Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.29 | 19.75 | 18.98 | 19.46 | 654,053 | +0.52(+2.75%) |
Aug 30, 2007 | 18.93 | 19.72 | 18.62 | 18.94 | 684,914 | -0.22(-1.15%) |
Aug 29, 2007 | 18.23 | 19.21 | 18.08 | 19.16 | 556,569 | +1.07(+5.91%) |
Aug 28, 2007 | 18.37 | 18.80 | 18.08 | 18.09 | 511,938 | -0.47(-2.53%) |
Aug 27, 2007 | 18.45 | 18.61 | 18.13 | 18.56 | 508,138 | +0.02(+0.11%) |
Aug 24, 2007 | 18.19 | 18.54 | 18.01 | 18.54 | 334,214 | +0.32(+1.76%) |
Aug 23, 2007 | 18.70 | 18.98 | 18.11 | 18.22 | 641,339 | -0.23(-1.25%) |
Aug 22, 2007 | 18.43 | 18.96 | 18.23 | 18.45 | 444,776 | +0.05(+0.27%) |
Aug 21, 2007 | 17.93 | 18.43 | 17.73 | 18.40 | 415,597 | +0.34(+1.88%) |
Aug 20, 2007 | 18.40 | 18.50 | 17.51 | 18.06 | 578,015 | -0.27(-1.47%) |
Aug 17, 2007 | 17.68 | 18.89 | 17.44 | 18.33 | 1,170,645 | +1.09(+6.32%) |
Aug 16, 2007 | 16.05 | 17.63 | 15.79 | 17.24 | 1,145,294 | +1.02(+6.29%) |
Aug 15, 2007 | 16.76 | 17.22 | 16.18 | 16.22 | 558,772 | -0.46(-2.76%) |
Aug 14, 2007 | 16.23 | 17.01 | 16.18 | 16.68 | 689,421 | +0.58(+3.60%) |
Aug 13, 2007 | 16.42 | 16.71 | 15.90 | 16.10 | 606,214 | -0.13(-0.80%) |
Aug 10, 2007 | 16.80 | 16.80 | 15.36 | 16.23 | 1,693,579 | -0.74(-4.36%) |
Aug 09, 2007 | 18.37 | 18.40 | 16.85 | 16.97 | 1,492,610 | -1.44(-7.82%) |
Aug 08, 2007 | 17.23 | 19.00 | 17.20 | 18.41 | 2,004,159 | +1.31(+7.66%) |
Aug 07, 2007 | 14.94 | 17.12 | 14.85 | 17.10 | 1,974,077 | +2.04(+13.55%) |
Aug 06, 2007 | 14.15 | 15.12 | 13.82 | 15.06 | 1,401,323 | +1.04(+7.42%) |
Aug 03, 2007 | 13.98 | 14.89 | 13.70 | 14.02 | 2,196,562 | +0.36(+2.63%) |
Aug 02, 2007 | 14.18 | 14.36 | 13.55 | 13.66 | 2,157,089 | -0.50(-3.53%) |
Aug 01, 2007 | 14.81 | 15.05 | 13.77 | 14.16 | 2,041,134 | -0.73(-4.90%) |
Jul 31, 2007 | 15.44 | 15.49 | 14.87 | 14.89 | 830,180 | -0.49(-3.19%) |
Jul 30, 2007 | 15.38 | 15.54 | 15.00 | 15.38 | 867,819 | +0.00(+0.00%) |
Jul 27, 2007 | 15.86 | 16.06 | 15.38 | 15.38 | 612,009 | -0.64(-4.00%) |
Jul 26, 2007 | 16.20 | 16.45 | 15.49 | 16.02 | 862,390 | -0.49(-2.97%) |
Jul 25, 2007 | 16.56 | 16.77 | 16.00 | 16.51 | 685,190 | +0.09(+0.55%) |
Jul 24, 2007 | 17.12 | 17.30 | 16.36 | 16.42 | 585,327 | -1.01(-5.79%) |
Jul 23, 2007 | 17.20 | 17.51 | 17.00 | 17.43 | 365,537 | +0.27(+1.57%) |
Jul 20, 2007 | 17.68 | 17.84 | 17.02 | 17.16 | 443,021 | -0.60(-3.38%) |
Jul 19, 2007 | 17.65 | 17.91 | 17.50 | 17.76 | 412,961 | +0.17(+0.97%) |
Jul 18, 2007 | 17.40 | 17.66 | 17.03 | 17.59 | 567,537 | +0.06(+0.34%) |
Jul 17, 2007 | 17.54 | 17.84 | 17.47 | 17.53 | 510,232 | +0.02(+0.11%) |
Jul 16, 2007 | 18.39 | 18.41 | 17.37 | 17.51 | 1,261,511 | -0.94(-5.09%) |
Jul 13, 2007 | 18.12 | 18.69 | 18.02 | 18.45 | 613,705 | +0.30(+1.65%) |
Jul 12, 2007 | 17.93 | 18.17 | 17.72 | 18.15 | 646,505 | +0.35(+1.97%) |
Jul 11, 2007 | 17.93 | 18.18 | 17.70 | 17.80 | 696,540 | -0.18(-1.00%) |
Jul 10, 2007 | 17.91 | 18.27 | 17.89 | 17.98 | 556,143 | -0.03(-0.17%) |
Jul 09, 2007 | 18.12 | 18.12 | 17.91 | 18.01 | 640,896 | -0.09(-0.50%) |
Jul 06, 2007 | 18.04 | 18.30 | 17.97 | 18.10 | 540,550 | +0.00(+0.00%) |
Jul 05, 2007 | 18.01 | 18.16 | 17.90 | 18.10 | 509,259 | +0.08(+0.44%) |
Jul 03, 2007 | 18.12 | 18.18 | 17.85 | 18.02 | 393,567 | -0.10(-0.55%) |
Jul 02, 2007 | 18.04 | 18.19 | 17.89 | 18.12 | 629,057 | +0.20(+1.12%) |
Jun 29, 2007 | 18.10 | 18.15 | 17.76 | 17.92 | 730,487 | -0.03(-0.17%) |
Jun 28, 2007 | 18.03 | 18.20 | 17.86 | 17.95 | 496,660 | -0.10(-0.55%) |
Jun 27, 2007 | 17.75 | 18.18 | 17.55 | 18.05 | 953,459 | +0.37(+2.09%) |
Jun 26, 2007 | 18.00 | 18.15 | 17.60 | 17.68 | 1,378,093 | -0.21(-1.17%) |
Jun 25, 2007 | 17.90 | 18.09 | 17.67 | 17.89 | 1,213,110 | -0.04(-0.22%) |
Jun 22, 2007 | 18.25 | 18.37 | 17.91 | 17.93 | 1,776,970 | -0.39(-2.13%) |
Jun 21, 2007 | 18.25 | 18.46 | 18.21 | 18.32 | 573,488 | +0.06(+0.33%) |
Jun 20, 2007 | 19.07 | 19.14 | 18.20 | 18.26 | 1,232,500 | -0.74(-3.89%) |
Jun 19, 2007 | 18.24 | 19.29 | 18.20 | 19.00 | 1,565,800 | +0.75(+4.11%) |
Jun 18, 2007 | 18.82 | 18.88 | 18.14 | 18.25 | 642,600 | -0.56(-2.98%) |
Jun 15, 2007 | 18.29 | 18.87 | 18.12 | 18.81 | 1,339,900 | +0.79(+4.38%) |
Jun 14, 2007 | 18.21 | 18.53 | 17.99 | 18.02 | 1,222,200 | -0.23(-1.26%) |
Jun 13, 2007 | 17.93 | 18.38 | 17.81 | 18.25 | 1,235,900 | +0.30(+1.67%) |
Jun 12, 2007 | 18.13 | 18.26 | 17.80 | 17.95 | 1,009,600 | -0.32(-1.75%) |
Jun 11, 2007 | 18.56 | 18.80 | 18.20 | 18.27 | 967,075 | -0.37(-1.98%) |
Jun 08, 2007 | 18.15 | 18.88 | 18.15 | 18.64 | 1,003,227 | +0.42(+2.31%) |
Jun 07, 2007 | 19.00 | 19.00 | 18.00 | 18.22 | 2,148,740 | -0.89(-4.66%) |
Jun 06, 2007 | 19.99 | 19.99 | 19.03 | 19.11 | 1,915,101 | -0.83(-4.16%) |
Jun 05, 2007 | 20.18 | 20.24 | 19.61 | 19.94 | 1,728,611 | -0.37(-1.82%) |
Jun 04, 2007 | 21.91 | 22.00 | 20.17 | 20.31 | 3,848,987 | -2.68(-11.66%) |
Jun 01, 2007 | 22.45 | 23.50 | 22.26 | 22.99 | 1,814,137 | +0.55(+2.45%) |
May 31, 2007 | 23.17 | 23.23 | 21.88 | 22.44 | 1,241,063 | -0.59(-2.56%) |
May 30, 2007 | 22.91 | 23.06 | 22.42 | 23.03 | 912,303 | +0.00(+0.00%) |
May 29, 2007 | 22.84 | 23.24 | 22.81 | 23.03 | 1,153,917 | +0.04(+0.17%) |
May 25, 2007 | 23.32 | 23.34 | 22.85 | 22.99 | 975,203 | -0.31(-1.33%) |
May 24, 2007 | 24.33 | 24.33 | 23.09 | 23.30 | 760,131 | -1.11(-4.55%) |
May 23, 2007 | 24.39 | 24.90 | 23.98 | 24.41 | 840,536 | +0.10(+0.41%) |
May 22, 2007 | 24.62 | 24.69 | 24.09 | 24.31 | 788,525 | -0.39(-1.58%) |
May 21, 2007 | 24.80 | 25.23 | 24.51 | 24.70 | 524,116 | -0.17(-0.68%) |
May 18, 2007 | 24.16 | 24.93 | 23.75 | 24.87 | 1,169,802 | +0.80(+3.32%) |
May 17, 2007 | 25.73 | 25.82 | 23.33 | 24.07 | 3,664,723 | -1.66(-6.45%) |
May 16, 2007 | 26.84 | 26.85 | 25.42 | 25.73 | 1,530,783 | -1.01(-3.78%) |
May 15, 2007 | 27.32 | 27.86 | 26.70 | 26.74 | 527,304 | -0.66(-2.41%) |
May 14, 2007 | 28.24 | 28.64 | 27.28 | 27.40 | 709,741 | -0.95(-3.35%) |
May 11, 2007 | 26.54 | 28.46 | 26.43 | 28.35 | 986,779 | +1.92(+7.26%) |
May 10, 2007 | 26.95 | 27.08 | 26.29 | 26.43 | 751,508 | -0.58(-2.15%) |
May 09, 2007 | 27.50 | 27.72 | 26.73 | 27.01 | 1,047,336 | -0.69(-2.49%) |
May 08, 2007 | 27.96 | 28.21 | 27.36 | 27.70 | 959,197 | -0.46(-1.63%) |
May 07, 2007 | 28.45 | 28.59 | 28.07 | 28.16 | 496,137 | -0.37(-1.30%) |
May 04, 2007 | 28.55 | 28.70 | 28.19 | 28.53 | 746,362 | +0.18(+0.63%) |
May 03, 2007 | 28.43 | 28.74 | 28.01 | 28.35 | 902,698 | -0.25(-0.87%) |
May 02, 2007 | 27.92 | 28.71 | 27.86 | 28.60 | 1,076,913 | +0.84(+3.03%) |
May 01, 2007 | 27.14 | 27.85 | 26.33 | 27.76 | 643,042 | +0.56(+2.06%) |
Apr 30, 2007 | 27.54 | 27.95 | 27.14 | 27.20 | 874,723 | -0.38(-1.38%) |
Apr 27, 2007 | 28.59 | 28.61 | 27.58 | 27.58 | 877,991 | -0.84(-2.96%) |
Apr 26, 2007 | 27.33 | 28.72 | 26.92 | 28.42 | 965,504 | +1.06(+3.87%) |
Apr 25, 2007 | 26.65 | 27.53 | 26.15 | 27.36 | 940,962 | +0.69(+2.59%) |
Apr 24, 2007 | 25.95 | 26.70 | 25.50 | 26.67 | 827,343 | +0.68(+2.62%) |
Apr 23, 2007 | 25.75 | 26.41 | 25.34 | 25.99 | 1,034,591 | +0.09(+0.35%) |
Apr 20, 2007 | 24.71 | 27.50 | 24.68 | 25.90 | 2,701,641 | +1.46(+5.97%) |
Apr 19, 2007 | 23.97 | 24.65 | 23.45 | 24.44 | 744,384 | +0.34(+1.41%) |
Apr 18, 2007 | 24.22 | 24.40 | 23.79 | 24.10 | 384,207 | -0.29(-1.19%) |
Apr 17, 2007 | 24.70 | 24.70 | 24.09 | 24.39 | 538,667 | -0.20(-0.81%) |
Apr 16, 2007 | 25.00 | 25.01 | 24.17 | 24.59 | 761,976 | -0.45(-1.80%) |
Apr 13, 2007 | 24.24 | 25.12 | 24.08 | 25.04 | 1,090,214 | +0.84(+3.47%) |
Apr 12, 2007 | 23.44 | 24.22 | 23.30 | 24.20 | 484,039 | +0.76(+3.24%) |
Apr 11, 2007 | 23.64 | 23.74 | 23.15 | 23.44 | 416,888 | -0.14(-0.59%) |
Apr 10, 2007 | 23.97 | 24.00 | 23.55 | 23.58 | 437,549 | -0.38(-1.59%) |
Apr 09, 2007 | 23.49 | 24.11 | 23.26 | 23.96 | 612,537 | +0.60(+2.57%) |
Apr 05, 2007 | 22.80 | 23.55 | 22.68 | 23.36 | 722,742 | +0.52(+2.28%) |
Apr 04, 2007 | 22.59 | 22.86 | 22.16 | 22.84 | 491,377 | +0.35(+1.56%) |
Apr 03, 2007 | 21.98 | 22.77 | 21.81 | 22.49 | 749,068 | +0.58(+2.65%) |
Apr 02, 2007 | 21.62 | 22.08 | 21.52 | 21.91 | 602,902 | +0.29(+1.34%) |
Mar 30, 2007 | 21.32 | 21.79 | 21.20 | 21.62 | 640,188 | +0.37(+1.74%) |
Mar 29, 2007 | 21.67 | 21.86 | 20.81 | 21.25 | 461,534 | -0.29(-1.35%) |
Mar 28, 2007 | 21.70 | 22.03 | 21.44 | 21.54 | 591,248 | -0.46(-2.09%) |
Mar 27, 2007 | 22.40 | 22.65 | 20.79 | 22.00 | 3,075,767 | +2.85(+14.88%) |
Mar 26, 2007 | 19.40 | 19.40 | 18.83 | 19.15 | 283,320 | -0.29(-1.49%) |
Mar 23, 2007 | 19.43 | 19.71 | 19.15 | 19.44 | 321,484 | -0.05(-0.26%) |
Mar 22, 2007 | 19.54 | 19.82 | 19.26 | 19.49 | 369,318 | +0.09(+0.46%) |
Mar 21, 2007 | 19.06 | 19.54 | 18.75 | 19.40 | 350,085 | +0.36(+1.89%) |
Mar 20, 2007 | 18.57 | 19.05 | 18.53 | 19.04 | 270,474 | +0.43(+2.31%) |
Mar 19, 2007 | 18.50 | 18.93 | 18.33 | 18.61 | 365,588 | +0.24(+1.31%) |
Mar 16, 2007 | 18.54 | 18.83 | 18.31 | 18.37 | 1,057,797 | -0.20(-1.08%) |
Mar 15, 2007 | 18.51 | 18.81 | 18.27 | 18.57 | 355,781 | +0.06(+0.32%) |
Mar 14, 2007 | 18.30 | 18.63 | 17.96 | 18.51 | 586,819 | +0.13(+0.71%) |
Mar 13, 2007 | 19.04 | 18.95 | 18.36 | 18.38 | 619,899 | -0.66(-3.47%) |
Mar 12, 2007 | 18.94 | 19.21 | 18.85 | 19.04 | 350,646 | +0.02(+0.11%) |
Mar 09, 2007 | 19.41 | 19.43 | 18.83 | 19.02 | 323,634 | -0.26(-1.35%) |
Mar 08, 2007 | 18.76 | 19.56 | 18.71 | 19.28 | 779,034 | +0.64(+3.43%) |
Mar 07, 2007 | 19.10 | 19.25 | 18.63 | 18.64 | 784,826 | -0.42(-2.20%) |
Mar 06, 2007 | 18.98 | 19.41 | 18.62 | 19.06 | 590,412 | +0.30(+1.60%) |
Mar 05, 2007 | 18.50 | 19.05 | 17.87 | 18.76 | 1,546,608 | +0.08(+0.43%) |
Mar 02, 2007 | 18.91 | 19.55 | 18.67 | 18.68 | 761,587 | -0.54(-2.81%) |
Mar 01, 2007 | 19.36 | 19.90 | 18.89 | 19.22 | 596,350 | -0.62(-3.13%) |
Feb 28, 2007 | 20.00 | 20.35 | 19.66 | 19.84 | 627,898 | -0.08(-0.40%) |
Feb 27, 2007 | 21.09 | 21.11 | 19.85 | 19.92 | 669,245 | -1.26(-5.95%) |
Feb 26, 2007 | 21.50 | 21.62 | 21.06 | 21.18 | 344,789 | -0.42(-1.94%) |
Feb 23, 2007 | 22.09 | 22.09 | 21.36 | 21.60 | 479,626 | -0.59(-2.66%) |
Feb 22, 2007 | 22.41 | 22.82 | 21.77 | 22.19 | 403,278 | -0.30(-1.33%) |
Feb 21, 2007 | 22.62 | 22.66 | 22.26 | 22.49 | 423,817 | -0.15(-0.66%) |
Feb 20, 2007 | 21.96 | 22.74 | 21.45 | 22.64 | 569,825 | +0.64(+2.91%) |
Feb 16, 2007 | 22.06 | 22.10 | 21.51 | 22.00 | 415,037 | -0.06(-0.27%) |
Feb 15, 2007 | 22.11 | 22.35 | 21.54 | 22.06 | 805,206 | +0.19(+0.87%) |
Feb 14, 2007 | 21.66 | 22.42 | 21.35 | 21.87 | 852,868 | +0.21(+0.97%) |
Feb 13, 2007 | 20.36 | 21.68 | 20.36 | 21.66 | 1,443,055 | +1.39(+6.86%) |
Feb 12, 2007 | 19.90 | 20.32 | 19.60 | 20.27 | 565,464 | +0.38(+1.91%) |
Feb 09, 2007 | 19.81 | 20.29 | 19.60 | 19.89 | 446,458 | +0.05(+0.25%) |
Feb 08, 2007 | 19.66 | 20.07 | 19.57 | 19.84 | 598,160 | +0.15(+0.76%) |
Feb 07, 2007 | 19.10 | 19.92 | 19.06 | 19.69 | 546,055 | +0.65(+3.41%) |
Feb 06, 2007 | 19.56 | 19.60 | 18.97 | 19.04 | 1,142,120 | -0.42(-2.16%) |
Feb 05, 2007 | 20.15 | 20.37 | 19.07 | 19.46 | 1,053,522 | -0.72(-3.57%) |
Feb 02, 2007 | 20.28 | 20.65 | 20.14 | 20.18 | 268,536 | -0.09(-0.44%) |
Feb 01, 2007 | 19.79 | 20.49 | 19.79 | 20.27 | 392,986 | +0.38(+1.91%) |
Jan 31, 2007 | 20.58 | 20.58 | 19.50 | 19.89 | 730,811 | -0.70(-3.40%) |
Jan 30, 2007 | 19.95 | 20.61 | 19.95 | 20.59 | 336,218 | +0.75(+3.78%) |
Jan 29, 2007 | 19.81 | 20.16 | 19.57 | 19.84 | 592,774 | -0.08(-0.40%) |
Jan 26, 2007 | 19.94 | 20.28 | 19.76 | 19.92 | 517,232 | -0.15(-0.75%) |
Jan 25, 2007 | 21.09 | 21.13 | 19.91 | 20.07 | 599,888 | -0.97(-4.61%) |
Jan 24, 2007 | 20.91 | 21.28 | 20.86 | 21.04 | 410,803 | +0.19(+0.91%) |
Jan 23, 2007 | 21.65 | 21.70 | 20.78 | 20.85 | 445,431 | -0.85(-3.92%) |
Jan 22, 2007 | 21.80 | 21.93 | 21.51 | 21.70 | 304,678 | -0.07(-0.32%) |
Jan 19, 2007 | 21.87 | 22.00 | 21.58 | 21.77 | 299,002 | -0.11(-0.50%) |
Jan 18, 2007 | 22.44 | 22.48 | 21.88 | 21.88 | 358,847 | -0.63(-2.80%) |
Jan 17, 2007 | 22.58 | 22.68 | 22.27 | 22.51 | 283,735 | -0.04(-0.18%) |
Jan 16, 2007 | 22.70 | 22.74 | 22.49 | 22.55 | 484,991 | -0.19(-0.84%) |
Jan 12, 2007 | 22.54 | 22.84 | 22.44 | 22.74 | 352,746 | +0.19(+0.84%) |
Jan 11, 2007 | 21.95 | 22.74 | 21.90 | 22.55 | 735,647 | +0.63(+2.87%) |
Jan 10, 2007 | 21.24 | 21.94 | 20.87 | 21.92 | 586,545 | +0.65(+3.06%) |
Jan 09, 2007 | 21.24 | 21.46 | 20.72 | 21.27 | 396,245 | +0.12(+0.57%) |
Jan 08, 2007 | 20.85 | 21.45 | 20.78 | 21.15 | 681,251 | +0.35(+1.68%) |
Jan 05, 2007 | 20.07 | 20.82 | 19.99 | 20.80 | 694,668 | +0.62(+3.07%) |
Jan 04, 2007 | 19.74 | 20.53 | 19.46 | 20.18 | 643,167 | +0.37(+1.87%) |
Jan 03, 2007 | 19.93 | 20.14 | 19.23 | 19.81 | 544,503 | -0.26(-1.30%) |
Dec 29, 2006 | 20.08 | 20.17 | 19.91 | 20.07 | 283,547 | +0.02(+0.10%) |
Dec 28, 2006 | 20.52 | 20.71 | 19.81 | 20.05 | 316,906 | -0.46(-2.24%) |
Dec 27, 2006 | 20.26 | 20.73 | 20.26 | 20.51 | 233,444 | +0.36(+1.79%) |
Dec 26, 2006 | 20.24 | 20.34 | 19.79 | 20.15 | 213,108 | -0.13(-0.64%) |
Dec 22, 2006 | 20.52 | 20.69 | 20.05 | 20.28 | 211,448 | -0.26(-1.27%) |
Dec 21, 2006 | 20.39 | 20.81 | 20.30 | 20.54 | 630,325 | +0.12(+0.59%) |
Dec 20, 2006 | 20.07 | 20.49 | 20.01 | 20.42 | 392,155 | +0.36(+1.79%) |
Dec 19, 2006 | 19.89 | 20.24 | 19.84 | 20.06 | 516,708 | +0.00(+0.00%) |
Dec 18, 2006 | 20.25 | 20.60 | 20.03 | 20.06 | 546,088 | -0.13(-0.64%) |
Dec 15, 2006 | 20.27 | 20.41 | 19.76 | 20.19 | 1,286,590 | -0.05(-0.25%) |
Dec 14, 2006 | 20.10 | 20.59 | 20.10 | 20.24 | 473,462 | +0.19(+0.95%) |
Dec 13, 2006 | 20.41 | 20.59 | 19.89 | 20.05 | 467,103 | -0.22(-1.09%) |
Dec 12, 2006 | 20.75 | 20.95 | 20.10 | 20.27 | 618,913 | -0.55(-2.64%) |
Dec 11, 2006 | 21.75 | 21.75 | 20.76 | 20.82 | 509,190 | -0.89(-4.10%) |
Dec 08, 2006 | 21.30 | 21.94 | 20.98 | 21.71 | 320,627 | +0.43(+2.02%) |
Dec 07, 2006 | 21.52 | 21.89 | 21.11 | 21.28 | 227,952 | -0.26(-1.21%) |
Dec 06, 2006 | 21.61 | 21.86 | 21.22 | 21.54 | 281,542 | -0.16(-0.74%) |
Dec 05, 2006 | 21.51 | 21.80 | 21.01 | 21.70 | 693,823 | +0.09(+0.42%) |
Dec 04, 2006 | 21.21 | 21.83 | 21.18 | 21.61 | 654,842 | +0.45(+2.13%) |
Dec 01, 2006 | 21.54 | 21.68 | 20.64 | 21.16 | 595,108 | -0.35(-1.63%) |
Nov 30, 2006 | 21.50 | 22.05 | 21.17 | 21.51 | 803,300 | +0.01(+0.05%) |
Nov 29, 2006 | 21.87 | 22.57 | 21.45 | 21.50 | 643,025 | -0.21(-0.97%) |
Nov 28, 2006 | 22.16 | 22.40 | 21.34 | 21.71 | 1,120,238 | -0.29(-1.32%) |
Nov 27, 2006 | 23.16 | 23.31 | 21.90 | 22.00 | 1,044,384 | -1.24(-5.34%) |
Nov 24, 2006 | 23.13 | 23.47 | 22.84 | 23.24 | 98,510 | -0.11(-0.47%) |
Nov 22, 2006 | 23.36 | 23.81 | 22.98 | 23.35 | 404,314 | -0.06(-0.26%) |
Nov 21, 2006 | 23.96 | 23.98 | 22.74 | 23.41 | 743,710 | -0.44(-1.84%) |
Nov 20, 2006 | 23.59 | 24.85 | 23.57 | 23.85 | 1,467,950 | +0.20(+0.85%) |
Nov 17, 2006 | 23.71 | 23.89 | 23.15 | 23.65 | 528,127 | -0.07(-0.30%) |
Nov 16, 2006 | 23.75 | 23.99 | 23.56 | 23.72 | 573,952 | +0.15(+0.64%) |
Nov 15, 2006 | 23.50 | 23.81 | 23.13 | 23.57 | 554,762 | +0.31(+1.33%) |
Nov 14, 2006 | 22.82 | 23.82 | 22.55 | 23.26 | 1,441,564 | -1.02(-4.20%) |
Nov 13, 2006 | 23.75 | 24.38 | 23.64 | 24.28 | 460,488 | +0.46(+1.93%) |
Nov 10, 2006 | 22.14 | 23.82 | 21.93 | 23.82 | 764,514 | +1.67(+7.54%) |
Nov 09, 2006 | 22.97 | 23.42 | 21.83 | 22.15 | 936,704 | -0.83(-3.61%) |
Nov 08, 2006 | 23.95 | 23.99 | 22.84 | 22.98 | 795,362 | -1.26(-5.20%) |
Nov 07, 2006 | 23.10 | 24.75 | 22.89 | 24.24 | 1,025,022 | +1.02(+4.39%) |
Nov 06, 2006 | 21.05 | 23.50 | 21.00 | 23.22 | 1,309,999 | +2.44(+11.74%) |
Nov 03, 2006 | 20.30 | 20.89 | 20.20 | 20.78 | 516,100 | +0.58(+2.87%) |
Nov 02, 2006 | 19.83 | 20.25 | 19.69 | 20.20 | 390,961 | +0.31(+1.56%) |
Nov 01, 2006 | 20.20 | 20.50 | 19.79 | 19.89 | 363,382 | -0.16(-0.80%) |
Oct 31, 2006 | 19.80 | 20.43 | 19.80 | 20.05 | 1,048,199 | +0.65(+3.35%) |
Oct 30, 2006 | 19.50 | 19.59 | 18.86 | 19.40 | 330,728 | -0.26(-1.32%) |
Oct 27, 2006 | 19.81 | 19.98 | 19.52 | 19.66 | 249,414 | -0.29(-1.45%) |
Oct 26, 2006 | 19.42 | 19.99 | 19.42 | 19.95 | 292,677 | +0.70(+3.64%) |
Oct 25, 2006 | 19.34 | 19.50 | 18.94 | 19.25 | 278,062 | -0.07(-0.36%) |
Oct 24, 2006 | 19.53 | 19.57 | 19.13 | 19.32 | 277,774 | -0.30(-1.53%) |
Oct 23, 2006 | 19.60 | 19.68 | 19.03 | 19.62 | 395,841 | +0.17(+0.87%) |
Oct 20, 2006 | 18.90 | 19.62 | 18.52 | 19.45 | 490,755 | +0.67(+3.57%) |
Oct 19, 2006 | 19.52 | 19.58 | 18.76 | 18.78 | 872,491 | +0.90(+5.03%) |
Oct 18, 2006 | 17.97 | 18.13 | 17.53 | 17.88 | 381,699 | -0.11(-0.61%) |
Oct 17, 2006 | 17.69 | 18.09 | 17.60 | 17.99 | 379,819 | +0.13(+0.73%) |
Oct 16, 2006 | 17.58 | 17.92 | 17.41 | 17.86 | 322,425 | +0.36(+2.06%) |
Oct 13, 2006 | 17.06 | 17.61 | 16.98 | 17.50 | 478,229 | +0.48(+2.82%) |
Oct 12, 2006 | 16.80 | 17.25 | 16.71 | 17.02 | 266,401 | +0.26(+1.55%) |
Oct 11, 2006 | 16.65 | 16.92 | 16.48 | 16.76 | 216,144 | +0.00(+0.00%) |
Oct 10, 2006 | 16.69 | 16.93 | 15.45 | 16.76 | 306,870 | -0.01(-0.06%) |
Oct 09, 2006 | 16.64 | 16.81 | 16.35 | 16.77 | 168,110 | +0.03(+0.18%) |
Oct 06, 2006 | 16.73 | 16.82 | 16.54 | 16.74 | 261,604 | +0.02(+0.12%) |
Oct 05, 2006 | 16.44 | 17.03 | 16.33 | 16.72 | 432,551 | +0.23(+1.39%) |
Oct 04, 2006 | 15.66 | 16.66 | 15.59 | 16.49 | 677,488 | +0.85(+5.43%) |
Oct 03, 2006 | 15.56 | 16.06 | 15.55 | 15.64 | 550,922 | -0.03(-0.19%) |
Oct 02, 2006 | 15.57 | 16.01 | 15.27 | 15.67 | 261,002 | -0.02(-0.13%) |
Sep 29, 2006 | 16.02 | 16.18 | 15.66 | 15.69 | 242,661 | -0.37(-2.30%) |
Sep 28, 2006 | 16.04 | 16.37 | 15.96 | 16.06 | 299,665 | +0.03(+0.19%) |
Sep 27, 2006 | 15.38 | 16.03 | 15.34 | 16.03 | 573,081 | +0.69(+4.50%) |
Sep 26, 2006 | 15.56 | 15.59 | 15.22 | 15.34 | 241,165 | -0.18(-1.16%) |
Sep 25, 2006 | 15.51 | 15.71 | 15.26 | 15.52 | 214,447 | +0.00(+0.00%) |
Sep 22, 2006 | 16.10 | 16.16 | 15.35 | 15.52 | 253,137 | -0.68(-4.20%) |
Sep 21, 2006 | 17.00 | 17.00 | 16.10 | 16.20 | 280,433 | -0.73(-4.31%) |
Sep 20, 2006 | 16.61 | 16.99 | 16.44 | 16.93 | 313,516 | +0.51(+3.11%) |
Sep 19, 2006 | 16.57 | 16.57 | 16.13 | 16.42 | 508,901 | -0.19(-1.14%) |
Sep 18, 2006 | 16.53 | 16.75 | 16.39 | 16.61 | 183,348 | -0.14(-0.84%) |
Sep 15, 2006 | 16.67 | 16.75 | 16.32 | 16.75 | 1,564,214 | +0.20(+1.21%) |
Sep 14, 2006 | 16.39 | 16.72 | 16.31 | 16.55 | 249,754 | +0.03(+0.18%) |
Sep 13, 2006 | 16.42 | 16.64 | 16.21 | 16.52 | 285,872 | +0.12(+0.73%) |
Sep 12, 2006 | 16.00 | 16.48 | 15.83 | 16.40 | 347,344 | +0.42(+2.63%) |
Sep 11, 2006 | 15.89 | 16.00 | 15.61 | 15.98 | 447,222 | -0.02(-0.12%) |
Sep 08, 2006 | 15.87 | 16.02 | 15.76 | 16.00 | 202,551 | +0.17(+1.07%) |
Sep 07, 2006 | 15.61 | 16.05 | 15.51 | 15.83 | 354,000 | +0.08(+0.51%) |
Sep 06, 2006 | 16.22 | 16.28 | 15.51 | 15.75 | 311,530 | -0.62(-3.79%) |
Sep 05, 2006 | 15.88 | 16.48 | 15.82 | 16.37 | 473,539 | +0.55(+3.48%) |