Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.13 | 14.15 | 13.42 | 13.49 | 625,908 | -0.59(-4.21%) |
Jul 30, 2007 | 14.63 | 14.63 | 13.61 | 14.08 | 695,806 | +0.08(+0.57%) |
Jul 27, 2007 | 13.57 | 14.38 | 13.55 | 14.00 | 688,548 | +0.46(+3.40%) |
Jul 26, 2007 | 13.52 | 13.85 | 13.05 | 13.54 | 627,793 | -0.29(-2.07%) |
Jul 25, 2007 | 14.33 | 14.33 | 13.35 | 13.83 | 797,446 | -0.27(-1.94%) |
Jul 24, 2007 | 16.17 | 16.53 | 14.00 | 14.10 | 1,296,184 | -2.46(-14.86%) |
Jul 23, 2007 | 17.70 | 17.70 | 16.07 | 16.56 | 520,095 | -1.21(-6.79%) |
Jul 20, 2007 | 18.23 | 18.47 | 17.32 | 17.77 | 198,868 | -0.53(-2.91%) |
Jul 19, 2007 | 18.84 | 18.84 | 18.21 | 18.30 | 153,469 | -0.37(-2.00%) |
Jul 18, 2007 | 18.89 | 18.89 | 18.11 | 18.67 | 178,878 | -0.27(-1.44%) |
Jul 17, 2007 | 19.05 | 19.34 | 18.54 | 18.95 | 194,682 | -0.08(-0.42%) |
Jul 16, 2007 | 18.78 | 19.19 | 18.51 | 19.03 | 113,845 | +0.15(+0.78%) |
Jul 13, 2007 | 18.99 | 19.07 | 18.63 | 18.88 | 139,914 | -0.09(-0.49%) |
Jul 12, 2007 | 18.77 | 19.08 | 18.30 | 18.97 | 167,019 | +0.31(+1.64%) |
Jul 11, 2007 | 18.36 | 18.73 | 18.03 | 18.67 | 125,980 | +0.33(+1.82%) |
Jul 10, 2007 | 19.17 | 19.17 | 18.27 | 18.33 | 157,750 | -1.00(-5.17%) |
Jul 09, 2007 | 18.71 | 19.43 | 18.56 | 19.33 | 204,385 | +0.73(+3.91%) |
Jul 06, 2007 | 17.99 | 18.64 | 17.85 | 18.61 | 140,436 | +0.52(+2.88%) |
Jul 05, 2007 | 18.31 | 18.33 | 17.20 | 18.09 | 305,380 | -0.29(-1.56%) |
Jul 03, 2007 | 18.01 | 18.60 | 17.83 | 18.37 | 125,232 | +0.37(+2.07%) |
Jul 02, 2007 | 18.31 | 18.40 | 17.65 | 18.00 | 207,756 | -0.17(-0.95%) |
Jun 29, 2007 | 18.64 | 18.66 | 18.14 | 18.17 | 157,551 | -0.39(-2.12%) |
Jun 28, 2007 | 18.80 | 18.80 | 18.07 | 18.57 | 140,937 | -0.42(-2.21%) |
Jun 27, 2007 | 17.89 | 19.11 | 17.71 | 18.99 | 215,559 | +0.97(+5.36%) |
Jun 26, 2007 | 18.77 | 18.95 | 18.00 | 18.02 | 250,311 | -0.69(-3.70%) |
Jun 25, 2007 | 17.74 | 18.71 | 17.71 | 18.71 | 287,382 | +0.93(+5.21%) |
Jun 22, 2007 | 17.92 | 18.30 | 17.66 | 17.79 | 417,982 | -0.13(-0.74%) |
Jun 21, 2007 | 17.44 | 18.01 | 17.44 | 17.92 | 114,292 | +0.31(+1.78%) |
Jun 20, 2007 | 17.79 | 17.87 | 17.41 | 17.61 | 236,400 | -0.15(-0.86%) |
Jun 19, 2007 | 17.97 | 17.97 | 17.41 | 17.76 | 393,750 | -0.36(-1.99%) |
Jun 18, 2007 | 18.42 | 18.42 | 17.76 | 18.12 | 195,000 | -0.33(-1.81%) |
Jun 15, 2007 | 19.01 | 19.15 | 18.33 | 18.45 | 204,000 | -0.22(-1.18%) |
Jun 14, 2007 | 18.33 | 18.75 | 18.33 | 18.67 | 225,150 | +0.39(+2.15%) |
Jun 13, 2007 | 17.85 | 18.38 | 17.71 | 18.28 | 105,000 | +0.43(+2.43%) |
Jun 12, 2007 | 17.77 | 17.95 | 17.73 | 17.85 | 138,450 | +0.00(+0.00%) |
Jun 11, 2007 | 17.88 | 18.42 | 17.84 | 17.85 | 100,272 | -0.01(-0.07%) |
Jun 08, 2007 | 17.80 | 18.05 | 17.65 | 17.86 | 92,658 | +0.05(+0.30%) |
Jun 07, 2007 | 17.79 | 18.15 | 17.69 | 17.81 | 242,494 | -0.10(-0.56%) |
Jun 06, 2007 | 18.39 | 18.54 | 17.51 | 17.91 | 160,711 | -0.63(-3.38%) |
Jun 05, 2007 | 18.57 | 18.89 | 18.43 | 18.53 | 105,064 | -0.15(-0.79%) |
Jun 04, 2007 | 18.62 | 19.30 | 18.53 | 18.68 | 169,497 | +0.05(+0.25%) |
Jun 01, 2007 | 19.19 | 19.19 | 18.37 | 18.63 | 118,453 | -0.43(-2.24%) |
May 31, 2007 | 19.36 | 19.40 | 18.89 | 19.06 | 115,183 | -0.16(-0.83%) |
May 30, 2007 | 18.67 | 19.25 | 18.63 | 19.22 | 145,426 | +0.41(+2.16%) |
May 29, 2007 | 18.79 | 19.05 | 18.61 | 18.81 | 71,469 | +0.09(+0.46%) |
May 25, 2007 | 18.93 | 18.95 | 18.63 | 18.73 | 86,427 | -0.21(-1.09%) |
May 24, 2007 | 19.19 | 19.45 | 18.80 | 18.93 | 169,521 | -0.33(-1.70%) |
May 23, 2007 | 19.31 | 19.56 | 18.95 | 19.26 | 166,569 | -0.06(-0.31%) |
May 22, 2007 | 18.28 | 19.38 | 18.28 | 19.32 | 148,722 | +0.99(+5.42%) |
May 21, 2007 | 18.32 | 18.43 | 18.29 | 18.33 | 117,051 | -0.09(-0.47%) |
May 18, 2007 | 18.63 | 18.75 | 18.21 | 18.41 | 105,970 | -0.13(-0.68%) |
May 17, 2007 | 18.83 | 18.83 | 18.20 | 18.54 | 160,987 | -0.38(-2.01%) |
May 16, 2007 | 18.72 | 18.97 | 18.30 | 18.92 | 88,024 | +0.19(+1.03%) |
May 15, 2007 | 18.36 | 19.53 | 18.36 | 18.73 | 140,893 | +0.31(+1.70%) |
May 14, 2007 | 19.19 | 19.19 | 18.39 | 18.41 | 129,961 | -0.77(-4.03%) |
May 11, 2007 | 18.81 | 19.34 | 18.43 | 19.19 | 124,059 | +0.83(+4.50%) |
May 10, 2007 | 18.92 | 19.09 | 18.28 | 18.36 | 170,914 | -0.72(-3.77%) |
May 09, 2007 | 19.06 | 19.34 | 19.06 | 19.08 | 67,372 | -0.14(-0.73%) |
May 08, 2007 | 19.17 | 19.27 | 18.63 | 19.22 | 97,045 | -0.08(-0.41%) |
May 07, 2007 | 19.25 | 19.49 | 19.07 | 19.30 | 194,532 | +0.11(+0.59%) |
May 04, 2007 | 19.19 | 19.51 | 19.03 | 19.19 | 158,418 | +0.00(+0.00%) |
May 03, 2007 | 19.47 | 19.65 | 19.03 | 19.19 | 257,847 | -0.11(-0.59%) |
May 02, 2007 | 18.81 | 19.53 | 18.81 | 19.30 | 616,528 | +0.27(+1.40%) |
May 01, 2007 | 19.11 | 19.35 | 18.83 | 19.03 | 371,979 | +0.34(+1.82%) |
Apr 30, 2007 | 19.66 | 19.95 | 18.64 | 18.69 | 448,714 | -0.90(-4.59%) |
Apr 27, 2007 | 19.51 | 19.76 | 19.51 | 19.59 | 320,556 | -0.05(-0.27%) |
Apr 26, 2007 | 19.76 | 19.78 | 19.45 | 19.65 | 392,259 | -0.21(-1.07%) |
Apr 25, 2007 | 19.49 | 20.00 | 19.43 | 19.86 | 355,429 | +0.51(+2.65%) |
Apr 24, 2007 | 19.23 | 19.81 | 19.23 | 19.35 | 632,272 | +0.09(+0.45%) |
Apr 23, 2007 | 20.00 | 20.00 | 19.13 | 19.26 | 420,457 | -0.50(-2.53%) |
Apr 20, 2007 | 18.15 | 20.25 | 16.93 | 19.76 | 1,301,013 | +3.22(+19.47%) |
Apr 19, 2007 | 15.83 | 16.63 | 15.75 | 16.54 | 189,513 | +0.61(+3.81%) |
Apr 18, 2007 | 16.27 | 16.45 | 15.89 | 15.93 | 205,314 | -0.41(-2.49%) |
Apr 17, 2007 | 16.27 | 16.43 | 16.20 | 16.34 | 180,772 | +0.02(+0.12%) |
Apr 16, 2007 | 16.01 | 16.56 | 16.01 | 16.32 | 168,963 | +0.40(+2.51%) |
Apr 13, 2007 | 16.08 | 16.34 | 15.90 | 15.92 | 127,587 | -0.21(-1.32%) |
Apr 12, 2007 | 15.70 | 16.21 | 15.69 | 16.13 | 277,893 | +0.18(+1.13%) |
Apr 11, 2007 | 16.21 | 16.24 | 15.73 | 15.95 | 166,395 | -0.20(-1.24%) |
Apr 10, 2007 | 16.13 | 16.33 | 16.10 | 16.15 | 77,409 | -0.01(-0.08%) |
Apr 09, 2007 | 16.01 | 16.42 | 15.87 | 16.17 | 241,200 | +0.26(+1.63%) |
Apr 05, 2007 | 15.69 | 16.02 | 15.53 | 15.91 | 231,391 | +0.24(+1.53%) |
Apr 04, 2007 | 15.92 | 15.97 | 15.64 | 15.67 | 140,301 | -0.23(-1.43%) |
Apr 03, 2007 | 15.72 | 16.15 | 15.72 | 15.89 | 215,737 | +0.24(+1.53%) |
Apr 02, 2007 | 15.79 | 16.13 | 15.21 | 15.65 | 282,444 | -0.18(-1.14%) |
Mar 30, 2007 | 15.96 | 16.07 | 15.67 | 15.83 | 189,741 | -0.05(-0.34%) |
Mar 29, 2007 | 16.22 | 16.35 | 15.67 | 15.89 | 313,375 | -0.23(-1.41%) |
Mar 28, 2007 | 17.03 | 17.10 | 16.11 | 16.11 | 473,812 | -1.05(-6.10%) |
Mar 27, 2007 | 17.78 | 17.78 | 17.00 | 17.16 | 270,279 | -0.71(-3.99%) |
Mar 26, 2007 | 18.45 | 18.53 | 17.87 | 17.87 | 78,885 | -0.58(-3.14%) |
Mar 23, 2007 | 18.23 | 18.57 | 18.23 | 18.45 | 116,644 | +0.15(+0.84%) |
Mar 22, 2007 | 17.53 | 18.49 | 17.53 | 18.30 | 162,660 | +0.79(+4.49%) |
Mar 21, 2007 | 17.30 | 17.63 | 17.23 | 17.51 | 75,639 | +0.17(+0.96%) |
Mar 20, 2007 | 17.01 | 17.37 | 16.81 | 17.35 | 106,830 | +0.27(+1.56%) |
Mar 19, 2007 | 17.34 | 17.65 | 16.99 | 17.08 | 178,870 | -0.18(-1.04%) |
Mar 16, 2007 | 17.73 | 17.73 | 17.18 | 17.26 | 188,136 | -0.47(-2.67%) |
Mar 15, 2007 | 16.59 | 17.83 | 16.59 | 17.73 | 135,433 | +1.07(+6.44%) |
Mar 14, 2007 | 17.13 | 17.46 | 16.46 | 16.66 | 208,410 | -0.56(-3.25%) |
Mar 13, 2007 | 17.21 | 17.67 | 17.11 | 17.22 | 162,163 | +0.01(+0.04%) |
Mar 12, 2007 | 17.53 | 17.66 | 17.20 | 17.21 | 152,187 | -0.37(-2.12%) |
Mar 09, 2007 | 17.48 | 17.66 | 17.41 | 17.59 | 122,388 | +0.22(+1.27%) |
Mar 08, 2007 | 17.51 | 17.64 | 17.19 | 17.37 | 171,646 | -0.03(-0.19%) |
Mar 07, 2007 | 17.41 | 17.61 | 17.33 | 17.40 | 85,441 | +0.05(+0.27%) |
Mar 06, 2007 | 17.36 | 17.63 | 17.20 | 17.35 | 226,095 | +0.15(+0.89%) |
Mar 05, 2007 | 17.13 | 17.51 | 17.05 | 17.20 | 161,830 | -0.13(-0.77%) |
Mar 02, 2007 | 17.75 | 17.87 | 17.22 | 17.33 | 200,563 | -0.55(-3.09%) |
Mar 01, 2007 | 17.95 | 18.00 | 17.63 | 17.89 | 198,720 | -0.27(-1.50%) |
Feb 28, 2007 | 18.06 | 18.46 | 17.91 | 18.16 | 201,828 | +0.05(+0.26%) |
Feb 27, 2007 | 18.23 | 18.41 | 18.07 | 18.11 | 205,060 | -0.33(-1.77%) |
Feb 26, 2007 | 18.91 | 18.99 | 18.32 | 18.44 | 213,748 | -0.41(-2.19%) |
Feb 23, 2007 | 18.65 | 18.90 | 18.63 | 18.85 | 230,892 | +0.12(+0.64%) |
Feb 22, 2007 | 17.69 | 18.89 | 17.53 | 18.73 | 350,794 | +1.33(+7.62%) |
Feb 21, 2007 | 17.41 | 17.63 | 17.19 | 17.41 | 85,534 | +0.00(+0.00%) |
Feb 20, 2007 | 17.26 | 17.44 | 17.03 | 17.41 | 103,149 | +0.07(+0.38%) |
Feb 16, 2007 | 17.29 | 17.41 | 17.04 | 17.34 | 113,659 | +0.09(+0.50%) |
Feb 15, 2007 | 17.47 | 17.55 | 16.93 | 17.25 | 160,617 | -0.28(-1.60%) |
Feb 14, 2007 | 16.89 | 17.62 | 16.88 | 17.53 | 134,970 | +0.61(+3.62%) |
Feb 13, 2007 | 16.38 | 17.11 | 16.29 | 16.92 | 103,489 | +0.49(+2.96%) |
Feb 12, 2007 | 16.25 | 16.47 | 16.05 | 16.43 | 127,114 | +0.00(+0.00%) |
Feb 09, 2007 | 16.53 | 16.81 | 16.31 | 16.43 | 218,530 | -0.03(-0.20%) |
Feb 08, 2007 | 17.07 | 17.09 | 16.46 | 16.47 | 161,377 | -0.68(-3.97%) |
Feb 07, 2007 | 16.99 | 17.33 | 16.88 | 17.15 | 234,850 | +0.12(+0.70%) |
Feb 06, 2007 | 17.55 | 17.64 | 16.66 | 17.03 | 372,748 | -0.57(-3.22%) |
Feb 05, 2007 | 17.73 | 17.88 | 17.35 | 17.59 | 166,495 | -0.22(-1.24%) |
Feb 02, 2007 | 17.60 | 18.01 | 17.60 | 17.81 | 124,387 | +0.29(+1.67%) |
Feb 01, 2007 | 17.74 | 18.04 | 17.33 | 17.52 | 305,098 | -0.25(-1.39%) |
Jan 31, 2007 | 18.03 | 18.47 | 17.71 | 17.77 | 236,259 | -0.17(-0.93%) |
Jan 30, 2007 | 17.01 | 17.95 | 17.01 | 17.93 | 217,657 | +0.49(+2.79%) |
Jan 29, 2007 | 17.09 | 17.45 | 16.94 | 17.45 | 177,136 | +0.28(+1.63%) |
Jan 26, 2007 | 16.99 | 17.31 | 16.55 | 17.17 | 264,831 | +0.29(+1.70%) |
Jan 25, 2007 | 17.06 | 17.47 | 16.74 | 16.88 | 309,282 | -0.20(-1.17%) |
Jan 24, 2007 | 17.07 | 17.33 | 16.87 | 17.08 | 89,217 | +0.07(+0.43%) |
Jan 23, 2007 | 16.75 | 17.27 | 16.67 | 17.01 | 165,522 | +0.25(+1.47%) |
Jan 22, 2007 | 17.45 | 17.51 | 16.70 | 16.76 | 194,085 | -0.63(-3.64%) |
Jan 19, 2007 | 17.15 | 17.45 | 17.15 | 17.39 | 142,590 | +0.19(+1.12%) |
Jan 18, 2007 | 17.17 | 17.30 | 17.07 | 17.20 | 256,503 | -0.01(-0.04%) |
Jan 17, 2007 | 17.10 | 17.42 | 17.10 | 17.21 | 167,779 | +0.02(+0.12%) |
Jan 16, 2007 | 17.27 | 17.47 | 17.14 | 17.19 | 291,577 | -0.08(-0.46%) |
Jan 12, 2007 | 16.54 | 17.29 | 16.50 | 17.27 | 225,126 | +0.71(+4.31%) |
Jan 11, 2007 | 16.14 | 17.00 | 16.14 | 16.55 | 141,274 | +0.41(+2.56%) |
Jan 10, 2007 | 16.10 | 16.24 | 16.03 | 16.14 | 142,438 | -0.01(-0.04%) |
Jan 09, 2007 | 16.03 | 16.27 | 16.03 | 16.15 | 186,883 | +0.13(+0.79%) |
Jan 08, 2007 | 16.08 | 16.26 | 15.97 | 16.02 | 132,559 | -0.01(-0.04%) |
Jan 05, 2007 | 16.35 | 16.38 | 15.93 | 16.03 | 189,358 | -0.43(-2.63%) |
Jan 04, 2007 | 15.83 | 16.51 | 15.83 | 16.46 | 268,671 | +0.64(+4.05%) |
Jan 03, 2007 | 15.55 | 16.05 | 15.55 | 15.82 | 231,895 | +0.35(+2.24%) |
Dec 29, 2006 | 15.65 | 15.95 | 15.46 | 15.47 | 149,755 | -0.18(-1.15%) |
Dec 28, 2006 | 15.85 | 16.00 | 15.65 | 15.65 | 125,778 | -0.26(-1.63%) |
Dec 27, 2006 | 15.43 | 16.15 | 15.43 | 15.91 | 340,233 | +0.25(+1.62%) |
Dec 26, 2006 | 15.56 | 15.92 | 15.50 | 15.66 | 142,773 | +0.04(+0.26%) |
Dec 22, 2006 | 15.47 | 15.90 | 15.47 | 15.62 | 191,262 | +0.10(+0.64%) |
Dec 21, 2006 | 15.67 | 15.99 | 15.52 | 15.52 | 203,106 | -0.11(-0.68%) |
Dec 20, 2006 | 15.43 | 15.72 | 15.30 | 15.63 | 203,379 | +0.25(+1.65%) |
Dec 19, 2006 | 15.40 | 15.48 | 15.20 | 15.37 | 144,172 | -0.09(-0.60%) |
Dec 18, 2006 | 15.98 | 16.38 | 15.44 | 15.47 | 216,471 | -0.55(-3.45%) |
Dec 15, 2006 | 16.45 | 16.62 | 15.99 | 16.02 | 167,352 | -0.35(-2.12%) |
Dec 14, 2006 | 16.13 | 16.56 | 15.99 | 16.37 | 223,534 | +0.30(+1.87%) |
Dec 13, 2006 | 15.91 | 16.14 | 15.73 | 16.07 | 265,587 | +0.22(+1.39%) |
Dec 12, 2006 | 16.27 | 16.41 | 15.83 | 15.85 | 218,107 | -0.39(-2.38%) |
Dec 11, 2006 | 16.54 | 16.60 | 16.23 | 16.23 | 238,032 | -0.29(-1.78%) |
Dec 08, 2006 | 17.03 | 17.05 | 16.50 | 16.53 | 235,546 | -0.50(-2.94%) |
Dec 07, 2006 | 17.40 | 17.49 | 16.47 | 17.03 | 335,151 | -0.39(-2.22%) |
Dec 06, 2006 | 17.17 | 17.51 | 17.09 | 17.41 | 184,453 | +0.13(+0.73%) |
Dec 05, 2006 | 16.79 | 17.36 | 16.56 | 17.29 | 318,744 | +0.63(+3.76%) |
Dec 04, 2006 | 16.51 | 17.23 | 16.37 | 16.66 | 308,608 | +0.14(+0.85%) |
Dec 01, 2006 | 16.54 | 16.79 | 16.35 | 16.52 | 295,293 | -0.01(-0.04%) |
Nov 30, 2006 | 17.05 | 17.54 | 16.37 | 16.53 | 520,950 | -0.43(-2.55%) |
Nov 29, 2006 | 18.45 | 18.45 | 16.93 | 16.96 | 450,475 | -1.43(-7.76%) |
Nov 28, 2006 | 18.80 | 18.80 | 18.21 | 18.39 | 120,396 | -0.41(-2.20%) |
Nov 27, 2006 | 18.11 | 19.05 | 18.01 | 18.80 | 532,318 | +0.57(+3.11%) |
Nov 24, 2006 | 18.38 | 18.39 | 18.17 | 18.23 | 38,113 | -0.25(-1.33%) |
Nov 22, 2006 | 18.43 | 18.59 | 18.29 | 18.48 | 128,833 | +0.00(+0.00%) |
Nov 21, 2006 | 18.40 | 18.51 | 18.26 | 18.48 | 123,739 | +0.08(+0.43%) |
Nov 20, 2006 | 18.98 | 19.24 | 18.01 | 18.40 | 164,457 | -0.53(-2.82%) |
Nov 17, 2006 | 18.70 | 19.05 | 18.56 | 18.93 | 194,809 | +0.21(+1.14%) |
Nov 16, 2006 | 18.97 | 18.97 | 18.40 | 18.72 | 131,196 | -0.14(-0.74%) |
Nov 15, 2006 | 18.84 | 19.00 | 18.75 | 18.86 | 178,611 | +0.03(+0.14%) |
Nov 14, 2006 | 18.52 | 18.94 | 18.27 | 18.83 | 261,493 | +0.39(+2.10%) |
Nov 13, 2006 | 18.65 | 18.65 | 18.25 | 18.45 | 277,947 | -0.17(-0.93%) |
Nov 10, 2006 | 18.01 | 18.65 | 17.79 | 18.62 | 128,218 | +0.67(+3.71%) |
Nov 09, 2006 | 18.49 | 18.49 | 17.79 | 17.95 | 262,144 | -0.43(-2.36%) |
Nov 08, 2006 | 18.19 | 18.51 | 18.00 | 18.39 | 128,970 | +0.15(+0.80%) |
Nov 07, 2006 | 18.25 | 18.50 | 17.99 | 18.24 | 365,043 | +0.05(+0.29%) |
Nov 06, 2006 | 17.40 | 18.26 | 17.37 | 18.19 | 325,086 | +0.89(+5.17%) |
Nov 03, 2006 | 17.60 | 17.67 | 16.96 | 17.29 | 433,725 | -0.24(-1.37%) |
Nov 02, 2006 | 17.83 | 17.97 | 17.47 | 17.53 | 415,593 | -0.36(-2.01%) |
Nov 01, 2006 | 18.03 | 18.21 | 17.75 | 17.89 | 324,504 | +0.03(+0.15%) |
Oct 31, 2006 | 18.29 | 18.71 | 17.83 | 17.87 | 631,024 | -0.87(-4.63%) |
Oct 30, 2006 | 17.47 | 18.77 | 17.33 | 18.73 | 476,419 | +1.27(+7.25%) |
Oct 27, 2006 | 17.33 | 18.17 | 17.17 | 17.47 | 548,481 | +0.16(+0.92%) |
Oct 26, 2006 | 18.03 | 18.04 | 17.20 | 17.31 | 678,346 | -0.71(-3.92%) |
Oct 25, 2006 | 18.77 | 19.29 | 17.93 | 18.01 | 1,282,119 | -3.33(-15.62%) |
Oct 24, 2006 | 20.91 | 21.49 | 20.55 | 21.35 | 380,053 | +0.31(+1.49%) |
Oct 23, 2006 | 22.00 | 22.13 | 20.43 | 21.03 | 422,449 | -1.17(-5.26%) |
Oct 20, 2006 | 21.73 | 22.37 | 21.45 | 22.20 | 214,750 | +0.55(+2.56%) |
Oct 19, 2006 | 21.65 | 21.78 | 21.45 | 21.65 | 382,657 | +0.02(+0.09%) |
Oct 18, 2006 | 22.83 | 23.27 | 21.33 | 21.63 | 364,311 | -1.06(-4.67%) |
Oct 17, 2006 | 23.42 | 23.67 | 21.86 | 22.69 | 580,975 | -1.13(-4.76%) |
Oct 16, 2006 | 23.59 | 24.11 | 23.51 | 23.82 | 158,565 | +0.29(+1.25%) |
Oct 13, 2006 | 23.05 | 23.63 | 23.04 | 23.53 | 158,548 | +0.37(+1.58%) |
Oct 12, 2006 | 22.71 | 23.18 | 22.67 | 23.16 | 168,234 | +0.63(+2.81%) |
Oct 11, 2006 | 22.81 | 22.81 | 22.08 | 22.53 | 236,452 | -0.29(-1.29%) |
Oct 10, 2006 | 22.05 | 22.87 | 22.05 | 22.82 | 242,785 | +0.77(+3.48%) |
Oct 09, 2006 | 22.01 | 22.66 | 21.63 | 22.05 | 362,845 | +0.09(+0.42%) |
Oct 06, 2006 | 21.68 | 22.00 | 21.31 | 21.96 | 247,386 | +0.29(+1.35%) |
Oct 05, 2006 | 20.83 | 21.77 | 20.58 | 21.67 | 434,769 | +0.75(+3.57%) |
Oct 04, 2006 | 20.40 | 21.26 | 20.10 | 20.92 | 337,849 | +0.53(+2.62%) |
Oct 03, 2006 | 20.51 | 20.77 | 19.75 | 20.39 | 449,188 | -0.29(-1.42%) |
Oct 02, 2006 | 20.95 | 21.41 | 20.33 | 20.68 | 442,192 | -1.05(-4.85%) |
Sep 29, 2006 | 22.10 | 22.10 | 21.38 | 21.73 | 370,938 | -0.44(-1.98%) |
Sep 28, 2006 | 21.69 | 22.28 | 21.58 | 22.17 | 318,375 | +0.60(+2.78%) |
Sep 27, 2006 | 21.40 | 21.61 | 21.33 | 21.57 | 232,720 | +0.05(+0.25%) |
Sep 26, 2006 | 21.17 | 21.81 | 21.05 | 21.52 | 217,192 | +0.39(+1.83%) |
Sep 25, 2006 | 21.38 | 21.38 | 21.05 | 21.13 | 329,148 | -0.19(-0.88%) |
Sep 22, 2006 | 21.63 | 21.74 | 21.17 | 21.32 | 177,064 | -0.25(-1.14%) |
Sep 21, 2006 | 22.42 | 22.69 | 21.51 | 21.57 | 410,595 | -0.75(-3.35%) |
Sep 20, 2006 | 22.33 | 22.49 | 22.03 | 22.31 | 181,287 | -0.03(-0.12%) |
Sep 19, 2006 | 22.07 | 22.47 | 20.75 | 22.34 | 560,899 | +0.11(+0.51%) |
Sep 18, 2006 | 22.26 | 22.48 | 21.97 | 22.23 | 194,407 | +0.21(+0.97%) |
Sep 15, 2006 | 22.13 | 22.47 | 21.75 | 22.01 | 375,159 | +0.03(+0.12%) |
Sep 14, 2006 | 22.33 | 22.33 | 21.85 | 21.99 | 169,368 | -0.33(-1.46%) |
Sep 13, 2006 | 22.03 | 22.47 | 22.03 | 22.31 | 298,582 | +0.31(+1.42%) |
Sep 12, 2006 | 20.82 | 22.00 | 20.82 | 22.00 | 288,741 | +1.25(+6.01%) |
Sep 11, 2006 | 20.64 | 20.87 | 20.37 | 20.75 | 237,840 | +0.02(+0.10%) |
Sep 08, 2006 | 20.35 | 20.73 | 20.30 | 20.73 | 185,454 | +0.51(+2.50%) |
Sep 07, 2006 | 20.00 | 20.33 | 19.90 | 20.23 | 358,950 | +0.11(+0.53%) |
Sep 06, 2006 | 20.44 | 20.57 | 20.02 | 20.12 | 147,250 | -0.45(-2.20%) |
Sep 05, 2006 | 20.60 | 21.00 | 20.42 | 20.57 | 211,569 | +0.06(+0.29%) |
Sep 01, 2006 | 20.56 | 21.19 | 20.39 | 20.51 | 423,070 | +0.01(+0.06%) |
Aug 31, 2006 | 20.75 | 21.12 | 20.45 | 20.50 | 229,011 | -0.17(-0.81%) |
Aug 30, 2006 | 20.88 | 21.20 | 20.56 | 20.67 | 105,318 | -0.27(-1.27%) |
Aug 29, 2006 | 20.93 | 21.25 | 20.40 | 20.93 | 134,226 | +0.06(+0.29%) |
Aug 28, 2006 | 20.16 | 21.08 | 20.16 | 20.87 | 164,421 | +0.77(+3.85%) |
Aug 25, 2006 | 20.10 | 20.41 | 19.49 | 20.10 | 236,868 | -0.11(-0.53%) |
Aug 24, 2006 | 20.42 | 20.75 | 19.74 | 20.21 | 206,059 | -0.09(-0.46%) |
Aug 23, 2006 | 20.59 | 21.07 | 20.13 | 20.30 | 159,069 | -0.19(-0.91%) |
Aug 22, 2006 | 20.73 | 20.95 | 20.34 | 20.49 | 165,859 | -0.24(-1.16%) |
Aug 21, 2006 | 20.87 | 21.24 | 20.73 | 20.73 | 200,155 | -0.26(-1.24%) |
Aug 18, 2006 | 20.67 | 21.31 | 20.57 | 20.99 | 246,642 | +0.39(+1.88%) |
Aug 17, 2006 | 21.38 | 21.60 | 20.19 | 20.60 | 193,165 | -0.78(-3.65%) |
Aug 16, 2006 | 20.87 | 21.61 | 20.82 | 21.38 | 324,259 | +0.77(+3.75%) |
Aug 15, 2006 | 19.67 | 20.61 | 19.44 | 20.61 | 339,739 | +1.19(+6.15%) |
Aug 14, 2006 | 19.06 | 19.86 | 18.67 | 19.41 | 233,574 | +0.36(+1.89%) |
Aug 11, 2006 | 19.15 | 19.31 | 18.96 | 19.05 | 248,719 | -0.25(-1.28%) |
Aug 10, 2006 | 18.12 | 19.39 | 18.03 | 19.30 | 444,630 | +0.91(+4.93%) |
Aug 09, 2006 | 20.13 | 20.50 | 18.19 | 18.39 | 436,653 | -1.43(-7.20%) |
Aug 08, 2006 | 20.11 | 20.49 | 19.78 | 19.82 | 281,932 | -0.33(-1.62%) |
Aug 07, 2006 | 20.23 | 20.27 | 19.70 | 20.15 | 182,890 | +0.27(+1.34%) |
Aug 04, 2006 | 19.11 | 20.19 | 19.11 | 19.88 | 306,145 | +0.28(+1.43%) |
Aug 03, 2006 | 19.13 | 19.83 | 19.09 | 19.60 | 403,887 | +0.37(+1.94%) |
Aug 02, 2006 | 18.87 | 19.27 | 18.71 | 19.23 | 332,541 | +0.57(+3.07%) |