Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.99 | 18.47 | 18.10 | 18.10 | 1,538,130 | +0.11(+0.59%) |
Jul 30, 2007 | 17.90 | 18.18 | 17.60 | 17.99 | 1,295,589 | +0.07(+0.40%) |
Jul 27, 2007 | 18.21 | 18.29 | 17.92 | 17.92 | 1,613,550 | -0.28(-1.53%) |
Jul 26, 2007 | 18.13 | 18.47 | 17.69 | 18.20 | 3,356,564 | +0.04(+0.21%) |
Jul 25, 2007 | 17.73 | 18.26 | 17.69 | 18.16 | 2,952,543 | +0.53(+3.01%) |
Jul 24, 2007 | 17.60 | 17.75 | 17.55 | 17.63 | 1,604,125 | +0.01(+0.07%) |
Jul 23, 2007 | 17.54 | 17.73 | 17.46 | 17.62 | 1,302,713 | +0.13(+0.77%) |
Jul 20, 2007 | 17.53 | 17.64 | 17.35 | 17.48 | 1,632,048 | +0.12(+0.68%) |
Jul 19, 2007 | 17.54 | 17.58 | 17.21 | 17.37 | 2,111,032 | -0.08(-0.46%) |
Jul 18, 2007 | 17.12 | 17.52 | 17.07 | 17.45 | 1,755,789 | +0.21(+1.22%) |
Jul 17, 2007 | 17.17 | 17.46 | 17.03 | 17.24 | 1,661,517 | -0.05(-0.29%) |
Jul 16, 2007 | 17.40 | 17.43 | 17.25 | 17.29 | 777,448 | -0.23(-1.32%) |
Jul 13, 2007 | 17.37 | 17.91 | 17.34 | 17.52 | 1,721,357 | -0.05(-0.26%) |
Jul 12, 2007 | 17.24 | 17.57 | 17.19 | 17.57 | 1,470,836 | +0.24(+1.41%) |
Jul 11, 2007 | 17.23 | 17.33 | 17.19 | 17.32 | 934,173 | +0.01(+0.05%) |
Jul 10, 2007 | 17.60 | 17.60 | 17.26 | 17.31 | 1,286,091 | -0.42(-2.37%) |
Jul 09, 2007 | 17.66 | 17.75 | 17.54 | 17.73 | 909,002 | +0.16(+0.93%) |
Jul 06, 2007 | 17.56 | 17.62 | 17.42 | 17.57 | 814,492 | +0.01(+0.05%) |
Jul 05, 2007 | 17.60 | 17.60 | 17.40 | 17.56 | 679,614 | +0.02(+0.12%) |
Jul 03, 2007 | 17.57 | 17.64 | 17.45 | 17.54 | 369,252 | -0.02(-0.12%) |
Jul 02, 2007 | 17.49 | 17.62 | 17.38 | 17.56 | 1,276,830 | +0.19(+1.07%) |
Jun 29, 2007 | 17.50 | 17.59 | 17.33 | 17.38 | 1,575,081 | -0.13(-0.75%) |
Jun 28, 2007 | 17.48 | 17.60 | 17.37 | 17.51 | 2,149,975 | -0.03(-0.14%) |
Jun 27, 2007 | 17.23 | 17.54 | 17.11 | 17.53 | 1,846,974 | +0.16(+0.92%) |
Jun 26, 2007 | 17.60 | 17.86 | 17.35 | 17.37 | 2,074,462 | -0.10(-0.55%) |
Jun 25, 2007 | 17.59 | 17.75 | 17.40 | 17.47 | 3,016,234 | -0.15(-0.84%) |
Jun 22, 2007 | 17.97 | 17.97 | 17.51 | 17.62 | 3,282,191 | -0.45(-2.49%) |
Jun 21, 2007 | 18.08 | 18.11 | 17.95 | 18.07 | 1,191,106 | -0.14(-0.79%) |
Jun 20, 2007 | 18.53 | 18.58 | 18.21 | 18.21 | 819,954 | -0.26(-1.41%) |
Jun 19, 2007 | 18.43 | 18.49 | 18.34 | 18.47 | 885,493 | -0.02(-0.11%) |
Jun 18, 2007 | 18.59 | 18.60 | 18.46 | 18.49 | 1,212,003 | +0.00(+0.00%) |
Jun 15, 2007 | 18.42 | 18.53 | 18.28 | 18.49 | 1,545,873 | +0.21(+1.15%) |
Jun 14, 2007 | 18.05 | 18.38 | 17.98 | 18.28 | 2,706,110 | -0.14(-0.75%) |
Jun 13, 2007 | 18.11 | 18.57 | 18.09 | 18.42 | 1,549,198 | +0.24(+1.34%) |
Jun 12, 2007 | 18.19 | 18.29 | 17.98 | 18.18 | 2,264,669 | -0.19(-1.01%) |
Jun 11, 2007 | 18.53 | 18.59 | 18.31 | 18.36 | 2,584,292 | -0.25(-1.36%) |
Jun 08, 2007 | 18.45 | 18.63 | 18.44 | 18.61 | 1,274,229 | +0.17(+0.91%) |
Jun 07, 2007 | 18.66 | 18.77 | 18.45 | 18.45 | 1,568,432 | -0.27(-1.44%) |
Jun 06, 2007 | 18.91 | 18.91 | 18.63 | 18.71 | 1,831,539 | -0.35(-1.83%) |
Jun 05, 2007 | 19.01 | 19.13 | 18.78 | 19.06 | 957,681 | -0.03(-0.15%) |
Jun 04, 2007 | 19.23 | 19.32 | 18.93 | 19.09 | 1,287,278 | -0.09(-0.48%) |
Jun 01, 2007 | 19.08 | 19.22 | 19.00 | 19.19 | 1,003,511 | +0.20(+1.07%) |
May 31, 2007 | 18.94 | 18.98 | 18.78 | 18.98 | 1,247,859 | +0.03(+0.16%) |
May 30, 2007 | 18.52 | 18.95 | 18.43 | 18.95 | 1,426,430 | +0.05(+0.25%) |
May 29, 2007 | 18.95 | 19.01 | 18.83 | 18.91 | 821,379 | -0.01(-0.04%) |
May 25, 2007 | 18.82 | 18.94 | 18.61 | 18.92 | 548,060 | +0.23(+1.22%) |
May 24, 2007 | 19.06 | 19.17 | 18.63 | 18.69 | 1,044,355 | -0.35(-1.81%) |
May 23, 2007 | 19.16 | 19.27 | 18.97 | 19.03 | 1,406,009 | +0.16(+0.87%) |
May 22, 2007 | 18.70 | 18.92 | 18.67 | 18.87 | 1,161,186 | +0.14(+0.74%) |
May 21, 2007 | 18.63 | 18.85 | 18.45 | 18.73 | 1,267,094 | +0.07(+0.36%) |
May 18, 2007 | 18.42 | 18.72 | 18.33 | 18.66 | 1,339,757 | +0.24(+1.30%) |
May 17, 2007 | 18.42 | 18.53 | 18.23 | 18.42 | 1,188,494 | -0.19(-1.00%) |
May 16, 2007 | 18.57 | 18.64 | 18.37 | 18.61 | 1,015,622 | +0.07(+0.39%) |
May 15, 2007 | 18.96 | 18.96 | 18.48 | 18.54 | 1,878,034 | -0.45(-2.39%) |
May 14, 2007 | 19.49 | 19.71 | 18.89 | 18.99 | 2,181,795 | +0.33(+1.76%) |
May 11, 2007 | 18.63 | 18.74 | 18.49 | 18.66 | 1,843,175 | +0.24(+1.30%) |
May 10, 2007 | 18.39 | 18.52 | 18.28 | 18.42 | 1,427,380 | +0.04(+0.21%) |
May 09, 2007 | 18.39 | 18.50 | 18.23 | 18.39 | 1,002,847 | -0.08(-0.41%) |
May 08, 2007 | 18.37 | 18.46 | 18.13 | 18.46 | 1,878,431 | -0.14(-0.77%) |
May 07, 2007 | 18.27 | 18.63 | 18.21 | 18.61 | 3,542,613 | +0.40(+2.20%) |
May 04, 2007 | 18.13 | 18.21 | 18.01 | 18.21 | 1,382,569 | +0.14(+0.77%) |
May 03, 2007 | 18.31 | 18.34 | 18.01 | 18.07 | 2,011,739 | -0.20(-1.08%) |
May 02, 2007 | 18.23 | 18.29 | 18.07 | 18.26 | 2,916,738 | +0.65(+3.71%) |
May 01, 2007 | 17.81 | 17.86 | 17.51 | 17.61 | 2,317,623 | -0.19(-1.04%) |
Apr 30, 2007 | 18.15 | 18.27 | 17.69 | 17.80 | 2,252,321 | -0.23(-1.26%) |
Apr 27, 2007 | 18.36 | 18.53 | 17.86 | 18.02 | 2,801,807 | -0.02(-0.12%) |
Apr 26, 2007 | 17.94 | 18.29 | 17.94 | 18.05 | 2,011,490 | +0.10(+0.56%) |
Apr 25, 2007 | 18.47 | 18.70 | 17.82 | 17.94 | 4,787,329 | -0.52(-2.83%) |
Apr 24, 2007 | 17.54 | 18.59 | 17.38 | 18.47 | 15,373,489 | -2.02(-9.85%) |
Apr 23, 2007 | 20.64 | 20.89 | 20.42 | 20.48 | 1,532,813 | +0.08(+0.41%) |
Apr 20, 2007 | 20.21 | 20.42 | 20.13 | 20.40 | 1,799,245 | +0.53(+2.67%) |
Apr 19, 2007 | 19.87 | 19.99 | 19.63 | 19.87 | 1,374,426 | -0.23(-1.15%) |
Apr 18, 2007 | 20.13 | 20.18 | 19.86 | 20.10 | 2,356,294 | -0.30(-1.49%) |
Apr 17, 2007 | 20.72 | 20.73 | 20.32 | 20.40 | 1,742,966 | -0.38(-1.84%) |
Apr 16, 2007 | 21.04 | 21.30 | 20.74 | 20.79 | 1,650,594 | -0.14(-0.68%) |
Apr 13, 2007 | 20.91 | 20.97 | 20.78 | 20.93 | 637,346 | +0.02(+0.10%) |
Apr 12, 2007 | 20.89 | 20.92 | 20.78 | 20.91 | 1,164,565 | -0.11(-0.50%) |
Apr 11, 2007 | 21.45 | 21.46 | 20.95 | 21.01 | 898,553 | -0.64(-2.94%) |
Apr 10, 2007 | 21.50 | 21.86 | 21.50 | 21.65 | 580,593 | +0.15(+0.69%) |
Apr 09, 2007 | 21.57 | 21.64 | 21.39 | 21.50 | 323,659 | -0.07(-0.31%) |
Apr 05, 2007 | 21.21 | 21.74 | 21.09 | 21.57 | 677,714 | +0.39(+1.83%) |
Apr 04, 2007 | 21.29 | 21.36 | 21.09 | 21.18 | 929,898 | -0.03(-0.14%) |
Apr 03, 2007 | 21.17 | 21.46 | 21.09 | 21.21 | 870,771 | +0.06(+0.28%) |
Apr 02, 2007 | 21.14 | 21.15 | 20.88 | 21.15 | 953,407 | -0.06(-0.28%) |
Mar 30, 2007 | 21.25 | 21.38 | 21.14 | 21.21 | 743,016 | -0.05(-0.26%) |
Mar 29, 2007 | 21.38 | 21.39 | 21.08 | 21.27 | 1,251,184 | +0.11(+0.54%) |
Mar 28, 2007 | 21.17 | 21.27 | 21.06 | 21.15 | 985,939 | -0.12(-0.55%) |
Mar 27, 2007 | 21.48 | 21.49 | 21.27 | 21.27 | 811,405 | -0.29(-1.35%) |
Mar 26, 2007 | 21.34 | 21.63 | 21.34 | 21.56 | 1,497,431 | +0.22(+1.05%) |
Mar 23, 2007 | 20.97 | 21.40 | 20.97 | 21.34 | 1,614,025 | +0.62(+3.01%) |
Mar 22, 2007 | 20.69 | 20.91 | 20.51 | 20.71 | 1,228,387 | +0.22(+1.07%) |
Mar 21, 2007 | 20.13 | 20.50 | 20.09 | 20.50 | 800,387 | +0.13(+0.64%) |
Mar 20, 2007 | 20.20 | 20.37 | 19.90 | 20.37 | 1,036,044 | +0.00(+0.00%) |
Mar 19, 2007 | 20.23 | 20.42 | 20.23 | 20.37 | 900,926 | +0.33(+1.64%) |
Mar 16, 2007 | 20.05 | 20.17 | 19.89 | 20.04 | 922,300 | +0.12(+0.59%) |
Mar 15, 2007 | 19.72 | 19.94 | 19.71 | 19.92 | 937,497 | +0.29(+1.46%) |
Mar 14, 2007 | 19.91 | 19.91 | 19.41 | 19.63 | 1,849,824 | -0.27(-1.37%) |
Mar 13, 2007 | 20.18 | 20.27 | 19.85 | 19.91 | 828,502 | -0.27(-1.36%) |
Mar 12, 2007 | 20.05 | 20.19 | 19.91 | 20.18 | 838,713 | +0.27(+1.37%) |
Mar 09, 2007 | 19.88 | 19.95 | 19.80 | 19.91 | 658,005 | +0.16(+0.81%) |
Mar 08, 2007 | 19.83 | 20.00 | 19.64 | 19.75 | 1,064,777 | +0.15(+0.77%) |
Mar 07, 2007 | 19.88 | 20.03 | 19.54 | 19.59 | 1,488,883 | -0.03(-0.13%) |
Mar 06, 2007 | 19.15 | 19.67 | 19.14 | 19.62 | 1,839,851 | +0.59(+3.12%) |
Mar 05, 2007 | 19.20 | 19.37 | 18.85 | 19.03 | 2,002,987 | -0.41(-2.10%) |
Mar 02, 2007 | 19.60 | 19.85 | 19.42 | 19.43 | 1,523,552 | -0.48(-2.43%) |
Mar 01, 2007 | 20.09 | 20.12 | 19.77 | 19.92 | 1,454,315 | -0.18(-0.90%) |
Feb 28, 2007 | 19.90 | 20.43 | 19.72 | 20.10 | 1,175,671 | +0.18(+0.89%) |
Feb 27, 2007 | 20.39 | 20.42 | 19.70 | 19.92 | 1,061,215 | -0.75(-3.63%) |
Feb 26, 2007 | 20.75 | 20.80 | 20.58 | 20.67 | 736,436 | -0.19(-0.93%) |
Feb 23, 2007 | 20.88 | 20.93 | 20.63 | 20.87 | 862,934 | +0.07(+0.34%) |
Feb 22, 2007 | 20.76 | 20.90 | 20.69 | 20.80 | 943,671 | +0.05(+0.26%) |
Feb 21, 2007 | 20.80 | 20.86 | 20.66 | 20.74 | 1,058,603 | -0.07(-0.32%) |
Feb 20, 2007 | 20.91 | 21.06 | 20.70 | 20.81 | 843,462 | -0.16(-0.78%) |
Feb 16, 2007 | 21.14 | 21.14 | 20.81 | 20.97 | 857,948 | -0.23(-1.09%) |
Feb 15, 2007 | 21.27 | 21.39 | 21.14 | 21.20 | 2,162,323 | +0.34(+1.61%) |
Feb 14, 2007 | 20.80 | 21.00 | 20.76 | 20.87 | 1,294,292 | +0.05(+0.22%) |
Feb 13, 2007 | 20.80 | 20.87 | 20.68 | 20.82 | 2,325,440 | +0.35(+1.69%) |
Feb 12, 2007 | 20.42 | 20.57 | 20.34 | 20.47 | 2,259,872 | +0.24(+1.19%) |
Feb 09, 2007 | 20.85 | 20.85 | 20.17 | 20.23 | 2,680,939 | -0.85(-4.05%) |
Feb 08, 2007 | 21.11 | 21.31 | 20.82 | 21.09 | 2,572,894 | +0.03(+0.16%) |
Feb 07, 2007 | 21.70 | 21.70 | 20.59 | 21.06 | 7,074,925 | -1.72(-7.56%) |
Feb 06, 2007 | 22.55 | 22.93 | 22.52 | 22.78 | 1,043,405 | -0.07(-0.30%) |
Feb 05, 2007 | 23.23 | 23.65 | 22.49 | 22.85 | 1,732,281 | -0.00(-0.02%) |
Feb 02, 2007 | 22.53 | 23.15 | 22.27 | 22.85 | 3,246,572 | +0.71(+3.20%) |
Feb 01, 2007 | 22.08 | 22.32 | 22.00 | 22.14 | 769,612 | +0.00(+0.00%) |
Jan 31, 2007 | 22.00 | 22.27 | 21.88 | 22.14 | 669,403 | -0.07(-0.32%) |
Jan 30, 2007 | 22.32 | 22.33 | 22.16 | 22.21 | 1,101,108 | +0.35(+1.62%) |
Jan 29, 2007 | 21.89 | 22.02 | 21.77 | 21.86 | 874,095 | +0.08(+0.35%) |
Jan 26, 2007 | 22.05 | 22.05 | 21.68 | 21.78 | 1,541,362 | -0.26(-1.18%) |
Jan 25, 2007 | 22.28 | 22.32 | 21.97 | 22.05 | 1,080,686 | -0.32(-1.41%) |
Jan 24, 2007 | 22.61 | 22.70 | 22.31 | 22.36 | 1,244,060 | -0.12(-0.54%) |
Jan 23, 2007 | 22.26 | 22.78 | 22.22 | 22.48 | 1,947,421 | +0.48(+2.18%) |
Jan 22, 2007 | 21.91 | 22.07 | 21.81 | 22.00 | 552,335 | +0.09(+0.42%) |
Jan 19, 2007 | 21.86 | 21.99 | 21.57 | 21.91 | 1,345,693 | +0.14(+0.66%) |
Jan 18, 2007 | 21.98 | 22.07 | 21.71 | 21.77 | 937,497 | -0.43(-1.94%) |
Jan 17, 2007 | 21.91 | 22.32 | 21.72 | 22.20 | 681,989 | +0.12(+0.55%) |
Jan 16, 2007 | 22.34 | 22.42 | 21.98 | 22.08 | 1,818,242 | +0.27(+1.24%) |
Jan 12, 2007 | 21.61 | 21.98 | 21.61 | 21.81 | 972,167 | +0.40(+1.89%) |
Jan 11, 2007 | 20.97 | 21.40 | 20.97 | 21.40 | 817,579 | +0.53(+2.54%) |
Jan 10, 2007 | 20.93 | 21.09 | 20.77 | 20.87 | 648,507 | -0.24(-1.12%) |
Jan 09, 2007 | 21.14 | 21.19 | 20.97 | 21.11 | 461,624 | -0.03(-0.12%) |
Jan 08, 2007 | 20.80 | 21.14 | 20.77 | 21.13 | 769,612 | +0.53(+2.58%) |
Jan 05, 2007 | 20.85 | 20.85 | 20.38 | 20.60 | 575,843 | -0.37(-1.79%) |
Jan 04, 2007 | 21.08 | 21.11 | 20.85 | 20.98 | 513,391 | -0.11(-0.52%) |
Jan 03, 2007 | 20.99 | 21.18 | 20.92 | 21.09 | 1,142,189 | +0.36(+1.73%) |
Dec 29, 2006 | 20.88 | 20.93 | 20.50 | 20.73 | 804,519 | -0.15(-0.71%) |
Dec 28, 2006 | 21.00 | 21.03 | 20.85 | 20.88 | 292,077 | -0.13(-0.60%) |
Dec 27, 2006 | 21.10 | 21.20 | 20.87 | 21.00 | 405,584 | +0.10(+0.46%) |
Dec 26, 2006 | 20.57 | 20.96 | 20.55 | 20.90 | 296,589 | +0.33(+1.62%) |
Dec 22, 2006 | 20.84 | 20.85 | 20.55 | 20.57 | 372,339 | -0.16(-0.75%) |
Dec 21, 2006 | 20.85 | 20.95 | 20.65 | 20.73 | 390,861 | -0.16(-0.79%) |
Dec 20, 2006 | 20.99 | 21.19 | 20.82 | 20.89 | 474,210 | -0.08(-0.36%) |
Dec 19, 2006 | 20.97 | 21.08 | 20.79 | 20.97 | 825,653 | -0.05(-0.22%) |
Dec 18, 2006 | 19.55 | 21.18 | 19.55 | 21.01 | 780,060 | -0.00(-0.02%) |
Dec 15, 2006 | 21.05 | 21.10 | 20.97 | 21.02 | 1,469,648 | -0.05(-0.26%) |
Dec 14, 2006 | 21.02 | 21.10 | 20.97 | 21.07 | 1,554,184 | +0.10(+0.48%) |
Dec 13, 2006 | 20.90 | 21.06 | 20.85 | 20.97 | 1,293,689 | +0.03(+0.14%) |
Dec 12, 2006 | 21.06 | 21.09 | 20.89 | 20.94 | 1,380,600 | -0.37(-1.72%) |
Dec 11, 2006 | 21.20 | 21.34 | 21.05 | 21.31 | 732,805 | +0.00(+0.00%) |
Dec 08, 2006 | 21.18 | 21.35 | 21.11 | 21.31 | 839,426 | +0.14(+0.68%) |
Dec 07, 2006 | 21.25 | 21.34 | 21.14 | 21.17 | 780,773 | -0.11(-0.53%) |
Dec 06, 2006 | 21.35 | 21.47 | 21.27 | 21.28 | 543,549 | -0.23(-1.08%) |
Dec 05, 2006 | 21.34 | 21.55 | 21.29 | 21.51 | 744,204 | +0.21(+0.99%) |
Dec 04, 2006 | 20.93 | 21.32 | 20.91 | 21.30 | 964,568 | +0.33(+1.57%) |
Dec 01, 2006 | 20.66 | 21.03 | 20.57 | 20.97 | 991,876 | -0.08(-0.40%) |
Nov 30, 2006 | 21.05 | 21.25 | 20.94 | 21.06 | 912,564 | +0.03(+0.14%) |
Nov 29, 2006 | 20.99 | 21.25 | 20.77 | 21.03 | 1,144,326 | -0.03(-0.14%) |
Nov 28, 2006 | 20.76 | 21.11 | 20.69 | 21.06 | 2,458,200 | +0.29(+1.42%) |
Nov 27, 2006 | 20.69 | 20.94 | 20.67 | 20.76 | 2,398,360 | +0.07(+0.33%) |
Nov 24, 2006 | 20.53 | 20.69 | 20.44 | 20.69 | 507,217 | +0.09(+0.45%) |
Nov 22, 2006 | 20.46 | 20.60 | 20.39 | 20.60 | 1,020,609 | +0.11(+0.51%) |
Nov 21, 2006 | 20.45 | 20.54 | 20.40 | 20.50 | 1,303,425 | -0.04(-0.20%) |
Nov 20, 2006 | 20.60 | 20.66 | 20.45 | 20.54 | 1,440,440 | -0.31(-1.47%) |
Nov 17, 2006 | 20.68 | 20.87 | 20.63 | 20.85 | 2,630,360 | +0.21(+1.02%) |
Nov 16, 2006 | 20.57 | 20.66 | 20.40 | 20.63 | 1,708,297 | +0.09(+0.45%) |
Nov 15, 2006 | 20.21 | 20.61 | 20.15 | 20.54 | 1,887,105 | +0.33(+1.63%) |
Nov 14, 2006 | 19.94 | 20.21 | 19.81 | 20.21 | 2,477,434 | +0.51(+2.61%) |
Nov 13, 2006 | 19.41 | 19.78 | 19.41 | 19.70 | 1,820,854 | +0.25(+1.28%) |
Nov 10, 2006 | 19.62 | 19.69 | 19.34 | 19.45 | 2,225,488 | +0.07(+0.37%) |
Nov 09, 2006 | 19.46 | 20.07 | 19.10 | 19.38 | 4,948,933 | +0.94(+5.12%) |
Nov 08, 2006 | 18.50 | 18.61 | 18.30 | 18.44 | 2,416,407 | -0.06(-0.32%) |
Nov 07, 2006 | 19.06 | 19.20 | 18.37 | 18.50 | 2,820,091 | -0.41(-2.16%) |
Nov 06, 2006 | 18.66 | 18.93 | 18.61 | 18.90 | 1,167,835 | +0.36(+1.95%) |
Nov 03, 2006 | 18.57 | 18.67 | 18.42 | 18.54 | 714,996 | -0.03(-0.14%) |
Nov 02, 2006 | 18.49 | 18.60 | 18.36 | 18.57 | 896,891 | -0.02(-0.11%) |
Nov 01, 2006 | 18.65 | 18.80 | 18.50 | 18.59 | 1,109,657 | +0.06(+0.34%) |
Oct 31, 2006 | 18.63 | 18.77 | 18.48 | 18.53 | 1,175,196 | -0.10(-0.54%) |
Oct 30, 2006 | 18.55 | 18.76 | 18.30 | 18.63 | 2,180,133 | +0.07(+0.39%) |
Oct 27, 2006 | 18.53 | 18.86 | 18.50 | 18.55 | 2,541,549 | +0.05(+0.25%) |
Oct 26, 2006 | 18.06 | 18.68 | 17.96 | 18.51 | 2,122,192 | +0.43(+2.40%) |
Oct 25, 2006 | 18.11 | 18.32 | 17.97 | 18.07 | 1,909,664 | +0.05(+0.26%) |
Oct 24, 2006 | 17.66 | 18.10 | 17.66 | 18.03 | 4,058,927 | +0.74(+4.29%) |
Oct 23, 2006 | 17.27 | 17.49 | 17.21 | 17.29 | 1,841,750 | +0.11(+0.61%) |
Oct 20, 2006 | 17.20 | 17.43 | 17.16 | 17.18 | 1,429,042 | +0.12(+0.72%) |
Oct 19, 2006 | 17.00 | 17.15 | 17.00 | 17.06 | 1,122,717 | +0.08(+0.47%) |
Oct 18, 2006 | 16.95 | 17.08 | 16.79 | 16.98 | 1,411,470 | +0.18(+1.05%) |
Oct 17, 2006 | 16.76 | 17.06 | 16.71 | 16.80 | 1,817,054 | +0.05(+0.33%) |
Oct 16, 2006 | 16.74 | 16.95 | 16.68 | 16.75 | 1,849,112 | +0.06(+0.38%) |
Oct 13, 2006 | 16.77 | 16.81 | 16.66 | 16.68 | 2,102,483 | -0.15(-0.90%) |
Oct 12, 2006 | 16.81 | 16.90 | 16.73 | 16.84 | 2,205,541 | +0.03(+0.18%) |
Oct 11, 2006 | 16.74 | 16.88 | 16.61 | 16.81 | 1,633,022 | -0.03(-0.18%) |
Oct 10, 2006 | 16.95 | 17.00 | 16.75 | 16.84 | 969,554 | -0.05(-0.30%) |
Oct 09, 2006 | 16.88 | 16.94 | 16.71 | 16.89 | 1,569,857 | -0.06(-0.35%) |
Oct 06, 2006 | 16.97 | 17.19 | 16.85 | 16.95 | 1,700,223 | -0.16(-0.94%) |
Oct 05, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 2,136,915 | -0.03(-0.20%) |
Oct 04, 2006 | 16.89 | 17.16 | 16.87 | 17.14 | 1,738,929 | +0.25(+1.47%) |
Oct 03, 2006 | 16.65 | 17.01 | 16.51 | 16.89 | 2,467,224 | +0.24(+1.47%) |
Oct 02, 2006 | 16.89 | 16.89 | 16.56 | 16.65 | 2,977,528 | -0.30(-1.79%) |
Sep 29, 2006 | 16.84 | 17.01 | 16.70 | 16.95 | 12,787,297 | +0.08(+0.50%) |
Sep 28, 2006 | 16.99 | 17.16 | 16.64 | 16.87 | 2,500,943 | +0.28(+1.68%) |
Sep 27, 2006 | 16.42 | 16.68 | 16.38 | 16.59 | 4,559,021 | +0.37(+2.26%) |
Sep 26, 2006 | 16.44 | 16.52 | 16.08 | 16.22 | 3,001,987 | -0.16(-0.98%) |
Sep 25, 2006 | 16.66 | 16.71 | 16.34 | 16.38 | 2,832,439 | -0.28(-1.67%) |
Sep 22, 2006 | 16.84 | 16.90 | 16.58 | 16.66 | 1,075,225 | -0.25(-1.49%) |
Sep 21, 2006 | 16.98 | 17.15 | 16.86 | 16.91 | 961,718 | +0.06(+0.37%) |
Sep 20, 2006 | 16.99 | 17.06 | 16.72 | 16.85 | 1,549,910 | -0.19(-1.09%) |
Sep 19, 2006 | 17.16 | 17.22 | 16.89 | 17.03 | 1,540,412 | +0.00(+0.00%) |
Sep 18, 2006 | 17.13 | 17.23 | 16.87 | 17.03 | 1,160,948 | +0.29(+1.71%) |
Sep 15, 2006 | 16.95 | 17.03 | 16.75 | 16.75 | 945,096 | -0.21(-1.22%) |
Sep 14, 2006 | 16.95 | 17.12 | 16.91 | 16.95 | 956,019 | -0.04(-0.22%) |
Sep 13, 2006 | 16.96 | 17.08 | 16.94 | 16.99 | 1,140,764 | +0.13(+0.80%) |
Sep 12, 2006 | 16.51 | 16.93 | 16.51 | 16.86 | 1,274,692 | +0.42(+2.54%) |
Sep 11, 2006 | 16.80 | 16.95 | 16.21 | 16.44 | 3,376,701 | -0.74(-4.31%) |
Sep 08, 2006 | 16.95 | 17.27 | 16.93 | 17.18 | 1,775,736 | +0.39(+2.31%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.66 | 16.79 | 2,026,733 | -0.12(-0.70%) |
Sep 06, 2006 | 17.16 | 17.16 | 16.87 | 16.91 | 2,253,271 | -0.45(-2.62%) |
Sep 05, 2006 | 17.58 | 17.62 | 17.32 | 17.37 | 1,517,378 | +0.11(+0.63%) |
Sep 01, 2006 | 17.20 | 17.34 | 17.18 | 17.26 | 1,207,253 | +0.13(+0.74%) |
Aug 31, 2006 | 17.16 | 17.37 | 16.96 | 17.13 | 1,235,749 | +0.03(+0.17%) |
Aug 30, 2006 | 16.97 | 17.19 | 16.97 | 17.10 | 1,661,992 | +0.13(+0.77%) |
Aug 29, 2006 | 16.95 | 17.08 | 16.80 | 16.97 | 1,766,475 | +0.13(+0.75%) |
Aug 28, 2006 | 16.74 | 16.92 | 16.68 | 16.84 | 1,654,868 | +0.19(+1.14%) |
Aug 25, 2006 | 16.64 | 16.76 | 16.53 | 16.66 | 1,297,014 | +0.02(+0.10%) |
Aug 24, 2006 | 16.78 | 17.01 | 16.61 | 16.64 | 2,259,207 | -0.14(-0.83%) |
Aug 23, 2006 | 16.97 | 17.13 | 16.55 | 16.78 | 3,480,234 | +0.08(+0.48%) |
Aug 22, 2006 | 17.48 | 17.48 | 16.43 | 16.70 | 7,807,731 | -0.99(-5.60%) |
Aug 21, 2006 | 18.05 | 18.11 | 17.69 | 17.69 | 1,801,857 | -0.46(-2.55%) |
Aug 18, 2006 | 18.85 | 19.17 | 17.88 | 18.15 | 4,879,357 | -1.43(-7.31%) |
Aug 17, 2006 | 19.71 | 19.92 | 19.31 | 19.58 | 1,465,849 | +0.21(+1.11%) |
Aug 16, 2006 | 19.56 | 19.58 | 19.09 | 19.37 | 1,133,878 | -0.11(-0.54%) |
Aug 15, 2006 | 19.29 | 19.54 | 19.23 | 19.47 | 767,237 | +0.28(+1.45%) |
Aug 14, 2006 | 18.95 | 19.45 | 18.93 | 19.19 | 814,492 | +0.46(+2.45%) |
Aug 11, 2006 | 18.95 | 18.95 | 18.71 | 18.74 | 420,306 | -0.24(-1.24%) |
Aug 10, 2006 | 18.91 | 19.18 | 18.84 | 18.97 | 560,883 | -0.10(-0.51%) |
Aug 09, 2006 | 19.25 | 19.35 | 19.03 | 19.07 | 509,354 | -0.11(-0.59%) |
Aug 08, 2006 | 19.17 | 19.43 | 19.11 | 19.18 | 551,385 | +0.21(+1.09%) |
Aug 07, 2006 | 19.03 | 19.11 | 18.84 | 18.98 | 544,736 | -0.29(-1.51%) |
Aug 04, 2006 | 19.21 | 19.37 | 19.05 | 19.27 | 647,794 | +0.11(+0.55%) |
Aug 03, 2006 | 18.89 | 19.20 | 18.79 | 19.16 | 584,630 | +0.21(+1.11%) |
Aug 02, 2006 | 19.13 | 19.27 | 18.82 | 18.95 | 1,519,990 | -0.39(-2.03%) |