Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.92 | 20.93 | 20.22 | 20.38 | 1,051,502 | -0.49(-2.33%) |
Jun 28, 2007 | 20.94 | 21.08 | 20.80 | 20.86 | 595,413 | -0.16(-0.77%) |
Jun 27, 2007 | 20.62 | 21.04 | 20.58 | 21.02 | 724,728 | +0.19(+0.93%) |
Jun 26, 2007 | 20.93 | 20.97 | 20.65 | 20.83 | 598,367 | -0.02(-0.07%) |
Jun 25, 2007 | 21.17 | 21.18 | 20.75 | 20.85 | 641,501 | -0.32(-1.53%) |
Jun 22, 2007 | 21.37 | 21.42 | 21.04 | 21.17 | 756,670 | -0.12(-0.58%) |
Jun 21, 2007 | 21.29 | 21.36 | 21.04 | 21.30 | 820,893 | +0.18(+0.84%) |
Jun 20, 2007 | 21.62 | 21.65 | 21.07 | 21.12 | 1,050,603 | +0.05(+0.22%) |
Jun 19, 2007 | 20.96 | 21.16 | 20.90 | 21.07 | 673,982 | +0.30(+1.45%) |
Jun 18, 2007 | 20.78 | 21.13 | 20.73 | 20.77 | 1,348,870 | +0.19(+0.94%) |
Jun 15, 2007 | 20.58 | 20.63 | 20.45 | 20.58 | 1,563,731 | +0.24(+1.18%) |
Jun 14, 2007 | 20.16 | 20.41 | 20.16 | 20.34 | 1,031,436 | +0.27(+1.35%) |
Jun 13, 2007 | 19.95 | 20.07 | 19.82 | 20.07 | 994,654 | +0.06(+0.31%) |
Jun 12, 2007 | 19.95 | 20.25 | 19.93 | 20.01 | 950,361 | +0.07(+0.35%) |
Jun 11, 2007 | 19.92 | 20.11 | 19.81 | 19.94 | 557,975 | -0.32(-1.56%) |
Jun 08, 2007 | 19.82 | 20.28 | 19.81 | 20.25 | 1,095,086 | +0.67(+3.43%) |
Jun 07, 2007 | 19.78 | 19.99 | 19.56 | 19.58 | 960,319 | -0.51(-2.54%) |
Jun 06, 2007 | 20.36 | 20.36 | 20.04 | 20.09 | 758,025 | -0.28(-1.36%) |
Jun 05, 2007 | 20.54 | 20.60 | 20.25 | 20.37 | 1,727,915 | -0.30(-1.46%) |
Jun 04, 2007 | 20.66 | 20.79 | 20.61 | 20.67 | 810,121 | -0.15(-0.71%) |
Jun 01, 2007 | 20.77 | 20.97 | 20.74 | 20.82 | 961,394 | +0.18(+0.86%) |
May 31, 2007 | 20.80 | 20.88 | 20.48 | 20.64 | 962,773 | -0.24(-1.15%) |
May 30, 2007 | 20.45 | 20.88 | 20.40 | 20.88 | 816,194 | +0.42(+2.08%) |
May 29, 2007 | 20.52 | 20.73 | 20.31 | 20.45 | 917,418 | +0.25(+1.22%) |
May 25, 2007 | 20.26 | 20.31 | 20.04 | 20.21 | 613,028 | +0.06(+0.31%) |
May 24, 2007 | 20.55 | 20.57 | 20.05 | 20.14 | 1,045,431 | -0.02(-0.08%) |
May 23, 2007 | 20.32 | 20.51 | 20.15 | 20.16 | 849,520 | +0.11(+0.54%) |
May 22, 2007 | 19.86 | 20.18 | 19.86 | 20.05 | 566,530 | +0.12(+0.62%) |
May 21, 2007 | 19.61 | 20.21 | 19.60 | 19.93 | 830,146 | +0.04(+0.19%) |
May 18, 2007 | 19.82 | 20.01 | 19.47 | 19.89 | 1,936,474 | -0.02(-0.08%) |
May 17, 2007 | 20.18 | 20.18 | 19.90 | 19.91 | 895,788 | -0.42(-2.05%) |
May 16, 2007 | 20.08 | 20.34 | 19.82 | 20.32 | 1,416,928 | +0.44(+2.21%) |
May 15, 2007 | 20.19 | 20.33 | 19.81 | 19.88 | 1,323,833 | -0.27(-1.34%) |
May 14, 2007 | 20.47 | 20.53 | 20.04 | 20.15 | 597,041 | -0.15(-0.76%) |
May 11, 2007 | 20.12 | 20.34 | 20.04 | 20.31 | 625,047 | +0.27(+1.35%) |
May 10, 2007 | 20.53 | 20.62 | 19.94 | 20.04 | 1,297,646 | -0.47(-2.30%) |
May 09, 2007 | 20.19 | 20.60 | 20.19 | 20.51 | 726,288 | +0.09(+0.45%) |
May 08, 2007 | 20.50 | 20.53 | 20.21 | 20.41 | 787,307 | -0.25(-1.20%) |
May 07, 2007 | 20.55 | 20.72 | 20.55 | 20.66 | 564,496 | +0.16(+0.79%) |
May 04, 2007 | 20.53 | 20.53 | 20.35 | 20.50 | 554,163 | +0.09(+0.42%) |
May 03, 2007 | 20.28 | 20.48 | 20.18 | 20.41 | 873,802 | -0.22(-1.05%) |
May 02, 2007 | 20.68 | 20.69 | 20.41 | 20.63 | 672,670 | -0.19(-0.93%) |
May 01, 2007 | 20.80 | 20.93 | 20.61 | 20.82 | 993,661 | +0.05(+0.22%) |
Apr 30, 2007 | 20.74 | 21.21 | 20.70 | 20.78 | 924,452 | +0.26(+1.28%) |
Apr 27, 2007 | 20.81 | 20.85 | 20.31 | 20.52 | 1,067,009 | -0.50(-2.39%) |
Apr 26, 2007 | 21.13 | 21.19 | 20.89 | 21.02 | 652,489 | -0.21(-0.98%) |
Apr 25, 2007 | 21.02 | 21.25 | 20.88 | 21.23 | 805,461 | +0.19(+0.88%) |
Apr 24, 2007 | 21.23 | 21.24 | 20.74 | 21.04 | 974,945 | -0.02(-0.11%) |
Apr 23, 2007 | 21.10 | 21.12 | 20.92 | 21.06 | 751,054 | +0.05(+0.22%) |
Apr 20, 2007 | 20.99 | 21.08 | 20.84 | 21.02 | 1,669,149 | +0.81(+4.01%) |
Apr 19, 2007 | 19.89 | 20.46 | 19.78 | 20.21 | 3,350,789 | -1.69(-7.72%) |
Apr 18, 2007 | 22.03 | 22.11 | 21.77 | 21.90 | 554,372 | -0.23(-1.05%) |
Apr 17, 2007 | 22.25 | 22.31 | 22.01 | 22.13 | 363,440 | -0.23(-1.04%) |
Apr 16, 2007 | 22.16 | 22.37 | 22.14 | 22.36 | 404,170 | +0.50(+2.30%) |
Apr 13, 2007 | 21.84 | 21.91 | 21.58 | 21.86 | 520,323 | +0.36(+1.65%) |
Apr 12, 2007 | 21.40 | 21.60 | 21.23 | 21.50 | 763,999 | +0.04(+0.18%) |
Apr 11, 2007 | 21.74 | 21.75 | 21.36 | 21.47 | 735,999 | -0.43(-1.97%) |
Apr 10, 2007 | 21.91 | 22.04 | 21.82 | 21.90 | 666,228 | +0.32(+1.50%) |
Apr 09, 2007 | 21.97 | 22.04 | 21.57 | 21.57 | 478,913 | -0.43(-1.96%) |
Apr 05, 2007 | 22.03 | 22.04 | 21.87 | 22.01 | 491,665 | +0.39(+1.79%) |
Apr 04, 2007 | 21.56 | 21.62 | 21.48 | 21.62 | 406,997 | +0.12(+0.54%) |
Apr 03, 2007 | 21.59 | 21.59 | 21.43 | 21.50 | 500,606 | -0.08(-0.36%) |
Apr 02, 2007 | 21.49 | 21.64 | 21.43 | 21.58 | 406,255 | +0.09(+0.43%) |
Mar 30, 2007 | 21.33 | 21.56 | 21.26 | 21.49 | 374,578 | +0.01(+0.04%) |
Mar 29, 2007 | 21.43 | 21.53 | 21.19 | 21.48 | 474,235 | +0.24(+1.13%) |
Mar 28, 2007 | 21.40 | 21.70 | 21.21 | 21.24 | 798,231 | -0.22(-1.04%) |
Mar 27, 2007 | 21.62 | 21.76 | 21.41 | 21.47 | 613,435 | -0.44(-2.01%) |
Mar 26, 2007 | 21.70 | 21.92 | 21.47 | 21.91 | 577,281 | +0.47(+2.20%) |
Mar 23, 2007 | 21.43 | 21.62 | 21.40 | 21.43 | 381,295 | +0.26(+1.24%) |
Mar 22, 2007 | 21.27 | 21.53 | 21.17 | 21.17 | 915,650 | -0.15(-0.69%) |
Mar 21, 2007 | 20.57 | 21.32 | 20.48 | 21.32 | 784,226 | +0.83(+4.07%) |
Mar 20, 2007 | 20.37 | 20.56 | 20.29 | 20.48 | 802,368 | +0.12(+0.61%) |
Mar 19, 2007 | 20.08 | 20.36 | 20.02 | 20.36 | 652,404 | +0.54(+2.73%) |
Mar 16, 2007 | 19.80 | 20.07 | 19.67 | 19.82 | 1,148,188 | +0.11(+0.55%) |
Mar 15, 2007 | 19.71 | 19.88 | 19.64 | 19.71 | 692,394 | -0.21(-1.05%) |
Mar 14, 2007 | 19.65 | 20.01 | 19.43 | 19.92 | 865,852 | +0.20(+1.02%) |
Mar 13, 2007 | 20.57 | 20.43 | 19.70 | 19.72 | 797,724 | -0.85(-4.13%) |
Mar 12, 2007 | 20.58 | 20.61 | 20.41 | 20.57 | 504,513 | -0.04(-0.19%) |
Mar 09, 2007 | 20.62 | 20.70 | 20.43 | 20.61 | 540,786 | +0.12(+0.60%) |
Mar 08, 2007 | 20.50 | 20.64 | 20.40 | 20.48 | 811,586 | +0.11(+0.53%) |
Mar 07, 2007 | 20.25 | 20.52 | 20.16 | 20.38 | 943,980 | -0.02(-0.11%) |
Mar 06, 2007 | 20.12 | 20.42 | 20.08 | 20.40 | 1,120,158 | +0.46(+2.32%) |
Mar 05, 2007 | 19.98 | 20.41 | 19.88 | 19.94 | 818,024 | -0.53(-2.60%) |
Mar 02, 2007 | 20.48 | 20.86 | 20.39 | 20.47 | 1,050,038 | +0.00(+0.00%) |
Mar 01, 2007 | 20.22 | 20.76 | 19.97 | 20.47 | 1,173,933 | +0.28(+1.38%) |
Feb 28, 2007 | 19.96 | 20.38 | 19.93 | 20.19 | 1,645,407 | +0.16(+0.81%) |
Feb 27, 2007 | 20.41 | 20.73 | 20.03 | 20.03 | 1,727,348 | -1.51(-6.99%) |
Feb 26, 2007 | 21.62 | 21.68 | 21.36 | 21.53 | 659,513 | -0.42(-1.90%) |
Feb 23, 2007 | 22.08 | 22.13 | 21.89 | 21.95 | 555,250 | -0.22(-0.98%) |
Feb 22, 2007 | 21.97 | 22.17 | 21.90 | 22.17 | 486,330 | +0.14(+0.63%) |
Feb 21, 2007 | 21.86 | 22.06 | 21.82 | 22.03 | 433,412 | -0.25(-1.11%) |
Feb 20, 2007 | 21.87 | 22.32 | 21.79 | 22.28 | 723,322 | -0.22(-0.96%) |
Feb 16, 2007 | 22.45 | 22.56 | 22.28 | 22.49 | 550,571 | +0.01(+0.03%) |
Feb 15, 2007 | 22.16 | 22.53 | 22.15 | 22.48 | 723,160 | +0.34(+1.53%) |
Feb 14, 2007 | 21.72 | 22.18 | 21.68 | 22.14 | 616,763 | +0.50(+2.32%) |
Feb 13, 2007 | 21.67 | 21.77 | 21.53 | 21.64 | 391,558 | +0.03(+0.14%) |
Feb 12, 2007 | 21.59 | 21.88 | 21.50 | 21.61 | 615,713 | -0.22(-0.99%) |
Feb 09, 2007 | 22.17 | 22.38 | 21.79 | 21.83 | 677,182 | -0.54(-2.42%) |
Feb 08, 2007 | 22.13 | 22.48 | 22.13 | 22.37 | 700,225 | -0.15(-0.65%) |
Feb 07, 2007 | 22.41 | 22.62 | 22.33 | 22.52 | 720,400 | +0.18(+0.80%) |
Feb 06, 2007 | 22.52 | 22.56 | 22.08 | 22.34 | 1,066,866 | -0.20(-0.89%) |
Feb 05, 2007 | 22.45 | 22.73 | 22.42 | 22.54 | 569,049 | -0.01(-0.03%) |
Feb 02, 2007 | 22.34 | 22.58 | 22.20 | 22.55 | 1,186,366 | -0.13(-0.58%) |
Feb 01, 2007 | 22.84 | 22.89 | 22.49 | 22.68 | 1,382,099 | +0.15(+0.65%) |
Jan 31, 2007 | 21.59 | 22.97 | 21.51 | 22.53 | 14,112,793 | +1.03(+4.78%) |
Jan 30, 2007 | 21.25 | 21.64 | 21.25 | 21.50 | 520,226 | +0.25(+1.20%) |
Jan 29, 2007 | 21.15 | 21.32 | 21.11 | 21.25 | 486,636 | +0.13(+0.62%) |
Jan 26, 2007 | 21.27 | 21.27 | 21.00 | 21.12 | 682,506 | -0.09(-0.44%) |
Jan 25, 2007 | 21.49 | 21.59 | 21.16 | 21.21 | 824,362 | -0.39(-1.82%) |
Jan 24, 2007 | 21.89 | 21.94 | 21.51 | 21.60 | 1,077,283 | -0.15(-0.71%) |
Jan 23, 2007 | 21.81 | 21.89 | 21.74 | 21.76 | 889,349 | -0.20(-0.91%) |
Jan 22, 2007 | 22.42 | 22.53 | 21.79 | 21.96 | 1,084,793 | -0.74(-3.27%) |
Jan 19, 2007 | 22.37 | 22.80 | 22.35 | 22.70 | 2,096,440 | +0.38(+1.69%) |
Jan 18, 2007 | 22.91 | 23.16 | 22.25 | 22.32 | 4,013,902 | +0.24(+1.08%) |
Jan 17, 2007 | 22.28 | 22.35 | 21.45 | 22.08 | 1,788,949 | +0.86(+4.04%) |
Jan 16, 2007 | 23.13 | 23.16 | 20.09 | 21.23 | 3,976,093 | -1.37(-6.08%) |
Jan 12, 2007 | 22.43 | 22.66 | 22.42 | 22.60 | 662,335 | +0.06(+0.27%) |
Jan 11, 2007 | 22.63 | 22.63 | 22.38 | 22.54 | 342,930 | +0.00(+0.00%) |
Jan 10, 2007 | 22.52 | 22.62 | 22.32 | 22.54 | 406,502 | -0.02(-0.07%) |
Jan 09, 2007 | 22.45 | 22.58 | 22.37 | 22.55 | 512,225 | +0.56(+2.56%) |
Jan 08, 2007 | 22.01 | 22.06 | 21.83 | 21.99 | 422,001 | +0.12(+0.57%) |
Jan 05, 2007 | 22.02 | 22.09 | 21.71 | 21.87 | 390,486 | -0.63(-2.81%) |
Jan 04, 2007 | 22.65 | 22.65 | 22.31 | 22.50 | 381,323 | +0.24(+1.08%) |
Jan 03, 2007 | 22.78 | 22.78 | 22.08 | 22.26 | 365,694 | +0.18(+0.80%) |
Dec 29, 2006 | 22.16 | 22.28 | 22.04 | 22.08 | 162,087 | -0.13(-0.59%) |
Dec 28, 2006 | 22.25 | 22.34 | 22.06 | 22.21 | 229,178 | -0.15(-0.69%) |
Dec 27, 2006 | 22.28 | 22.80 | 22.13 | 22.37 | 210,486 | +0.35(+1.58%) |
Dec 26, 2006 | 21.91 | 22.09 | 21.64 | 22.02 | 193,712 | +0.02(+0.07%) |
Dec 22, 2006 | 22.17 | 22.20 | 21.91 | 22.01 | 228,677 | -0.24(-1.08%) |
Dec 21, 2006 | 22.21 | 22.31 | 22.08 | 22.25 | 141,497 | +0.14(+0.63%) |
Dec 20, 2006 | 22.33 | 22.35 | 22.11 | 22.11 | 271,791 | -0.13(-0.59%) |
Dec 19, 2006 | 22.07 | 22.33 | 21.85 | 22.24 | 301,727 | +0.27(+1.23%) |
Dec 18, 2006 | 22.10 | 22.18 | 21.79 | 21.97 | 499,681 | -0.26(-1.18%) |
Dec 15, 2006 | 22.40 | 22.48 | 22.10 | 22.23 | 303,764 | -0.22(-0.96%) |
Dec 14, 2006 | 22.17 | 22.55 | 22.08 | 22.45 | 309,720 | -0.07(-0.31%) |
Dec 13, 2006 | 22.46 | 22.58 | 22.30 | 22.52 | 497,990 | +0.84(+3.88%) |
Dec 12, 2006 | 22.14 | 22.21 | 21.16 | 21.67 | 1,445,472 | -1.01(-4.46%) |
Dec 11, 2006 | 22.80 | 22.99 | 22.58 | 22.69 | 723,145 | -0.67(-2.88%) |
Dec 08, 2006 | 23.47 | 23.83 | 23.34 | 23.36 | 955,934 | -0.21(-0.88%) |
Dec 07, 2006 | 23.86 | 23.86 | 23.50 | 23.57 | 532,366 | -0.03(-0.13%) |
Dec 06, 2006 | 23.40 | 23.86 | 23.40 | 23.60 | 728,212 | +0.26(+1.12%) |
Dec 05, 2006 | 23.27 | 23.46 | 23.13 | 23.33 | 595,506 | -0.08(-0.36%) |
Dec 04, 2006 | 22.89 | 23.50 | 22.73 | 23.42 | 845,582 | +1.03(+4.62%) |
Dec 01, 2006 | 22.89 | 22.89 | 22.19 | 22.38 | 543,767 | -0.44(-1.93%) |
Nov 30, 2006 | 22.51 | 22.94 | 22.42 | 22.82 | 399,675 | +0.05(+0.20%) |
Nov 29, 2006 | 22.18 | 22.92 | 22.17 | 22.78 | 427,938 | +1.32(+6.15%) |
Nov 28, 2006 | 21.32 | 21.58 | 21.10 | 21.46 | 461,856 | +0.06(+0.29%) |
Nov 27, 2006 | 22.00 | 22.01 | 21.33 | 21.40 | 328,107 | -0.65(-2.94%) |
Nov 24, 2006 | 21.84 | 22.19 | 21.64 | 22.04 | 176,285 | -0.19(-0.83%) |
Nov 22, 2006 | 22.07 | 22.48 | 22.05 | 22.23 | 406,689 | +0.29(+1.30%) |
Nov 21, 2006 | 21.98 | 22.08 | 21.85 | 21.94 | 492,088 | -0.07(-0.32%) |
Nov 20, 2006 | 21.97 | 22.29 | 21.97 | 22.01 | 472,343 | -0.08(-0.35%) |
Nov 17, 2006 | 22.14 | 22.30 | 21.72 | 22.09 | 527,279 | +0.03(+0.14%) |
Nov 16, 2006 | 21.84 | 22.38 | 21.78 | 22.06 | 687,368 | +0.63(+2.96%) |
Nov 15, 2006 | 21.23 | 21.62 | 21.08 | 21.43 | 694,425 | +0.24(+1.13%) |
Nov 14, 2006 | 21.11 | 21.26 | 20.92 | 21.19 | 365,447 | +0.07(+0.33%) |
Nov 13, 2006 | 21.01 | 21.23 | 20.90 | 21.12 | 503,315 | +0.02(+0.07%) |
Nov 10, 2006 | 21.09 | 21.37 | 21.05 | 21.10 | 281,269 | +0.11(+0.51%) |
Nov 09, 2006 | 20.92 | 21.19 | 20.78 | 20.99 | 512,261 | +0.61(+2.99%) |
Nov 08, 2006 | 20.21 | 20.45 | 20.15 | 20.38 | 478,593 | +0.16(+0.80%) |
Nov 07, 2006 | 20.41 | 20.48 | 20.18 | 20.22 | 333,068 | -0.23(-1.13%) |
Nov 06, 2006 | 20.15 | 20.54 | 20.15 | 20.45 | 440,688 | +0.26(+1.30%) |
Nov 03, 2006 | 20.45 | 20.45 | 20.12 | 20.19 | 255,103 | -0.10(-0.49%) |
Nov 02, 2006 | 20.07 | 20.49 | 19.89 | 20.29 | 462,896 | +0.01(+0.04%) |
Nov 01, 2006 | 20.52 | 20.69 | 20.20 | 20.28 | 538,688 | -0.14(-0.68%) |
Oct 31, 2006 | 20.36 | 20.52 | 20.17 | 20.42 | 473,713 | -0.04(-0.19%) |
Oct 30, 2006 | 20.01 | 20.46 | 19.87 | 20.46 | 461,078 | +0.28(+1.38%) |
Oct 27, 2006 | 20.36 | 20.62 | 20.08 | 20.18 | 533,266 | -0.10(-0.49%) |
Oct 26, 2006 | 19.68 | 20.51 | 19.68 | 20.28 | 918,760 | +0.89(+4.58%) |
Oct 25, 2006 | 19.47 | 19.55 | 19.26 | 19.40 | 606,021 | -0.32(-1.64%) |
Oct 24, 2006 | 19.11 | 19.95 | 19.11 | 19.72 | 1,233,639 | +0.30(+1.55%) |
Oct 23, 2006 | 19.20 | 19.60 | 19.05 | 19.42 | 722,924 | +0.22(+1.13%) |
Oct 20, 2006 | 19.20 | 19.30 | 18.92 | 19.20 | 1,124,915 | -0.42(-2.13%) |
Oct 19, 2006 | 18.96 | 19.73 | 18.84 | 19.62 | 4,742,628 | +2.44(+14.20%) |
Oct 18, 2006 | 17.26 | 17.36 | 17.08 | 17.18 | 848,703 | +0.08(+0.45%) |
Oct 17, 2006 | 17.03 | 17.13 | 16.78 | 17.10 | 741,099 | +0.01(+0.05%) |
Oct 16, 2006 | 17.04 | 17.15 | 16.96 | 17.09 | 502,782 | -0.05(-0.31%) |
Oct 13, 2006 | 17.04 | 17.26 | 16.97 | 17.15 | 990,222 | +0.32(+1.88%) |
Oct 12, 2006 | 16.65 | 16.86 | 16.49 | 16.83 | 1,199,041 | +0.14(+0.83%) |
Oct 11, 2006 | 16.72 | 16.86 | 16.60 | 16.69 | 589,878 | -0.10(-0.60%) |
Oct 10, 2006 | 16.70 | 16.85 | 16.63 | 16.79 | 524,138 | +0.38(+2.31%) |
Oct 09, 2006 | 16.38 | 16.50 | 16.32 | 16.42 | 293,451 | -0.03(-0.19%) |
Oct 06, 2006 | 16.58 | 16.58 | 16.25 | 16.45 | 440,988 | -0.19(-1.16%) |
Oct 05, 2006 | 16.77 | 16.77 | 16.56 | 16.64 | 207,351 | +0.08(+0.51%) |
Oct 04, 2006 | 16.48 | 16.60 | 16.42 | 16.55 | 428,240 | +0.10(+0.61%) |
Oct 03, 2006 | 16.41 | 16.46 | 16.15 | 16.45 | 467,771 | -0.23(-1.39%) |
Oct 02, 2006 | 16.74 | 16.89 | 16.60 | 16.69 | 350,057 | -0.12(-0.69%) |
Sep 29, 2006 | 16.96 | 16.96 | 16.76 | 16.80 | 469,067 | -0.31(-1.80%) |
Sep 28, 2006 | 17.03 | 17.23 | 16.92 | 17.11 | 378,477 | -0.02(-0.09%) |
Sep 27, 2006 | 17.20 | 17.37 | 17.03 | 17.13 | 634,877 | -0.25(-1.47%) |
Sep 26, 2006 | 16.92 | 17.52 | 16.91 | 17.38 | 856,549 | +0.53(+3.12%) |
Sep 25, 2006 | 16.74 | 16.87 | 16.44 | 16.86 | 225,755 | +0.06(+0.37%) |
Sep 22, 2006 | 16.72 | 16.99 | 16.67 | 16.79 | 243,287 | +0.00(+0.00%) |
Sep 21, 2006 | 16.91 | 16.99 | 16.59 | 16.79 | 387,379 | +0.27(+1.64%) |
Sep 20, 2006 | 16.35 | 16.57 | 16.35 | 16.52 | 138,030 | +0.32(+1.95%) |
Sep 19, 2006 | 16.44 | 16.48 | 16.07 | 16.21 | 328,783 | -0.37(-2.24%) |
Sep 18, 2006 | 16.43 | 16.68 | 16.31 | 16.58 | 385,099 | +0.22(+1.37%) |
Sep 15, 2006 | 16.48 | 16.51 | 16.25 | 16.35 | 337,498 | -0.08(-0.52%) |
Sep 14, 2006 | 16.27 | 16.52 | 16.27 | 16.44 | 433,652 | -0.05(-0.33%) |
Sep 13, 2006 | 16.18 | 16.89 | 16.12 | 16.49 | 585,917 | +0.22(+1.38%) |
Sep 12, 2006 | 15.99 | 16.45 | 15.72 | 16.27 | 926,212 | +0.35(+2.18%) |
Sep 11, 2006 | 15.85 | 16.01 | 15.78 | 15.92 | 391,517 | -0.09(-0.58%) |
Sep 08, 2006 | 16.06 | 16.10 | 15.84 | 16.01 | 346,410 | -0.02(-0.14%) |
Sep 07, 2006 | 16.18 | 16.22 | 15.90 | 16.04 | 630,984 | -0.49(-2.94%) |
Sep 06, 2006 | 16.57 | 16.69 | 16.41 | 16.52 | 353,540 | -0.32(-1.88%) |
Sep 05, 2006 | 16.91 | 16.91 | 16.65 | 16.84 | 186,159 | +0.04(+0.23%) |
Sep 01, 2006 | 16.73 | 16.97 | 16.63 | 16.80 | 344,706 | -0.03(-0.18%) |
Aug 31, 2006 | 16.65 | 16.89 | 16.60 | 16.83 | 392,922 | +0.15(+0.93%) |
Aug 30, 2006 | 16.45 | 16.75 | 16.45 | 16.68 | 234,250 | +0.09(+0.56%) |
Aug 29, 2006 | 16.69 | 16.72 | 16.41 | 16.59 | 407,388 | +0.20(+1.23%) |
Aug 28, 2006 | 16.13 | 16.44 | 16.13 | 16.38 | 174,298 | +0.21(+1.29%) |
Aug 25, 2006 | 15.80 | 16.28 | 15.80 | 16.18 | 273,303 | +0.31(+1.95%) |
Aug 24, 2006 | 16.19 | 16.19 | 15.69 | 15.87 | 790,334 | -0.50(-3.07%) |
Aug 23, 2006 | 16.04 | 16.41 | 15.98 | 16.37 | 665,335 | -0.24(-1.44%) |
Aug 22, 2006 | 16.42 | 16.69 | 16.35 | 16.61 | 223,582 | -0.06(-0.37%) |
Aug 21, 2006 | 16.60 | 16.67 | 16.42 | 16.67 | 703,705 | +0.15(+0.89%) |
Aug 18, 2006 | 16.46 | 16.55 | 16.33 | 16.52 | 263,340 | -0.08(-0.47%) |
Aug 17, 2006 | 16.21 | 16.60 | 16.05 | 16.60 | 1,007,941 | +0.75(+4.72%) |
Aug 16, 2006 | 15.69 | 15.97 | 15.44 | 15.85 | 1,095,950 | +0.55(+3.58%) |
Aug 15, 2006 | 15.23 | 15.52 | 15.23 | 15.30 | 585,459 | +0.08(+0.56%) |
Aug 14, 2006 | 15.07 | 15.54 | 15.07 | 15.22 | 606,586 | +0.05(+0.36%) |
Aug 11, 2006 | 15.24 | 15.24 | 15.03 | 15.16 | 260,166 | -0.02(-0.15%) |
Aug 10, 2006 | 15.13 | 15.23 | 14.83 | 15.19 | 514,691 | -0.17(-1.11%) |
Aug 09, 2006 | 15.48 | 15.55 | 15.32 | 15.36 | 568,827 | -0.04(-0.25%) |
Aug 08, 2006 | 15.37 | 15.64 | 15.32 | 15.40 | 503,876 | -0.06(-0.40%) |
Aug 07, 2006 | 15.50 | 15.55 | 15.31 | 15.46 | 498,762 | -0.21(-1.33%) |
Aug 04, 2006 | 15.64 | 15.83 | 15.60 | 15.67 | 977,373 | +0.07(+0.45%) |
Aug 03, 2006 | 15.45 | 15.74 | 15.38 | 15.60 | 478,321 | +0.02(+0.15%) |
Aug 02, 2006 | 15.41 | 15.77 | 15.39 | 15.57 | 995,540 | +0.22(+1.41%) |
Aug 01, 2006 | 15.57 | 15.66 | 15.17 | 15.36 | 628,063 | -0.34(-2.16%) |
Jul 31, 2006 | 15.66 | 15.79 | 15.56 | 15.70 | 684,488 | +0.14(+0.89%) |
Jul 28, 2006 | 15.64 | 15.71 | 15.40 | 15.56 | 681,548 | +0.10(+0.65%) |
Jul 27, 2006 | 15.50 | 15.71 | 15.35 | 15.46 | 204,049 | -0.01(-0.05%) |
Jul 26, 2006 | 15.44 | 15.60 | 15.34 | 15.47 | 370,591 | +0.06(+0.40%) |
Jul 25, 2006 | 15.24 | 15.43 | 15.14 | 15.40 | 407,966 | +0.29(+1.94%) |
Jul 24, 2006 | 15.06 | 15.23 | 14.92 | 15.11 | 581,858 | +0.38(+2.57%) |
Jul 21, 2006 | 14.96 | 15.06 | 14.52 | 14.73 | 630,156 | -0.53(-3.49%) |
Jul 20, 2006 | 15.25 | 15.57 | 14.97 | 15.27 | 1,187,366 | +1.41(+10.14%) |
Jul 19, 2006 | 13.47 | 13.95 | 13.38 | 13.86 | 685,872 | +0.60(+4.54%) |
Jul 18, 2006 | 13.27 | 13.27 | 12.88 | 13.26 | 1,139,929 | -0.44(-3.21%) |
Jul 17, 2006 | 13.46 | 13.77 | 13.37 | 13.70 | 454,031 | +6.71(+96.02%) |
Jul 14, 2006 | 7.134 | 7.142 | 6.897 | 6.988 | 449,568 | -0.09(-1.28%) |
Jul 13, 2006 | 7.009 | 7.229 | 6.963 | 7.078 | 597,976 | -0.02(-0.27%) |
Jul 12, 2006 | 7.283 | 7.308 | 7.001 | 7.098 | 549,220 | -0.25(-3.45%) |
Jul 11, 2006 | 7.304 | 7.378 | 7.078 | 7.351 | 187,712 | +0.13(+1.85%) |
Jul 10, 2006 | 7.353 | 7.353 | 7.167 | 7.217 | 393,339 | -0.16(-2.12%) |
Jul 07, 2006 | 7.459 | 7.495 | 7.347 | 7.374 | 275,703 | -0.03(-0.42%) |
Jul 06, 2006 | 7.430 | 7.432 | 7.385 | 7.405 | 188,588 | -0.03(-0.36%) |
Jul 05, 2006 | 7.559 | 7.559 | 7.407 | 7.432 | 334,284 | -0.12(-1.58%) |