Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.37 | 24.37 | 23.66 | 23.67 | 295,310 | -0.55(-2.28%) |
Jul 30, 2007 | 24.21 | 24.47 | 23.80 | 24.22 | 232,488 | -0.04(-0.17%) |
Jul 27, 2007 | 24.98 | 25.23 | 24.05 | 24.26 | 370,625 | -0.84(-3.35%) |
Jul 26, 2007 | 24.82 | 25.28 | 24.18 | 25.10 | 354,529 | +0.27(+1.09%) |
Jul 25, 2007 | 24.59 | 25.08 | 24.50 | 24.83 | 280,750 | +0.38(+1.56%) |
Jul 24, 2007 | 24.71 | 24.94 | 24.42 | 24.45 | 206,555 | -0.37(-1.50%) |
Jul 23, 2007 | 24.60 | 25.12 | 24.60 | 24.82 | 143,536 | +0.25(+1.04%) |
Jul 20, 2007 | 24.86 | 25.00 | 24.31 | 24.56 | 183,665 | -0.35(-1.40%) |
Jul 19, 2007 | 25.11 | 25.14 | 24.90 | 24.91 | 113,960 | -0.08(-0.31%) |
Jul 18, 2007 | 24.73 | 25.06 | 24.61 | 24.99 | 188,864 | +0.26(+1.06%) |
Jul 17, 2007 | 24.72 | 25.43 | 24.72 | 24.73 | 228,500 | +0.02(+0.07%) |
Jul 16, 2007 | 25.18 | 25.20 | 24.68 | 24.71 | 138,034 | -0.57(-2.25%) |
Jul 13, 2007 | 25.23 | 25.42 | 25.01 | 25.28 | 120,629 | -0.01(-0.03%) |
Jul 12, 2007 | 25.34 | 25.34 | 24.95 | 25.29 | 218,535 | +0.10(+0.40%) |
Jul 11, 2007 | 24.91 | 25.18 | 24.82 | 25.18 | 131,337 | +0.24(+0.95%) |
Jul 10, 2007 | 25.17 | 25.43 | 24.90 | 24.95 | 142,417 | -0.37(-1.47%) |
Jul 09, 2007 | 25.21 | 25.51 | 25.21 | 25.32 | 153,460 | +0.10(+0.40%) |
Jul 06, 2007 | 25.01 | 25.44 | 25.01 | 25.22 | 122,803 | +0.15(+0.61%) |
Jul 05, 2007 | 25.09 | 25.26 | 24.66 | 25.07 | 167,804 | -0.03(-0.14%) |
Jul 03, 2007 | 25.05 | 25.19 | 24.92 | 25.10 | 48,688 | +0.13(+0.51%) |
Jul 02, 2007 | 24.96 | 25.13 | 24.73 | 24.97 | 163,349 | +0.14(+0.55%) |
Jun 29, 2007 | 25.16 | 25.32 | 24.83 | 24.84 | 268,982 | -0.27(-1.08%) |
Jun 28, 2007 | 25.07 | 25.52 | 24.95 | 25.11 | 257,748 | +0.08(+0.34%) |
Jun 27, 2007 | 24.46 | 25.06 | 24.46 | 25.02 | 217,183 | +0.42(+1.69%) |
Jun 26, 2007 | 24.39 | 24.62 | 24.18 | 24.61 | 192,586 | +0.24(+0.97%) |
Jun 25, 2007 | 24.54 | 24.73 | 24.23 | 24.37 | 210,073 | -0.27(-1.10%) |
Jun 22, 2007 | 24.82 | 24.94 | 24.34 | 24.64 | 397,043 | -0.25(-0.99%) |
Jun 21, 2007 | 25.04 | 25.16 | 24.79 | 24.89 | 256,185 | -0.25(-0.98%) |
Jun 20, 2007 | 25.66 | 25.81 | 25.11 | 25.13 | 216,804 | -0.55(-2.15%) |
Jun 19, 2007 | 25.56 | 25.82 | 25.41 | 25.68 | 225,174 | +0.02(+0.07%) |
Jun 18, 2007 | 26.24 | 26.24 | 25.61 | 25.67 | 237,435 | -0.55(-2.10%) |
Jun 15, 2007 | 26.54 | 26.63 | 26.18 | 26.22 | 468,504 | +0.03(+0.13%) |
Jun 14, 2007 | 25.96 | 26.28 | 25.96 | 26.18 | 113,412 | +0.24(+0.92%) |
Jun 13, 2007 | 25.40 | 26.13 | 25.23 | 25.95 | 289,072 | +0.57(+2.24%) |
Jun 12, 2007 | 26.05 | 26.08 | 25.35 | 25.38 | 202,185 | -0.87(-3.30%) |
Jun 11, 2007 | 25.96 | 26.39 | 25.79 | 26.24 | 188,830 | +0.20(+0.78%) |
Jun 08, 2007 | 26.22 | 26.41 | 25.85 | 26.04 | 330,745 | -0.26(-1.00%) |
Jun 07, 2007 | 26.46 | 26.57 | 26.18 | 26.30 | 211,352 | -0.18(-0.67%) |
Jun 06, 2007 | 26.58 | 26.71 | 26.30 | 26.48 | 203,565 | -0.25(-0.92%) |
Jun 05, 2007 | 26.80 | 27.03 | 26.54 | 26.73 | 225,842 | -0.20(-0.72%) |
Jun 04, 2007 | 26.97 | 27.15 | 26.84 | 26.92 | 177,800 | -0.09(-0.35%) |
Jun 01, 2007 | 26.70 | 27.16 | 26.63 | 27.02 | 518,496 | +0.46(+1.72%) |
May 31, 2007 | 26.80 | 26.80 | 26.40 | 26.56 | 320,697 | -0.23(-0.85%) |
May 30, 2007 | 26.42 | 26.79 | 26.25 | 26.79 | 604,379 | +0.17(+0.64%) |
May 29, 2007 | 26.64 | 26.85 | 26.43 | 26.62 | 284,949 | +0.07(+0.26%) |
May 25, 2007 | 26.40 | 26.64 | 26.21 | 26.55 | 202,032 | +0.20(+0.74%) |
May 24, 2007 | 26.44 | 26.64 | 26.14 | 26.35 | 326,891 | -0.06(-0.22%) |
May 23, 2007 | 26.30 | 26.55 | 26.20 | 26.41 | 330,669 | +0.12(+0.45%) |
May 22, 2007 | 26.20 | 26.30 | 26.04 | 26.30 | 336,853 | +0.14(+0.55%) |
May 21, 2007 | 25.55 | 26.26 | 25.55 | 26.15 | 348,065 | +0.67(+2.63%) |
May 18, 2007 | 25.42 | 25.63 | 25.25 | 25.48 | 299,583 | +0.10(+0.40%) |
May 17, 2007 | 25.55 | 25.73 | 25.25 | 25.38 | 319,807 | -0.14(-0.56%) |
May 16, 2007 | 25.62 | 25.76 | 25.34 | 25.52 | 316,814 | +0.07(+0.27%) |
May 15, 2007 | 25.70 | 26.00 | 25.42 | 25.46 | 318,173 | -0.31(-1.19%) |
May 14, 2007 | 25.70 | 26.25 | 25.70 | 25.76 | 248,306 | -0.05(-0.20%) |
May 11, 2007 | 25.79 | 25.87 | 25.68 | 25.81 | 252,275 | +0.03(+0.13%) |
May 10, 2007 | 26.00 | 26.00 | 25.56 | 25.78 | 651,061 | -0.32(-1.23%) |
May 09, 2007 | 26.13 | 26.30 | 25.96 | 26.10 | 336,879 | -0.16(-0.61%) |
May 08, 2007 | 26.15 | 26.30 | 25.80 | 26.26 | 238,097 | -0.03(-0.13%) |
May 07, 2007 | 26.25 | 26.50 | 26.18 | 26.30 | 450,344 | +0.00(+0.00%) |
May 04, 2007 | 26.27 | 26.33 | 26.08 | 26.30 | 306,562 | +0.10(+0.39%) |
May 03, 2007 | 26.24 | 26.24 | 25.98 | 26.19 | 359,572 | -0.10(-0.39%) |
May 02, 2007 | 25.95 | 26.30 | 25.73 | 26.30 | 228,082 | +0.56(+2.17%) |
May 01, 2007 | 25.75 | 26.18 | 25.53 | 25.74 | 336,844 | +0.02(+0.07%) |
Apr 30, 2007 | 26.14 | 26.50 | 25.68 | 25.72 | 463,531 | -0.32(-1.24%) |
Apr 27, 2007 | 26.30 | 26.30 | 25.52 | 26.04 | 279,729 | -0.28(-1.06%) |
Apr 26, 2007 | 26.23 | 26.50 | 25.87 | 26.32 | 268,160 | +0.09(+0.36%) |
Apr 25, 2007 | 26.42 | 26.51 | 26.07 | 26.23 | 292,040 | -0.08(-0.29%) |
Apr 24, 2007 | 26.45 | 26.50 | 26.03 | 26.30 | 144,299 | -0.04(-0.16%) |
Apr 23, 2007 | 26.32 | 26.41 | 26.19 | 26.35 | 235,884 | +0.05(+0.19%) |
Apr 20, 2007 | 26.17 | 26.37 | 25.89 | 26.30 | 213,161 | +0.41(+1.57%) |
Apr 19, 2007 | 26.46 | 26.49 | 25.78 | 25.89 | 382,250 | -0.46(-1.74%) |
Apr 18, 2007 | 26.52 | 26.66 | 26.19 | 26.35 | 302,845 | -0.01(-0.03%) |
Apr 17, 2007 | 26.28 | 26.44 | 26.13 | 26.35 | 302,630 | +0.01(+0.03%) |
Apr 16, 2007 | 26.27 | 26.69 | 26.13 | 26.35 | 384,040 | +0.12(+0.45%) |
Apr 13, 2007 | 26.13 | 26.32 | 25.99 | 26.23 | 425,850 | +0.06(+0.23%) |
Apr 12, 2007 | 25.94 | 26.24 | 25.67 | 26.17 | 262,699 | +0.11(+0.42%) |
Apr 11, 2007 | 26.12 | 26.13 | 25.68 | 26.06 | 261,223 | -0.10(-0.39%) |
Apr 10, 2007 | 26.01 | 26.30 | 25.96 | 26.16 | 476,094 | +0.20(+0.78%) |
Apr 09, 2007 | 25.90 | 26.08 | 25.79 | 25.96 | 431,480 | +0.16(+0.62%) |
Apr 05, 2007 | 25.45 | 25.98 | 25.36 | 25.79 | 599,925 | +0.36(+1.43%) |
Apr 04, 2007 | 24.87 | 25.52 | 24.87 | 25.43 | 786,096 | +0.50(+2.01%) |
Apr 03, 2007 | 24.86 | 25.06 | 24.77 | 24.93 | 818,906 | +0.03(+0.14%) |
Apr 02, 2007 | 24.82 | 25.09 | 24.72 | 24.90 | 390,875 | +0.10(+0.41%) |
Mar 30, 2007 | 24.51 | 24.94 | 24.30 | 24.79 | 597,308 | +0.24(+0.97%) |
Mar 29, 2007 | 24.56 | 24.64 | 24.45 | 24.56 | 266,834 | +0.07(+0.28%) |
Mar 28, 2007 | 24.45 | 24.60 | 24.44 | 24.49 | 514,752 | -0.06(-0.24%) |
Mar 27, 2007 | 24.45 | 24.60 | 24.36 | 24.55 | 285,247 | +0.07(+0.28%) |
Mar 26, 2007 | 24.42 | 24.77 | 24.33 | 24.48 | 370,657 | +0.05(+0.21%) |
Mar 23, 2007 | 24.45 | 24.55 | 24.28 | 24.43 | 219,728 | +0.04(+0.17%) |
Mar 22, 2007 | 24.43 | 24.55 | 24.26 | 24.39 | 210,945 | +0.03(+0.14%) |
Mar 21, 2007 | 24.08 | 24.35 | 23.96 | 24.35 | 336,148 | +0.36(+1.48%) |
Mar 20, 2007 | 23.85 | 24.03 | 23.68 | 24.00 | 211,047 | +0.16(+0.68%) |
Mar 19, 2007 | 23.68 | 23.84 | 23.58 | 23.84 | 527,317 | +0.25(+1.08%) |
Mar 16, 2007 | 23.59 | 23.81 | 23.46 | 23.58 | 475,815 | -0.04(-0.18%) |
Mar 15, 2007 | 23.55 | 23.78 | 23.50 | 23.62 | 335,911 | +0.14(+0.58%) |
Mar 14, 2007 | 22.90 | 23.67 | 22.90 | 23.49 | 601,848 | +0.63(+2.75%) |
Mar 13, 2007 | 23.33 | 23.40 | 22.82 | 22.86 | 347,123 | -0.48(-2.04%) |
Mar 12, 2007 | 23.22 | 23.39 | 22.99 | 23.33 | 449,342 | +0.27(+1.18%) |
Mar 09, 2007 | 23.04 | 23.16 | 22.83 | 23.06 | 361,483 | +0.16(+0.70%) |
Mar 08, 2007 | 22.87 | 23.29 | 22.67 | 22.90 | 390,064 | +0.22(+0.97%) |
Mar 07, 2007 | 22.78 | 23.01 | 22.66 | 22.68 | 332,272 | -0.17(-0.74%) |
Mar 06, 2007 | 22.85 | 23.07 | 22.75 | 22.85 | 240,790 | +0.16(+0.71%) |
Mar 05, 2007 | 22.76 | 23.16 | 22.63 | 22.69 | 325,303 | -0.26(-1.15%) |
Mar 02, 2007 | 23.10 | 23.48 | 22.93 | 22.95 | 357,460 | -0.29(-1.24%) |
Mar 01, 2007 | 22.87 | 23.41 | 22.77 | 23.24 | 383,924 | +0.03(+0.15%) |
Feb 28, 2007 | 23.23 | 23.45 | 22.77 | 23.21 | 338,246 | -0.03(-0.11%) |
Feb 27, 2007 | 24.18 | 24.33 | 23.20 | 23.23 | 266,908 | -1.21(-4.96%) |
Feb 26, 2007 | 24.23 | 24.60 | 23.91 | 24.45 | 472,847 | +0.18(+0.73%) |
Feb 23, 2007 | 24.47 | 24.51 | 24.19 | 24.27 | 287,889 | -0.25(-1.00%) |
Feb 22, 2007 | 24.44 | 24.62 | 24.10 | 24.51 | 368,153 | +0.03(+0.10%) |
Feb 21, 2007 | 24.12 | 24.63 | 24.05 | 24.49 | 414,401 | +0.24(+0.98%) |
Feb 20, 2007 | 24.24 | 24.37 | 24.06 | 24.25 | 315,711 | -0.01(-0.04%) |
Feb 16, 2007 | 24.08 | 24.32 | 23.80 | 24.26 | 257,483 | +0.18(+0.74%) |
Feb 15, 2007 | 24.17 | 24.23 | 23.97 | 24.08 | 280,989 | -0.16(-0.66%) |
Feb 14, 2007 | 24.54 | 24.54 | 24.12 | 24.24 | 921,241 | -0.30(-1.21%) |
Feb 13, 2007 | 23.22 | 24.74 | 22.94 | 24.54 | 1,138,948 | +1.43(+6.17%) |
Feb 12, 2007 | 22.44 | 23.17 | 22.29 | 23.11 | 409,818 | +0.66(+2.95%) |
Feb 09, 2007 | 22.28 | 22.66 | 22.01 | 22.45 | 223,754 | +0.23(+1.03%) |
Feb 08, 2007 | 21.21 | 22.35 | 21.12 | 22.22 | 596,476 | +1.15(+5.43%) |
Feb 07, 2007 | 21.12 | 21.16 | 21.03 | 21.08 | 357,172 | +0.05(+0.24%) |
Feb 06, 2007 | 20.75 | 21.03 | 20.75 | 21.03 | 105,969 | +0.22(+1.06%) |
Feb 05, 2007 | 20.99 | 21.10 | 20.77 | 20.81 | 117,805 | -0.25(-1.17%) |
Feb 02, 2007 | 20.98 | 21.19 | 20.88 | 21.05 | 97,528 | +0.10(+0.49%) |
Feb 01, 2007 | 20.59 | 20.97 | 20.52 | 20.95 | 138,919 | +0.42(+2.07%) |
Jan 31, 2007 | 20.28 | 20.60 | 20.25 | 20.53 | 174,108 | +0.18(+0.88%) |
Jan 30, 2007 | 20.13 | 20.39 | 20.02 | 20.35 | 150,613 | +0.25(+1.27%) |
Jan 29, 2007 | 19.74 | 20.13 | 19.74 | 20.09 | 354,837 | +0.19(+0.94%) |
Jan 26, 2007 | 19.91 | 20.00 | 19.81 | 19.91 | 113,603 | +0.00(+0.00%) |
Jan 25, 2007 | 20.18 | 20.18 | 19.60 | 19.91 | 351,585 | -0.17(-0.84%) |
Jan 24, 2007 | 20.09 | 20.15 | 19.98 | 20.08 | 159,813 | +0.05(+0.25%) |
Jan 23, 2007 | 19.93 | 20.22 | 19.85 | 20.03 | 75,995 | +0.08(+0.43%) |
Jan 22, 2007 | 20.06 | 20.10 | 19.86 | 19.94 | 89,659 | -0.18(-0.89%) |
Jan 19, 2007 | 20.13 | 20.17 | 20.04 | 20.12 | 88,927 | -0.05(-0.25%) |
Jan 18, 2007 | 20.16 | 20.35 | 20.14 | 20.17 | 179,318 | -0.01(-0.04%) |
Jan 17, 2007 | 19.99 | 20.36 | 19.94 | 20.18 | 255,813 | +0.11(+0.55%) |
Jan 16, 2007 | 20.02 | 20.23 | 19.96 | 20.07 | 208,230 | +0.09(+0.47%) |
Jan 12, 2007 | 19.76 | 20.01 | 19.67 | 19.98 | 132,413 | +0.24(+1.20%) |
Jan 11, 2007 | 19.48 | 19.75 | 19.44 | 19.74 | 354,139 | +0.33(+1.70%) |
Jan 10, 2007 | 19.34 | 19.45 | 19.32 | 19.41 | 105,929 | -0.07(-0.35%) |
Jan 09, 2007 | 19.42 | 19.51 | 19.25 | 19.48 | 182,737 | +0.02(+0.09%) |
Jan 08, 2007 | 19.42 | 19.47 | 19.11 | 19.46 | 239,281 | +0.08(+0.44%) |
Jan 05, 2007 | 19.51 | 19.63 | 19.31 | 19.37 | 159,768 | -0.26(-1.34%) |
Jan 04, 2007 | 19.64 | 19.72 | 19.47 | 19.64 | 208,583 | +0.01(+0.04%) |
Jan 03, 2007 | 19.67 | 19.93 | 19.53 | 19.63 | 341,347 | +0.02(+0.09%) |
Dec 29, 2006 | 19.80 | 19.81 | 19.57 | 19.61 | 109,071 | -0.14(-0.69%) |
Dec 28, 2006 | 19.80 | 19.86 | 19.70 | 19.75 | 93,374 | -0.03(-0.17%) |
Dec 27, 2006 | 19.59 | 19.80 | 19.52 | 19.78 | 105,111 | +0.26(+1.35%) |
Dec 26, 2006 | 19.34 | 19.59 | 19.34 | 19.52 | 121,279 | +0.13(+0.66%) |
Dec 22, 2006 | 19.40 | 19.45 | 19.25 | 19.39 | 188,213 | +0.03(+0.13%) |
Dec 21, 2006 | 19.40 | 19.52 | 19.27 | 19.37 | 149,077 | +0.03(+0.13%) |
Dec 20, 2006 | 19.45 | 19.48 | 19.31 | 19.34 | 123,048 | -0.04(-0.22%) |
Dec 19, 2006 | 19.11 | 19.47 | 19.09 | 19.38 | 222,734 | +0.18(+0.93%) |
Dec 18, 2006 | 19.41 | 19.51 | 19.10 | 19.20 | 236,802 | -0.23(-1.18%) |
Dec 15, 2006 | 19.27 | 19.52 | 19.24 | 19.43 | 341,336 | +0.21(+1.10%) |
Dec 14, 2006 | 19.29 | 19.49 | 19.18 | 19.22 | 88,805 | -0.03(-0.18%) |
Dec 13, 2006 | 19.36 | 19.42 | 19.11 | 19.25 | 130,405 | -0.03(-0.18%) |
Dec 12, 2006 | 19.08 | 19.33 | 19.03 | 19.29 | 145,887 | +0.18(+0.93%) |
Dec 11, 2006 | 18.97 | 19.24 | 18.87 | 19.11 | 229,419 | +0.11(+0.58%) |
Dec 08, 2006 | 19.13 | 19.21 | 18.82 | 19.00 | 105,511 | -0.20(-1.06%) |
Dec 07, 2006 | 19.22 | 19.30 | 19.14 | 19.20 | 76,195 | +0.03(+0.13%) |
Dec 06, 2006 | 19.11 | 19.24 | 19.00 | 19.18 | 60,055 | +0.02(+0.09%) |
Dec 05, 2006 | 19.06 | 19.26 | 19.03 | 19.16 | 133,925 | +0.14(+0.71%) |
Dec 04, 2006 | 18.54 | 19.08 | 18.54 | 19.03 | 90,619 | +0.55(+2.98%) |
Dec 01, 2006 | 18.77 | 18.94 | 18.33 | 18.47 | 155,973 | -0.30(-1.58%) |
Nov 30, 2006 | 18.90 | 18.90 | 18.70 | 18.77 | 152,552 | -0.12(-0.63%) |
Nov 29, 2006 | 18.77 | 19.00 | 18.77 | 18.89 | 105,091 | +0.24(+1.27%) |
Nov 28, 2006 | 18.62 | 18.70 | 18.62 | 18.65 | 166,074 | -0.05(-0.27%) |
Nov 27, 2006 | 18.84 | 18.94 | 18.57 | 18.70 | 180,316 | -0.24(-1.25%) |
Nov 24, 2006 | 18.72 | 18.95 | 18.72 | 18.94 | 46,117 | +0.07(+0.36%) |
Nov 22, 2006 | 18.84 | 18.88 | 18.77 | 18.87 | 140,199 | -0.01(-0.05%) |
Nov 21, 2006 | 19.26 | 19.27 | 18.78 | 18.88 | 162,415 | -0.33(-1.72%) |
Nov 20, 2006 | 19.25 | 19.31 | 19.09 | 19.21 | 143,761 | -0.19(-0.96%) |
Nov 17, 2006 | 19.53 | 19.53 | 19.26 | 19.40 | 93,146 | -0.13(-0.65%) |
Nov 16, 2006 | 19.62 | 19.62 | 19.40 | 19.53 | 76,745 | -0.05(-0.26%) |
Nov 15, 2006 | 19.35 | 19.66 | 19.35 | 19.58 | 168,812 | +0.18(+0.92%) |
Nov 14, 2006 | 19.43 | 19.51 | 19.14 | 19.40 | 117,117 | +0.01(+0.04%) |
Nov 13, 2006 | 19.48 | 19.49 | 19.34 | 19.39 | 112,383 | -0.09(-0.48%) |
Nov 10, 2006 | 19.42 | 19.52 | 19.21 | 19.48 | 84,436 | +0.02(+0.09%) |
Nov 09, 2006 | 19.61 | 19.67 | 19.39 | 19.47 | 172,149 | -0.13(-0.65%) |
Nov 08, 2006 | 19.30 | 19.64 | 19.30 | 19.59 | 140,105 | +0.18(+0.92%) |
Nov 07, 2006 | 19.51 | 19.70 | 19.09 | 19.42 | 152,901 | -0.06(-0.31%) |
Nov 06, 2006 | 19.20 | 19.51 | 19.14 | 19.48 | 199,368 | +0.30(+1.55%) |
Nov 03, 2006 | 18.98 | 19.21 | 18.85 | 19.18 | 176,827 | +0.25(+1.34%) |
Nov 02, 2006 | 18.90 | 19.09 | 18.79 | 18.92 | 129,593 | -0.09(-0.49%) |
Nov 01, 2006 | 18.81 | 19.28 | 18.67 | 19.02 | 394,133 | +0.20(+1.04%) |
Oct 31, 2006 | 18.75 | 18.87 | 18.75 | 18.82 | 212,576 | +0.15(+0.82%) |
Oct 30, 2006 | 18.36 | 18.75 | 18.36 | 18.67 | 247,805 | +0.23(+1.24%) |
Oct 27, 2006 | 18.15 | 18.85 | 18.15 | 18.44 | 203,060 | -0.29(-1.54%) |
Oct 26, 2006 | 18.88 | 18.88 | 17.90 | 18.73 | 247,410 | -0.05(-0.27%) |
Oct 25, 2006 | 18.64 | 18.88 | 18.64 | 18.78 | 161,655 | +0.07(+0.36%) |
Oct 24, 2006 | 18.75 | 18.77 | 18.46 | 18.71 | 61,636 | -0.13(-0.68%) |
Oct 23, 2006 | 18.77 | 18.92 | 18.75 | 18.84 | 62,717 | -0.03(-0.14%) |
Oct 20, 2006 | 18.99 | 19.00 | 18.67 | 18.86 | 68,282 | -0.02(-0.09%) |
Oct 19, 2006 | 18.75 | 19.07 | 18.73 | 18.88 | 104,036 | +0.03(+0.18%) |
Oct 18, 2006 | 18.83 | 19.02 | 18.81 | 18.85 | 102,711 | +0.06(+0.32%) |
Oct 17, 2006 | 18.52 | 18.83 | 18.52 | 18.79 | 65,992 | +0.14(+0.73%) |
Oct 16, 2006 | 18.63 | 18.74 | 18.47 | 18.65 | 75,999 | +0.03(+0.14%) |
Oct 13, 2006 | 18.36 | 18.65 | 18.30 | 18.63 | 148,055 | +0.32(+1.76%) |
Oct 12, 2006 | 18.04 | 18.34 | 18.02 | 18.30 | 96,678 | +0.36(+1.98%) |
Oct 11, 2006 | 17.90 | 18.08 | 17.80 | 17.95 | 89,447 | +0.05(+0.28%) |
Oct 10, 2006 | 18.21 | 18.23 | 17.75 | 17.90 | 214,885 | -0.35(-1.91%) |
Oct 09, 2006 | 18.56 | 18.57 | 18.08 | 18.25 | 78,240 | -0.27(-1.47%) |
Oct 06, 2006 | 18.38 | 18.58 | 18.30 | 18.52 | 77,214 | +0.00(+0.00%) |
Oct 05, 2006 | 18.32 | 18.59 | 18.26 | 18.52 | 118,960 | +0.20(+1.06%) |
Oct 04, 2006 | 17.92 | 18.42 | 17.90 | 18.32 | 87,298 | +0.33(+1.84%) |
Oct 03, 2006 | 17.86 | 18.09 | 17.66 | 17.99 | 132,375 | +0.07(+0.38%) |
Oct 02, 2006 | 17.89 | 18.08 | 17.81 | 17.92 | 159,108 | +0.02(+0.09%) |
Sep 29, 2006 | 18.07 | 18.07 | 17.84 | 17.91 | 238,370 | -0.11(-0.61%) |
Sep 28, 2006 | 17.97 | 18.11 | 17.82 | 18.02 | 232,561 | +0.11(+0.62%) |
Sep 27, 2006 | 17.98 | 17.98 | 17.84 | 17.91 | 105,853 | -0.12(-0.66%) |
Sep 26, 2006 | 17.96 | 18.14 | 17.84 | 18.02 | 88,321 | +0.10(+0.57%) |
Sep 25, 2006 | 17.83 | 17.99 | 17.75 | 17.92 | 104,174 | +0.16(+0.91%) |
Sep 22, 2006 | 17.78 | 17.84 | 17.58 | 17.76 | 179,874 | -0.08(-0.48%) |
Sep 21, 2006 | 17.99 | 17.99 | 17.66 | 17.85 | 122,121 | -0.07(-0.38%) |
Sep 20, 2006 | 17.99 | 18.11 | 17.80 | 17.91 | 114,480 | +0.04(+0.24%) |
Sep 19, 2006 | 18.12 | 18.12 | 17.56 | 17.87 | 80,283 | -0.19(-1.03%) |
Sep 18, 2006 | 17.86 | 18.11 | 17.69 | 18.06 | 121,440 | +0.13(+0.71%) |
Sep 15, 2006 | 18.02 | 18.13 | 17.86 | 17.93 | 361,142 | +0.04(+0.24%) |
Sep 14, 2006 | 17.97 | 18.05 | 17.70 | 17.89 | 246,253 | -0.15(-0.85%) |
Sep 13, 2006 | 17.63 | 18.09 | 17.50 | 18.04 | 212,357 | +0.46(+2.61%) |
Sep 12, 2006 | 17.23 | 17.60 | 17.19 | 17.58 | 99,674 | +0.40(+2.32%) |
Sep 11, 2006 | 17.02 | 17.19 | 16.94 | 17.19 | 56,760 | +0.08(+0.45%) |
Sep 08, 2006 | 17.13 | 17.23 | 17.01 | 17.11 | 43,933 | +0.06(+0.35%) |
Sep 07, 2006 | 17.12 | 17.25 | 16.89 | 17.05 | 136,637 | -0.12(-0.69%) |
Sep 06, 2006 | 17.44 | 17.52 | 17.01 | 17.17 | 131,518 | -0.38(-2.17%) |
Sep 05, 2006 | 17.44 | 17.66 | 17.43 | 17.55 | 76,202 | +0.17(+0.98%) |
Sep 01, 2006 | 17.42 | 17.59 | 17.29 | 17.38 | 118,926 | +0.00(+0.00%) |
Aug 31, 2006 | 17.31 | 17.75 | 17.19 | 17.38 | 245,573 | +0.14(+0.84%) |
Aug 30, 2006 | 17.05 | 17.58 | 16.85 | 17.24 | 170,237 | +0.25(+1.45%) |
Aug 29, 2006 | 17.03 | 17.07 | 16.80 | 16.99 | 182,102 | +0.03(+0.20%) |
Aug 28, 2006 | 16.63 | 17.07 | 16.52 | 16.96 | 94,085 | +0.30(+1.78%) |
Aug 25, 2006 | 16.57 | 16.80 | 16.39 | 16.66 | 217,460 | +0.02(+0.10%) |
Aug 24, 2006 | 16.28 | 16.79 | 16.24 | 16.64 | 163,375 | +0.36(+2.24%) |
Aug 23, 2006 | 16.88 | 16.94 | 16.28 | 16.28 | 164,552 | -0.60(-3.57%) |
Aug 22, 2006 | 16.88 | 16.91 | 16.70 | 16.88 | 325,263 | +0.00(+0.00%) |
Aug 21, 2006 | 16.97 | 17.01 | 16.74 | 16.88 | 64,477 | -0.13(-0.75%) |
Aug 18, 2006 | 17.02 | 17.03 | 16.76 | 17.01 | 154,102 | +0.07(+0.40%) |
Aug 17, 2006 | 16.72 | 17.03 | 16.72 | 16.94 | 144,112 | +0.15(+0.91%) |
Aug 16, 2006 | 16.88 | 16.94 | 16.73 | 16.79 | 75,295 | -0.06(-0.35%) |
Aug 15, 2006 | 16.91 | 17.02 | 16.82 | 16.85 | 125,661 | +0.12(+0.71%) |
Aug 14, 2006 | 16.65 | 16.78 | 16.48 | 16.73 | 89,409 | +0.21(+1.28%) |
Aug 11, 2006 | 16.68 | 16.68 | 16.39 | 16.52 | 57,023 | -0.18(-1.07%) |
Aug 10, 2006 | 16.54 | 16.75 | 16.35 | 16.69 | 102,343 | +0.10(+0.61%) |
Aug 09, 2006 | 16.85 | 16.95 | 16.58 | 16.59 | 125,627 | -0.10(-0.61%) |
Aug 08, 2006 | 16.79 | 17.26 | 16.67 | 16.69 | 147,365 | -0.09(-0.56%) |
Aug 07, 2006 | 16.89 | 16.98 | 16.62 | 16.79 | 111,015 | -0.16(-0.95%) |
Aug 04, 2006 | 16.97 | 17.13 | 16.72 | 16.95 | 166,934 | +0.11(+0.66%) |
Aug 03, 2006 | 16.58 | 16.86 | 16.46 | 16.84 | 84,217 | +0.16(+0.97%) |
Aug 02, 2006 | 16.61 | 16.95 | 16.60 | 16.68 | 136,608 | +0.16(+0.98%) |