Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.87 | 18.78 | 17.31 | 17.41 | 942,478 | -0.24(-1.34%) |
Aug 30, 2007 | 17.86 | 18.24 | 17.52 | 17.64 | 709,222 | -0.47(-2.60%) |
Aug 29, 2007 | 17.76 | 18.27 | 17.74 | 18.11 | 544,643 | +0.61(+3.47%) |
Aug 28, 2007 | 18.35 | 18.61 | 17.49 | 17.51 | 986,955 | -0.83(-4.53%) |
Aug 27, 2007 | 18.60 | 18.67 | 18.28 | 18.34 | 341,279 | -0.33(-1.76%) |
Aug 24, 2007 | 18.41 | 18.70 | 18.31 | 18.67 | 552,737 | +0.23(+1.25%) |
Aug 23, 2007 | 18.70 | 18.78 | 18.11 | 18.44 | 674,947 | -0.14(-0.73%) |
Aug 22, 2007 | 18.65 | 18.81 | 18.35 | 18.57 | 683,389 | +0.10(+0.54%) |
Aug 21, 2007 | 18.23 | 18.65 | 18.15 | 18.47 | 362,996 | +0.05(+0.27%) |
Aug 20, 2007 | 18.67 | 18.85 | 18.19 | 18.42 | 494,431 | -0.17(-0.90%) |
Aug 17, 2007 | 18.88 | 18.95 | 18.11 | 18.59 | 1,240,326 | +0.44(+2.43%) |
Aug 16, 2007 | 17.75 | 18.35 | 16.94 | 18.15 | 1,149,141 | +0.13(+0.72%) |
Aug 15, 2007 | 17.72 | 18.42 | 17.50 | 18.02 | 1,230,104 | +0.22(+1.25%) |
Aug 14, 2007 | 19.40 | 19.58 | 17.38 | 17.80 | 2,004,702 | -0.71(-3.85%) |
Aug 13, 2007 | 19.46 | 20.34 | 18.42 | 18.51 | 2,356,031 | -0.74(-3.87%) |
Aug 10, 2007 | 19.28 | 20.12 | 18.92 | 19.26 | 2,042,894 | -0.38(-1.96%) |
Aug 09, 2007 | 18.34 | 20.66 | 17.99 | 19.64 | 2,705,273 | +0.74(+3.94%) |
Aug 08, 2007 | 18.01 | 20.14 | 17.84 | 18.90 | 3,070,270 | +1.28(+7.29%) |
Aug 07, 2007 | 16.94 | 17.80 | 16.56 | 17.61 | 2,529,550 | +0.62(+3.65%) |
Aug 06, 2007 | 16.85 | 17.07 | 16.63 | 16.99 | 2,479,842 | +0.15(+0.88%) |
Aug 03, 2007 | 16.91 | 17.51 | 16.79 | 16.84 | 2,214,130 | -0.67(-3.83%) |
Aug 02, 2007 | 17.02 | 17.68 | 17.02 | 17.51 | 2,373,473 | +0.43(+2.54%) |
Aug 01, 2007 | 17.15 | 17.30 | 16.59 | 17.08 | 3,679,016 | -0.08(-0.47%) |
Jul 31, 2007 | 17.45 | 17.77 | 17.05 | 17.16 | 2,521,688 | -0.26(-1.50%) |
Jul 30, 2007 | 18.15 | 18.15 | 16.71 | 17.42 | 4,554,698 | -0.50(-2.80%) |
Jul 27, 2007 | 19.94 | 20.05 | 17.84 | 17.92 | 14,538,159 | -5.54(-23.61%) |
Jul 26, 2007 | 23.61 | 23.76 | 21.64 | 23.46 | 3,301,537 | -0.51(-2.12%) |
Jul 25, 2007 | 24.19 | 24.71 | 23.39 | 23.97 | 1,560,880 | -0.17(-0.72%) |
Jul 24, 2007 | 24.25 | 24.70 | 23.33 | 24.14 | 2,566,847 | -0.79(-3.18%) |
Jul 23, 2007 | 25.23 | 25.43 | 24.92 | 24.94 | 901,470 | -0.29(-1.16%) |
Jul 20, 2007 | 25.20 | 25.30 | 24.57 | 25.23 | 1,362,346 | -0.02(-0.10%) |
Jul 19, 2007 | 25.30 | 25.62 | 25.17 | 25.25 | 754,024 | +0.21(+0.84%) |
Jul 18, 2007 | 25.07 | 25.07 | 24.64 | 25.04 | 953,562 | -0.11(-0.42%) |
Jul 17, 2007 | 25.11 | 25.64 | 24.69 | 25.15 | 1,881,905 | +0.63(+2.58%) |
Jul 16, 2007 | 24.77 | 25.06 | 24.42 | 24.52 | 1,897,946 | +0.25(+1.05%) |
Jul 13, 2007 | 24.01 | 24.42 | 23.89 | 24.26 | 1,039,037 | +0.42(+1.77%) |
Jul 12, 2007 | 24.35 | 24.37 | 23.50 | 23.84 | 1,648,371 | -0.23(-0.95%) |
Jul 11, 2007 | 23.75 | 24.61 | 23.73 | 24.07 | 2,054,939 | +0.35(+1.49%) |
Jul 10, 2007 | 23.85 | 24.19 | 23.42 | 23.72 | 1,417,650 | -0.02(-0.10%) |
Jul 09, 2007 | 23.67 | 23.99 | 23.37 | 23.74 | 1,883,597 | +0.85(+3.71%) |
Jul 06, 2007 | 23.22 | 23.23 | 22.85 | 22.89 | 734,664 | -0.29(-1.26%) |
Jul 05, 2007 | 23.01 | 23.19 | 22.81 | 23.18 | 906,437 | +0.17(+0.73%) |
Jul 03, 2007 | 22.87 | 23.17 | 22.85 | 23.01 | 400,623 | +0.25(+1.12%) |
Jul 02, 2007 | 22.40 | 23.04 | 22.39 | 22.76 | 1,657,208 | +0.27(+1.21%) |
Jun 29, 2007 | 22.39 | 22.89 | 22.30 | 22.49 | 1,732,943 | +0.29(+1.29%) |
Jun 28, 2007 | 21.97 | 22.66 | 21.85 | 22.20 | 1,255,420 | +0.31(+1.42%) |
Jun 27, 2007 | 22.00 | 22.25 | 21.59 | 21.89 | 2,640,735 | -0.20(-0.90%) |
Jun 26, 2007 | 22.64 | 22.70 | 22.00 | 22.09 | 941,366 | -0.51(-2.28%) |
Jun 25, 2007 | 22.80 | 23.26 | 22.34 | 22.61 | 1,082,516 | -0.19(-0.82%) |
Jun 22, 2007 | 23.24 | 23.24 | 22.48 | 22.79 | 713,638 | -0.38(-1.66%) |
Jun 21, 2007 | 22.91 | 23.24 | 22.74 | 23.18 | 792,228 | +0.29(+1.25%) |
Jun 20, 2007 | 23.67 | 24.04 | 22.88 | 22.89 | 905,621 | -0.60(-2.54%) |
Jun 19, 2007 | 22.95 | 23.64 | 22.86 | 23.49 | 718,790 | +0.44(+1.91%) |
Jun 18, 2007 | 23.57 | 23.57 | 22.96 | 23.05 | 940,118 | -0.37(-1.59%) |
Jun 15, 2007 | 22.95 | 23.57 | 22.86 | 23.42 | 1,128,722 | +0.74(+3.28%) |
Jun 14, 2007 | 22.36 | 22.87 | 22.36 | 22.67 | 788,268 | +0.32(+1.42%) |
Jun 13, 2007 | 22.28 | 22.42 | 21.96 | 22.36 | 807,612 | +0.24(+1.07%) |
Jun 12, 2007 | 22.25 | 22.49 | 21.96 | 22.12 | 751,514 | -0.25(-1.11%) |
Jun 11, 2007 | 22.56 | 22.59 | 22.17 | 22.37 | 770,213 | -0.27(-1.21%) |
Jun 08, 2007 | 21.76 | 22.68 | 21.00 | 22.64 | 1,169,909 | +0.65(+2.96%) |
Jun 07, 2007 | 22.94 | 23.19 | 21.96 | 21.99 | 1,277,866 | -0.94(-4.09%) |
Jun 06, 2007 | 23.11 | 23.20 | 22.62 | 22.93 | 757,973 | -0.40(-1.70%) |
Jun 05, 2007 | 23.29 | 23.42 | 22.95 | 23.33 | 626,771 | +0.05(+0.21%) |
Jun 04, 2007 | 22.78 | 23.34 | 22.78 | 23.28 | 709,273 | +0.32(+1.41%) |
Jun 01, 2007 | 23.37 | 23.48 | 22.75 | 22.95 | 1,360,108 | -0.19(-0.83%) |
May 31, 2007 | 22.31 | 23.67 | 22.30 | 23.15 | 2,072,048 | +0.84(+3.78%) |
May 30, 2007 | 22.05 | 22.48 | 21.82 | 22.30 | 1,632,817 | +0.07(+0.31%) |
May 29, 2007 | 21.67 | 22.42 | 21.67 | 22.23 | 1,012,187 | +0.65(+3.02%) |
May 25, 2007 | 21.46 | 21.74 | 21.43 | 21.58 | 827,652 | +0.14(+0.64%) |
May 24, 2007 | 21.97 | 21.98 | 21.32 | 21.45 | 1,075,910 | -0.51(-2.34%) |
May 23, 2007 | 22.46 | 22.49 | 21.80 | 21.96 | 926,629 | -0.32(-1.42%) |
May 22, 2007 | 21.73 | 22.33 | 21.59 | 22.28 | 1,233,080 | +0.61(+2.84%) |
May 21, 2007 | 21.38 | 21.94 | 21.38 | 21.66 | 1,385,310 | +0.31(+1.45%) |
May 18, 2007 | 21.15 | 21.59 | 20.96 | 21.35 | 864,763 | +0.24(+1.15%) |
May 17, 2007 | 21.85 | 21.85 | 20.97 | 21.11 | 1,524,934 | -0.74(-3.41%) |
May 16, 2007 | 20.91 | 21.85 | 20.78 | 21.85 | 1,886,040 | +0.92(+4.39%) |
May 15, 2007 | 21.64 | 21.76 | 20.77 | 20.94 | 1,032,847 | -0.77(-3.54%) |
May 14, 2007 | 21.58 | 21.95 | 21.35 | 21.71 | 1,618,517 | +0.01(+0.06%) |
May 11, 2007 | 21.07 | 21.75 | 20.85 | 21.69 | 1,205,176 | +0.73(+3.46%) |
May 10, 2007 | 21.65 | 21.67 | 20.85 | 20.97 | 1,168,783 | -0.72(-3.32%) |
May 09, 2007 | 21.68 | 21.86 | 21.56 | 21.69 | 800,910 | -0.17(-0.79%) |
May 08, 2007 | 21.87 | 22.09 | 21.72 | 21.86 | 976,910 | +0.01(+0.03%) |
May 07, 2007 | 22.26 | 22.27 | 21.74 | 21.85 | 684,400 | -0.25(-1.15%) |
May 04, 2007 | 21.97 | 22.97 | 21.85 | 22.11 | 1,532,272 | +0.43(+1.97%) |
May 03, 2007 | 21.41 | 21.97 | 21.37 | 21.68 | 1,481,244 | +0.14(+0.63%) |
May 02, 2007 | 21.25 | 21.70 | 21.16 | 21.54 | 1,016,514 | +0.18(+0.84%) |
May 01, 2007 | 20.86 | 21.46 | 20.86 | 21.36 | 1,254,058 | +0.51(+2.47%) |
Apr 30, 2007 | 21.74 | 21.77 | 20.84 | 20.85 | 1,691,797 | -0.95(-4.35%) |
Apr 27, 2007 | 20.91 | 22.33 | 20.76 | 21.80 | 4,260,846 | +2.25(+11.48%) |
Apr 26, 2007 | 18.98 | 19.71 | 18.87 | 19.55 | 1,995,807 | +0.85(+4.54%) |
Apr 25, 2007 | 18.59 | 18.83 | 18.46 | 18.70 | 712,976 | +0.21(+1.14%) |
Apr 24, 2007 | 18.49 | 18.58 | 18.30 | 18.49 | 804,251 | +0.09(+0.51%) |
Apr 23, 2007 | 18.60 | 18.72 | 18.33 | 18.40 | 906,255 | -0.25(-1.33%) |
Apr 20, 2007 | 18.67 | 18.82 | 18.35 | 18.65 | 712,521 | +0.21(+1.14%) |
Apr 19, 2007 | 18.65 | 18.67 | 18.31 | 18.44 | 839,123 | -0.22(-1.16%) |
Apr 18, 2007 | 18.76 | 18.78 | 18.39 | 18.65 | 689,568 | -0.21(-1.12%) |
Apr 17, 2007 | 19.13 | 19.13 | 18.77 | 18.86 | 702,269 | -0.16(-0.81%) |
Apr 16, 2007 | 18.68 | 19.17 | 18.68 | 19.02 | 908,997 | +0.26(+1.39%) |
Apr 13, 2007 | 18.60 | 18.91 | 18.47 | 18.76 | 1,194,861 | +0.16(+0.83%) |
Apr 12, 2007 | 18.23 | 18.60 | 18.12 | 18.60 | 648,375 | +0.30(+1.63%) |
Apr 11, 2007 | 18.58 | 18.60 | 18.13 | 18.31 | 944,738 | -0.23(-1.24%) |
Apr 10, 2007 | 18.18 | 18.59 | 18.15 | 18.54 | 1,014,978 | +0.35(+1.94%) |
Apr 09, 2007 | 18.58 | 18.60 | 17.87 | 18.18 | 775,075 | -0.17(-0.95%) |
Apr 05, 2007 | 18.11 | 18.41 | 17.96 | 18.36 | 907,886 | +0.43(+2.39%) |
Apr 04, 2007 | 18.25 | 18.26 | 17.92 | 17.93 | 843,922 | -0.17(-0.96%) |
Apr 03, 2007 | 17.99 | 18.27 | 17.93 | 18.10 | 1,028,240 | +0.24(+1.32%) |
Apr 02, 2007 | 17.74 | 17.96 | 17.68 | 17.87 | 1,226,757 | +0.17(+0.95%) |
Mar 30, 2007 | 17.27 | 17.89 | 17.22 | 17.70 | 1,892,784 | +0.65(+3.78%) |
Mar 29, 2007 | 17.07 | 17.14 | 15.51 | 17.05 | 756,769 | +0.09(+0.51%) |
Mar 28, 2007 | 17.16 | 17.20 | 16.90 | 16.97 | 913,491 | -0.22(-1.26%) |
Mar 27, 2007 | 17.37 | 17.39 | 17.13 | 17.18 | 532,915 | -0.18(-1.04%) |
Mar 26, 2007 | 17.56 | 17.62 | 17.25 | 17.36 | 733,788 | -0.11(-0.60%) |
Mar 23, 2007 | 17.38 | 17.66 | 17.22 | 17.47 | 946,674 | +0.11(+0.61%) |
Mar 22, 2007 | 17.47 | 17.56 | 17.12 | 17.36 | 626,876 | +0.01(+0.04%) |
Mar 21, 2007 | 17.13 | 17.49 | 17.09 | 17.36 | 694,104 | +0.17(+1.01%) |
Mar 20, 2007 | 17.32 | 17.32 | 17.06 | 17.18 | 677,633 | -0.06(-0.32%) |
Mar 19, 2007 | 17.32 | 17.43 | 17.12 | 17.24 | 704,553 | +0.05(+0.29%) |
Mar 16, 2007 | 17.06 | 17.25 | 16.87 | 17.19 | 1,078,463 | +0.12(+0.69%) |
Mar 15, 2007 | 16.87 | 17.16 | 16.69 | 17.07 | 673,459 | +0.20(+1.21%) |
Mar 14, 2007 | 16.48 | 16.88 | 16.38 | 16.87 | 1,266,672 | +0.31(+1.87%) |
Mar 13, 2007 | 17.23 | 17.36 | 16.48 | 16.56 | 1,009,352 | -0.67(-3.89%) |
Mar 12, 2007 | 16.57 | 17.26 | 16.38 | 17.23 | 1,099,580 | +0.76(+4.63%) |
Mar 09, 2007 | 16.56 | 16.77 | 16.27 | 16.46 | 972,158 | -0.02(-0.11%) |
Mar 08, 2007 | 16.97 | 17.10 | 16.45 | 16.48 | 808,240 | -0.33(-1.96%) |
Mar 07, 2007 | 16.47 | 16.97 | 16.35 | 16.81 | 1,284,983 | +0.32(+1.96%) |
Mar 06, 2007 | 16.28 | 16.66 | 16.18 | 16.49 | 1,003,141 | +0.53(+3.30%) |
Mar 05, 2007 | 15.68 | 16.18 | 15.57 | 15.96 | 1,056,047 | +0.10(+0.63%) |
Mar 02, 2007 | 16.03 | 16.32 | 15.74 | 15.86 | 1,686,811 | -0.32(-1.99%) |
Mar 01, 2007 | 16.48 | 16.56 | 15.87 | 16.18 | 2,104,404 | -0.58(-3.48%) |
Feb 28, 2007 | 16.94 | 17.14 | 16.59 | 16.77 | 1,254,776 | -0.11(-0.62%) |
Feb 27, 2007 | 17.28 | 17.37 | 16.50 | 16.87 | 1,699,381 | -0.68(-3.89%) |
Feb 26, 2007 | 17.79 | 17.80 | 17.30 | 17.56 | 604,304 | -0.11(-0.60%) |
Feb 23, 2007 | 17.80 | 17.87 | 17.64 | 17.66 | 555,018 | -0.16(-0.87%) |
Feb 22, 2007 | 17.68 | 17.82 | 17.49 | 17.82 | 894,324 | +0.19(+1.06%) |
Feb 21, 2007 | 17.93 | 17.94 | 17.41 | 17.63 | 1,023,697 | -0.37(-2.07%) |
Feb 20, 2007 | 17.59 | 18.28 | 17.59 | 18.00 | 1,622,650 | +0.43(+2.47%) |
Feb 16, 2007 | 17.06 | 17.64 | 16.83 | 17.57 | 3,672,231 | +0.92(+5.51%) |
Feb 15, 2007 | 16.24 | 16.72 | 15.99 | 16.65 | 2,065,223 | +0.52(+3.23%) |
Feb 14, 2007 | 16.00 | 16.32 | 15.93 | 16.13 | 1,371,658 | +0.21(+1.32%) |
Feb 13, 2007 | 16.44 | 16.50 | 15.74 | 15.92 | 1,134,291 | -0.65(-3.93%) |
Feb 12, 2007 | 16.52 | 16.66 | 16.33 | 16.57 | 827,259 | -0.01(-0.07%) |
Feb 09, 2007 | 16.88 | 16.93 | 16.40 | 16.58 | 949,382 | -0.27(-1.58%) |
Feb 08, 2007 | 16.77 | 16.90 | 16.53 | 16.85 | 804,829 | -0.02(-0.11%) |
Feb 07, 2007 | 16.56 | 16.89 | 16.46 | 16.87 | 1,109,413 | +0.48(+2.95%) |
Feb 06, 2007 | 16.36 | 16.58 | 16.12 | 16.38 | 504,396 | +0.04(+0.27%) |
Feb 05, 2007 | 16.71 | 16.71 | 16.05 | 16.34 | 1,189,912 | -0.31(-1.86%) |
Feb 02, 2007 | 16.23 | 16.85 | 15.96 | 16.65 | 1,491,973 | +0.71(+4.44%) |
Feb 01, 2007 | 15.99 | 16.21 | 15.76 | 15.94 | 1,450,036 | -0.03(-0.19%) |
Jan 31, 2007 | 16.85 | 17.00 | 15.76 | 15.97 | 3,072,106 | -0.94(-5.54%) |
Jan 30, 2007 | 17.00 | 17.18 | 16.78 | 16.91 | 686,263 | -0.13(-0.76%) |
Jan 29, 2007 | 17.35 | 17.45 | 16.97 | 17.04 | 648,536 | -0.29(-1.65%) |
Jan 26, 2007 | 17.64 | 17.74 | 17.09 | 17.33 | 657,550 | -0.06(-0.32%) |
Jan 25, 2007 | 17.66 | 17.90 | 17.25 | 17.38 | 961,766 | -0.23(-1.30%) |
Jan 24, 2007 | 17.36 | 17.79 | 17.18 | 17.61 | 874,901 | +0.45(+2.60%) |
Jan 23, 2007 | 17.21 | 17.36 | 16.90 | 17.16 | 651,509 | -0.01(-0.07%) |
Jan 22, 2007 | 17.46 | 17.53 | 16.84 | 17.18 | 825,966 | -0.24(-1.35%) |
Jan 19, 2007 | 17.26 | 17.66 | 16.69 | 17.41 | 2,145,267 | +0.04(+0.25%) |
Jan 18, 2007 | 18.42 | 18.45 | 17.09 | 17.37 | 3,060,328 | -1.10(-5.98%) |
Jan 17, 2007 | 19.04 | 19.14 | 18.44 | 18.47 | 1,164,410 | -0.73(-3.81%) |
Jan 16, 2007 | 18.24 | 19.42 | 18.24 | 19.21 | 2,627,856 | +1.07(+5.92%) |
Jan 12, 2007 | 18.42 | 18.42 | 17.95 | 18.13 | 1,241,938 | -0.23(-1.25%) |
Jan 11, 2007 | 18.42 | 18.58 | 18.17 | 18.36 | 1,002,741 | -0.04(-0.24%) |
Jan 10, 2007 | 18.39 | 18.62 | 18.01 | 18.41 | 830,163 | +0.02(+0.10%) |
Jan 09, 2007 | 18.56 | 18.56 | 17.89 | 18.39 | 1,243,906 | +0.02(+0.14%) |
Jan 08, 2007 | 17.93 | 18.61 | 17.89 | 18.36 | 2,790,285 | +0.70(+3.97%) |
Jan 05, 2007 | 17.93 | 18.26 | 17.62 | 17.66 | 3,229,326 | -0.13(-0.73%) |
Jan 04, 2007 | 16.66 | 17.95 | 16.44 | 17.79 | 2,239,134 | +1.15(+6.94%) |
Jan 03, 2007 | 16.50 | 17.02 | 16.41 | 16.64 | 1,706,595 | +0.35(+2.17%) |
Dec 29, 2006 | 16.63 | 16.76 | 16.27 | 16.28 | 520,334 | -0.30(-1.83%) |
Dec 28, 2006 | 16.68 | 16.75 | 16.59 | 16.59 | 337,746 | -0.08(-0.48%) |
Dec 27, 2006 | 16.66 | 16.84 | 16.53 | 16.67 | 375,829 | +0.11(+0.67%) |
Dec 26, 2006 | 16.23 | 16.65 | 16.23 | 16.56 | 472,985 | +0.33(+2.03%) |
Dec 22, 2006 | 16.38 | 16.38 | 15.99 | 16.23 | 681,787 | -0.19(-1.13%) |
Dec 21, 2006 | 16.72 | 16.90 | 16.26 | 16.41 | 760,009 | -0.26(-1.56%) |
Dec 20, 2006 | 16.35 | 16.81 | 16.35 | 16.67 | 424,557 | +0.00(+0.00%) |
Dec 19, 2006 | 16.48 | 16.77 | 16.32 | 16.67 | 579,397 | +0.16(+0.94%) |
Dec 18, 2006 | 16.78 | 16.97 | 16.50 | 16.52 | 689,391 | -0.19(-1.11%) |
Dec 15, 2006 | 16.58 | 16.88 | 16.40 | 16.71 | 1,762,146 | +0.07(+0.45%) |
Dec 14, 2006 | 16.37 | 16.85 | 16.37 | 16.63 | 430,963 | +0.26(+1.59%) |
Dec 13, 2006 | 16.41 | 16.44 | 16.25 | 16.37 | 486,904 | -0.05(-0.30%) |
Dec 12, 2006 | 17.08 | 17.18 | 16.02 | 16.42 | 1,552,459 | -0.56(-3.32%) |
Dec 11, 2006 | 16.62 | 17.17 | 16.56 | 16.99 | 1,858,574 | +0.58(+3.56%) |
Dec 08, 2006 | 16.24 | 16.58 | 16.13 | 16.40 | 871,485 | +0.16(+0.99%) |
Dec 07, 2006 | 16.32 | 16.54 | 16.23 | 16.24 | 696,841 | +0.00(+0.00%) |
Dec 06, 2006 | 15.87 | 16.31 | 15.70 | 16.24 | 1,352,605 | +0.30(+1.91%) |
Dec 05, 2006 | 15.97 | 16.04 | 15.62 | 15.94 | 1,088,514 | +0.07(+0.47%) |
Dec 04, 2006 | 15.94 | 16.05 | 15.76 | 15.86 | 1,261,309 | -0.07(-0.47%) |
Dec 01, 2006 | 16.03 | 16.14 | 15.70 | 15.94 | 525,781 | -0.19(-1.19%) |
Nov 30, 2006 | 16.14 | 16.25 | 15.88 | 16.13 | 539,858 | +0.04(+0.23%) |
Nov 29, 2006 | 16.02 | 16.29 | 15.79 | 16.09 | 908,736 | +0.18(+1.13%) |
Nov 28, 2006 | 15.51 | 15.99 | 15.42 | 15.91 | 837,553 | +0.31(+1.99%) |
Nov 27, 2006 | 16.29 | 16.36 | 15.45 | 15.60 | 831,448 | -0.74(-4.55%) |
Nov 24, 2006 | 16.20 | 16.53 | 16.17 | 16.35 | 190,764 | +0.06(+0.38%) |
Nov 22, 2006 | 16.29 | 16.59 | 15.97 | 16.28 | 355,832 | +0.00(+0.00%) |
Nov 21, 2006 | 16.31 | 16.41 | 16.17 | 16.28 | 421,109 | +0.01(+0.08%) |
Nov 20, 2006 | 15.76 | 16.43 | 15.73 | 16.27 | 978,932 | +0.48(+3.02%) |
Nov 17, 2006 | 16.13 | 16.61 | 15.70 | 15.79 | 2,055,179 | -0.96(-5.74%) |
Nov 16, 2006 | 17.00 | 17.00 | 16.66 | 16.76 | 568,244 | -0.17(-0.99%) |
Nov 15, 2006 | 16.62 | 17.37 | 16.59 | 16.92 | 1,968,506 | +0.27(+1.60%) |
Nov 14, 2006 | 16.55 | 16.74 | 16.48 | 16.66 | 1,212,486 | +0.09(+0.56%) |
Nov 13, 2006 | 16.74 | 16.98 | 16.53 | 16.56 | 910,543 | -0.03(-0.19%) |
Nov 10, 2006 | 16.38 | 16.65 | 16.32 | 16.59 | 696,134 | +0.18(+1.10%) |
Nov 09, 2006 | 16.88 | 17.02 | 16.29 | 16.41 | 898,578 | -0.28(-1.67%) |
Nov 08, 2006 | 16.48 | 16.75 | 16.44 | 16.69 | 876,694 | +0.04(+0.26%) |
Nov 07, 2006 | 16.72 | 16.86 | 16.63 | 16.65 | 1,032,963 | -0.04(-0.26%) |
Nov 06, 2006 | 16.32 | 16.78 | 16.29 | 16.69 | 1,325,926 | +0.50(+3.06%) |
Nov 03, 2006 | 16.28 | 16.28 | 16.07 | 16.20 | 834,235 | -0.01(-0.08%) |
Nov 02, 2006 | 16.15 | 16.38 | 16.10 | 16.21 | 719,484 | -0.07(-0.46%) |
Nov 01, 2006 | 16.69 | 16.72 | 15.97 | 16.28 | 1,376,425 | -0.34(-2.05%) |
Oct 31, 2006 | 16.87 | 16.90 | 16.46 | 16.63 | 1,147,105 | -0.17(-1.00%) |
Oct 30, 2006 | 16.97 | 17.05 | 16.64 | 16.79 | 1,350,232 | -0.25(-1.49%) |
Oct 27, 2006 | 16.72 | 17.46 | 16.63 | 17.05 | 8,075,947 | +2.38(+16.24%) |
Oct 26, 2006 | 13.99 | 14.73 | 13.92 | 14.66 | 2,449,642 | +0.78(+5.63%) |
Oct 25, 2006 | 13.62 | 13.93 | 13.59 | 13.88 | 615,864 | +0.24(+1.73%) |
Oct 24, 2006 | 13.78 | 13.87 | 13.47 | 13.65 | 705,841 | -0.22(-1.61%) |
Oct 23, 2006 | 13.80 | 14.16 | 13.77 | 13.87 | 473,005 | -0.02(-0.13%) |
Oct 20, 2006 | 14.03 | 14.03 | 13.72 | 13.89 | 481,048 | -0.10(-0.71%) |
Oct 19, 2006 | 13.34 | 14.07 | 13.34 | 13.99 | 1,467,513 | -0.05(-0.35%) |
Oct 18, 2006 | 14.40 | 14.59 | 13.97 | 14.04 | 1,317,877 | -0.35(-2.41%) |
Oct 17, 2006 | 14.45 | 14.49 | 14.11 | 14.39 | 607,849 | -0.04(-0.26%) |
Oct 16, 2006 | 14.13 | 14.55 | 14.13 | 14.42 | 1,030,825 | +0.23(+1.62%) |
Oct 13, 2006 | 13.97 | 14.24 | 13.81 | 14.19 | 932,351 | +0.21(+1.51%) |
Oct 12, 2006 | 13.77 | 14.00 | 13.62 | 13.98 | 837,571 | +0.33(+2.45%) |
Oct 11, 2006 | 12.96 | 13.94 | 12.87 | 13.65 | 1,963,408 | +0.69(+5.31%) |
Oct 10, 2006 | 12.90 | 13.06 | 12.81 | 12.96 | 687,598 | +0.12(+0.92%) |
Oct 09, 2006 | 13.08 | 13.08 | 12.70 | 12.84 | 652,943 | -0.20(-1.57%) |
Oct 06, 2006 | 12.93 | 13.16 | 12.93 | 13.05 | 732,404 | +0.02(+0.14%) |
Oct 05, 2006 | 12.76 | 13.03 | 12.70 | 13.03 | 633,121 | +0.20(+1.55%) |
Oct 04, 2006 | 12.54 | 12.88 | 12.54 | 12.83 | 940,334 | +0.20(+1.62%) |
Oct 03, 2006 | 12.68 | 12.82 | 12.41 | 12.62 | 1,005,144 | -0.12(-0.92%) |
Oct 02, 2006 | 12.72 | 12.84 | 12.47 | 12.74 | 944,683 | -0.03(-0.24%) |
Sep 29, 2006 | 12.87 | 13.05 | 12.77 | 12.77 | 930,963 | -0.09(-0.72%) |
Sep 28, 2006 | 13.23 | 13.28 | 12.84 | 12.87 | 1,266,417 | -0.34(-2.54%) |
Sep 27, 2006 | 13.17 | 13.36 | 13.07 | 13.20 | 1,163,399 | +0.02(+0.14%) |
Sep 26, 2006 | 13.15 | 13.31 | 12.96 | 13.18 | 664,941 | +0.04(+0.33%) |
Sep 25, 2006 | 12.93 | 13.26 | 12.72 | 13.14 | 789,978 | +0.18(+1.39%) |
Sep 22, 2006 | 12.97 | 13.05 | 12.77 | 12.96 | 645,870 | -0.02(-0.19%) |
Sep 21, 2006 | 13.15 | 13.21 | 12.87 | 12.98 | 929,911 | -0.18(-1.37%) |
Sep 20, 2006 | 12.75 | 13.23 | 12.71 | 13.16 | 1,042,254 | +0.51(+4.02%) |
Sep 19, 2006 | 12.61 | 12.87 | 12.46 | 12.66 | 1,441,666 | +0.09(+0.69%) |
Sep 18, 2006 | 12.38 | 12.67 | 12.36 | 12.57 | 1,172,180 | +0.17(+1.40%) |
Sep 15, 2006 | 12.47 | 12.57 | 12.25 | 12.39 | 1,401,687 | +0.04(+0.30%) |
Sep 14, 2006 | 12.54 | 12.59 | 12.29 | 12.36 | 2,088,584 | -0.18(-1.43%) |
Sep 13, 2006 | 11.58 | 12.68 | 11.55 | 12.54 | 2,349,590 | +1.04(+9.01%) |
Sep 12, 2006 | 11.27 | 11.53 | 11.18 | 11.50 | 908,470 | +0.23(+2.04%) |
Sep 11, 2006 | 11.17 | 11.41 | 11.07 | 11.27 | 1,445,657 | +0.04(+0.39%) |
Sep 08, 2006 | 11.35 | 11.40 | 11.17 | 11.23 | 415,207 | -0.07(-0.60%) |
Sep 07, 2006 | 11.45 | 11.65 | 11.24 | 11.30 | 676,556 | -0.18(-1.57%) |
Sep 06, 2006 | 11.79 | 11.85 | 11.46 | 11.48 | 1,057,833 | -0.39(-3.29%) |
Sep 05, 2006 | 11.82 | 11.96 | 11.74 | 11.87 | 627,648 | +0.00(+0.00%) |