Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.96 | 20.30 | 19.50 | 19.85 | 189,156 | -0.15(-0.75%) |
Jun 28, 2007 | 19.10 | 20.19 | 19.00 | 20.00 | 201,031 | +0.94(+4.93%) |
Jun 27, 2007 | 19.28 | 19.43 | 18.65 | 19.06 | 252,489 | -0.40(-2.06%) |
Jun 26, 2007 | 20.27 | 20.30 | 19.19 | 19.46 | 414,397 | -0.67(-3.33%) |
Jun 25, 2007 | 19.82 | 20.50 | 19.82 | 20.13 | 239,942 | +0.10(+0.50%) |
Jun 22, 2007 | 19.99 | 20.74 | 19.66 | 20.03 | 680,138 | +0.04(+0.20%) |
Jun 21, 2007 | 18.91 | 20.44 | 18.50 | 19.99 | 482,579 | +0.88(+4.60%) |
Jun 20, 2007 | 18.33 | 19.55 | 18.11 | 19.11 | 368,700 | +0.99(+5.46%) |
Jun 19, 2007 | 18.20 | 18.26 | 17.95 | 18.12 | 152,000 | +0.02(+0.11%) |
Jun 18, 2007 | 18.21 | 18.25 | 17.85 | 18.10 | 208,200 | +0.10(+0.56%) |
Jun 15, 2007 | 17.41 | 18.12 | 17.08 | 18.00 | 452,800 | +0.76(+4.41%) |
Jun 14, 2007 | 16.75 | 17.45 | 16.60 | 17.24 | 247,700 | +0.66(+3.98%) |
Jun 13, 2007 | 16.55 | 16.72 | 16.52 | 16.58 | 75,600 | +0.05(+0.30%) |
Jun 12, 2007 | 16.63 | 16.63 | 16.36 | 16.53 | 119,100 | -0.08(-0.48%) |
Jun 11, 2007 | 16.70 | 16.90 | 16.52 | 16.61 | 171,203 | -0.10(-0.60%) |
Jun 08, 2007 | 16.43 | 16.79 | 16.39 | 16.71 | 98,300 | +0.21(+1.27%) |
Jun 07, 2007 | 16.71 | 16.71 | 16.23 | 16.50 | 172,504 | -0.13(-0.78%) |
Jun 06, 2007 | 16.35 | 16.93 | 16.15 | 16.63 | 252,828 | +0.22(+1.34%) |
Jun 05, 2007 | 16.13 | 16.45 | 16.09 | 16.41 | 136,544 | +0.26(+1.61%) |
Jun 04, 2007 | 16.05 | 16.63 | 16.02 | 16.15 | 137,068 | +0.04(+0.25%) |
Jun 01, 2007 | 16.50 | 16.62 | 16.01 | 16.11 | 277,729 | -0.35(-2.13%) |
May 31, 2007 | 16.65 | 16.65 | 16.40 | 16.46 | 111,562 | -0.23(-1.38%) |
May 30, 2007 | 16.15 | 16.75 | 16.04 | 16.69 | 243,598 | +0.50(+3.09%) |
May 29, 2007 | 16.01 | 16.30 | 16.00 | 16.19 | 101,238 | +0.16(+1.00%) |
May 25, 2007 | 16.27 | 16.36 | 16.00 | 16.03 | 110,062 | -0.13(-0.80%) |
May 24, 2007 | 16.02 | 16.25 | 16.00 | 16.16 | 120,944 | +0.19(+1.19%) |
May 23, 2007 | 16.00 | 16.23 | 15.95 | 15.97 | 81,278 | -0.03(-0.19%) |
May 22, 2007 | 16.22 | 16.25 | 15.90 | 16.00 | 116,120 | -0.03(-0.19%) |
May 21, 2007 | 15.70 | 16.21 | 15.70 | 16.03 | 239,775 | +0.38(+2.43%) |
May 18, 2007 | 15.41 | 15.80 | 15.27 | 15.65 | 153,952 | +0.31(+2.02%) |
May 17, 2007 | 15.69 | 15.69 | 15.18 | 15.34 | 122,042 | -0.16(-1.03%) |
May 16, 2007 | 15.26 | 15.74 | 15.10 | 15.50 | 128,150 | +0.26(+1.71%) |
May 15, 2007 | 15.44 | 15.44 | 15.13 | 15.24 | 98,143 | -0.02(-0.13%) |
May 14, 2007 | 15.79 | 15.84 | 15.14 | 15.26 | 147,282 | -0.32(-2.05%) |
May 11, 2007 | 15.52 | 15.88 | 15.51 | 15.58 | 112,663 | +0.00(+0.00%) |
May 10, 2007 | 15.55 | 15.73 | 15.32 | 15.58 | 171,185 | +0.04(+0.26%) |
May 09, 2007 | 15.66 | 15.87 | 15.30 | 15.54 | 100,118 | -0.16(-1.02%) |
May 08, 2007 | 15.93 | 15.93 | 15.56 | 15.70 | 185,122 | -0.17(-1.07%) |
May 07, 2007 | 15.64 | 15.95 | 15.47 | 15.87 | 233,857 | +0.40(+2.59%) |
May 04, 2007 | 15.37 | 15.56 | 15.18 | 15.47 | 131,646 | +0.07(+0.45%) |
May 03, 2007 | 15.45 | 15.50 | 15.05 | 15.40 | 271,907 | -0.10(-0.65%) |
May 02, 2007 | 15.90 | 15.90 | 15.05 | 15.50 | 426,157 | -0.45(-2.82%) |
May 01, 2007 | 15.85 | 16.12 | 15.54 | 15.95 | 187,561 | +0.10(+0.63%) |
Apr 30, 2007 | 16.30 | 16.70 | 15.80 | 15.85 | 271,800 | -0.31(-1.92%) |
Apr 27, 2007 | 16.37 | 16.42 | 15.99 | 16.16 | 200,028 | -0.20(-1.22%) |
Apr 26, 2007 | 15.68 | 16.48 | 15.06 | 16.36 | 604,608 | +0.98(+6.37%) |
Apr 25, 2007 | 15.30 | 15.71 | 15.00 | 15.38 | 308,210 | +0.11(+0.72%) |
Apr 24, 2007 | 15.75 | 15.99 | 15.00 | 15.27 | 341,353 | +0.27(+1.80%) |
Apr 23, 2007 | 14.70 | 15.10 | 14.70 | 15.00 | 176,615 | +0.30(+2.04%) |
Apr 20, 2007 | 14.40 | 14.90 | 14.27 | 14.70 | 208,108 | +0.43(+3.01%) |
Apr 19, 2007 | 14.23 | 14.35 | 14.05 | 14.27 | 80,721 | -0.13(-0.90%) |
Apr 18, 2007 | 14.65 | 14.65 | 14.17 | 14.40 | 87,772 | -0.29(-1.97%) |
Apr 17, 2007 | 14.50 | 14.75 | 14.39 | 14.69 | 90,537 | +0.23(+1.59%) |
Apr 16, 2007 | 14.36 | 14.55 | 14.36 | 14.46 | 91,941 | +0.16(+1.12%) |
Apr 13, 2007 | 14.50 | 14.53 | 14.12 | 14.30 | 90,999 | -0.18(-1.24%) |
Apr 12, 2007 | 14.20 | 14.55 | 14.10 | 14.48 | 92,012 | +0.25(+1.76%) |
Apr 11, 2007 | 14.48 | 14.75 | 14.20 | 14.23 | 109,622 | -0.23(-1.59%) |
Apr 10, 2007 | 14.94 | 15.00 | 14.19 | 14.46 | 204,707 | -0.27(-1.83%) |
Apr 09, 2007 | 14.70 | 14.94 | 14.60 | 14.73 | 134,013 | +0.10(+0.68%) |
Apr 05, 2007 | 14.48 | 14.77 | 14.12 | 14.63 | 168,774 | +0.20(+1.39%) |
Apr 04, 2007 | 14.92 | 15.15 | 14.06 | 14.43 | 288,233 | -0.45(-3.02%) |
Apr 03, 2007 | 13.66 | 15.10 | 13.60 | 14.88 | 723,524 | +1.69(+12.81%) |
Apr 02, 2007 | 13.20 | 13.37 | 13.12 | 13.19 | 175,203 | +0.12(+0.92%) |
Mar 30, 2007 | 13.00 | 13.17 | 12.90 | 13.07 | 125,438 | +0.15(+1.16%) |
Mar 29, 2007 | 12.87 | 12.96 | 12.77 | 12.92 | 171,387 | +0.12(+0.94%) |
Mar 28, 2007 | 13.02 | 13.13 | 12.78 | 12.80 | 145,537 | -0.31(-2.36%) |
Mar 27, 2007 | 13.21 | 13.38 | 13.07 | 13.11 | 50,906 | -0.15(-1.13%) |
Mar 26, 2007 | 13.44 | 13.44 | 12.97 | 13.26 | 137,784 | -0.14(-1.04%) |
Mar 23, 2007 | 13.29 | 13.43 | 13.20 | 13.40 | 98,659 | +0.16(+1.21%) |
Mar 22, 2007 | 13.26 | 13.43 | 13.21 | 13.24 | 88,541 | -0.01(-0.08%) |
Mar 21, 2007 | 13.10 | 13.28 | 12.82 | 13.25 | 138,438 | +0.20(+1.53%) |
Mar 20, 2007 | 12.90 | 13.10 | 12.76 | 13.05 | 212,934 | +0.18(+1.40%) |
Mar 19, 2007 | 13.00 | 13.22 | 12.81 | 12.87 | 210,793 | -0.06(-0.46%) |
Mar 16, 2007 | 13.42 | 13.45 | 12.81 | 12.93 | 359,266 | -0.52(-3.87%) |
Mar 15, 2007 | 13.66 | 13.66 | 13.35 | 13.45 | 170,039 | +0.00(+0.00%) |
Mar 14, 2007 | 13.92 | 13.93 | 13.27 | 13.45 | 229,965 | -0.55(-3.93%) |
Mar 13, 2007 | 14.29 | 14.29 | 13.95 | 14.00 | 217,730 | -0.29(-2.03%) |
Mar 12, 2007 | 14.60 | 14.87 | 14.16 | 14.29 | 103,709 | -0.22(-1.52%) |
Mar 09, 2007 | 14.75 | 15.00 | 14.45 | 14.51 | 139,109 | -0.11(-0.75%) |
Mar 08, 2007 | 15.05 | 15.21 | 14.57 | 14.62 | 421,754 | -0.35(-2.34%) |
Mar 07, 2007 | 14.45 | 15.20 | 14.45 | 14.97 | 396,207 | +0.58(+4.03%) |
Mar 06, 2007 | 13.34 | 14.55 | 13.34 | 14.39 | 437,206 | +1.18(+8.93%) |
Mar 05, 2007 | 13.36 | 13.40 | 13.00 | 13.21 | 342,632 | -0.65(-4.69%) |
Mar 02, 2007 | 14.10 | 14.25 | 13.80 | 13.86 | 197,472 | -0.24(-1.70%) |
Mar 01, 2007 | 13.82 | 14.10 | 13.25 | 14.10 | 346,302 | +0.19(+1.37%) |
Feb 28, 2007 | 14.40 | 14.45 | 13.90 | 13.91 | 306,349 | -0.45(-3.13%) |
Feb 27, 2007 | 14.70 | 14.85 | 14.14 | 14.36 | 361,980 | -0.45(-3.04%) |
Feb 26, 2007 | 15.08 | 15.10 | 14.70 | 14.81 | 200,804 | -0.22(-1.46%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.88 | 15.03 | 249,247 | -0.02(-0.13%) |
Feb 22, 2007 | 15.49 | 15.49 | 14.89 | 15.05 | 391,357 | -0.28(-1.83%) |
Feb 21, 2007 | 15.62 | 15.69 | 15.24 | 15.33 | 332,165 | -0.43(-2.73%) |
Feb 20, 2007 | 15.50 | 15.76 | 15.25 | 15.76 | 211,349 | -0.02(-0.13%) |
Feb 16, 2007 | 15.37 | 15.99 | 15.20 | 15.78 | 322,218 | +0.46(+3.00%) |
Feb 15, 2007 | 15.50 | 15.56 | 15.27 | 15.32 | 294,492 | -0.20(-1.29%) |
Feb 14, 2007 | 16.27 | 16.43 | 15.50 | 15.52 | 660,093 | -0.78(-4.79%) |
Feb 13, 2007 | 16.75 | 17.25 | 16.23 | 16.30 | 1,202,599 | -2.79(-14.61%) |
Feb 12, 2007 | 18.00 | 19.09 | 17.96 | 19.09 | 448,404 | +1.17(+6.53%) |
Feb 09, 2007 | 17.99 | 18.15 | 17.70 | 17.92 | 129,518 | -0.10(-0.55%) |
Feb 08, 2007 | 18.20 | 18.31 | 17.91 | 18.02 | 168,996 | -0.07(-0.39%) |
Feb 07, 2007 | 18.24 | 18.30 | 18.06 | 18.09 | 155,620 | -0.05(-0.28%) |
Feb 06, 2007 | 18.33 | 18.43 | 18.09 | 18.14 | 133,795 | -0.15(-0.82%) |
Feb 05, 2007 | 18.20 | 18.40 | 18.12 | 18.29 | 76,904 | +0.00(+0.00%) |
Feb 02, 2007 | 18.05 | 18.29 | 17.98 | 18.29 | 195,646 | +0.18(+0.99%) |
Feb 01, 2007 | 18.35 | 18.35 | 18.02 | 18.11 | 139,506 | -0.16(-0.88%) |
Jan 31, 2007 | 18.10 | 18.34 | 17.82 | 18.27 | 335,462 | +0.04(+0.22%) |
Jan 30, 2007 | 18.75 | 18.81 | 18.20 | 18.23 | 374,853 | -0.35(-1.88%) |
Jan 29, 2007 | 19.25 | 19.48 | 18.44 | 18.58 | 468,661 | +0.10(+0.54%) |
Jan 26, 2007 | 18.28 | 18.64 | 18.16 | 18.48 | 619,273 | +0.19(+1.04%) |
Jan 25, 2007 | 18.41 | 18.55 | 18.25 | 18.29 | 98,004 | -0.17(-0.92%) |
Jan 24, 2007 | 18.13 | 18.48 | 17.98 | 18.46 | 111,853 | +0.32(+1.76%) |
Jan 23, 2007 | 17.94 | 18.19 | 17.85 | 18.14 | 112,779 | +0.14(+0.78%) |
Jan 22, 2007 | 18.48 | 18.48 | 17.80 | 18.00 | 96,435 | -0.29(-1.59%) |
Jan 19, 2007 | 18.31 | 18.34 | 17.55 | 18.29 | 226,478 | +0.03(+0.16%) |
Jan 18, 2007 | 18.50 | 18.50 | 18.19 | 18.26 | 134,145 | -0.14(-0.77%) |
Jan 17, 2007 | 18.67 | 18.70 | 18.40 | 18.40 | 137,163 | -0.24(-1.28%) |
Jan 16, 2007 | 18.23 | 18.75 | 18.11 | 18.64 | 235,726 | +0.55(+3.04%) |
Jan 12, 2007 | 18.10 | 18.25 | 17.98 | 18.09 | 116,540 | +0.00(+0.00%) |
Jan 11, 2007 | 17.99 | 18.28 | 17.81 | 18.09 | 110,874 | +0.20(+1.12%) |
Jan 10, 2007 | 18.17 | 18.29 | 17.76 | 17.89 | 174,671 | -0.31(-1.70%) |
Jan 09, 2007 | 17.54 | 18.29 | 17.54 | 18.20 | 214,456 | +0.64(+3.64%) |
Jan 08, 2007 | 17.72 | 18.04 | 17.31 | 17.56 | 264,734 | -0.21(-1.18%) |
Jan 05, 2007 | 17.85 | 17.96 | 17.65 | 17.77 | 225,397 | -0.10(-0.56%) |
Jan 04, 2007 | 18.06 | 18.25 | 17.50 | 17.87 | 226,859 | -0.12(-0.67%) |
Jan 03, 2007 | 18.38 | 18.38 | 17.88 | 17.99 | 196,976 | -0.07(-0.39%) |
Dec 29, 2006 | 18.25 | 18.49 | 18.00 | 18.06 | 244,521 | -0.13(-0.71%) |
Dec 28, 2006 | 18.32 | 18.41 | 18.08 | 18.19 | 147,499 | -0.11(-0.60%) |
Dec 27, 2006 | 18.30 | 18.49 | 18.00 | 18.30 | 209,169 | +0.06(+0.33%) |
Dec 26, 2006 | 18.25 | 18.40 | 18.10 | 18.24 | 91,336 | +0.14(+0.77%) |
Dec 22, 2006 | 18.41 | 18.59 | 17.91 | 18.10 | 137,749 | -0.25(-1.37%) |
Dec 21, 2006 | 18.05 | 18.50 | 18.00 | 18.35 | 208,185 | +0.35(+1.95%) |
Dec 20, 2006 | 18.05 | 18.44 | 17.90 | 18.00 | 366,206 | -0.02(-0.11%) |
Dec 19, 2006 | 18.00 | 18.21 | 17.90 | 18.02 | 144,039 | +0.00(+0.00%) |
Dec 18, 2006 | 18.15 | 18.50 | 17.83 | 18.02 | 203,471 | +0.02(+0.11%) |
Dec 15, 2006 | 18.57 | 18.99 | 17.99 | 18.00 | 351,317 | -0.35(-1.91%) |
Dec 14, 2006 | 17.64 | 18.48 | 17.64 | 18.35 | 294,297 | +0.71(+4.02%) |
Dec 13, 2006 | 18.20 | 18.50 | 17.55 | 17.64 | 581,107 | -0.54(-2.97%) |
Dec 12, 2006 | 18.50 | 18.65 | 18.13 | 18.18 | 176,175 | -0.33(-1.78%) |
Dec 11, 2006 | 18.75 | 18.87 | 18.45 | 18.51 | 262,510 | -0.23(-1.23%) |
Dec 08, 2006 | 19.00 | 19.07 | 18.64 | 18.74 | 146,066 | -0.34(-1.78%) |
Dec 07, 2006 | 18.91 | 19.40 | 18.80 | 19.08 | 93,921 | +0.18(+0.95%) |
Dec 06, 2006 | 19.03 | 19.25 | 18.85 | 18.90 | 69,062 | -0.23(-1.20%) |
Dec 05, 2006 | 19.36 | 19.47 | 19.10 | 19.13 | 79,315 | -0.05(-0.26%) |
Dec 04, 2006 | 18.50 | 19.34 | 18.46 | 19.18 | 243,995 | +0.68(+3.68%) |
Dec 01, 2006 | 18.56 | 18.77 | 18.46 | 18.50 | 120,393 | -0.11(-0.59%) |
Nov 30, 2006 | 18.85 | 18.88 | 18.51 | 18.61 | 139,800 | -0.24(-1.27%) |
Nov 29, 2006 | 19.10 | 19.45 | 18.69 | 18.85 | 130,858 | -0.30(-1.57%) |
Nov 28, 2006 | 19.50 | 19.50 | 18.59 | 19.15 | 151,891 | +0.12(+0.63%) |
Nov 27, 2006 | 19.95 | 20.00 | 18.85 | 19.03 | 246,358 | -0.92(-4.61%) |
Nov 24, 2006 | 19.60 | 20.00 | 19.52 | 19.95 | 91,508 | +0.32(+1.63%) |
Nov 22, 2006 | 20.07 | 20.16 | 19.62 | 19.63 | 205,747 | -0.51(-2.53%) |
Nov 21, 2006 | 19.85 | 20.20 | 19.76 | 20.14 | 167,080 | +0.39(+1.97%) |
Nov 20, 2006 | 19.62 | 20.09 | 19.62 | 19.75 | 115,979 | +0.14(+0.71%) |
Nov 17, 2006 | 19.70 | 19.89 | 19.45 | 19.61 | 154,680 | -0.05(-0.25%) |
Nov 16, 2006 | 20.42 | 20.46 | 19.56 | 19.66 | 196,238 | -0.81(-3.96%) |
Nov 15, 2006 | 20.17 | 20.93 | 20.11 | 20.47 | 330,452 | +0.01(+0.05%) |
Nov 14, 2006 | 19.72 | 20.54 | 19.25 | 20.46 | 535,852 | +0.82(+4.18%) |
Nov 13, 2006 | 18.66 | 19.71 | 18.10 | 19.64 | 357,961 | +0.88(+4.69%) |
Nov 10, 2006 | 18.95 | 18.95 | 18.66 | 18.76 | 100,138 | -0.04(-0.21%) |
Nov 09, 2006 | 19.21 | 19.24 | 18.50 | 18.80 | 296,056 | -0.23(-1.21%) |
Nov 08, 2006 | 18.89 | 19.33 | 18.85 | 19.03 | 324,266 | +0.17(+0.90%) |
Nov 07, 2006 | 19.90 | 20.20 | 18.81 | 18.86 | 417,386 | -1.04(-5.23%) |
Nov 06, 2006 | 20.05 | 20.05 | 19.69 | 19.90 | 118,735 | -0.10(-0.50%) |
Nov 03, 2006 | 20.07 | 20.32 | 19.77 | 20.00 | 156,435 | -0.12(-0.60%) |
Nov 02, 2006 | 20.11 | 20.39 | 19.98 | 20.12 | 111,227 | -0.11(-0.54%) |
Nov 01, 2006 | 20.50 | 20.74 | 20.11 | 20.23 | 235,860 | -0.28(-1.37%) |
Oct 31, 2006 | 21.05 | 21.67 | 20.48 | 20.51 | 199,118 | -0.51(-2.43%) |
Oct 30, 2006 | 21.62 | 21.63 | 20.49 | 21.02 | 289,204 | -0.68(-3.13%) |
Oct 27, 2006 | 22.99 | 23.65 | 21.65 | 21.70 | 548,031 | -3.42(-13.61%) |
Oct 26, 2006 | 23.70 | 26.70 | 22.70 | 25.12 | 228,739 | +1.42(+5.99%) |
Oct 25, 2006 | 23.69 | 24.21 | 23.40 | 23.70 | 129,178 | +0.32(+1.37%) |
Oct 24, 2006 | 22.28 | 23.46 | 21.60 | 23.38 | 190,884 | +1.11(+4.98%) |
Oct 23, 2006 | 22.50 | 22.93 | 22.00 | 22.27 | 152,278 | -0.42(-1.85%) |
Oct 20, 2006 | 23.60 | 23.60 | 22.41 | 22.69 | 139,829 | -0.70(-2.97%) |
Oct 19, 2006 | 23.87 | 24.11 | 23.25 | 23.39 | 132,298 | -0.61(-2.56%) |
Oct 18, 2006 | 24.11 | 24.96 | 23.99 | 24.00 | 96,601 | -0.04(-0.17%) |
Oct 17, 2006 | 24.28 | 24.74 | 23.93 | 24.04 | 125,308 | -0.22(-0.91%) |
Oct 16, 2006 | 24.90 | 24.92 | 23.67 | 24.26 | 151,067 | -0.53(-2.14%) |
Oct 13, 2006 | 24.90 | 24.92 | 23.61 | 24.79 | 291,261 | -0.07(-0.28%) |
Oct 12, 2006 | 24.23 | 24.98 | 23.85 | 24.86 | 353,940 | +0.85(+3.54%) |
Oct 11, 2006 | 23.50 | 24.32 | 23.25 | 24.01 | 293,061 | +0.38(+1.61%) |
Oct 10, 2006 | 23.57 | 24.20 | 23.29 | 23.63 | 191,645 | +0.00(+0.00%) |
Oct 09, 2006 | 22.87 | 23.75 | 22.41 | 23.63 | 149,592 | +0.65(+2.83%) |
Oct 06, 2006 | 23.00 | 23.28 | 22.39 | 22.98 | 162,687 | +0.09(+0.39%) |
Oct 05, 2006 | 22.23 | 23.00 | 22.11 | 22.89 | 197,483 | +0.76(+3.43%) |
Oct 04, 2006 | 22.00 | 22.25 | 21.40 | 22.13 | 201,548 | +0.28(+1.28%) |
Oct 03, 2006 | 20.55 | 21.94 | 20.53 | 21.85 | 314,106 | +1.32(+6.43%) |
Oct 02, 2006 | 20.06 | 20.84 | 20.06 | 20.53 | 144,598 | +0.47(+2.34%) |
Sep 29, 2006 | 20.29 | 20.50 | 20.00 | 20.06 | 66,663 | -0.14(-0.69%) |
Sep 28, 2006 | 20.36 | 20.87 | 20.18 | 20.20 | 98,923 | -0.33(-1.61%) |
Sep 27, 2006 | 20.82 | 21.24 | 20.35 | 20.53 | 97,459 | -0.41(-1.96%) |
Sep 26, 2006 | 21.25 | 21.75 | 20.75 | 20.94 | 195,980 | -0.24(-1.13%) |
Sep 25, 2006 | 21.13 | 21.44 | 20.80 | 21.18 | 58,491 | +0.18(+0.86%) |
Sep 22, 2006 | 20.95 | 21.24 | 20.54 | 21.00 | 89,616 | -0.05(-0.24%) |
Sep 21, 2006 | 21.65 | 21.87 | 20.68 | 21.05 | 139,260 | -0.58(-2.68%) |
Sep 20, 2006 | 20.89 | 22.05 | 20.77 | 21.63 | 281,025 | +1.18(+5.77%) |
Sep 19, 2006 | 21.21 | 21.50 | 20.00 | 20.45 | 197,224 | -0.83(-3.90%) |
Sep 18, 2006 | 22.20 | 22.69 | 21.22 | 21.28 | 193,740 | -0.92(-4.14%) |
Sep 15, 2006 | 21.21 | 23.94 | 21.10 | 22.20 | 1,212,506 | +1.23(+5.87%) |
Sep 14, 2006 | 19.95 | 21.20 | 19.75 | 20.97 | 343,499 | +1.16(+5.86%) |
Sep 13, 2006 | 19.35 | 19.90 | 18.95 | 19.81 | 189,729 | +0.67(+3.50%) |
Sep 12, 2006 | 18.36 | 19.26 | 18.36 | 19.14 | 171,293 | +0.78(+4.25%) |
Sep 11, 2006 | 17.95 | 18.48 | 17.89 | 18.36 | 151,132 | +0.42(+2.34%) |
Sep 08, 2006 | 17.80 | 18.10 | 17.76 | 17.94 | 146,755 | +0.09(+0.50%) |
Sep 07, 2006 | 17.85 | 17.92 | 17.73 | 17.85 | 84,600 | -0.05(-0.28%) |
Sep 06, 2006 | 17.95 | 17.97 | 17.68 | 17.90 | 97,035 | -0.05(-0.28%) |
Sep 05, 2006 | 17.92 | 17.99 | 17.70 | 17.95 | 67,745 | +0.12(+0.67%) |
Sep 01, 2006 | 17.70 | 18.00 | 17.65 | 17.83 | 85,444 | +0.13(+0.74%) |
Aug 31, 2006 | 17.82 | 18.00 | 17.70 | 17.70 | 88,870 | -0.13(-0.73%) |
Aug 30, 2006 | 18.10 | 18.20 | 17.69 | 17.83 | 100,088 | -0.13(-0.72%) |
Aug 29, 2006 | 18.20 | 18.44 | 17.70 | 17.96 | 130,597 | -0.25(-1.37%) |
Aug 28, 2006 | 17.50 | 18.50 | 17.50 | 18.21 | 199,154 | +0.81(+4.66%) |
Aug 25, 2006 | 17.25 | 17.80 | 17.16 | 17.40 | 95,195 | +0.24(+1.40%) |
Aug 24, 2006 | 17.95 | 18.19 | 17.16 | 17.16 | 161,202 | -0.79(-4.40%) |
Aug 23, 2006 | 18.21 | 18.60 | 17.83 | 17.95 | 62,553 | -0.16(-0.88%) |
Aug 22, 2006 | 18.00 | 18.30 | 17.96 | 18.11 | 55,583 | +0.01(+0.06%) |
Aug 21, 2006 | 19.00 | 19.00 | 18.00 | 18.10 | 121,624 | -0.81(-4.28%) |
Aug 18, 2006 | 18.99 | 19.17 | 18.85 | 18.91 | 50,980 | -0.08(-0.42%) |
Aug 17, 2006 | 19.05 | 19.50 | 18.63 | 18.99 | 153,104 | +0.29(+1.55%) |
Aug 16, 2006 | 18.80 | 19.00 | 18.55 | 18.70 | 84,255 | +0.09(+0.48%) |
Aug 15, 2006 | 18.92 | 19.00 | 18.48 | 18.61 | 125,211 | +0.07(+0.38%) |
Aug 14, 2006 | 18.89 | 19.24 | 18.48 | 18.54 | 73,280 | -0.16(-0.86%) |
Aug 11, 2006 | 18.43 | 18.87 | 18.19 | 18.70 | 110,130 | +0.13(+0.70%) |
Aug 10, 2006 | 18.10 | 18.75 | 17.74 | 18.57 | 156,046 | +0.42(+2.31%) |
Aug 09, 2006 | 18.62 | 18.73 | 18.10 | 18.15 | 62,497 | -0.35(-1.89%) |
Aug 08, 2006 | 19.17 | 19.26 | 18.38 | 18.50 | 104,891 | -0.70(-3.65%) |
Aug 07, 2006 | 19.23 | 19.36 | 19.00 | 19.20 | 67,445 | -0.33(-1.69%) |
Aug 04, 2006 | 19.00 | 19.93 | 19.00 | 19.53 | 170,143 | +0.10(+0.51%) |
Aug 03, 2006 | 20.00 | 20.21 | 19.00 | 19.43 | 312,636 | -1.09(-5.31%) |
Aug 02, 2006 | 20.55 | 21.00 | 20.40 | 20.52 | 259,190 | -0.11(-0.53%) |
Aug 01, 2006 | 18.83 | 21.70 | 18.69 | 20.63 | 974,007 | +3.12(+17.82%) |
Jul 31, 2006 | 17.03 | 17.56 | 16.36 | 17.51 | 296,125 | +1.05(+6.38%) |
Jul 28, 2006 | 16.52 | 16.75 | 16.20 | 16.46 | 366,281 | +0.29(+1.79%) |
Jul 27, 2006 | 16.25 | 16.68 | 16.13 | 16.17 | 81,466 | -0.05(-0.31%) |
Jul 26, 2006 | 16.79 | 17.00 | 16.09 | 16.22 | 171,190 | -0.67(-3.97%) |
Jul 25, 2006 | 17.12 | 17.25 | 16.82 | 16.89 | 283,278 | -0.15(-0.88%) |
Jul 24, 2006 | 17.20 | 17.30 | 16.80 | 17.04 | 213,717 | -0.03(-0.18%) |
Jul 21, 2006 | 17.04 | 17.32 | 16.58 | 17.07 | 135,795 | +0.08(+0.47%) |
Jul 20, 2006 | 18.47 | 18.47 | 16.95 | 16.99 | 219,797 | -1.11(-6.13%) |
Jul 19, 2006 | 18.00 | 18.47 | 18.00 | 18.10 | 307,312 | +0.03(+0.17%) |
Jul 18, 2006 | 19.52 | 19.72 | 17.91 | 18.07 | 353,220 | -1.32(-6.81%) |
Jul 17, 2006 | 20.22 | 20.41 | 19.14 | 19.39 | 203,375 | -1.04(-5.09%) |
Jul 14, 2006 | 20.99 | 21.25 | 20.37 | 20.43 | 104,018 | -0.60(-2.85%) |
Jul 13, 2006 | 21.62 | 21.84 | 20.65 | 21.03 | 211,231 | -0.72(-3.31%) |
Jul 12, 2006 | 22.75 | 23.35 | 21.71 | 21.75 | 111,950 | -0.91(-4.02%) |
Jul 11, 2006 | 22.27 | 22.72 | 21.50 | 22.66 | 155,944 | +0.39(+1.75%) |
Jul 10, 2006 | 22.92 | 23.00 | 22.04 | 22.27 | 120,714 | -0.78(-3.38%) |
Jul 07, 2006 | 23.86 | 23.86 | 23.05 | 23.05 | 164,135 | -0.98(-4.08%) |
Jul 06, 2006 | 24.54 | 24.72 | 23.80 | 24.03 | 64,568 | -0.40(-1.64%) |
Jul 05, 2006 | 25.50 | 25.50 | 24.16 | 24.43 | 96,584 | -0.65(-2.59%) |