55 | 26.41 | 26.55 | 10,600 | -0.19(-0.71%) |
Jan 24, 2007 | 25.82 | 26.98 | 25.80 | 26.74 | 16,000 | +0.72(+2.77%) |
Jan 23, 2007 | 26.79 | 26.79 | 26.00 | 26.02 | 12,500 | -0.55(-2.07%) |
Jan 22, 2007 | 26.64 | 26.84 | 26.50 | 26.57 | 13,000 | -0.08(-0.30%) |
Jan 19, 2007 | 26.00 | 27.25 | 26.00 | 26.65 | 7,300 | +0.55(+2.11%) |
Jan 18, 2007 | 25.94 | 27.02 | 25.80 | 26.10 | 29,200 | -0.60(-2.25%) |
Jan 17, 2007 | 26.79 | 27.07 | 26.69 | 26.70 | 5,800 | -0.07(-0.26%) |
Jan 16, 2007 | 27.40 | 27.42 | 26.75 | 26.77 | 11,100 | -0.22(-0.82%) |
Jan 12, 2007 | 26.98 | 27.36 | 26.75 | 26.99 | 10,700 | +0.24(+0.90%) |
Jan 11, 2007 | 27.96 | 28.45 | 26.65 | 26.75 | 18,800 | -0.63(-2.30%) |
Jan 10, 2007 | 26.95 | 27.73 | 26.70 | 27.38 | 7,900 | +0.63(+2.36%) |
Jan 09, 2007 | 27.28 | 27.30 | 26.72 | 26.75 | 30,900 | -0.35(-1.29%) |
Jan 08, 2007 | 27.42 | 27.61 | 27.09 | 27.10 | 6,700 | -0.07(-0.26%) |
Jan 05, 2007 | 26.74 | 27.31 | 26.74 | 27.17 | 8,700 | +0.46(+1.72%) |
Jan 04, 2007 | 27.10 | 27.10 | 26.49 | 26.71 | 22,000 | -0.24(-0.89%) |
Jan 03, 2007 | 28.10 | 28.10 | 26.65 | 26.95 | 28,000 | -0.99(-3.54%) |
Dec 29, 2006 | 28.15 | 28.15 | 27.29 | 27.94 | 6,500 | -0.21(-0.75%) |
Dec 28, 2006 | 28.06 | 28.15 | 27.88 | 28.15 | 6,800 | -0.15(-0.53%) |
Dec 27, 2006 | 26.97 | 28.45 | 26.97 | 28.30 | 25,700 | +1.55(+5.79%) |
Dec 26, 2006 | 27.09 | 27.09 | 26.14 | 26.75 | 8,900 | -0.22(-0.82%) |
Dec 22, 2006 | 27.10 | 27.10 | 26.81 | 26.97 | 8,500 | +0.13(+0.48%) |
Dec 21, 2006 | 26.67 | 27.60 | 26.67 | 26.84 | 7,000 | +0.17(+0.64%) |
Dec 20, 2006 | 27.50 | 27.50 | 26.55 | 26.67 | 15,900 | -0.06(-0.22%) |
Dec 19, 2006 | 26.29 | 27.20 | 26.10 | 26.73 | 24,000 | +0.19(+0.72%) |
Dec 18, 2006 | 27.48 | 27.70 | 25.93 | 26.54 | 30,400 | -0.70(-2.57%) |
Dec 15, 2006 | 28.80 | 28.85 | 26.20 | 27.24 | 38,400 | -1.57(-5.45%) |
Dec 14, 2006 | 28.70 | 29.51 | 28.50 | 28.81 | 31,700 | +0.11(+0.38%) |
Dec 13, 2006 | 29.28 | 30.25 | 28.45 | 28.70 | 96,000 | -0.41(-1.41%) |
Dec 12, 2006 | 26.70 | 29.37 | 26.70 | 29.11 | 107,000 | +2.66(+10.06%) |
Dec 11, 2006 | 26.10 | 26.50 | 26.10 | 26.45 | 43,300 | +0.60(+2.32%) |
Dec 08, 2006 | 25.85 | 25.92 | 25.60 | 25.85 | 8,100 | +0.16(+0.62%) |
Dec 07, 2006 | 25.50 | 25.72 | 25.50 | 25.69 | 11,700 | +0.12(+0.47%) |
Dec 06, 2006 | 25.10 | 25.80 | 25.10 | 25.57 | 7,700 | -0.03(-0.12%) |
Dec 05, 2006 | 25.76 | 25.84 | 25.31 | 25.60 | 22,700 | +0.04(+0.16%) |
Dec 04, 2006 | 24.93 | 25.83 | 24.88 | 25.56 | 30,900 | +0.63(+2.53%) |
Dec 01, 2006 | 24.50 | 25.60 | 23.85 | 24.93 | 36,800 | -0.71(-2.77%) |
Nov 30, 2006 | 25.68 | 25.80 | 25.35 | 25.64 | 16,800 | +0.34(+1.34%) |
Nov 29, 2006 | 24.80 | 25.30 | 24.80 | 25.30 | 18,300 | +0.75(+3.05%) |
Nov 28, 2006 | 23.81 | 24.68 | 23.81 | 24.55 | 10,600 | +0.53(+2.21%) |
Nov 27, 2006 | 24.00 | 24.38 | 23.88 | 24.02 | 27,500 | -0.82(-3.31%) |
Nov 24, 2006 | 25.88 | 25.88 | 24.84 | 24.84 | 7,800 | -0.96(-3.71%) |
Nov 22, 2006 | 26.29 | 26.29 | 25.50 | 25.80 | 24,300 | -0.85(-3.19%) |
Nov 21, 2006 | 26.12 | 26.65 | 25.55 | 26.65 | 20,100 | +0.80(+3.09%) |
Nov 20, 2006 | 26.20 | 26.30 | 25.50 | 25.85 | 24,500 | -0.18(-0.69%) |
Nov 17, 2006 | 25.35 | 26.19 | 25.35 | 26.03 | 24,300 | +0.47(+1.84%) |
Nov 16, 2006 | 26.00 | 26.20 | 25.46 | 25.56 | 17,900 | -0.54(-2.07%) |
Nov 15, 2006 | 24.95 | 26.10 | 24.88 | 26.10 | 53,600 | +1.37(+5.54%) |
Nov 14, 2006 | 24.30 | 25.00 | 23.25 | 24.73 | 91,400 | +1.41(+6.05%) |
Nov 13, 2006 | 23.05 | 23.75 | 22.75 | 23.32 | 89,900 | -0.37(-1.56%) |
Nov 10, 2006 | 26.50 | 26.50 | 21.40 | 23.69 | 111,800 | -2.04(-7.93%) |
Nov 09, 2006 | 27.66 | 28.00 | 24.86 | 25.73 | 72,100 | -1.68(-6.13%) |
Nov 08, 2006 | 26.80 | 27.57 | 26.76 | 27.41 | 21,100 | +0.37(+1.37%) |
Nov 07, 2006 | 27.25 | 27.40 | 26.10 | 27.04 | 50,000 | +1.06(+4.08%) |
Nov 06, 2006 | 26.23 | 26.25 | 25.75 | 25.98 | 36,700 | +0.39(+1.52%) |
Nov 03, 2006 | 25.55 | 25.64 | 25.01 | 25.59 | 14,700 | +0.20(+0.80%) |
Nov 02, 2006 | 25.05 | 25.75 | 25.00 | 25.39 | 28,100 | +0.41(+1.63%) |
Nov 01, 2006 | 24.95 | 25.07 | 24.49 | 24.98 | 27,100 | +0.16(+0.64%) |
Oct 31, 2006 | 24.35 | 24.94 | 23.75 | 24.82 | 29,200 | +0.22(+0.89%) |
Oct 30, 2006 | 23.99 | 24.74 | 23.90 | 24.60 | 43,800 | +0.88(+3.71%) |
Oct 27, 2006 | 23.25 | 23.84 | 23.25 | 23.72 | 20,300 | +0.61(+2.64%) |
Oct 26, 2006 | 21.85 | 23.24 | 21.85 | 23.11 | 55,400 | +1.46(+6.74%) |
Oct 25, 2006 | 21.45 | 21.75 | 21.45 | 21.65 | 16,800 | +0.19(+0.89%) |
Oct 24, 2006 | 21.67 | 21.75 | 21.38 | 21.46 | 22,700 | +0.03(+0.15%) |
Oct 23, 2006 | 21.25 | 21.73 | 21.20 | 21.43 | 36,600 | +0.28(+1.32%) |
Oct 20, 2006 | 21.25 | 21.25 | 21.09 | 21.15 | 7,700 | -0.09(-0.42%) |
Oct 19, 2006 | 21.23 | 21.40 | 21.23 | 21.24 | 7,000 | +0.01(+0.05%) |
Oct 18, 2006 | 21.00 | 21.24 | 21.00 | 21.23 | 6,900 | +0.03(+0.14%) |
Oct 17, 2006 | 21.10 | 21.45 | 20.47 | 21.20 | 22,100 | +0.31(+1.50%) |
Oct 16, 2006 | 20.89 | 21.07 | 20.84 | 20.89 | 32,533 | -0.00(-0.00%) |
Oct 13, 2006 | 20.89 | 21.03 | 20.54 | 20.89 | 19,866 | -0.16(-0.75%) |
Oct 12, 2006 | 21.45 | 21.64 | 21.01 | 21.05 | 10,133 | -0.40(-1.89%) |
Oct 11, 2006 | 21.86 | 21.89 | 21.38 | 21.45 | 20,400 | -0.44(-2.02%) |
Oct 10, 2006 | 21.26 | 22.00 | 21.15 | 21.89 | 28,800 | +0.74(+3.51%) |
Oct 09, 2006 | 21.11 | 21.26 | 21.01 | 21.15 | 10,266 | +0.05(+0.25%) |
Oct 06, 2006 | 20.95 | 21.10 | 20.90 | 21.10 | 6,800 | +0.11(+0.50%) |
Oct 05, 2006 | 20.65 | 21.00 | 20.65 | 20.99 | 17,066 | +0.34(+1.67%) |
Oct 04, 2006 | 20.62 | 20.69 | 20.56 | 20.65 | 8,000 | +0.16(+0.81%) |
Oct 03, 2006 | 20.25 | 20.54 | 20.25 | 20.48 | 5,066 | -0.10(-0.51%) |
Oct 02, 2006 | 20.39 | 20.62 | 20.18 | 20.59 | 34,266 | +0.15(+0.73%) |
Sep 29, 2006 | 20.17 | 20.44 | 20.17 | 20.44 | 23,866 | +0.34(+1.68%) |
Sep 28, 2006 | 20.14 | 20.20 | 19.88 | 20.10 | 4,800 | -0.19(-0.92%) |
Sep 27, 2006 | 20.29 | 20.48 | 20.14 | 20.29 | 28,533 | +0.05(+0.26%) |
Sep 26, 2006 | 20.68 | 20.68 | 19.80 | 20.23 | 32,400 | +0.21(+1.05%) |
Sep 25, 2006 | 19.88 | 20.09 | 19.84 | 20.03 | 19,200 | +0.34(+1.72%) |
Sep 22, 2006 | 19.42 | 19.83 | 19.42 | 19.69 | 10,000 | +0.30(+1.55%) |
Sep 21, 2006 | 18.75 | 19.68 | 18.75 | 19.39 | 14,933 | +0.82(+4.44%) |
Sep 20, 2006 | 18.65 | 19.05 | 18.52 | 18.56 | 11,066 | +0.10(+0.53%) |
Sep 19, 2006 | 18.75 | 18.75 | 17.47 | 18.46 | 34,533 | -0.29(-1.52%) |
Sep 18, 2006 | 19.98 | 20.08 | 18.75 | 18.75 | 67,600 | -0.97(-4.94%) |
Sep 15, 2006 | 19.91 | 20.13 | 19.43 | 19.73 | 62,666 | +0.00(+0.00%) |
Sep 14, 2006 | 19.12 | 19.83 | 19.12 | 19.73 | 33,600 | +0.65(+3.38%) |
Sep 13, 2006 | 18.68 | 19.11 | 18.68 | 19.08 | 18,000 | +0.40(+2.17%) |
Sep 12, 2006 | 18.34 | 18.68 | 18.24 | 18.68 | 11,733 | +0.30(+1.63%) |
Sep 11, 2006 | 18.23 | 18.38 | 18.16 | 18.38 | 8,666 | +0.24(+1.32%) |
Sep 08, 2006 | 18.15 | 18.16 | 18.07 | 18.14 | 21,200 | +0.08(+0.42%) |
Sep 07, 2006 | 18.00 | 18.06 | 17.70 | 18.06 | 19,200 | +0.06(+0.33%) |
Sep 06, 2006 | 17.55 | 18.00 | 17.55 | 18.00 | 26,800 | +0.44(+2.52%) |
Sep 05, 2006 | 17.48 | 17.56 | 17.48 | 17.56 | 800 | -0.01(-0.04%) |
Sep 01, 2006 | 17.59 | 17.62 | 17.40 | 17.57 | 17,600 | -0.01(-0.09%) |
Aug 31, 2006 | 17.57 | 17.78 | 17.48 | 17.58 | 16,800 | +0.28(+1.65%) |
Aug 30, 2006 | 17.32 | 17.41 | 17.27 | 17.30 | 3,200 | +0.07(+0.39%) |
Aug 29, 2006 | 17.10 | 17.23 | 17.06 | 17.23 | 4,800 | -0.02(-0.13%) |
Aug 28, 2006 | 17.21 | 17.27 | 17.15 | 17.25 | 6,000 | +0.23(+1.32%) |
Aug 25, 2006 | 16.50 | 17.02 | 16.46 | 17.02 | 8,933 | +0.64(+3.94%) |
Aug 24, 2006 | 16.12 | 16.38 | 16.12 | 16.38 | 17,466 | +0.43(+2.73%) |
Aug 23, 2006 | 16.01 | 16.05 | 15.94 | 15.95 | 11,333 | +0.00(+0.00%) |
Aug 22, 2006 | 15.94 | 16.16 | 15.94 | 15.95 | 16,000 | -0.01(-0.05%) |
Aug 21, 2006 | 15.97 | 16.04 | 15.94 | 15.95 | 14,266 | -0.02(-0.14%) |
Aug 18, 2006 | 15.75 | 16.12 | 15.75 | 15.97 | 3,600 | +0.01(+0.05%) |
Aug 17, 2006 | 15.94 | 16.12 | 15.94 | 15.97 | 9,066 | -0.16(-0.98%) |
Aug 16, 2006 | 16.30 | 16.30 | 16.10 | 16.12 | 4,266 | -0.00(-0.00%) |
Aug 15, 2006 | 16.05 | 16.30 | 16.05 | 16.13 | 5,733 | -0.10(-0.65%) |
Aug 14, 2006 | 17.51 | 17.70 | 15.73 | 16.23 | 89,733 | -0.79(-4.63%) |
Aug 11, 2006 | 17.02 | 17.02 | 17.02 | 17.02 | 266 | +0.01(+0.09%) |
Aug 10, 2006 | 17.02 | 17.02 | 16.88 | 17.00 | 2,800 | +0.02(+0.13%) |
Aug 09, 2006 | 16.88 | 16.98 | 16.88 | 16.98 | 1,466 | +0.13(+0.76%) |
Aug 08, 2006 | 17.02 | 17.02 | 16.80 | 16.85 | 1,733 | -0.02(-0.13%) |
Aug 07, 2006 | 16.76 | 16.88 | 16.69 | 16.88 | 2,933 | +0.07(+0.45%) |
Aug 04, 2006 | 16.88 | 17.02 | 16.80 | 16.80 | 1,200 | +0.02(+0.13%) |
Aug 03, 2006 | 16.96 | 16.99 | 16.78 | 16.78 | 3,333 | -0.25(-1.45%) |
Aug 02, 2006 | 17.09 | 17.18 | 17.02 | 17.02 | 2,800 | -0.10(-0.57%) |
Aug 01, 2006 | 16.84 | 17.12 | 16.84 | 17.12 | 5,733 | +0.22(+1.33%) |
Jul 31, 2006 | 16.54 | 16.90 | 16.50 | 16.90 | 3,733 | +0.25(+1.49%) |
Jul 28, 2006 | 16.69 | 16.69 | 16.65 | 16.65 | 666 | +0.04(+0.23%) |
Jul 27, 2006 | 16.65 | 16.65 | 16.61 | 16.61 | 533 | -0.20(-1.16%) |
Jul 26, 2006 | 16.65 | 16.81 | 16.54 | 16.81 | 6,266 | +0.01(+0.04%) |
Jul 25, 2006 | 16.91 | 17.48 | 16.27 | 16.80 | 5,600 | +0.00(+0.00%) |
Jul 24, 2006 | 16.84 | 16.84 | 16.46 | 16.80 | 4,133 | -0.04(-0.22%) |
Jul 21, 2006 | 16.69 | 16.84 | 16.43 | 16.84 | 2,000 | +0.30(+1.81%) |
Jul 20, 2006 | 16.54 | 16.54 | 16.48 | 16.54 | 2,133 | +0.04(+0.23%) |
Jul 19, 2006 | 16.50 | 16.61 | 16.43 | 16.50 | 2,000 | -0.07(-0.45%) |
Jul 18, 2006 | 16.88 | 16.88 | 16.54 | 16.57 | 2,400 | -0.36(-2.13%) |
Jul 17, 2006 | 17.36 | 17.36 | 16.61 | 16.93 | 12,533 | -0.50(-2.88%) |
Jul 14, 2006 | 17.62 | 17.70 | 17.44 | 17.44 | 5,466 | -0.19(-1.06%) |
Jul 13, 2006 | 17.66 | 17.70 | 17.36 | 17.62 | 10,400 | -0.07(-0.42%) |
Jul 12, 2006 | 18.00 | 18.00 | 17.63 | 17.70 | 6,533 | -0.22(-1.21%) |
Jul 11, 2006 | 17.85 | 17.93 | 17.85 | 17.92 | 3,066 | +0.07(+0.38%) |
Jul 10, 2006 | 17.77 | 17.85 | 17.70 | 17.85 | 6,133 | +0.05(+0.25%) |
Jul 07, 2006 | 17.74 | 17.80 | 17.67 | 17.80 | 6,133 | +0.18(+1.02%) |
Jul 06, 2006 | 17.65 | 17.77 | 17.55 | 17.62 | 5,466 | +0.01(+0.04%) |
Jul 05, 2006 | 17.55 | 17.62 | 17.46 | 17.62 | 10,400 | +0.14(+0.82%) |