Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.26 | 22.62 | 22.17 | 22.26 | 6,995,591 | +0.10(+0.47%) |
Jul 30, 2007 | 21.64 | 22.29 | 21.57 | 22.15 | 7,147,550 | +0.51(+2.36%) |
Jul 27, 2007 | 22.12 | 22.19 | 21.63 | 21.64 | 14,912,797 | -0.26(-1.21%) |
Jul 26, 2007 | 22.25 | 22.38 | 21.44 | 21.91 | 20,448,530 | -0.60(-2.68%) |
Jul 25, 2007 | 22.62 | 22.81 | 22.11 | 22.51 | 5,495,046 | +0.02(+0.08%) |
Jul 24, 2007 | 23.04 | 23.39 | 22.43 | 22.49 | 6,659,182 | -0.73(-3.13%) |
Jul 23, 2007 | 23.18 | 23.36 | 23.06 | 23.22 | 3,298,100 | +0.27(+1.19%) |
Jul 20, 2007 | 23.51 | 23.59 | 22.91 | 22.95 | 4,345,404 | -0.61(-2.59%) |
Jul 19, 2007 | 23.06 | 23.59 | 23.00 | 23.56 | 3,118,719 | +0.64(+2.78%) |
Jul 18, 2007 | 22.66 | 23.04 | 22.63 | 22.92 | 4,180,422 | +0.20(+0.89%) |
Jul 17, 2007 | 23.01 | 23.11 | 22.67 | 22.72 | 3,646,695 | -0.20(-0.89%) |
Jul 16, 2007 | 23.48 | 23.54 | 22.92 | 22.92 | 3,477,317 | -0.57(-2.43%) |
Jul 13, 2007 | 22.89 | 23.76 | 22.83 | 23.49 | 5,491,962 | +0.57(+2.49%) |
Jul 12, 2007 | 22.59 | 22.96 | 22.45 | 22.92 | 4,140,997 | +0.47(+2.08%) |
Jul 11, 2007 | 22.23 | 22.45 | 22.19 | 22.45 | 3,647,754 | +0.25(+1.13%) |
Jul 10, 2007 | 22.41 | 22.59 | 22.20 | 22.20 | 4,190,130 | -0.41(-1.82%) |
Jul 09, 2007 | 22.33 | 22.68 | 22.33 | 22.61 | 3,100,294 | +0.24(+1.05%) |
Jul 06, 2007 | 22.75 | 22.78 | 22.23 | 22.38 | 5,823,403 | -0.37(-1.62%) |
Jul 05, 2007 | 22.71 | 22.96 | 22.28 | 22.75 | 3,386,413 | +0.02(+0.08%) |
Jul 03, 2007 | 22.97 | 23.00 | 22.49 | 22.73 | 1,796,557 | -0.06(-0.25%) |
Jul 02, 2007 | 22.31 | 22.83 | 22.23 | 22.78 | 4,062,453 | +0.69(+3.12%) |
Jun 29, 2007 | 21.91 | 22.30 | 21.82 | 22.09 | 3,606,579 | +0.12(+0.54%) |
Jun 28, 2007 | 22.21 | 22.49 | 21.97 | 21.98 | 3,927,678 | -0.02(-0.11%) |
Jun 27, 2007 | 21.64 | 22.07 | 21.39 | 22.00 | 4,273,692 | +0.36(+1.66%) |
Jun 26, 2007 | 21.88 | 22.11 | 21.63 | 21.64 | 4,618,333 | -0.05(-0.24%) |
Jun 25, 2007 | 21.67 | 22.15 | 21.52 | 21.69 | 5,278,484 | +0.14(+0.64%) |
Jun 22, 2007 | 21.72 | 21.88 | 21.46 | 21.56 | 6,509,368 | -0.25(-1.17%) |
Jun 21, 2007 | 21.51 | 21.99 | 21.37 | 21.81 | 5,255,415 | +0.30(+1.38%) |
Jun 20, 2007 | 21.98 | 22.32 | 21.50 | 21.51 | 4,396,619 | -0.73(-3.27%) |
Jun 19, 2007 | 22.27 | 22.31 | 22.03 | 22.24 | 4,159,845 | -0.03(-0.13%) |
Jun 18, 2007 | 22.12 | 22.40 | 21.98 | 22.27 | 5,546,178 | +0.22(+0.98%) |
Jun 15, 2007 | 21.41 | 22.10 | 21.41 | 22.05 | 8,107,273 | +0.94(+4.45%) |
Jun 14, 2007 | 21.00 | 21.35 | 20.95 | 21.11 | 2,956,493 | +0.15(+0.70%) |
Jun 13, 2007 | 20.52 | 20.98 | 20.52 | 20.96 | 4,508,864 | +0.56(+2.75%) |
Jun 12, 2007 | 20.73 | 20.73 | 20.40 | 20.40 | 6,419,361 | -0.52(-2.48%) |
Jun 11, 2007 | 20.67 | 21.13 | 20.56 | 20.92 | 3,885,798 | +0.25(+1.21%) |
Jun 08, 2007 | 20.26 | 20.90 | 20.19 | 20.67 | 6,541,750 | +0.38(+1.89%) |
Jun 07, 2007 | 21.22 | 21.22 | 20.18 | 20.29 | 7,174,478 | -0.59(-2.83%) |
Jun 06, 2007 | 21.15 | 21.15 | 20.69 | 20.88 | 5,361,273 | -0.43(-1.99%) |
Jun 05, 2007 | 21.52 | 21.67 | 21.18 | 21.30 | 4,972,045 | -0.33(-1.53%) |
Jun 04, 2007 | 21.60 | 21.72 | 21.41 | 21.64 | 2,715,761 | -0.11(-0.52%) |
Jun 01, 2007 | 21.77 | 21.81 | 21.48 | 21.75 | 6,186,973 | +0.05(+0.22%) |
May 31, 2007 | 21.59 | 21.79 | 21.37 | 21.70 | 7,088,172 | +0.15(+0.70%) |
May 30, 2007 | 21.13 | 21.57 | 21.09 | 21.55 | 4,401,278 | +0.27(+1.26%) |
May 29, 2007 | 21.04 | 23.34 | 21.03 | 21.28 | 5,318,088 | +0.28(+1.33%) |
May 25, 2007 | 20.73 | 21.22 | 20.56 | 21.00 | 7,641,985 | +0.54(+2.65%) |
May 24, 2007 | 20.97 | 21.12 | 20.43 | 20.46 | 6,406,406 | -0.46(-2.21%) |
May 23, 2007 | 21.34 | 21.44 | 20.90 | 20.92 | 7,122,968 | -0.33(-1.53%) |
May 22, 2007 | 21.62 | 21.62 | 21.24 | 21.25 | 5,304,746 | -0.37(-1.70%) |
May 21, 2007 | 21.67 | 21.74 | 21.39 | 21.62 | 3,446,731 | -0.11(-0.52%) |
May 18, 2007 | 21.75 | 21.81 | 21.60 | 21.73 | 3,750,892 | +0.01(+0.07%) |
May 17, 2007 | 21.67 | 21.81 | 21.55 | 21.72 | 3,121,261 | +0.10(+0.48%) |
May 16, 2007 | 21.58 | 21.77 | 21.46 | 21.61 | 6,107,404 | +0.07(+0.33%) |
May 15, 2007 | 21.76 | 21.92 | 21.47 | 21.54 | 3,895,964 | -0.11(-0.50%) |
May 14, 2007 | 21.56 | 21.87 | 21.56 | 21.65 | 4,219,945 | +0.09(+0.44%) |
May 11, 2007 | 20.99 | 21.56 | 20.99 | 21.56 | 3,603,491 | +0.19(+0.88%) |
May 10, 2007 | 21.31 | 21.59 | 21.29 | 21.37 | 4,929,485 | +0.06(+0.27%) |
May 09, 2007 | 21.22 | 21.34 | 21.15 | 21.31 | 1,927,576 | +0.08(+0.36%) |
May 08, 2007 | 21.33 | 21.41 | 21.20 | 21.23 | 4,578,541 | -0.14(-0.64%) |
May 07, 2007 | 21.07 | 21.39 | 21.03 | 21.37 | 4,381,371 | +0.34(+1.59%) |
May 04, 2007 | 21.17 | 21.19 | 20.90 | 21.04 | 2,617,922 | +0.05(+0.23%) |
May 03, 2007 | 21.06 | 21.28 | 20.80 | 20.99 | 5,352,905 | -0.19(-0.89%) |
May 02, 2007 | 20.75 | 21.19 | 20.61 | 21.18 | 4,814,135 | +0.40(+1.93%) |
May 01, 2007 | 20.66 | 20.89 | 20.57 | 20.78 | 5,624,644 | +0.18(+0.89%) |
Apr 30, 2007 | 20.96 | 21.01 | 20.59 | 20.59 | 4,039,896 | -0.35(-1.67%) |
Apr 27, 2007 | 21.12 | 21.12 | 20.88 | 20.94 | 3,743,056 | -0.20(-0.96%) |
Apr 26, 2007 | 21.30 | 21.43 | 21.12 | 21.14 | 5,512,439 | -0.23(-1.08%) |
Apr 25, 2007 | 21.41 | 21.52 | 21.34 | 21.38 | 6,176,138 | +0.03(+0.15%) |
Apr 24, 2007 | 21.32 | 21.39 | 21.20 | 21.34 | 2,643,048 | +0.09(+0.44%) |
Apr 23, 2007 | 21.06 | 21.32 | 21.02 | 21.25 | 3,116,813 | +0.24(+1.12%) |
Apr 20, 2007 | 21.07 | 21.13 | 20.82 | 21.01 | 6,171,426 | +0.21(+1.00%) |
Apr 19, 2007 | 21.19 | 21.19 | 20.75 | 20.80 | 3,235,274 | -0.08(-0.38%) |
Apr 18, 2007 | 20.73 | 20.90 | 20.66 | 20.88 | 3,186,702 | +0.08(+0.41%) |
Apr 17, 2007 | 20.44 | 20.83 | 20.40 | 20.80 | 4,935,095 | +0.42(+2.06%) |
Apr 16, 2007 | 20.24 | 20.38 | 20.14 | 20.38 | 2,518,102 | +0.28(+1.39%) |
Apr 13, 2007 | 20.30 | 20.32 | 20.06 | 20.10 | 3,668,085 | -0.11(-0.56%) |
Apr 12, 2007 | 20.38 | 20.40 | 20.15 | 20.21 | 2,851,661 | -0.17(-0.83%) |
Apr 11, 2007 | 20.40 | 20.54 | 20.29 | 20.38 | 4,261,281 | -0.05(-0.23%) |
Apr 10, 2007 | 20.42 | 20.51 | 20.30 | 20.43 | 2,542,048 | +0.08(+0.39%) |
Apr 09, 2007 | 20.28 | 20.45 | 20.24 | 20.35 | 3,108,537 | +0.13(+0.63%) |
Apr 05, 2007 | 20.22 | 20.28 | 20.08 | 20.22 | 3,097,541 | +0.08(+0.37%) |
Apr 04, 2007 | 20.12 | 20.21 | 19.92 | 20.15 | 4,865,507 | +0.09(+0.42%) |
Apr 03, 2007 | 20.03 | 20.08 | 19.82 | 20.06 | 4,641,652 | +0.19(+0.97%) |
Apr 02, 2007 | 19.35 | 19.94 | 19.30 | 19.87 | 6,142,772 | +0.56(+2.89%) |
Mar 30, 2007 | 19.52 | 19.56 | 19.10 | 19.31 | 3,935,355 | -0.16(-0.80%) |
Mar 29, 2007 | 19.46 | 19.52 | 19.23 | 19.47 | 4,370,830 | +0.09(+0.44%) |
Mar 28, 2007 | 19.39 | 19.59 | 19.33 | 19.38 | 3,334,526 | -0.04(-0.22%) |
Mar 27, 2007 | 19.24 | 19.61 | 19.12 | 19.43 | 11,138,314 | +0.51(+2.72%) |
Mar 26, 2007 | 18.70 | 18.91 | 18.61 | 18.91 | 2,608,322 | +0.19(+1.03%) |
Mar 23, 2007 | 18.53 | 18.76 | 18.42 | 18.72 | 2,786,431 | +0.21(+1.12%) |
Mar 22, 2007 | 18.24 | 18.67 | 18.24 | 18.51 | 3,478,539 | -0.09(-0.51%) |
Mar 21, 2007 | 18.36 | 18.63 | 18.26 | 18.60 | 3,869,571 | +0.23(+1.23%) |
Mar 20, 2007 | 18.17 | 18.40 | 18.06 | 18.38 | 3,161,076 | +0.17(+0.96%) |
Mar 19, 2007 | 17.97 | 18.22 | 17.87 | 18.20 | 4,233,123 | +0.38(+2.15%) |
Mar 16, 2007 | 18.00 | 18.04 | 17.82 | 17.82 | 4,287,763 | -0.12(-0.68%) |
Mar 15, 2007 | 17.78 | 18.01 | 17.68 | 17.94 | 4,511,194 | +0.12(+0.69%) |
Mar 14, 2007 | 17.74 | 17.88 | 17.48 | 17.82 | 3,590,526 | +0.13(+0.75%) |
Mar 13, 2007 | 18.02 | 18.14 | 17.68 | 17.69 | 3,931,120 | -0.34(-1.86%) |
Mar 12, 2007 | 17.67 | 18.04 | 17.65 | 18.02 | 3,737,338 | +0.27(+1.54%) |
Mar 09, 2007 | 17.79 | 17.82 | 17.64 | 17.75 | 1,814,982 | +0.03(+0.19%) |
Mar 08, 2007 | 17.71 | 17.80 | 17.66 | 17.72 | 2,490,358 | +0.13(+0.72%) |
Mar 07, 2007 | 17.68 | 17.83 | 17.57 | 17.59 | 3,434,064 | -0.29(-1.61%) |
Mar 06, 2007 | 17.64 | 17.90 | 17.59 | 17.88 | 3,325,843 | +0.30(+1.69%) |
Mar 05, 2007 | 17.74 | 17.82 | 17.56 | 17.58 | 5,567,569 | -0.29(-1.64%) |
Mar 02, 2007 | 18.10 | 18.16 | 17.87 | 17.87 | 3,743,903 | -0.27(-1.51%) |
Mar 01, 2007 | 17.76 | 18.24 | 17.68 | 18.15 | 4,035,827 | +0.18(+1.00%) |
Feb 28, 2007 | 17.98 | 18.20 | 17.94 | 17.97 | 4,047,812 | -0.01(-0.05%) |
Feb 27, 2007 | 18.49 | 18.67 | 17.94 | 17.98 | 7,271,576 | -0.53(-2.88%) |
Feb 26, 2007 | 17.96 | 18.74 | 17.96 | 18.51 | 8,417,679 | +0.77(+4.37%) |
Feb 23, 2007 | 17.40 | 17.74 | 17.37 | 17.74 | 2,793,208 | +0.29(+1.65%) |
Feb 22, 2007 | 17.57 | 17.59 | 17.32 | 17.45 | 1,545,805 | -0.03(-0.16%) |
Feb 21, 2007 | 17.51 | 17.56 | 17.40 | 17.48 | 1,651,061 | -0.08(-0.46%) |
Feb 20, 2007 | 17.49 | 17.57 | 17.42 | 17.56 | 1,643,014 | +0.06(+0.35%) |
Feb 16, 2007 | 17.36 | 17.52 | 17.25 | 17.49 | 2,397,174 | +0.07(+0.41%) |
Feb 15, 2007 | 17.53 | 17.57 | 17.42 | 17.42 | 1,605,952 | -0.13(-0.75%) |
Feb 14, 2007 | 17.44 | 17.64 | 17.38 | 17.56 | 3,035,918 | +0.12(+0.68%) |
Feb 13, 2007 | 17.29 | 17.44 | 17.26 | 17.44 | 2,070,134 | +0.15(+0.87%) |
Feb 12, 2007 | 17.41 | 17.47 | 17.25 | 17.29 | 2,602,108 | -0.14(-0.81%) |
Feb 09, 2007 | 17.32 | 17.57 | 17.22 | 17.43 | 4,602,049 | +0.13(+0.76%) |
Feb 08, 2007 | 17.12 | 17.30 | 17.09 | 17.30 | 4,214,697 | +0.17(+1.02%) |
Feb 07, 2007 | 17.12 | 17.23 | 16.98 | 17.12 | 2,956,705 | -0.00(-0.03%) |
Feb 06, 2007 | 17.03 | 17.14 | 16.99 | 17.13 | 2,586,720 | +0.13(+0.78%) |
Feb 05, 2007 | 16.88 | 17.05 | 16.81 | 16.99 | 2,567,871 | +0.14(+0.84%) |
Feb 02, 2007 | 16.71 | 16.95 | 16.59 | 16.85 | 4,749,238 | -0.06(-0.34%) |
Feb 01, 2007 | 16.77 | 16.93 | 16.67 | 16.91 | 3,545,039 | +0.10(+0.59%) |
Jan 31, 2007 | 16.69 | 16.89 | 16.62 | 16.81 | 2,535,468 | +0.14(+0.82%) |
Jan 30, 2007 | 16.64 | 16.71 | 16.59 | 16.67 | 1,264,557 | +0.07(+0.43%) |
Jan 29, 2007 | 16.55 | 16.64 | 16.50 | 16.60 | 1,681,346 | -0.01(-0.08%) |
Jan 26, 2007 | 16.55 | 16.66 | 16.41 | 16.62 | 1,695,748 | +0.03(+0.20%) |
Jan 25, 2007 | 16.68 | 16.69 | 16.56 | 16.58 | 1,712,902 | -0.07(-0.43%) |
Jan 24, 2007 | 16.46 | 16.65 | 16.41 | 16.65 | 1,350,118 | +0.16(+0.94%) |
Jan 23, 2007 | 16.31 | 16.58 | 16.30 | 16.50 | 2,155,106 | +0.15(+0.92%) |
Jan 22, 2007 | 16.37 | 16.50 | 16.31 | 16.35 | 2,515,137 | -0.05(-0.32%) |
Jan 19, 2007 | 16.44 | 16.46 | 16.26 | 16.40 | 1,889,953 | +0.00(+0.03%) |
Jan 18, 2007 | 16.53 | 16.55 | 16.35 | 16.39 | 2,852,084 | -0.11(-0.66%) |
Jan 17, 2007 | 16.57 | 16.64 | 16.47 | 16.50 | 2,576,554 | -0.07(-0.43%) |
Jan 16, 2007 | 16.48 | 16.71 | 16.48 | 16.57 | 2,676,516 | +0.06(+0.34%) |
Jan 12, 2007 | 16.76 | 16.80 | 16.47 | 16.52 | 3,615,563 | -0.22(-1.33%) |
Jan 11, 2007 | 16.80 | 16.92 | 16.67 | 16.74 | 3,056,667 | -0.02(-0.11%) |
Jan 10, 2007 | 16.74 | 16.82 | 16.63 | 16.76 | 2,494,806 | -0.06(-0.34%) |
Jan 09, 2007 | 16.81 | 16.90 | 16.64 | 16.81 | 3,138,203 | +0.07(+0.42%) |
Jan 08, 2007 | 16.73 | 16.87 | 16.68 | 16.74 | 2,379,172 | -0.04(-0.25%) |
Jan 05, 2007 | 17.03 | 17.03 | 16.70 | 16.79 | 2,416,022 | -0.30(-1.74%) |
Jan 04, 2007 | 17.19 | 17.30 | 17.06 | 17.08 | 2,463,462 | -0.09(-0.50%) |
Jan 03, 2007 | 17.04 | 17.31 | 16.98 | 17.17 | 4,542,538 | +0.25(+1.45%) |
Dec 29, 2006 | 17.02 | 17.03 | 16.88 | 16.92 | 1,789,144 | -0.09(-0.53%) |
Dec 28, 2006 | 16.95 | 17.06 | 16.94 | 17.01 | 2,174,590 | +0.00(+0.03%) |
Dec 27, 2006 | 17.13 | 17.15 | 16.97 | 17.01 | 1,936,333 | -0.09(-0.52%) |
Dec 26, 2006 | 16.89 | 17.10 | 16.87 | 17.10 | 885,465 | +0.18(+1.09%) |
Dec 22, 2006 | 16.93 | 16.96 | 16.79 | 16.91 | 2,493,959 | -0.04(-0.22%) |
Dec 21, 2006 | 16.97 | 17.01 | 16.85 | 16.95 | 4,986,224 | +0.05(+0.28%) |
Dec 20, 2006 | 16.93 | 16.98 | 16.87 | 16.90 | 1,478,670 | -0.05(-0.28%) |
Dec 19, 2006 | 16.82 | 16.96 | 16.76 | 16.95 | 2,799,562 | +0.05(+0.31%) |
Dec 18, 2006 | 17.12 | 17.12 | 16.87 | 16.90 | 2,710,189 | -0.17(-1.02%) |
Dec 15, 2006 | 17.05 | 17.15 | 17.04 | 17.07 | 4,263,619 | -0.08(-0.50%) |
Dec 14, 2006 | 17.08 | 17.24 | 17.08 | 17.16 | 3,434,912 | +0.02(+0.14%) |
Dec 13, 2006 | 17.23 | 17.23 | 17.13 | 17.14 | 3,318,007 | -0.03(-0.17%) |
Dec 12, 2006 | 17.07 | 17.19 | 17.01 | 17.16 | 3,232,659 | +0.03(+0.19%) |
Dec 11, 2006 | 17.15 | 17.18 | 17.03 | 17.13 | 3,757,881 | +0.01(+0.08%) |
Dec 08, 2006 | 17.13 | 17.19 | 17.01 | 17.12 | 2,691,341 | +0.00(+0.03%) |
Dec 07, 2006 | 17.23 | 17.25 | 17.04 | 17.11 | 3,929,002 | -0.10(-0.58%) |
Dec 06, 2006 | 17.22 | 17.32 | 17.14 | 17.21 | 3,761,693 | -0.07(-0.41%) |
Dec 05, 2006 | 17.58 | 17.59 | 17.20 | 17.28 | 12,452,641 | -0.33(-1.88%) |
Dec 04, 2006 | 17.48 | 17.63 | 17.45 | 17.61 | 5,346,679 | +0.18(+1.06%) |
Dec 01, 2006 | 17.31 | 17.43 | 17.12 | 17.43 | 6,732,376 | +0.26(+1.54%) |
Nov 30, 2006 | 17.13 | 17.17 | 16.95 | 17.16 | 6,518,899 | +0.04(+0.25%) |
Nov 29, 2006 | 16.72 | 17.14 | 16.72 | 17.12 | 8,183,938 | +0.40(+2.40%) |
Nov 28, 2006 | 16.40 | 16.74 | 16.32 | 16.72 | 7,280,471 | +0.27(+1.66%) |
Nov 27, 2006 | 16.58 | 16.60 | 16.28 | 16.45 | 6,469,553 | -0.13(-0.77%) |
Nov 24, 2006 | 16.13 | 16.58 | 16.13 | 16.57 | 3,747,292 | +0.41(+2.51%) |
Nov 22, 2006 | 16.15 | 16.23 | 16.04 | 16.17 | 3,800,238 | +0.02(+0.12%) |
Nov 21, 2006 | 16.16 | 16.22 | 16.03 | 16.15 | 3,647,542 | -0.03(-0.20%) |
Nov 20, 2006 | 16.15 | 16.21 | 16.09 | 16.18 | 1,903,931 | +0.06(+0.35%) |
Nov 17, 2006 | 16.04 | 16.14 | 16.00 | 16.12 | 3,530,426 | -0.01(-0.06%) |
Nov 16, 2006 | 16.12 | 16.30 | 16.07 | 16.13 | 3,643,942 | +0.07(+0.44%) |
Nov 15, 2006 | 16.10 | 16.12 | 16.04 | 16.06 | 3,065,350 | -0.04(-0.23%) |
Nov 14, 2006 | 16.15 | 16.18 | 16.04 | 16.10 | 2,455,626 | +0.00(+0.00%) |
Nov 13, 2006 | 16.04 | 16.16 | 16.00 | 16.10 | 3,456,302 | -0.00(-0.03%) |
Nov 10, 2006 | 15.94 | 16.11 | 15.89 | 16.11 | 2,703,201 | +0.12(+0.77%) |
Nov 09, 2006 | 16.01 | 16.07 | 15.92 | 15.98 | 2,398,868 | -0.03(-0.21%) |
Nov 08, 2006 | 15.88 | 16.06 | 15.84 | 16.02 | 3,288,146 | +0.14(+0.86%) |
Nov 07, 2006 | 15.87 | 15.92 | 15.73 | 15.88 | 4,813,620 | +0.05(+0.30%) |
Nov 06, 2006 | 15.82 | 15.93 | 15.80 | 15.83 | 6,317,916 | -0.07(-0.42%) |
Nov 03, 2006 | 15.97 | 16.04 | 15.83 | 15.90 | 3,229,482 | -0.08(-0.53%) |
Nov 02, 2006 | 16.08 | 16.11 | 15.87 | 15.98 | 4,841,787 | -0.15(-0.94%) |
Nov 01, 2006 | 16.30 | 16.34 | 16.07 | 16.13 | 8,147,088 | -0.17(-1.01%) |
Oct 31, 2006 | 16.38 | 16.45 | 16.18 | 16.30 | 4,482,603 | -0.21(-1.26%) |
Oct 30, 2006 | 16.60 | 16.63 | 16.45 | 16.51 | 2,025,494 | +0.00(+0.00%) |
Oct 27, 2006 | 16.54 | 16.63 | 16.48 | 16.51 | 1,303,949 | -0.09(-0.51%) |
Oct 26, 2006 | 16.76 | 16.76 | 16.53 | 16.59 | 1,655,509 | -0.13(-0.79%) |
Oct 25, 2006 | 16.55 | 16.76 | 16.51 | 16.72 | 2,432,542 | +0.14(+0.85%) |
Oct 24, 2006 | 16.35 | 16.59 | 16.27 | 16.58 | 3,957,381 | +0.23(+1.42%) |
Oct 23, 2006 | 16.17 | 16.36 | 16.04 | 16.35 | 2,680,328 | +0.09(+0.58%) |
Oct 20, 2006 | 16.13 | 16.26 | 16.04 | 16.26 | 1,899,695 | +0.17(+1.09%) |
Oct 19, 2006 | 15.99 | 16.15 | 15.99 | 16.08 | 1,288,700 | +0.09(+0.56%) |
Oct 18, 2006 | 15.87 | 16.01 | 15.85 | 15.99 | 2,664,868 | +0.15(+0.92%) |
Oct 17, 2006 | 15.70 | 15.87 | 15.70 | 15.85 | 3,432,158 | +0.09(+0.60%) |
Oct 16, 2006 | 15.70 | 15.81 | 15.61 | 15.75 | 2,326,862 | +0.05(+0.33%) |
Oct 13, 2006 | 15.63 | 15.74 | 15.63 | 15.70 | 1,607,434 | +0.03(+0.21%) |
Oct 12, 2006 | 15.67 | 15.70 | 15.54 | 15.67 | 1,685,370 | +0.05(+0.30%) |
Oct 11, 2006 | 15.47 | 15.64 | 15.44 | 15.62 | 2,109,572 | +0.15(+0.98%) |
Oct 10, 2006 | 15.40 | 15.50 | 15.35 | 15.47 | 1,437,160 | +0.05(+0.31%) |
Oct 09, 2006 | 15.36 | 15.45 | 15.29 | 15.42 | 2,668,468 | +0.03(+0.18%) |
Oct 06, 2006 | 15.39 | 15.54 | 15.34 | 15.39 | 5,779,140 | -0.06(-0.37%) |
Oct 05, 2006 | 15.54 | 15.61 | 15.44 | 15.45 | 2,976,613 | -0.13(-0.85%) |
Oct 04, 2006 | 15.69 | 15.73 | 15.55 | 15.58 | 4,069,838 | -0.07(-0.45%) |
Oct 03, 2006 | 15.73 | 15.77 | 15.55 | 15.65 | 4,128,078 | -0.04(-0.24%) |
Oct 02, 2006 | 15.62 | 15.79 | 15.57 | 15.69 | 4,091,651 | +0.16(+1.00%) |
Sep 29, 2006 | 15.68 | 15.77 | 15.52 | 15.53 | 3,008,380 | -0.18(-1.17%) |
Sep 28, 2006 | 15.79 | 15.81 | 15.67 | 15.72 | 2,019,776 | +0.01(+0.06%) |
Sep 27, 2006 | 15.63 | 15.75 | 15.58 | 15.71 | 3,589,090 | +0.09(+0.54%) |
Sep 26, 2006 | 15.70 | 15.71 | 15.51 | 15.62 | 2,422,376 | -0.06(-0.36%) |
Sep 25, 2006 | 15.49 | 15.76 | 15.38 | 15.68 | 5,848,605 | +0.25(+1.65%) |
Sep 22, 2006 | 15.56 | 15.62 | 15.41 | 15.43 | 1,588,585 | -0.15(-0.97%) |
Sep 21, 2006 | 15.63 | 15.70 | 15.53 | 15.58 | 1,743,187 | -0.08(-0.51%) |
Sep 20, 2006 | 15.69 | 15.76 | 15.60 | 15.66 | 2,491,841 | +0.08(+0.51%) |
Sep 19, 2006 | 15.47 | 15.63 | 15.44 | 15.58 | 3,024,476 | +0.17(+1.10%) |
Sep 18, 2006 | 15.45 | 15.48 | 15.28 | 15.41 | 2,399,503 | +0.04(+0.28%) |
Sep 15, 2006 | 15.58 | 15.62 | 15.36 | 15.36 | 4,268,914 | -0.13(-0.82%) |
Sep 14, 2006 | 15.58 | 15.68 | 15.44 | 15.49 | 3,031,676 | -0.09(-0.58%) |
Sep 13, 2006 | 15.54 | 15.62 | 15.35 | 15.58 | 3,489,975 | +0.05(+0.33%) |
Sep 12, 2006 | 15.79 | 15.80 | 15.46 | 15.53 | 4,521,571 | -0.26(-1.67%) |
Sep 11, 2006 | 15.88 | 15.95 | 15.75 | 15.79 | 2,082,252 | -0.06(-0.36%) |
Sep 08, 2006 | 15.96 | 16.02 | 15.85 | 15.85 | 1,482,058 | -0.05(-0.33%) |
Sep 07, 2006 | 16.10 | 16.12 | 15.90 | 15.90 | 1,777,708 | -0.17(-1.03%) |
Sep 06, 2006 | 16.08 | 16.15 | 15.92 | 16.07 | 4,009,903 | -0.17(-1.05%) |
Sep 05, 2006 | 16.52 | 16.54 | 16.19 | 16.24 | 3,195,808 | -0.28(-1.71%) |
Sep 01, 2006 | 16.59 | 16.63 | 16.46 | 16.52 | 1,486,294 | +0.01(+0.06%) |
Aug 31, 2006 | 16.38 | 16.57 | 16.36 | 16.51 | 2,333,639 | +0.19(+1.19%) |
Aug 30, 2006 | 16.43 | 16.46 | 16.30 | 16.32 | 1,627,342 | -0.07(-0.43%) |
Aug 29, 2006 | 16.43 | 16.49 | 16.32 | 16.39 | 3,158,534 | -0.02(-0.14%) |
Aug 28, 2006 | 16.18 | 16.47 | 16.13 | 16.41 | 2,873,686 | +0.27(+1.67%) |
Aug 25, 2006 | 16.34 | 16.36 | 16.13 | 16.14 | 2,259,938 | -0.23(-1.38%) |
Aug 24, 2006 | 16.26 | 16.39 | 16.22 | 16.37 | 1,976,149 | +0.13(+0.81%) |
Aug 23, 2006 | 16.52 | 16.53 | 16.20 | 16.24 | 2,481,040 | -0.25(-1.49%) |
Aug 22, 2006 | 16.46 | 16.52 | 16.41 | 16.48 | 1,832,348 | +0.02(+0.11%) |
Aug 21, 2006 | 16.47 | 16.55 | 16.40 | 16.46 | 1,779,402 | +0.03(+0.20%) |
Aug 18, 2006 | 16.30 | 16.51 | 16.28 | 16.43 | 2,235,160 | +0.16(+0.99%) |
Aug 17, 2006 | 16.25 | 16.31 | 16.15 | 16.27 | 2,059,379 | +0.03(+0.17%) |
Aug 16, 2006 | 16.53 | 16.53 | 16.24 | 16.24 | 2,137,528 | -0.22(-1.35%) |
Aug 15, 2006 | 16.53 | 16.53 | 16.37 | 16.46 | 3,185,431 | +0.06(+0.35%) |
Aug 14, 2006 | 16.34 | 16.49 | 16.30 | 16.41 | 2,576,554 | +0.14(+0.84%) |
Aug 11, 2006 | 16.30 | 16.38 | 16.25 | 16.27 | 2,128,421 | -0.08(-0.49%) |
Aug 10, 2006 | 16.34 | 16.37 | 16.20 | 16.35 | 1,502,601 | +0.02(+0.14%) |
Aug 09, 2006 | 16.46 | 16.48 | 16.27 | 16.33 | 4,955,303 | -0.06(-0.35%) |
Aug 08, 2006 | 16.23 | 16.49 | 16.22 | 16.38 | 2,618,275 | +0.25(+1.58%) |
Aug 07, 2006 | 16.41 | 16.49 | 16.10 | 16.13 | 1,396,074 | -0.27(-1.67%) |
Aug 04, 2006 | 16.46 | 16.53 | 16.27 | 16.40 | 2,319,449 | +0.06(+0.38%) |
Aug 03, 2006 | 16.53 | 16.60 | 16.25 | 16.34 | 2,677,363 | -0.13(-0.77%) |
Aug 02, 2006 | 16.40 | 16.49 | 16.29 | 16.47 | 2,549,446 | +0.13(+0.81%) |