Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.53 | 19.64 | 19.21 | 19.25 | 299,824 | +0.16(+0.84%) |
Aug 30, 2007 | 18.81 | 19.36 | 18.71 | 19.09 | 312,814 | -0.02(-0.13%) |
Aug 29, 2007 | 18.87 | 19.14 | 18.77 | 19.11 | 313,337 | +0.43(+2.32%) |
Aug 28, 2007 | 18.80 | 19.03 | 18.62 | 18.68 | 363,790 | -0.47(-2.43%) |
Aug 27, 2007 | 19.22 | 19.53 | 19.14 | 19.14 | 370,556 | +0.14(+0.76%) |
Aug 24, 2007 | 18.71 | 19.25 | 18.65 | 19.00 | 242,379 | +0.33(+1.76%) |
Aug 23, 2007 | 19.18 | 19.22 | 18.54 | 18.67 | 356,975 | -0.40(-2.11%) |
Aug 22, 2007 | 19.06 | 19.60 | 18.93 | 19.07 | 675,258 | +0.47(+2.51%) |
Aug 21, 2007 | 18.39 | 18.87 | 18.29 | 18.61 | 572,861 | +0.27(+1.45%) |
Aug 20, 2007 | 18.08 | 18.41 | 17.95 | 18.34 | 624,410 | +0.51(+2.84%) |
Aug 17, 2007 | 18.40 | 18.56 | 17.53 | 17.83 | 691,173 | +0.46(+2.64%) |
Aug 16, 2007 | 18.10 | 18.10 | 16.74 | 17.38 | 1,632,118 | -1.13(-6.08%) |
Aug 15, 2007 | 18.39 | 18.83 | 18.36 | 18.50 | 892,266 | -0.51(-2.70%) |
Aug 14, 2007 | 18.92 | 19.27 | 18.73 | 19.01 | 500,193 | -0.32(-1.66%) |
Aug 13, 2007 | 19.01 | 19.51 | 18.76 | 19.34 | 1,255,766 | -0.29(-1.47%) |
Aug 10, 2007 | 19.60 | 20.04 | 19.42 | 19.63 | 677,569 | +0.08(+0.41%) |
Aug 09, 2007 | 19.46 | 20.28 | 19.30 | 19.55 | 1,100,163 | -0.13(-0.65%) |
Aug 08, 2007 | 19.09 | 19.96 | 19.09 | 19.67 | 1,045,534 | +0.92(+4.93%) |
Aug 07, 2007 | 18.29 | 18.84 | 18.26 | 18.75 | 846,074 | +0.16(+0.86%) |
Aug 06, 2007 | 18.26 | 18.62 | 18.16 | 18.59 | 618,525 | +0.22(+1.18%) |
Aug 03, 2007 | 18.50 | 18.72 | 18.00 | 18.37 | 898,717 | +0.30(+1.65%) |
Aug 02, 2007 | 17.33 | 18.15 | 17.18 | 18.07 | 850,935 | +0.10(+0.54%) |
Aug 01, 2007 | 18.16 | 18.32 | 17.70 | 17.98 | 511,197 | -0.43(-2.31%) |
Jul 31, 2007 | 18.54 | 18.85 | 18.21 | 18.40 | 588,370 | -0.07(-0.39%) |
Jul 30, 2007 | 18.10 | 18.58 | 18.02 | 18.48 | 416,370 | +0.43(+2.41%) |
Jul 27, 2007 | 18.10 | 18.37 | 17.81 | 18.04 | 426,656 | -0.34(-1.84%) |
Jul 26, 2007 | 18.57 | 18.82 | 17.84 | 18.38 | 610,054 | -0.47(-2.52%) |
Jul 25, 2007 | 19.10 | 19.21 | 18.38 | 18.85 | 477,575 | -0.35(-1.84%) |
Jul 24, 2007 | 19.65 | 19.65 | 19.10 | 19.21 | 358,697 | -0.27(-1.40%) |
Jul 23, 2007 | 19.45 | 19.63 | 19.23 | 19.48 | 294,275 | +0.15(+0.79%) |
Jul 20, 2007 | 19.14 | 19.43 | 19.11 | 19.33 | 555,445 | -0.05(-0.25%) |
Jul 19, 2007 | 19.27 | 19.53 | 19.07 | 19.38 | 461,484 | +0.16(+0.84%) |
Jul 18, 2007 | 18.53 | 19.25 | 18.48 | 19.22 | 781,708 | +0.39(+2.05%) |
Jul 17, 2007 | 18.67 | 19.07 | 18.67 | 18.83 | 524,669 | +0.19(+1.04%) |
Jul 16, 2007 | 18.61 | 18.83 | 18.30 | 18.64 | 373,966 | -0.10(-0.51%) |
Jul 13, 2007 | 18.62 | 19.24 | 18.49 | 18.73 | 611,362 | -0.19(-1.02%) |
Jul 12, 2007 | 18.63 | 18.94 | 18.63 | 18.93 | 417,801 | +0.43(+2.30%) |
Jul 11, 2007 | 18.40 | 18.53 | 18.24 | 18.50 | 429,965 | -0.07(-0.39%) |
Jul 10, 2007 | 18.24 | 18.90 | 18.19 | 18.57 | 645,410 | +0.18(+1.00%) |
Jul 09, 2007 | 18.22 | 18.51 | 18.14 | 18.39 | 626,007 | +0.14(+0.79%) |
Jul 06, 2007 | 17.61 | 18.35 | 17.56 | 18.24 | 817,027 | +0.47(+2.62%) |
Jul 05, 2007 | 17.65 | 17.86 | 17.56 | 17.78 | 364,697 | +0.04(+0.23%) |
Jul 03, 2007 | 17.89 | 17.97 | 17.71 | 17.74 | 143,397 | -0.18(-0.99%) |
Jul 02, 2007 | 17.86 | 17.98 | 17.65 | 17.91 | 523,918 | +0.08(+0.45%) |
Jun 29, 2007 | 17.57 | 17.87 | 17.50 | 17.83 | 373,117 | +0.21(+1.19%) |
Jun 28, 2007 | 17.50 | 17.91 | 17.49 | 17.62 | 612,967 | -0.03(-0.18%) |
Jun 27, 2007 | 16.87 | 17.67 | 16.80 | 17.66 | 523,198 | +0.45(+2.62%) |
Jun 26, 2007 | 17.36 | 17.39 | 16.80 | 17.21 | 498,369 | -0.11(-0.65%) |
Jun 25, 2007 | 17.50 | 17.71 | 17.32 | 17.32 | 376,029 | -0.59(-3.28%) |
Jun 22, 2007 | 17.81 | 18.00 | 17.59 | 17.91 | 326,667 | -0.06(-0.36%) |
Jun 21, 2007 | 17.72 | 17.99 | 17.54 | 17.97 | 356,044 | +0.12(+0.68%) |
Jun 20, 2007 | 18.26 | 18.28 | 17.83 | 17.85 | 343,547 | -0.42(-2.29%) |
Jun 19, 2007 | 17.96 | 18.32 | 17.95 | 18.27 | 359,971 | +0.02(+0.13%) |
Jun 18, 2007 | 18.20 | 18.36 | 18.11 | 18.24 | 366,690 | -0.06(-0.35%) |
Jun 15, 2007 | 18.18 | 18.31 | 18.07 | 18.31 | 436,121 | +0.14(+0.75%) |
Jun 14, 2007 | 17.99 | 18.25 | 17.98 | 18.17 | 253,585 | +0.22(+1.21%) |
Jun 13, 2007 | 17.87 | 18.03 | 17.76 | 17.95 | 329,984 | +0.16(+0.90%) |
Jun 12, 2007 | 17.89 | 18.10 | 17.75 | 17.79 | 353,501 | -0.39(-2.12%) |
Jun 11, 2007 | 18.16 | 18.48 | 18.03 | 18.18 | 340,756 | +0.10(+0.53%) |
Jun 08, 2007 | 18.09 | 18.21 | 17.61 | 18.08 | 767,219 | -0.09(-0.49%) |
Jun 07, 2007 | 18.55 | 18.87 | 18.09 | 18.17 | 734,444 | -0.81(-4.28%) |
Jun 06, 2007 | 19.12 | 19.21 | 18.81 | 18.98 | 317,741 | -0.51(-2.64%) |
Jun 05, 2007 | 19.29 | 19.53 | 19.06 | 19.50 | 381,140 | +0.06(+0.33%) |
Jun 04, 2007 | 19.22 | 19.47 | 18.97 | 19.43 | 416,733 | +0.14(+0.71%) |
Jun 01, 2007 | 19.03 | 19.30 | 18.95 | 19.30 | 387,705 | +0.46(+2.43%) |
May 31, 2007 | 18.58 | 18.89 | 18.58 | 18.84 | 521,837 | +0.41(+2.23%) |
May 30, 2007 | 18.30 | 18.46 | 18.12 | 18.43 | 298,584 | +0.00(+0.00%) |
May 29, 2007 | 18.78 | 18.79 | 18.36 | 18.43 | 194,577 | -0.13(-0.69%) |
May 25, 2007 | 18.50 | 18.61 | 18.26 | 18.56 | 547,168 | +0.41(+2.26%) |
May 24, 2007 | 19.05 | 19.17 | 18.12 | 18.15 | 576,997 | -0.85(-4.48%) |
May 23, 2007 | 19.17 | 19.23 | 18.83 | 19.00 | 442,277 | +0.17(+0.90%) |
May 22, 2007 | 19.31 | 19.35 | 18.80 | 18.83 | 417,165 | -0.59(-3.02%) |
May 21, 2007 | 19.34 | 19.54 | 19.25 | 19.42 | 464,607 | +0.17(+0.88%) |
May 18, 2007 | 19.15 | 19.39 | 19.13 | 19.25 | 416,544 | +0.29(+1.53%) |
May 17, 2007 | 19.20 | 19.22 | 18.73 | 18.96 | 711,438 | -0.27(-1.42%) |
May 16, 2007 | 19.36 | 19.64 | 19.05 | 19.23 | 554,847 | +0.01(+0.04%) |
May 15, 2007 | 19.25 | 19.65 | 19.18 | 19.22 | 453,376 | +0.10(+0.55%) |
May 14, 2007 | 19.22 | 19.49 | 18.59 | 19.12 | 778,330 | -0.36(-1.86%) |
May 11, 2007 | 19.37 | 19.50 | 19.33 | 19.48 | 310,653 | +0.23(+1.17%) |
May 10, 2007 | 19.41 | 19.63 | 19.07 | 19.26 | 430,716 | -0.69(-3.47%) |
May 09, 2007 | 19.78 | 20.09 | 19.73 | 19.95 | 257,137 | -0.02(-0.12%) |
May 08, 2007 | 19.62 | 20.11 | 19.57 | 19.97 | 405,953 | +0.01(+0.04%) |
May 07, 2007 | 20.05 | 20.20 | 19.87 | 19.96 | 333,452 | -0.02(-0.08%) |
May 04, 2007 | 20.28 | 20.49 | 19.88 | 19.98 | 348,842 | +0.01(+0.04%) |
May 03, 2007 | 19.81 | 20.10 | 19.69 | 19.97 | 186,403 | +0.31(+1.55%) |
May 02, 2007 | 19.28 | 19.75 | 19.19 | 19.67 | 350,004 | +0.36(+1.87%) |
May 01, 2007 | 19.25 | 19.42 | 19.00 | 19.30 | 331,007 | +0.06(+0.29%) |
Apr 30, 2007 | 19.46 | 19.67 | 19.21 | 19.25 | 144,455 | -0.29(-1.48%) |
Apr 27, 2007 | 19.41 | 19.68 | 19.39 | 19.54 | 216,421 | +0.14(+0.75%) |
Apr 26, 2007 | 19.70 | 19.75 | 19.10 | 19.39 | 483,144 | -0.57(-2.86%) |
Apr 25, 2007 | 20.02 | 20.10 | 19.83 | 19.96 | 333,227 | +0.10(+0.49%) |
Apr 24, 2007 | 20.29 | 20.38 | 19.71 | 19.87 | 345,371 | -0.34(-1.67%) |
Apr 23, 2007 | 20.43 | 20.57 | 20.15 | 20.20 | 259,493 | -0.13(-0.63%) |
Apr 20, 2007 | 20.61 | 20.74 | 20.29 | 20.33 | 318,610 | +0.24(+1.20%) |
Apr 19, 2007 | 20.30 | 20.41 | 19.97 | 20.09 | 509,325 | -0.55(-2.69%) |
Apr 18, 2007 | 20.57 | 20.73 | 20.41 | 20.65 | 260,207 | -0.02(-0.12%) |
Apr 17, 2007 | 20.93 | 20.93 | 20.53 | 20.67 | 496,218 | -0.42(-1.98%) |
Apr 16, 2007 | 20.85 | 21.14 | 20.73 | 21.09 | 475,158 | +0.25(+1.20%) |
Apr 13, 2007 | 20.50 | 20.86 | 20.37 | 20.84 | 333,806 | +0.48(+2.37%) |
Apr 12, 2007 | 20.08 | 20.41 | 20.08 | 20.36 | 268,979 | +0.06(+0.28%) |
Apr 11, 2007 | 20.55 | 20.61 | 20.15 | 20.30 | 365,915 | -0.12(-0.59%) |
Apr 10, 2007 | 20.54 | 20.57 | 20.28 | 20.42 | 277,838 | +0.09(+0.43%) |
Apr 09, 2007 | 20.29 | 20.61 | 20.28 | 20.33 | 357,322 | -0.01(-0.04%) |
Apr 05, 2007 | 20.17 | 20.43 | 20.14 | 20.34 | 747,488 | -0.28(-1.36%) |
Apr 04, 2007 | 20.01 | 20.69 | 19.90 | 20.62 | 835,242 | +0.46(+2.27%) |
Apr 03, 2007 | 19.78 | 20.28 | 19.75 | 20.16 | 526,735 | +0.39(+1.95%) |
Apr 02, 2007 | 19.21 | 19.85 | 19.12 | 19.78 | 646,973 | +0.56(+2.93%) |
Mar 30, 2007 | 19.37 | 19.52 | 19.21 | 19.22 | 309,249 | -0.13(-0.66%) |
Mar 29, 2007 | 19.41 | 19.59 | 19.25 | 19.34 | 474,336 | +0.14(+0.71%) |
Mar 28, 2007 | 19.35 | 19.41 | 19.09 | 19.21 | 207,090 | +0.05(+0.25%) |
Mar 27, 2007 | 19.39 | 19.40 | 19.08 | 19.16 | 266,935 | -0.23(-1.20%) |
Mar 26, 2007 | 19.34 | 19.47 | 19.20 | 19.39 | 240,850 | +0.18(+0.96%) |
Mar 23, 2007 | 19.27 | 19.27 | 18.87 | 19.21 | 496,616 | +0.07(+0.38%) |
Mar 22, 2007 | 19.42 | 19.49 | 18.99 | 19.14 | 605,061 | -0.14(-0.75%) |
Mar 21, 2007 | 19.04 | 19.34 | 18.93 | 19.28 | 493,853 | +0.55(+2.92%) |
Mar 20, 2007 | 18.73 | 18.92 | 18.65 | 18.73 | 448,384 | +0.06(+0.34%) |
Mar 19, 2007 | 18.74 | 18.81 | 18.61 | 18.67 | 331,261 | +0.18(+0.96%) |
Mar 16, 2007 | 18.65 | 18.81 | 18.43 | 18.49 | 456,469 | +0.01(+0.04%) |
Mar 15, 2007 | 18.07 | 18.65 | 18.05 | 18.48 | 674,993 | +0.44(+2.45%) |
Mar 14, 2007 | 17.68 | 18.13 | 17.61 | 18.04 | 575,506 | +0.02(+0.13%) |
Mar 13, 2007 | 18.72 | 18.70 | 17.99 | 18.02 | 454,762 | -0.70(-3.74%) |
Mar 12, 2007 | 18.53 | 18.85 | 18.49 | 18.72 | 370,225 | +0.30(+1.61%) |
Mar 09, 2007 | 18.60 | 18.76 | 18.40 | 18.42 | 302,449 | -0.14(-0.74%) |
Mar 08, 2007 | 18.45 | 18.89 | 18.45 | 18.56 | 478,693 | +0.34(+1.85%) |
Mar 07, 2007 | 18.23 | 18.60 | 18.15 | 18.22 | 455,653 | -0.01(-0.04%) |
Mar 06, 2007 | 17.86 | 18.30 | 17.86 | 18.23 | 636,083 | +0.88(+5.05%) |
Mar 05, 2007 | 17.01 | 17.67 | 16.97 | 17.35 | 771,073 | -0.16(-0.92%) |
Mar 02, 2007 | 17.83 | 18.11 | 17.42 | 17.51 | 581,511 | -0.55(-3.07%) |
Mar 01, 2007 | 18.07 | 18.41 | 17.87 | 18.07 | 679,310 | -0.34(-1.83%) |
Feb 28, 2007 | 18.47 | 18.56 | 18.04 | 18.40 | 682,805 | +0.21(+1.15%) |
Feb 27, 2007 | 18.92 | 19.26 | 17.92 | 18.20 | 970,388 | -1.64(-8.27%) |
Feb 26, 2007 | 19.81 | 19.89 | 19.46 | 19.83 | 574,648 | +0.38(+1.94%) |
Feb 23, 2007 | 19.69 | 19.79 | 19.34 | 19.46 | 636,127 | +0.31(+1.64%) |
Feb 22, 2007 | 19.11 | 19.47 | 19.05 | 19.14 | 629,849 | +0.02(+0.08%) |
Feb 21, 2007 | 18.24 | 19.26 | 18.24 | 19.13 | 1,094,457 | +0.68(+3.66%) |
Feb 20, 2007 | 18.54 | 18.61 | 18.28 | 18.45 | 364,696 | -0.22(-1.20%) |
Feb 16, 2007 | 18.76 | 18.79 | 18.52 | 18.68 | 321,818 | -0.19(-1.02%) |
Feb 15, 2007 | 18.82 | 18.96 | 18.65 | 18.87 | 620,029 | +0.18(+0.99%) |
Feb 14, 2007 | 18.92 | 18.95 | 18.57 | 18.69 | 384,788 | -0.02(-0.09%) |
Feb 13, 2007 | 18.70 | 18.89 | 18.65 | 18.70 | 238,846 | +0.18(+1.00%) |
Feb 12, 2007 | 18.73 | 19.08 | 18.40 | 18.52 | 418,942 | -0.26(-1.37%) |
Feb 09, 2007 | 18.88 | 19.17 | 18.66 | 18.77 | 639,627 | -0.19(-1.02%) |
Feb 08, 2007 | 18.78 | 19.06 | 18.51 | 18.97 | 555,088 | +0.24(+1.29%) |
Feb 07, 2007 | 18.84 | 18.97 | 18.55 | 18.73 | 518,440 | -0.04(-0.21%) |
Feb 06, 2007 | 18.83 | 18.93 | 18.61 | 18.77 | 629,950 | +0.03(+0.17%) |
Feb 05, 2007 | 18.88 | 18.96 | 18.57 | 18.73 | 293,773 | -0.01(-0.04%) |
Feb 02, 2007 | 18.88 | 18.93 | 18.61 | 18.74 | 570,833 | -0.18(-0.98%) |
Feb 01, 2007 | 19.15 | 19.26 | 18.80 | 18.93 | 359,288 | +0.03(+0.17%) |
Jan 31, 2007 | 18.61 | 19.05 | 18.61 | 18.89 | 370,300 | +0.16(+0.86%) |
Jan 30, 2007 | 18.71 | 18.84 | 18.61 | 18.73 | 529,515 | +0.38(+2.06%) |
Jan 29, 2007 | 18.25 | 18.77 | 18.16 | 18.36 | 504,420 | -0.14(-0.78%) |
Jan 26, 2007 | 18.32 | 18.56 | 18.20 | 18.50 | 307,898 | +0.15(+0.83%) |
Jan 25, 2007 | 18.55 | 18.92 | 18.21 | 18.35 | 442,640 | -0.11(-0.61%) |
Jan 24, 2007 | 18.37 | 18.58 | 18.07 | 18.46 | 465,062 | +0.22(+1.19%) |
Jan 23, 2007 | 17.78 | 18.44 | 17.78 | 18.24 | 624,502 | +0.71(+4.03%) |
Jan 22, 2007 | 17.85 | 17.95 | 17.29 | 17.54 | 295,876 | -0.15(-0.86%) |
Jan 19, 2007 | 17.41 | 17.79 | 17.41 | 17.69 | 334,397 | +0.39(+2.28%) |
Jan 18, 2007 | 17.74 | 17.90 | 17.14 | 17.30 | 353,240 | -0.35(-1.96%) |
Jan 17, 2007 | 17.31 | 17.80 | 17.28 | 17.64 | 305,959 | +0.10(+0.60%) |
Jan 16, 2007 | 17.76 | 17.85 | 17.34 | 17.54 | 462,218 | +0.00(+0.00%) |
Jan 12, 2007 | 17.21 | 17.67 | 17.19 | 17.54 | 322,877 | +0.42(+2.44%) |
Jan 11, 2007 | 17.01 | 17.50 | 16.84 | 17.12 | 527,569 | +0.21(+1.24%) |
Jan 10, 2007 | 17.08 | 17.15 | 16.65 | 16.91 | 507,643 | -0.33(-1.91%) |
Jan 09, 2007 | 17.32 | 17.40 | 16.78 | 17.24 | 467,733 | -0.02(-0.14%) |
Jan 08, 2007 | 17.54 | 17.58 | 17.03 | 17.26 | 514,118 | -0.06(-0.33%) |
Jan 05, 2007 | 17.47 | 17.47 | 16.93 | 17.32 | 746,558 | -0.28(-1.60%) |
Jan 04, 2007 | 18.16 | 18.44 | 17.30 | 17.60 | 887,283 | -0.38(-2.10%) |
Jan 03, 2007 | 19.00 | 19.29 | 17.84 | 17.98 | 962,024 | -0.88(-4.65%) |
Dec 29, 2006 | 19.05 | 19.05 | 18.65 | 18.85 | 213,733 | -0.06(-0.30%) |
Dec 28, 2006 | 19.05 | 19.07 | 18.74 | 18.91 | 232,800 | +0.10(+0.56%) |
Dec 27, 2006 | 18.51 | 18.85 | 18.49 | 18.81 | 335,810 | +0.51(+2.77%) |
Dec 26, 2006 | 18.29 | 18.56 | 18.16 | 18.30 | 158,681 | +0.23(+1.29%) |
Dec 22, 2006 | 18.08 | 18.24 | 17.97 | 18.07 | 226,836 | +0.02(+0.09%) |
Dec 21, 2006 | 18.52 | 18.52 | 17.96 | 18.05 | 419,841 | -0.25(-1.36%) |
Dec 20, 2006 | 18.61 | 18.82 | 18.28 | 18.30 | 350,235 | -0.45(-2.40%) |
Dec 19, 2006 | 18.16 | 18.77 | 18.16 | 18.75 | 354,734 | +0.55(+3.00%) |
Dec 18, 2006 | 18.45 | 18.56 | 18.17 | 18.20 | 448,602 | -0.25(-1.35%) |
Dec 15, 2006 | 18.74 | 18.83 | 18.10 | 18.45 | 1,231,955 | -0.27(-1.46%) |
Dec 14, 2006 | 18.55 | 18.81 | 18.44 | 18.73 | 456,295 | +0.08(+0.43%) |
Dec 13, 2006 | 18.21 | 18.73 | 18.14 | 18.65 | 331,691 | +0.14(+0.74%) |
Dec 12, 2006 | 18.43 | 18.57 | 18.11 | 18.51 | 475,868 | +0.02(+0.13%) |
Dec 11, 2006 | 18.40 | 18.70 | 18.33 | 18.48 | 363,491 | +0.19(+1.05%) |
Dec 08, 2006 | 18.69 | 18.89 | 18.12 | 18.29 | 407,131 | -0.39(-2.11%) |
Dec 07, 2006 | 18.65 | 18.88 | 18.38 | 18.69 | 388,582 | +0.10(+0.52%) |
Dec 06, 2006 | 18.60 | 19.02 | 18.56 | 18.59 | 408,184 | -0.16(-0.86%) |
Dec 05, 2006 | 18.85 | 19.01 | 18.44 | 18.75 | 602,103 | +0.02(+0.09%) |
Dec 04, 2006 | 18.46 | 18.79 | 18.18 | 18.73 | 420,982 | +0.22(+1.22%) |
Dec 01, 2006 | 18.48 | 18.73 | 18.37 | 18.51 | 374,244 | +0.07(+0.39%) |
Nov 30, 2006 | 18.34 | 18.49 | 18.20 | 18.44 | 496,843 | +0.35(+1.96%) |
Nov 29, 2006 | 18.03 | 18.12 | 17.85 | 18.08 | 306,394 | +0.00(+0.00%) |
Nov 28, 2006 | 17.90 | 18.14 | 17.66 | 18.08 | 395,563 | +0.02(+0.13%) |
Nov 27, 2006 | 18.24 | 18.44 | 17.88 | 18.06 | 591,091 | -0.19(-1.06%) |
Nov 24, 2006 | 17.94 | 18.45 | 17.92 | 18.25 | 509,324 | +0.58(+3.27%) |
Nov 22, 2006 | 17.70 | 17.88 | 17.49 | 17.67 | 458,067 | +0.13(+0.73%) |
Nov 21, 2006 | 17.38 | 17.55 | 17.21 | 17.54 | 592,455 | +0.43(+2.49%) |
Nov 20, 2006 | 17.54 | 17.82 | 17.12 | 17.12 | 498,033 | -0.36(-2.07%) |
Nov 17, 2006 | 16.88 | 17.51 | 16.48 | 17.48 | 1,076,562 | +0.37(+2.16%) |
Nov 16, 2006 | 18.13 | 18.16 | 17.05 | 17.11 | 657,111 | -0.94(-5.21%) |
Nov 15, 2006 | 18.15 | 18.24 | 17.87 | 18.05 | 814,327 | -0.16(-0.88%) |
Nov 14, 2006 | 18.48 | 18.48 | 17.84 | 18.21 | 390,807 | -0.23(-1.26%) |
Nov 13, 2006 | 18.11 | 18.48 | 18.01 | 18.44 | 218,465 | -0.04(-0.22%) |
Nov 10, 2006 | 18.65 | 18.74 | 18.29 | 18.48 | 288,674 | -0.35(-1.84%) |
Nov 09, 2006 | 18.34 | 18.95 | 18.01 | 18.83 | 790,292 | +0.75(+4.13%) |
Nov 08, 2006 | 18.28 | 18.30 | 17.87 | 18.08 | 458,989 | -0.27(-1.45%) |
Nov 07, 2006 | 18.40 | 18.69 | 18.17 | 18.35 | 451,327 | +0.43(+2.42%) |
Nov 06, 2006 | 18.24 | 18.38 | 17.87 | 17.91 | 438,728 | -0.22(-1.24%) |
Nov 03, 2006 | 18.47 | 18.65 | 17.97 | 18.14 | 687,335 | -0.24(-1.31%) |
Nov 02, 2006 | 18.48 | 18.70 | 18.21 | 18.38 | 490,777 | -0.02(-0.09%) |
Nov 01, 2006 | 18.48 | 18.77 | 18.20 | 18.40 | 755,451 | +0.18(+0.97%) |
Oct 31, 2006 | 17.59 | 18.22 | 17.56 | 18.22 | 386,838 | +0.59(+3.37%) |
Oct 30, 2006 | 17.61 | 18.03 | 17.58 | 17.62 | 326,932 | +0.24(+1.39%) |
Oct 27, 2006 | 17.76 | 17.84 | 17.30 | 17.38 | 627,461 | -0.35(-1.99%) |
Oct 26, 2006 | 18.05 | 18.06 | 17.64 | 17.74 | 312,162 | -0.22(-1.25%) |
Oct 25, 2006 | 17.43 | 18.12 | 17.34 | 17.96 | 369,427 | +0.56(+3.23%) |
Oct 24, 2006 | 17.08 | 17.65 | 16.97 | 17.40 | 248,483 | +0.21(+1.22%) |
Oct 23, 2006 | 17.08 | 17.19 | 16.88 | 17.19 | 411,806 | -0.14(-0.79%) |
Oct 20, 2006 | 17.72 | 17.81 | 17.29 | 17.33 | 375,791 | -0.39(-2.22%) |
Oct 19, 2006 | 17.30 | 17.72 | 17.28 | 17.72 | 482,525 | +0.60(+3.52%) |
Oct 18, 2006 | 17.62 | 17.62 | 17.09 | 17.12 | 278,942 | -0.48(-2.74%) |
Oct 17, 2006 | 17.64 | 17.66 | 16.97 | 17.60 | 510,823 | -0.28(-1.57%) |
Oct 16, 2006 | 17.80 | 18.00 | 17.49 | 17.88 | 505,793 | +0.10(+0.59%) |
Oct 13, 2006 | 16.91 | 17.81 | 16.87 | 17.78 | 1,018,979 | +1.03(+6.14%) |
Oct 12, 2006 | 16.08 | 16.78 | 16.08 | 16.75 | 623,283 | +0.72(+4.51%) |
Oct 11, 2006 | 16.17 | 16.41 | 16.01 | 16.03 | 241,035 | -0.25(-1.53%) |
Oct 10, 2006 | 16.07 | 16.39 | 15.99 | 16.27 | 614,312 | +0.17(+1.05%) |
Oct 09, 2006 | 16.64 | 16.64 | 16.04 | 16.11 | 325,822 | -0.27(-1.67%) |
Oct 06, 2006 | 16.07 | 16.60 | 15.99 | 16.38 | 471,360 | -0.03(-0.20%) |
Oct 05, 2006 | 16.09 | 16.67 | 15.99 | 16.41 | 506,333 | +0.51(+3.24%) |
Oct 04, 2006 | 15.56 | 15.94 | 15.35 | 15.90 | 832,930 | +0.30(+1.91%) |
Oct 03, 2006 | 16.27 | 16.39 | 15.58 | 15.60 | 981,163 | -1.20(-7.13%) |
Oct 02, 2006 | 16.59 | 16.96 | 16.47 | 16.80 | 474,575 | +0.43(+2.65%) |
Sep 29, 2006 | 16.39 | 16.70 | 16.20 | 16.36 | 284,194 | -0.12(-0.73%) |
Sep 28, 2006 | 16.48 | 16.85 | 16.39 | 16.48 | 316,730 | -0.01(-0.05%) |
Sep 27, 2006 | 16.16 | 16.53 | 16.03 | 16.49 | 488,864 | +0.41(+2.55%) |
Sep 26, 2006 | 15.69 | 16.15 | 15.69 | 16.08 | 308,520 | +0.48(+3.09%) |
Sep 25, 2006 | 15.71 | 15.72 | 15.24 | 15.60 | 673,613 | -0.39(-2.41%) |
Sep 22, 2006 | 16.17 | 16.23 | 15.89 | 15.99 | 349,079 | +0.15(+0.96%) |
Sep 21, 2006 | 16.16 | 16.24 | 15.73 | 15.83 | 585,986 | -0.02(-0.10%) |
Sep 20, 2006 | 16.47 | 16.61 | 15.83 | 15.85 | 400,765 | -0.35(-2.18%) |
Sep 19, 2006 | 16.88 | 16.95 | 16.12 | 16.20 | 362,384 | -0.85(-5.00%) |
Sep 18, 2006 | 16.60 | 17.07 | 16.57 | 17.05 | 507,952 | +0.55(+3.36%) |
Sep 15, 2006 | 16.31 | 16.97 | 15.83 | 16.50 | 891,776 | +0.28(+1.73%) |
Sep 14, 2006 | 17.02 | 17.04 | 16.07 | 16.22 | 448,353 | -0.64(-3.81%) |
Sep 13, 2006 | 16.67 | 17.09 | 16.63 | 16.86 | 327,018 | +0.36(+2.19%) |
Sep 12, 2006 | 16.92 | 17.09 | 16.19 | 16.50 | 580,676 | -0.01(-0.05%) |
Sep 11, 2006 | 17.43 | 17.52 | 16.36 | 16.51 | 882,284 | -1.42(-7.93%) |
Sep 08, 2006 | 18.40 | 18.40 | 17.91 | 17.93 | 604,558 | -0.88(-4.70%) |
Sep 07, 2006 | 19.46 | 19.63 | 18.81 | 18.81 | 626,124 | -1.08(-5.41%) |
Sep 06, 2006 | 19.69 | 20.30 | 19.49 | 19.89 | 663,888 | +0.22(+1.14%) |
Sep 05, 2006 | 18.99 | 19.67 | 18.97 | 19.67 | 700,380 | +0.94(+5.02%) |