Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.67 | 29.26 | 28.66 | 28.92 | 168,141 | +0.47(+1.66%) |
Jun 28, 2007 | 28.56 | 28.65 | 28.30 | 28.45 | 91,639 | -0.11(-0.39%) |
Jun 27, 2007 | 28.45 | 28.74 | 28.25 | 28.56 | 155,332 | +0.03(+0.09%) |
Jun 26, 2007 | 28.57 | 28.74 | 28.35 | 28.54 | 278,178 | +0.11(+0.39%) |
Jun 25, 2007 | 29.30 | 29.32 | 28.00 | 28.43 | 164,997 | -0.88(-2.99%) |
Jun 22, 2007 | 29.72 | 29.72 | 28.98 | 29.30 | 497,204 | -0.42(-1.42%) |
Jun 21, 2007 | 28.80 | 29.89 | 28.51 | 29.72 | 165,230 | +1.03(+3.59%) |
Jun 20, 2007 | 29.21 | 29.21 | 28.15 | 28.69 | 382,975 | -0.68(-2.31%) |
Jun 19, 2007 | 28.76 | 29.89 | 28.74 | 29.37 | 358,290 | +0.81(+2.83%) |
Jun 18, 2007 | 28.74 | 29.08 | 28.18 | 28.56 | 272,472 | -0.13(-0.45%) |
Jun 15, 2007 | 28.51 | 28.99 | 28.20 | 28.69 | 239,636 | +0.61(+2.17%) |
Jun 14, 2007 | 27.74 | 28.25 | 27.64 | 28.08 | 145,086 | +0.34(+1.24%) |
Jun 13, 2007 | 26.94 | 27.79 | 26.71 | 27.74 | 160,106 | +0.81(+3.00%) |
Jun 12, 2007 | 27.33 | 27.45 | 26.88 | 26.93 | 92,687 | -0.68(-2.46%) |
Jun 11, 2007 | 26.95 | 28.07 | 26.67 | 27.61 | 317,419 | +0.79(+2.95%) |
Jun 08, 2007 | 26.54 | 27.01 | 26.14 | 26.82 | 162,901 | +0.30(+1.13%) |
Jun 07, 2007 | 27.65 | 27.65 | 26.34 | 26.52 | 277,712 | -1.10(-3.98%) |
Jun 06, 2007 | 28.30 | 28.30 | 27.52 | 27.62 | 344,200 | -0.76(-2.66%) |
Jun 05, 2007 | 27.96 | 28.65 | 27.91 | 28.37 | 542,500 | +0.41(+1.47%) |
Jun 04, 2007 | 27.21 | 28.01 | 27.14 | 27.96 | 334,652 | +0.76(+2.78%) |
Jun 01, 2007 | 27.63 | 27.63 | 26.82 | 27.21 | 293,083 | -0.42(-1.52%) |
May 31, 2007 | 27.14 | 28.13 | 26.64 | 27.63 | 456,217 | +0.77(+2.88%) |
May 30, 2007 | 24.81 | 27.10 | 24.81 | 26.85 | 645,900 | +1.28(+5.00%) |
May 29, 2007 | 24.72 | 25.67 | 24.72 | 25.58 | 292,850 | +0.27(+1.05%) |
May 25, 2007 | 24.73 | 25.52 | 24.73 | 25.31 | 244,992 | +0.02(+0.07%) |
May 24, 2007 | 24.91 | 25.48 | 24.91 | 25.29 | 290,521 | +0.42(+1.69%) |
May 23, 2007 | 25.55 | 25.55 | 24.80 | 24.87 | 192,943 | -0.54(-2.13%) |
May 22, 2007 | 23.91 | 25.58 | 23.83 | 25.41 | 524,801 | +1.36(+5.64%) |
May 21, 2007 | 24.49 | 24.49 | 23.85 | 24.05 | 301,455 | -0.56(-2.27%) |
May 18, 2007 | 24.89 | 24.91 | 24.49 | 24.61 | 139,147 | -0.27(-1.10%) |
May 17, 2007 | 24.42 | 25.03 | 24.22 | 24.89 | 175,919 | +0.46(+1.90%) |
May 16, 2007 | 24.19 | 24.42 | 23.21 | 24.42 | 219,259 | +0.23(+0.96%) |
May 15, 2007 | 24.87 | 25.07 | 24.14 | 24.19 | 188,518 | -0.58(-2.36%) |
May 14, 2007 | 25.17 | 25.17 | 24.67 | 24.78 | 174,196 | -0.40(-1.57%) |
May 11, 2007 | 24.99 | 25.33 | 24.72 | 25.17 | 209,128 | +0.24(+0.96%) |
May 10, 2007 | 25.53 | 25.59 | 24.92 | 24.93 | 316,371 | -0.75(-2.91%) |
May 09, 2007 | 25.75 | 25.76 | 25.56 | 25.68 | 201,909 | -0.06(-0.23%) |
May 08, 2007 | 25.33 | 25.81 | 25.33 | 25.74 | 235,095 | +0.23(+0.91%) |
May 07, 2007 | 25.78 | 25.94 | 25.39 | 25.51 | 337,330 | -0.26(-1.00%) |
May 04, 2007 | 25.70 | 25.94 | 25.48 | 25.76 | 329,878 | +0.06(+0.23%) |
May 03, 2007 | 25.76 | 26.41 | 24.91 | 25.70 | 850,837 | +1.51(+6.25%) |
May 02, 2007 | 24.19 | 24.82 | 23.92 | 24.19 | 414,857 | -0.21(-0.84%) |
May 01, 2007 | 24.86 | 24.86 | 24.14 | 24.40 | 255,938 | -0.46(-1.83%) |
Apr 30, 2007 | 25.33 | 25.33 | 24.59 | 24.85 | 512,808 | -0.39(-1.53%) |
Apr 27, 2007 | 24.72 | 25.58 | 24.65 | 25.24 | 972,868 | +0.66(+2.69%) |
Apr 26, 2007 | 24.48 | 24.82 | 24.27 | 24.58 | 632,044 | +0.34(+1.38%) |
Apr 25, 2007 | 23.62 | 24.48 | 23.31 | 24.24 | 1,367,371 | +1.34(+5.85%) |
Apr 24, 2007 | 22.96 | 23.04 | 22.41 | 22.90 | 410,805 | +0.03(+0.15%) |
Apr 23, 2007 | 22.72 | 23.18 | 22.61 | 22.87 | 300,884 | +0.14(+0.60%) |
Apr 20, 2007 | 22.63 | 22.83 | 22.49 | 22.73 | 125,174 | +0.43(+1.93%) |
Apr 19, 2007 | 22.59 | 22.63 | 21.90 | 22.30 | 205,984 | -0.28(-1.25%) |
Apr 18, 2007 | 22.33 | 22.72 | 22.02 | 22.59 | 120,400 | +0.00(+0.00%) |
Apr 17, 2007 | 22.79 | 22.92 | 22.49 | 22.59 | 139,031 | -0.17(-0.75%) |
Apr 16, 2007 | 22.90 | 23.10 | 22.72 | 22.76 | 287,610 | +0.00(+0.00%) |
Apr 13, 2007 | 22.73 | 23.08 | 22.54 | 22.76 | 185,607 | +0.09(+0.38%) |
Apr 12, 2007 | 22.19 | 23.19 | 22.19 | 22.67 | 337,447 | +0.51(+2.29%) |
Apr 11, 2007 | 22.82 | 22.82 | 22.02 | 22.17 | 113,646 | -0.59(-2.60%) |
Apr 10, 2007 | 22.75 | 22.86 | 22.72 | 22.76 | 33,302 | +0.06(+0.26%) |
Apr 09, 2007 | 22.93 | 23.19 | 22.69 | 22.70 | 153,236 | -0.38(-1.64%) |
Apr 05, 2007 | 22.97 | 23.19 | 22.89 | 23.08 | 163,600 | +0.15(+0.64%) |
Apr 04, 2007 | 22.86 | 23.02 | 22.74 | 22.93 | 51,467 | -0.02(-0.07%) |
Apr 03, 2007 | 22.34 | 23.14 | 22.15 | 22.95 | 96,297 | +0.75(+3.37%) |
Apr 02, 2007 | 22.04 | 22.20 | 21.80 | 22.20 | 82,556 | +0.16(+0.74%) |
Mar 30, 2007 | 21.80 | 22.23 | 21.73 | 22.04 | 62,878 | +0.30(+1.38%) |
Mar 29, 2007 | 21.57 | 21.80 | 21.21 | 21.74 | 39,007 | +0.34(+1.61%) |
Mar 28, 2007 | 21.42 | 21.58 | 21.05 | 21.39 | 121,448 | -0.11(-0.52%) |
Mar 27, 2007 | 21.57 | 21.81 | 21.35 | 21.50 | 63,344 | -0.18(-0.83%) |
Mar 26, 2007 | 21.87 | 22.20 | 21.49 | 21.68 | 106,078 | -0.18(-0.83%) |
Mar 23, 2007 | 21.90 | 22.05 | 21.77 | 21.87 | 68,467 | -0.03(-0.12%) |
Mar 22, 2007 | 22.67 | 22.67 | 21.76 | 21.89 | 189,683 | -0.65(-2.90%) |
Mar 21, 2007 | 22.41 | 23.00 | 22.09 | 22.54 | 168,024 | +0.23(+1.04%) |
Mar 20, 2007 | 22.06 | 22.68 | 21.77 | 22.31 | 568,816 | +0.25(+1.13%) |
Mar 19, 2007 | 21.55 | 22.06 | 21.24 | 22.06 | 120,516 | +0.61(+2.84%) |
Mar 16, 2007 | 21.46 | 21.46 | 21.11 | 21.45 | 114,578 | +0.00(+0.00%) |
Mar 15, 2007 | 21.66 | 21.82 | 21.32 | 21.45 | 114,229 | -0.26(-1.19%) |
Mar 14, 2007 | 20.66 | 21.94 | 20.33 | 21.71 | 233,232 | +1.00(+4.85%) |
Mar 13, 2007 | 20.85 | 20.79 | 20.41 | 20.71 | 574,754 | -0.15(-0.70%) |
Mar 12, 2007 | 20.57 | 21.03 | 20.44 | 20.85 | 428,271 | +0.22(+1.08%) |
Mar 09, 2007 | 20.63 | 20.91 | 20.40 | 20.63 | 70,563 | +0.15(+0.76%) |
Mar 08, 2007 | 20.74 | 21.14 | 20.25 | 20.47 | 101,886 | -0.15(-0.71%) |
Mar 07, 2007 | 20.56 | 20.82 | 20.45 | 20.62 | 394,736 | +0.10(+0.50%) |
Mar 06, 2007 | 20.48 | 20.74 | 20.19 | 20.52 | 138,332 | +0.20(+0.97%) |
Mar 05, 2007 | 20.61 | 20.61 | 18.79 | 20.32 | 194,806 | -0.29(-1.42%) |
Mar 02, 2007 | 20.87 | 21.04 | 20.31 | 20.61 | 227,410 | -0.84(-3.92%) |
Mar 01, 2007 | 20.89 | 21.95 | 20.53 | 21.45 | 213,670 | +0.39(+1.83%) |
Feb 28, 2007 | 21.00 | 21.74 | 20.95 | 21.07 | 258,965 | +0.07(+0.33%) |
Feb 27, 2007 | 21.47 | 21.71 | 19.61 | 21.00 | 327,899 | -1.41(-6.29%) |
Feb 26, 2007 | 23.05 | 23.09 | 21.51 | 22.41 | 183,744 | -0.78(-3.37%) |
Feb 23, 2007 | 23.09 | 23.39 | 22.72 | 23.19 | 117,838 | -0.03(-0.15%) |
Feb 22, 2007 | 23.19 | 23.23 | 22.58 | 23.22 | 117,023 | +0.04(+0.19%) |
Feb 21, 2007 | 22.29 | 23.33 | 22.00 | 23.18 | 200,628 | +0.15(+0.67%) |
Feb 20, 2007 | 22.76 | 23.39 | 22.72 | 23.02 | 178,737 | +0.27(+1.17%) |
Feb 16, 2007 | 22.05 | 22.91 | 22.05 | 22.76 | 160,572 | -0.06(-0.26%) |
Feb 15, 2007 | 21.26 | 23.37 | 21.20 | 22.82 | 306,939 | +0.09(+0.38%) |
Feb 14, 2007 | 22.68 | 22.95 | 22.58 | 22.73 | 99,640 | -0.03(-0.11%) |
Feb 13, 2007 | 22.75 | 22.92 | 22.43 | 22.76 | 105,229 | +0.05(+0.23%) |
Feb 12, 2007 | 21.48 | 22.76 | 21.35 | 22.71 | 117,023 | +0.93(+4.26%) |
Feb 09, 2007 | 22.56 | 22.96 | 21.53 | 21.78 | 90,242 | -0.75(-3.32%) |
Feb 08, 2007 | 22.41 | 22.79 | 22.00 | 22.53 | 74,056 | +0.12(+0.54%) |
Feb 07, 2007 | 22.31 | 22.82 | 22.28 | 22.41 | 225,779 | +0.08(+0.35%) |
Feb 06, 2007 | 21.36 | 22.41 | 21.31 | 22.33 | 169,538 | +0.91(+4.25%) |
Feb 05, 2007 | 21.41 | 21.84 | 21.23 | 21.42 | 86,865 | +0.01(+0.04%) |
Feb 02, 2007 | 21.21 | 21.52 | 21.13 | 21.41 | 187,004 | -0.36(-1.66%) |
Feb 01, 2007 | 21.73 | 21.81 | 21.54 | 21.77 | 81,974 | -0.05(-0.24%) |
Jan 31, 2007 | 21.78 | 22.03 | 21.39 | 21.82 | 229,738 | -0.06(-0.27%) |
Jan 30, 2007 | 22.07 | 22.22 | 21.51 | 21.88 | 119,585 | -0.19(-0.86%) |
Jan 29, 2007 | 22.72 | 22.89 | 21.97 | 22.07 | 129,017 | -0.72(-3.17%) |
Jan 26, 2007 | 22.66 | 23.06 | 22.33 | 22.79 | 110,852 | +0.14(+0.61%) |
Jan 25, 2007 | 23.00 | 23.00 | 22.47 | 22.66 | 72,310 | -0.27(-1.20%) |
Jan 24, 2007 | 22.47 | 23.14 | 22.47 | 22.93 | 106,194 | +0.53(+2.38%) |
Jan 23, 2007 | 22.45 | 23.19 | 22.33 | 22.40 | 210,991 | +0.01(+0.04%) |
Jan 22, 2007 | 21.97 | 22.43 | 21.90 | 22.39 | 141,243 | +0.33(+1.52%) |
Jan 19, 2007 | 21.38 | 22.06 | 21.21 | 22.05 | 78,015 | +0.74(+3.47%) |
Jan 18, 2007 | 21.17 | 21.64 | 21.17 | 21.32 | 52,747 | +0.06(+0.28%) |
Jan 17, 2007 | 21.89 | 21.89 | 21.21 | 21.26 | 87,098 | -0.63(-2.86%) |
Jan 16, 2007 | 21.34 | 21.89 | 21.13 | 21.88 | 103,982 | +0.23(+1.07%) |
Jan 12, 2007 | 21.04 | 21.78 | 21.04 | 21.65 | 102,352 | -0.03(-0.16%) |
Jan 11, 2007 | 21.80 | 22.08 | 21.42 | 21.68 | 94,666 | -0.11(-0.51%) |
Jan 10, 2007 | 21.21 | 21.87 | 21.13 | 21.80 | 111,783 | +0.39(+1.81%) |
Jan 09, 2007 | 22.54 | 22.60 | 20.80 | 21.41 | 268,164 | -1.33(-5.85%) |
Jan 08, 2007 | 22.32 | 23.08 | 22.08 | 22.74 | 209,711 | +0.42(+1.89%) |
Jan 05, 2007 | 22.79 | 22.85 | 21.75 | 22.32 | 126,106 | -0.46(-2.00%) |
Jan 04, 2007 | 22.93 | 22.97 | 22.29 | 22.78 | 145,551 | -0.13(-0.56%) |
Jan 03, 2007 | 22.35 | 22.90 | 22.17 | 22.90 | 261,061 | +0.52(+2.30%) |
Dec 29, 2006 | 21.90 | 22.41 | 21.68 | 22.39 | 138,099 | +0.57(+2.60%) |
Dec 28, 2006 | 21.51 | 21.90 | 21.11 | 21.82 | 97,927 | +0.22(+1.03%) |
Dec 27, 2006 | 21.08 | 21.64 | 20.96 | 21.60 | 118,653 | +0.66(+3.16%) |
Dec 26, 2006 | 20.27 | 20.95 | 20.08 | 20.94 | 59,501 | +0.91(+4.55%) |
Dec 22, 2006 | 20.71 | 20.71 | 19.68 | 20.03 | 131,229 | -0.68(-3.28%) |
Dec 21, 2006 | 20.40 | 20.88 | 20.36 | 20.71 | 168,141 | +0.35(+1.73%) |
Dec 20, 2006 | 19.97 | 20.42 | 19.85 | 20.35 | 85,235 | +0.42(+2.11%) |
Dec 19, 2006 | 19.61 | 19.97 | 19.43 | 19.93 | 50,419 | +0.30(+1.53%) |
Dec 18, 2006 | 20.27 | 20.58 | 19.58 | 19.63 | 74,173 | -0.32(-1.59%) |
Dec 15, 2006 | 19.92 | 20.22 | 19.86 | 19.95 | 124,359 | +0.03(+0.13%) |
Dec 14, 2006 | 20.10 | 20.22 | 19.86 | 19.92 | 97,810 | -0.09(-0.43%) |
Dec 13, 2006 | 19.62 | 20.12 | 19.61 | 20.01 | 62,878 | +0.39(+1.97%) |
Dec 12, 2006 | 19.92 | 20.19 | 19.34 | 19.62 | 111,085 | -0.38(-1.89%) |
Dec 11, 2006 | 19.41 | 20.01 | 19.32 | 20.00 | 73,125 | +0.67(+3.47%) |
Dec 08, 2006 | 19.68 | 19.77 | 19.25 | 19.33 | 65,905 | -0.42(-2.13%) |
Dec 07, 2006 | 20.01 | 20.01 | 19.67 | 19.75 | 46,110 | -0.22(-1.12%) |
Dec 06, 2006 | 19.83 | 20.10 | 19.63 | 19.98 | 84,070 | +0.12(+0.61%) |
Dec 05, 2006 | 19.68 | 20.11 | 19.62 | 19.86 | 65,672 | +0.18(+0.92%) |
Dec 04, 2006 | 18.89 | 19.74 | 18.89 | 19.68 | 159,990 | +0.52(+2.74%) |
Dec 01, 2006 | 19.02 | 19.27 | 18.61 | 19.15 | 257,335 | -0.46(-2.36%) |
Nov 30, 2006 | 19.94 | 19.94 | 19.57 | 19.61 | 139,496 | -0.44(-2.18%) |
Nov 29, 2006 | 19.24 | 20.17 | 18.98 | 20.05 | 160,805 | +0.93(+4.85%) |
Nov 28, 2006 | 18.89 | 19.22 | 18.72 | 19.13 | 335,118 | -0.71(-3.59%) |
Nov 27, 2006 | 19.67 | 19.88 | 19.61 | 19.84 | 106,078 | +0.09(+0.43%) |
Nov 24, 2006 | 20.05 | 20.05 | 19.73 | 19.75 | 29,576 | -0.35(-1.75%) |
Nov 22, 2006 | 20.22 | 20.31 | 19.97 | 20.10 | 71,611 | -0.07(-0.34%) |
Nov 21, 2006 | 19.79 | 20.46 | 19.75 | 20.17 | 131,113 | +0.34(+1.73%) |
Nov 20, 2006 | 19.75 | 19.88 | 19.21 | 19.83 | 200,162 | +0.70(+3.64%) |
Nov 17, 2006 | 19.13 | 19.74 | 18.98 | 19.13 | 112,365 | +0.00(+0.00%) |
Nov 16, 2006 | 18.89 | 19.37 | 18.66 | 19.13 | 134,489 | -0.13(-0.67%) |
Nov 15, 2006 | 19.11 | 19.31 | 18.90 | 19.26 | 129,832 | +0.03(+0.13%) |
Nov 14, 2006 | 18.81 | 19.24 | 18.72 | 19.24 | 168,024 | +0.43(+2.28%) |
Nov 13, 2006 | 18.63 | 18.88 | 18.63 | 18.81 | 72,892 | -0.03(-0.18%) |
Nov 10, 2006 | 18.28 | 18.89 | 18.14 | 18.84 | 114,112 | +0.59(+3.25%) |
Nov 09, 2006 | 18.25 | 18.75 | 18.18 | 18.25 | 206,334 | -0.43(-2.30%) |
Nov 08, 2006 | 18.09 | 18.89 | 18.03 | 18.68 | 189,683 | +0.59(+3.28%) |
Nov 07, 2006 | 18.08 | 18.25 | 17.75 | 18.09 | 165,463 | -0.08(-0.43%) |
Nov 06, 2006 | 19.75 | 19.75 | 18.03 | 18.16 | 250,698 | +0.64(+3.63%) |
Nov 03, 2006 | 16.74 | 17.88 | 16.73 | 17.53 | 90,707 | +0.82(+4.94%) |
Nov 02, 2006 | 15.89 | 16.75 | 15.85 | 16.70 | 182,463 | -0.11(-0.66%) |
Nov 01, 2006 | 17.61 | 17.61 | 16.78 | 16.82 | 90,242 | -0.88(-5.00%) |
Oct 31, 2006 | 17.78 | 18.09 | 17.60 | 17.70 | 124,708 | -0.12(-0.67%) |
Oct 30, 2006 | 17.40 | 17.95 | 17.39 | 17.82 | 61,364 | +0.43(+2.47%) |
Oct 27, 2006 | 17.42 | 17.61 | 17.24 | 17.39 | 106,427 | -0.11(-0.64%) |
Oct 26, 2006 | 17.37 | 17.61 | 17.19 | 17.50 | 56,706 | +0.15(+0.89%) |
Oct 25, 2006 | 17.22 | 17.35 | 17.12 | 17.35 | 65,323 | -0.04(-0.25%) |
Oct 24, 2006 | 17.51 | 17.56 | 17.19 | 17.39 | 30,274 | -0.12(-0.69%) |
Oct 23, 2006 | 16.70 | 17.61 | 16.68 | 17.51 | 98,625 | +0.70(+4.19%) |
Oct 20, 2006 | 17.15 | 17.16 | 16.75 | 16.81 | 56,008 | -0.29(-1.71%) |
Oct 19, 2006 | 16.57 | 17.18 | 16.57 | 17.10 | 55,775 | +0.57(+3.43%) |
Oct 18, 2006 | 17.34 | 17.34 | 16.51 | 16.53 | 67,885 | -0.64(-3.75%) |
Oct 17, 2006 | 17.12 | 17.24 | 16.86 | 17.18 | 67,768 | +0.07(+0.40%) |
Oct 16, 2006 | 16.45 | 17.23 | 16.45 | 17.11 | 91,173 | +0.36(+2.15%) |
Oct 13, 2006 | 16.30 | 16.75 | 16.30 | 16.75 | 153,702 | +0.45(+2.74%) |
Oct 12, 2006 | 15.48 | 16.30 | 15.48 | 16.30 | 70,214 | +0.85(+5.50%) |
Oct 11, 2006 | 16.21 | 16.21 | 15.30 | 15.45 | 67,186 | -0.76(-4.71%) |
Oct 10, 2006 | 16.03 | 16.23 | 15.98 | 16.21 | 39,007 | +0.18(+1.13%) |
Oct 09, 2006 | 15.76 | 16.15 | 15.76 | 16.03 | 33,884 | +0.23(+1.47%) |
Oct 06, 2006 | 15.81 | 15.81 | 15.59 | 15.80 | 33,418 | +0.00(+0.00%) |
Oct 05, 2006 | 15.92 | 15.92 | 15.76 | 15.80 | 41,336 | -0.12(-0.76%) |
Oct 04, 2006 | 15.40 | 16.36 | 15.40 | 15.92 | 60,433 | +0.46(+3.00%) |
Oct 03, 2006 | 15.50 | 15.80 | 15.29 | 15.46 | 31,788 | -0.04(-0.28%) |
Oct 02, 2006 | 16.08 | 16.23 | 15.46 | 15.50 | 74,871 | -0.79(-4.85%) |
Sep 29, 2006 | 16.27 | 16.53 | 16.24 | 16.29 | 86,865 | +0.03(+0.21%) |
Sep 28, 2006 | 16.29 | 16.32 | 16.00 | 16.26 | 55,775 | -0.03(-0.21%) |
Sep 27, 2006 | 16.15 | 16.33 | 16.05 | 16.29 | 63,111 | +0.09(+0.53%) |
Sep 26, 2006 | 16.32 | 16.41 | 15.74 | 16.21 | 123,544 | -0.21(-1.26%) |
Sep 25, 2006 | 15.63 | 16.45 | 15.60 | 16.41 | 186,539 | +0.84(+5.41%) |
Sep 22, 2006 | 15.41 | 15.60 | 15.17 | 15.57 | 91,406 | +0.10(+0.67%) |
Sep 21, 2006 | 15.59 | 15.59 | 15.37 | 15.47 | 88,961 | -0.08(-0.50%) |
Sep 20, 2006 | 15.54 | 15.78 | 15.43 | 15.54 | 114,229 | +0.01(+0.06%) |
Sep 19, 2006 | 15.07 | 15.59 | 15.02 | 15.54 | 147,414 | +0.46(+3.08%) |
Sep 18, 2006 | 15.03 | 15.09 | 14.99 | 15.07 | 63,460 | -0.02(-0.11%) |
Sep 15, 2006 | 15.06 | 15.09 | 14.94 | 15.09 | 156,613 | +0.21(+1.44%) |
Sep 14, 2006 | 14.51 | 14.91 | 14.44 | 14.87 | 80,810 | +0.37(+2.55%) |
Sep 13, 2006 | 14.18 | 14.55 | 14.12 | 14.51 | 56,357 | +0.33(+2.36%) |
Sep 12, 2006 | 14.00 | 14.20 | 14.00 | 14.17 | 117,722 | +0.17(+1.23%) |
Sep 11, 2006 | 14.37 | 14.37 | 13.97 | 14.00 | 105,845 | -0.34(-2.40%) |
Sep 08, 2006 | 14.01 | 14.39 | 13.95 | 14.34 | 128,900 | +0.34(+2.39%) |
Sep 07, 2006 | 14.08 | 14.11 | 13.89 | 14.01 | 88,262 | +0.09(+0.62%) |
Sep 06, 2006 | 14.26 | 14.26 | 13.92 | 13.92 | 57,405 | -0.34(-2.41%) |
Sep 05, 2006 | 14.34 | 14.53 | 14.23 | 14.26 | 111,201 | -0.15(-1.07%) |
Sep 01, 2006 | 14.51 | 14.51 | 14.17 | 14.42 | 95,132 | -0.14(-0.94%) |
Aug 31, 2006 | 14.46 | 14.86 | 14.46 | 14.56 | 159,874 | +0.18(+1.25%) |
Aug 30, 2006 | 14.60 | 14.60 | 14.20 | 14.38 | 50,652 | -0.16(-1.12%) |
Aug 29, 2006 | 14.08 | 14.60 | 14.04 | 14.54 | 163,600 | +0.64(+4.57%) |
Aug 28, 2006 | 14.04 | 14.13 | 13.75 | 13.90 | 228,341 | -0.05(-0.37%) |
Aug 25, 2006 | 13.79 | 13.96 | 13.74 | 13.96 | 123,078 | +0.16(+1.18%) |
Aug 24, 2006 | 14.17 | 14.26 | 13.63 | 13.79 | 115,742 | -0.34(-2.43%) |
Aug 23, 2006 | 14.73 | 14.78 | 14.04 | 14.14 | 124,941 | -0.44(-3.00%) |
Aug 22, 2006 | 14.64 | 14.75 | 14.47 | 14.57 | 117,023 | -0.15(-1.05%) |
Aug 21, 2006 | 14.17 | 15.09 | 14.17 | 14.73 | 414,182 | +0.90(+6.52%) |
Aug 18, 2006 | 13.91 | 13.95 | 13.67 | 13.83 | 213,204 | -0.08(-0.56%) |
Aug 17, 2006 | 13.91 | 14.00 | 13.76 | 13.90 | 146,832 | -0.02(-0.12%) |
Aug 16, 2006 | 13.74 | 14.01 | 13.53 | 13.92 | 81,858 | +0.48(+3.58%) |
Aug 15, 2006 | 13.83 | 13.91 | 13.31 | 13.44 | 141,825 | -0.21(-1.51%) |
Aug 14, 2006 | 14.20 | 14.31 | 13.64 | 13.65 | 94,550 | -0.52(-3.70%) |
Aug 11, 2006 | 14.43 | 14.57 | 14.08 | 14.17 | 48,439 | -0.25(-1.73%) |
Aug 10, 2006 | 14.76 | 14.76 | 14.18 | 14.42 | 65,207 | -0.39(-2.67%) |
Aug 09, 2006 | 15.09 | 15.19 | 14.81 | 14.81 | 78,132 | -0.21(-1.43%) |
Aug 08, 2006 | 15.37 | 15.63 | 14.99 | 15.03 | 55,076 | -0.24(-1.58%) |
Aug 07, 2006 | 15.29 | 15.62 | 15.12 | 15.27 | 130,414 | -0.19(-1.22%) |
Aug 04, 2006 | 17.18 | 17.61 | 14.86 | 15.46 | 433,977 | -1.28(-7.64%) |
Aug 03, 2006 | 16.57 | 16.82 | 16.45 | 16.74 | 100,954 | +0.16(+0.98%) |
Aug 02, 2006 | 16.06 | 16.58 | 16.06 | 16.57 | 136,003 | +0.60(+3.76%) |
Aug 01, 2006 | 16.40 | 16.41 | 15.84 | 15.97 | 89,310 | -0.49(-2.97%) |
Jul 31, 2006 | 16.27 | 16.65 | 16.27 | 16.46 | 79,063 | +0.19(+1.16%) |
Jul 28, 2006 | 15.63 | 16.31 | 15.63 | 16.27 | 51,350 | +0.70(+4.47%) |
Jul 27, 2006 | 16.21 | 16.52 | 15.48 | 15.58 | 131,578 | -0.46(-2.84%) |
Jul 26, 2006 | 17.09 | 17.09 | 15.64 | 16.03 | 267,116 | -1.19(-6.88%) |
Jul 25, 2006 | 16.69 | 17.56 | 16.69 | 17.22 | 121,331 | +0.43(+2.56%) |
Jul 24, 2006 | 16.34 | 16.94 | 16.34 | 16.79 | 79,645 | +0.46(+2.84%) |
Jul 21, 2006 | 16.53 | 16.53 | 16.15 | 16.33 | 61,481 | -0.21(-1.25%) |
Jul 20, 2006 | 17.68 | 17.69 | 16.49 | 16.53 | 76,036 | -1.16(-6.55%) |
Jul 19, 2006 | 17.00 | 17.78 | 16.94 | 17.69 | 201,327 | +0.73(+4.30%) |
Jul 18, 2006 | 16.62 | 17.09 | 16.51 | 16.96 | 124,359 | +0.39(+2.33%) |
Jul 17, 2006 | 16.40 | 16.66 | 16.26 | 16.57 | 73,940 | +0.04(+0.26%) |
Jul 14, 2006 | 16.32 | 16.64 | 16.15 | 16.53 | 132,859 | +0.26(+1.58%) |
Jul 13, 2006 | 15.94 | 16.48 | 15.46 | 16.27 | 108,639 | +0.24(+1.50%) |
Jul 12, 2006 | 16.68 | 16.71 | 16.03 | 16.03 | 45,645 | -0.60(-3.61%) |
Jul 11, 2006 | 16.90 | 16.91 | 16.32 | 16.64 | 53,563 | -0.31(-1.82%) |
Jul 10, 2006 | 16.85 | 17.02 | 16.62 | 16.94 | 80,577 | +0.15(+0.87%) |
Jul 07, 2006 | 16.69 | 16.95 | 16.66 | 16.80 | 46,343 | -0.15(-0.91%) |
Jul 06, 2006 | 16.32 | 17.08 | 16.32 | 16.95 | 116,324 | +0.68(+4.17%) |
Jul 05, 2006 | 16.62 | 16.66 | 16.21 | 16.27 | 64,974 | -0.41(-2.47%) |