Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.10 | 15.20 | 14.91 | 15.00 | 244,100 | +0.08(+0.54%) |
Jul 30, 2007 | 14.56 | 15.03 | 14.56 | 14.92 | 299,800 | +0.27(+1.84%) |
Jul 27, 2007 | 14.30 | 14.68 | 14.26 | 14.65 | 282,900 | +0.25(+1.74%) |
Jul 26, 2007 | 14.51 | 14.61 | 14.31 | 14.40 | 498,800 | -0.27(-1.84%) |
Jul 25, 2007 | 15.15 | 15.18 | 14.55 | 14.67 | 732,600 | -0.46(-3.04%) |
Jul 24, 2007 | 15.55 | 15.75 | 15.05 | 15.13 | 417,500 | -0.46(-2.95%) |
Jul 23, 2007 | 15.75 | 15.81 | 15.43 | 15.59 | 240,400 | -0.16(-1.02%) |
Jul 20, 2007 | 16.08 | 16.15 | 15.72 | 15.75 | 377,000 | -0.44(-2.72%) |
Jul 19, 2007 | 16.09 | 16.30 | 15.99 | 16.19 | 986,200 | +0.23(+1.44%) |
Jul 18, 2007 | 15.75 | 16.10 | 15.65 | 15.96 | 609,300 | +0.27(+1.72%) |
Jul 17, 2007 | 15.97 | 16.11 | 15.68 | 15.69 | 405,000 | -0.35(-2.18%) |
Jul 16, 2007 | 16.06 | 16.14 | 15.90 | 16.04 | 339,400 | -0.01(-0.06%) |
Jul 13, 2007 | 15.90 | 16.18 | 15.84 | 16.05 | 320,400 | +0.24(+1.52%) |
Jul 12, 2007 | 15.80 | 15.93 | 15.63 | 15.81 | 679,000 | +0.27(+1.74%) |
Jul 11, 2007 | 15.61 | 15.61 | 15.35 | 15.54 | 338,600 | -0.04(-0.26%) |
Jul 10, 2007 | 15.95 | 16.03 | 15.50 | 15.58 | 475,869 | -0.38(-2.38%) |
Jul 09, 2007 | 16.10 | 16.17 | 15.84 | 15.96 | 596,000 | -0.04(-0.25%) |
Jul 06, 2007 | 15.55 | 16.02 | 15.33 | 16.00 | 738,700 | +0.59(+3.83%) |
Jul 05, 2007 | 15.35 | 15.45 | 15.19 | 15.41 | 259,400 | +0.20(+1.31%) |
Jul 03, 2007 | 15.35 | 15.40 | 15.20 | 15.21 | 230,600 | +0.12(+0.80%) |
Jul 02, 2007 | 15.05 | 15.22 | 14.82 | 15.09 | 330,600 | +0.06(+0.40%) |
Jun 29, 2007 | 14.90 | 15.21 | 14.90 | 15.03 | 733,600 | +0.33(+2.24%) |
Jun 28, 2007 | 14.41 | 14.94 | 14.31 | 14.70 | 917,900 | +0.52(+3.67%) |
Jun 27, 2007 | 13.98 | 14.20 | 13.86 | 14.18 | 240,800 | +0.20(+1.43%) |
Jun 26, 2007 | 14.25 | 14.40 | 13.85 | 13.98 | 600,400 | -0.31(-2.17%) |
Jun 25, 2007 | 14.39 | 14.50 | 14.23 | 14.29 | 258,500 | -0.09(-0.63%) |
Jun 22, 2007 | 14.41 | 14.50 | 14.25 | 14.38 | 500,000 | -0.03(-0.21%) |
Jun 21, 2007 | 14.70 | 14.70 | 14.35 | 14.41 | 716,300 | -0.26(-1.77%) |
Jun 20, 2007 | 14.45 | 14.96 | 14.41 | 14.67 | 513,500 | +0.10(+0.69%) |
Jun 19, 2007 | 14.65 | 14.69 | 14.46 | 14.57 | 554,700 | +0.02(+0.14%) |
Jun 18, 2007 | 14.65 | 14.75 | 14.38 | 14.55 | 661,100 | -0.11(-0.75%) |
Jun 15, 2007 | 14.90 | 14.93 | 14.54 | 14.66 | 706,700 | -0.24(-1.61%) |
Jun 14, 2007 | 14.75 | 14.98 | 14.65 | 14.90 | 359,600 | +0.24(+1.64%) |
Jun 13, 2007 | 14.35 | 14.79 | 14.34 | 14.66 | 537,800 | +0.26(+1.81%) |
Jun 12, 2007 | 14.69 | 14.80 | 14.28 | 14.40 | 561,000 | -0.42(-2.83%) |
Jun 11, 2007 | 15.00 | 15.03 | 14.65 | 14.82 | 514,200 | -0.06(-0.40%) |
Jun 08, 2007 | 15.31 | 15.31 | 14.65 | 14.88 | 660,200 | -0.58(-3.75%) |
Jun 07, 2007 | 15.52 | 15.64 | 15.12 | 15.46 | 698,400 | -0.12(-0.77%) |
Jun 06, 2007 | 15.40 | 15.59 | 15.09 | 15.58 | 589,800 | +0.04(+0.26%) |
Jun 05, 2007 | 15.90 | 15.87 | 15.43 | 15.54 | 773,700 | -0.33(-2.08%) |
Jun 04, 2007 | 15.72 | 15.93 | 15.62 | 15.87 | 501,700 | +0.16(+1.02%) |
Jun 01, 2007 | 15.95 | 16.00 | 15.55 | 15.71 | 865,300 | +0.06(+0.38%) |
May 31, 2007 | 15.35 | 15.70 | 15.33 | 15.65 | 808,000 | +0.53(+3.51%) |
May 30, 2007 | 14.80 | 15.17 | 14.79 | 15.12 | 578,300 | +0.17(+1.14%) |
May 29, 2007 | 14.90 | 15.04 | 14.80 | 14.95 | 708,400 | +0.33(+2.26%) |
May 25, 2007 | 14.50 | 14.66 | 14.34 | 14.62 | 446,250 | +0.32(+2.24%) |
May 24, 2007 | 15.05 | 15.36 | 14.28 | 14.30 | 1,126,400 | -0.86(-5.67%) |
May 23, 2007 | 14.72 | 15.58 | 15.00 | 15.16 | 1,801,100 | +1.11(+7.90%) |
May 22, 2007 | 14.55 | 14.70 | 14.03 | 14.05 | 474,900 | -0.66(-4.49%) |
May 21, 2007 | 14.35 | 14.95 | 14.25 | 14.71 | 639,800 | +0.37(+2.58%) |
May 18, 2007 | 13.67 | 14.43 | 13.65 | 14.34 | 761,400 | +0.73(+5.36%) |
May 17, 2007 | 13.66 | 13.76 | 13.46 | 13.61 | 346,300 | -0.06(-0.44%) |
May 16, 2007 | 13.88 | 13.93 | 13.24 | 13.67 | 1,076,600 | -0.21(-1.51%) |
May 15, 2007 | 14.45 | 14.39 | 13.78 | 13.88 | 767,500 | -0.34(-2.39%) |
May 14, 2007 | 14.70 | 14.71 | 14.05 | 14.22 | 492,600 | -0.27(-1.86%) |
May 11, 2007 | 14.30 | 14.73 | 14.25 | 14.49 | 478,700 | +0.20(+1.40%) |
May 10, 2007 | 14.61 | 14.79 | 14.25 | 14.29 | 544,300 | -0.46(-3.12%) |
May 09, 2007 | 14.75 | 15.07 | 14.71 | 14.75 | 512,907 | -0.05(-0.34%) |
May 08, 2007 | 14.98 | 15.02 | 14.75 | 14.80 | 710,299 | -0.17(-1.14%) |
May 07, 2007 | 14.91 | 15.22 | 14.90 | 14.97 | 901,100 | +0.07(+0.47%) |
May 04, 2007 | 15.02 | 15.07 | 14.85 | 14.90 | 923,230 | +0.13(+0.88%) |
May 03, 2007 | 14.93 | 15.08 | 14.75 | 14.77 | 1,192,070 | +0.05(+0.34%) |
May 02, 2007 | 13.89 | 14.77 | 13.75 | 14.72 | 1,438,000 | +0.84(+6.05%) |
May 01, 2007 | 14.15 | 14.20 | 13.54 | 13.88 | 1,764,900 | -0.32(-2.25%) |
Apr 30, 2007 | 14.73 | 14.74 | 14.18 | 14.20 | 549,000 | -0.53(-3.60%) |
Apr 27, 2007 | 14.79 | 14.95 | 14.67 | 14.73 | 456,000 | +0.02(+0.14%) |
Apr 26, 2007 | 14.91 | 15.00 | 14.55 | 14.71 | 550,000 | -0.42(-2.78%) |
Apr 25, 2007 | 14.86 | 15.49 | 14.27 | 15.13 | 2,162,400 | +0.42(+2.86%) |
Apr 24, 2007 | 15.35 | 15.78 | 14.24 | 14.71 | 2,663,475 | -0.64(-4.17%) |
Apr 23, 2007 | 16.25 | 16.25 | 15.31 | 15.35 | 2,059,700 | -0.83(-5.13%) |
Apr 20, 2007 | 16.28 | 16.28 | 16.00 | 16.18 | 13,777,100 | +0.13(+0.81%) |
Apr 19, 2007 | 16.15 | 16.34 | 15.90 | 16.05 | 6,375,500 | -1.35(-7.76%) |
Apr 18, 2007 | 17.53 | 17.60 | 17.30 | 17.40 | 440,019 | -0.17(-0.97%) |
Apr 17, 2007 | 17.68 | 17.72 | 17.55 | 17.57 | 207,600 | -0.10(-0.57%) |
Apr 16, 2007 | 17.76 | 17.82 | 17.59 | 17.67 | 525,200 | -0.05(-0.28%) |
Apr 13, 2007 | 17.07 | 17.73 | 17.07 | 17.72 | 450,800 | +0.68(+3.99%) |
Apr 12, 2007 | 16.80 | 17.09 | 16.75 | 17.04 | 188,000 | +0.18(+1.07%) |
Apr 11, 2007 | 16.85 | 16.97 | 16.82 | 16.86 | 149,600 | +0.03(+0.18%) |
Apr 10, 2007 | 16.99 | 17.07 | 16.77 | 16.83 | 269,100 | -0.15(-0.88%) |
Apr 09, 2007 | 17.40 | 17.40 | 16.85 | 16.98 | 504,054 | -0.44(-2.53%) |
Apr 05, 2007 | 17.50 | 17.55 | 17.36 | 17.42 | 223,500 | +0.10(+0.58%) |
Apr 04, 2007 | 17.13 | 17.56 | 17.13 | 17.32 | 535,400 | +0.19(+1.11%) |
Apr 03, 2007 | 17.10 | 17.28 | 17.01 | 17.13 | 322,900 | -0.03(-0.17%) |
Apr 02, 2007 | 16.85 | 17.16 | 16.85 | 17.16 | 324,200 | +0.21(+1.24%) |
Mar 30, 2007 | 17.07 | 17.10 | 16.91 | 16.95 | 91,800 | -0.05(-0.29%) |
Mar 29, 2007 | 16.99 | 17.05 | 16.85 | 17.00 | 246,500 | +0.02(+0.12%) |
Mar 28, 2007 | 16.98 | 17.05 | 16.82 | 16.98 | 285,900 | +0.32(+1.92%) |
Mar 27, 2007 | 16.72 | 16.85 | 16.66 | 16.66 | 192,500 | -0.13(-0.77%) |
Mar 26, 2007 | 16.60 | 16.83 | 16.60 | 16.79 | 206,400 | +0.22(+1.33%) |
Mar 23, 2007 | 16.61 | 16.65 | 16.53 | 16.57 | 109,500 | -0.09(-0.54%) |
Mar 22, 2007 | 16.63 | 16.77 | 16.59 | 16.66 | 190,200 | +0.06(+0.36%) |
Mar 21, 2007 | 16.59 | 16.68 | 16.58 | 16.60 | 209,000 | +0.00(+0.00%) |
Mar 20, 2007 | 16.76 | 16.82 | 16.59 | 16.60 | 136,500 | -0.12(-0.72%) |
Mar 19, 2007 | 16.90 | 16.92 | 16.67 | 16.72 | 149,100 | -0.18(-1.07%) |
Mar 16, 2007 | 16.65 | 16.90 | 16.50 | 16.90 | 587,600 | +0.31(+1.87%) |
Mar 15, 2007 | 16.53 | 16.84 | 16.45 | 16.59 | 395,600 | +0.09(+0.55%) |
Mar 14, 2007 | 16.22 | 16.52 | 16.21 | 16.50 | 273,300 | +0.19(+1.16%) |
Mar 13, 2007 | 16.54 | 16.54 | 16.19 | 16.31 | 429,600 | -0.23(-1.39%) |
Mar 12, 2007 | 16.48 | 16.63 | 16.42 | 16.54 | 280,600 | +0.04(+0.24%) |
Mar 09, 2007 | 16.70 | 16.73 | 16.47 | 16.50 | 258,400 | -0.06(-0.36%) |
Mar 08, 2007 | 16.64 | 16.75 | 16.51 | 16.56 | 261,600 | -0.02(-0.12%) |
Mar 07, 2007 | 16.45 | 16.65 | 16.39 | 16.58 | 437,100 | +0.08(+0.48%) |
Mar 06, 2007 | 16.25 | 16.52 | 16.25 | 16.50 | 656,600 | +0.40(+2.48%) |
Mar 05, 2007 | 15.94 | 16.26 | 15.73 | 16.10 | 818,900 | -0.20(-1.23%) |
Mar 02, 2007 | 16.45 | 16.48 | 16.27 | 16.30 | 897,400 | -0.29(-1.75%) |
Mar 01, 2007 | 16.58 | 16.71 | 16.49 | 16.59 | 361,055 | +0.02(+0.12%) |
Feb 28, 2007 | 16.42 | 16.70 | 16.26 | 16.57 | 490,500 | +0.19(+1.16%) |
Feb 27, 2007 | 16.99 | 17.15 | 16.25 | 16.38 | 560,700 | -0.76(-4.43%) |
Feb 26, 2007 | 16.80 | 17.17 | 16.78 | 17.14 | 597,599 | +0.44(+2.63%) |
Feb 23, 2007 | 16.74 | 16.82 | 16.68 | 16.70 | 241,400 | +0.05(+0.30%) |
Feb 22, 2007 | 16.82 | 16.85 | 16.63 | 16.65 | 231,600 | -0.16(-0.95%) |
Feb 21, 2007 | 16.48 | 16.99 | 16.46 | 16.81 | 383,400 | +0.32(+1.94%) |
Feb 20, 2007 | 16.30 | 16.50 | 16.20 | 16.49 | 197,600 | -0.01(-0.06%) |
Feb 16, 2007 | 16.71 | 16.71 | 16.47 | 16.50 | 201,200 | -0.22(-1.32%) |
Feb 15, 2007 | 16.68 | 16.74 | 16.51 | 16.72 | 252,400 | +0.04(+0.24%) |
Feb 14, 2007 | 16.69 | 16.82 | 16.59 | 16.68 | 280,164 | +0.02(+0.12%) |
Feb 13, 2007 | 16.62 | 16.71 | 16.55 | 16.66 | 213,715 | +0.04(+0.24%) |
Feb 12, 2007 | 16.48 | 16.62 | 16.35 | 16.62 | 440,740 | +0.05(+0.30%) |
Feb 09, 2007 | 16.60 | 16.66 | 16.55 | 16.57 | 313,900 | +0.00(+0.00%) |
Feb 08, 2007 | 16.44 | 16.58 | 16.42 | 16.57 | 303,200 | +0.09(+0.55%) |
Feb 07, 2007 | 16.43 | 16.54 | 16.34 | 16.48 | 351,000 | -0.03(-0.18%) |
Feb 06, 2007 | 16.47 | 16.67 | 16.31 | 16.51 | 654,000 | +0.10(+0.61%) |
Feb 05, 2007 | 16.43 | 16.50 | 16.35 | 16.41 | 255,800 | +0.05(+0.31%) |
Feb 02, 2007 | 16.41 | 16.43 | 16.25 | 16.36 | 289,200 | -0.13(-0.79%) |
Feb 01, 2007 | 16.50 | 16.62 | 16.36 | 16.49 | 500,000 | +0.02(+0.12%) |
Jan 31, 2007 | 16.40 | 16.54 | 16.34 | 16.47 | 505,300 | +0.04(+0.24%) |
Jan 30, 2007 | 16.26 | 16.44 | 16.25 | 16.43 | 271,200 | +0.02(+0.12%) |
Jan 29, 2007 | 16.36 | 16.52 | 16.27 | 16.41 | 354,100 | +0.00(+0.00%) |
Jan 26, 2007 | 16.34 | 16.41 | 16.27 | 16.41 | 375,200 | +0.06(+0.37%) |
Jan 25, 2007 | 16.40 | 16.50 | 16.25 | 16.35 | 372,000 | -0.03(-0.18%) |
Jan 24, 2007 | 16.19 | 16.39 | 16.07 | 16.38 | 450,500 | +0.11(+0.68%) |
Jan 23, 2007 | 16.02 | 16.30 | 16.00 | 16.27 | 552,100 | +0.26(+1.62%) |
Jan 22, 2007 | 16.02 | 16.06 | 15.95 | 16.01 | 566,800 | -0.04(-0.25%) |
Jan 19, 2007 | 16.00 | 16.16 | 15.95 | 16.05 | 316,500 | +0.04(+0.25%) |
Jan 18, 2007 | 16.05 | 16.06 | 15.95 | 16.01 | 455,300 | -0.03(-0.19%) |
Jan 17, 2007 | 15.95 | 16.23 | 15.94 | 16.04 | 588,300 | +0.03(+0.19%) |
Jan 16, 2007 | 16.07 | 16.18 | 15.93 | 16.01 | 372,300 | -0.05(-0.31%) |
Jan 12, 2007 | 15.82 | 16.24 | 15.82 | 16.06 | 540,500 | +0.28(+1.78%) |
Jan 11, 2007 | 15.92 | 15.96 | 15.75 | 15.78 | 718,300 | -0.16(-1.00%) |
Jan 10, 2007 | 15.90 | 15.96 | 15.77 | 15.94 | 512,900 | -0.03(-0.19%) |
Jan 09, 2007 | 16.08 | 16.08 | 15.87 | 15.97 | 516,500 | -0.11(-0.68%) |
Jan 08, 2007 | 15.97 | 16.12 | 15.90 | 16.08 | 338,700 | +0.04(+0.25%) |
Jan 05, 2007 | 15.85 | 16.04 | 15.50 | 16.04 | 854,500 | +0.08(+0.50%) |
Jan 04, 2007 | 16.01 | 16.03 | 15.89 | 15.96 | 889,700 | -0.29(-1.78%) |
Jan 03, 2007 | 16.90 | 16.96 | 16.00 | 16.25 | 757,800 | -0.91(-5.30%) |
Dec 29, 2006 | 17.05 | 17.16 | 16.94 | 17.16 | 324,400 | +0.16(+0.94%) |
Dec 28, 2006 | 16.90 | 17.02 | 16.76 | 17.00 | 449,200 | +0.25(+1.49%) |
Dec 27, 2006 | 16.59 | 16.80 | 16.51 | 16.75 | 514,000 | +0.09(+0.54%) |
Dec 26, 2006 | 16.66 | 16.75 | 16.50 | 16.66 | 303,300 | +0.08(+0.48%) |
Dec 22, 2006 | 16.20 | 16.60 | 16.20 | 16.58 | 321,700 | +0.39(+2.41%) |
Dec 21, 2006 | 16.24 | 16.39 | 16.14 | 16.19 | 202,500 | -0.08(-0.49%) |
Dec 20, 2006 | 16.60 | 16.60 | 16.20 | 16.27 | 251,400 | -0.28(-1.69%) |
Dec 19, 2006 | 16.05 | 16.57 | 16.00 | 16.55 | 697,300 | +0.56(+3.50%) |
Dec 18, 2006 | 16.00 | 16.18 | 15.89 | 15.99 | 588,300 | +0.14(+0.89%) |
Dec 15, 2006 | 16.65 | 16.65 | 15.85 | 15.85 | 1,214,300 | -0.80(-4.80%) |
Dec 14, 2006 | 16.79 | 16.79 | 16.42 | 16.65 | 539,100 | -0.04(-0.24%) |
Dec 13, 2006 | 16.90 | 16.90 | 16.65 | 16.69 | 469,800 | -0.10(-0.60%) |
Dec 12, 2006 | 16.65 | 16.81 | 16.58 | 16.79 | 406,800 | -0.03(-0.18%) |
Dec 11, 2006 | 16.41 | 16.83 | 16.40 | 16.82 | 407,000 | +0.22(+1.33%) |
Dec 08, 2006 | 16.43 | 16.74 | 16.39 | 16.60 | 702,700 | +0.20(+1.22%) |
Dec 07, 2006 | 16.08 | 16.41 | 15.84 | 16.40 | 1,209,700 | +0.35(+2.18%) |
Dec 06, 2006 | 16.05 | 16.12 | 15.95 | 16.05 | 994,500 | -0.10(-0.62%) |
Dec 05, 2006 | 16.10 | 16.20 | 16.07 | 16.15 | 869,500 | -0.10(-0.62%) |
Dec 04, 2006 | 16.13 | 16.29 | 16.12 | 16.25 | 1,872,400 | +0.12(+0.74%) |
Dec 01, 2006 | 16.13 | 16.20 | 16.08 | 16.13 | 3,590,700 | -0.01(-0.06%) |
Nov 30, 2006 | 16.10 | 16.18 | 16.05 | 16.14 | 1,152,600 | +0.07(+0.44%) |
Nov 29, 2006 | 16.14 | 16.15 | 16.01 | 16.07 | 880,900 | -0.13(-0.80%) |
Nov 28, 2006 | 16.20 | 16.22 | 16.11 | 16.20 | 302,800 | +0.02(+0.12%) |
Nov 27, 2006 | 16.20 | 16.22 | 16.15 | 16.18 | 704,100 | -0.01(-0.06%) |
Nov 24, 2006 | 16.15 | 16.21 | 16.15 | 16.19 | 273,600 | +0.08(+0.50%) |
Nov 22, 2006 | 16.08 | 16.20 | 16.04 | 16.11 | 919,800 | +0.09(+0.56%) |
Nov 21, 2006 | 16.02 | 16.30 | 16.00 | 16.02 | 1,768,400 | +0.00(+0.00%) |
Nov 20, 2006 | 16.09 | 16.09 | 14.55 | 16.02 | 1,000,000 | -0.04(-0.25%) |
Nov 17, 2006 | 16.06 | 16.13 | 15.94 | 16.06 | 1,039,300 | +0.00(+0.00%) |
Nov 16, 2006 | 16.08 | 16.12 | 16.03 | 16.06 | 754,600 | -0.03(-0.19%) |
Nov 15, 2006 | 16.19 | 16.20 | 16.04 | 16.09 | 903,800 | -0.10(-0.62%) |
Nov 14, 2006 | 16.28 | 16.30 | 16.17 | 16.19 | 716,900 | -0.14(-0.86%) |
Nov 13, 2006 | 16.35 | 16.37 | 16.17 | 16.33 | 632,500 | +0.05(+0.31%) |
Nov 10, 2006 | 16.20 | 16.37 | 16.10 | 16.28 | 3,855,100 | +0.43(+2.71%) |
Nov 09, 2006 | 15.69 | 15.91 | 15.67 | 15.85 | 2,606,200 | +0.14(+0.89%) |
Nov 08, 2006 | 15.30 | 15.75 | 15.20 | 15.71 | 1,697,900 | +0.04(+0.26%) |
Nov 07, 2006 | 15.60 | 15.70 | 15.51 | 15.67 | 738,200 | -0.03(-0.19%) |
Nov 06, 2006 | 15.70 | 15.74 | 15.59 | 15.70 | 1,325,700 | -0.01(-0.06%) |
Nov 03, 2006 | 15.72 | 15.81 | 15.69 | 15.71 | 1,222,700 | -0.09(-0.57%) |
Nov 02, 2006 | 15.61 | 15.83 | 15.60 | 15.80 | 2,614,500 | +0.10(+0.64%) |
Nov 01, 2006 | 15.75 | 15.81 | 15.66 | 15.70 | 2,356,300 | -0.08(-0.51%) |
Oct 31, 2006 | 15.60 | 15.78 | 15.60 | 15.78 | 527,800 | +0.03(+0.19%) |
Oct 30, 2006 | 15.75 | 15.76 | 15.71 | 15.75 | 524,000 | -0.02(-0.13%) |
Oct 27, 2006 | 15.70 | 15.77 | 15.64 | 15.77 | 906,400 | +0.05(+0.32%) |
Oct 26, 2006 | 15.80 | 15.82 | 15.66 | 15.72 | 935,000 | -0.11(-0.69%) |
Oct 25, 2006 | 15.66 | 16.15 | 15.61 | 15.83 | 2,022,400 | +0.18(+1.15%) |
Oct 24, 2006 | 15.80 | 15.80 | 15.53 | 15.65 | 9,987,000 | +0.58(+3.85%) |
Oct 23, 2006 | 15.10 | 15.27 | 15.07 | 15.07 | 797,400 | -0.14(-0.92%) |
Oct 20, 2006 | 15.46 | 15.57 | 15.20 | 15.21 | 187,700 | -0.24(-1.55%) |
Oct 19, 2006 | 15.06 | 15.50 | 15.06 | 15.45 | 362,000 | +0.39(+2.59%) |
Oct 18, 2006 | 15.15 | 15.25 | 14.99 | 15.06 | 358,100 | -0.05(-0.33%) |
Oct 17, 2006 | 15.15 | 15.20 | 14.99 | 15.11 | 1,042,500 | -0.06(-0.40%) |
Oct 16, 2006 | 15.26 | 15.30 | 15.12 | 15.17 | 491,400 | -0.04(-0.26%) |
Oct 13, 2006 | 15.45 | 15.50 | 15.16 | 15.21 | 1,089,400 | -0.14(-0.91%) |
Oct 12, 2006 | 15.76 | 15.76 | 15.25 | 15.35 | 1,431,000 | -0.32(-2.04%) |
Oct 11, 2006 | 15.77 | 15.87 | 15.65 | 15.67 | 230,100 | -0.17(-1.07%) |
Oct 10, 2006 | 15.75 | 15.90 | 15.75 | 15.84 | 321,100 | +0.09(+0.57%) |
Oct 09, 2006 | 15.62 | 15.80 | 15.46 | 15.75 | 542,400 | +0.12(+0.77%) |
Oct 06, 2006 | 16.05 | 16.05 | 15.49 | 15.63 | 444,500 | -0.33(-2.07%) |
Oct 05, 2006 | 15.90 | 16.03 | 15.70 | 15.96 | 981,400 | +0.21(+1.33%) |
Oct 04, 2006 | 15.07 | 15.84 | 15.05 | 15.75 | 1,406,200 | +0.65(+4.30%) |
Oct 03, 2006 | 15.25 | 15.35 | 15.06 | 15.10 | 930,000 | -0.48(-3.08%) |
Oct 02, 2006 | 15.68 | 15.82 | 15.54 | 15.58 | 392,700 | -0.11(-0.70%) |
Sep 29, 2006 | 15.23 | 15.97 | 15.12 | 15.69 | 1,244,600 | +0.47(+3.09%) |
Sep 28, 2006 | 15.35 | 15.50 | 15.22 | 15.22 | 837,300 | -0.13(-0.85%) |
Sep 27, 2006 | 15.39 | 15.52 | 15.35 | 15.35 | 953,300 | -0.04(-0.26%) |
Sep 26, 2006 | 15.64 | 15.70 | 15.35 | 15.39 | 1,343,600 | -0.25(-1.60%) |
Sep 25, 2006 | 15.67 | 15.81 | 15.58 | 15.64 | 593,600 | -0.02(-0.13%) |
Sep 22, 2006 | 15.66 | 15.69 | 15.58 | 15.66 | 598,500 | +0.07(+0.45%) |
Sep 21, 2006 | 15.53 | 15.75 | 15.48 | 15.59 | 642,100 | +0.06(+0.39%) |
Sep 20, 2006 | 15.40 | 15.63 | 15.38 | 15.53 | 640,700 | +0.17(+1.11%) |
Sep 19, 2006 | 15.55 | 15.64 | 15.28 | 15.36 | 570,200 | -0.23(-1.48%) |
Sep 18, 2006 | 15.75 | 15.81 | 15.47 | 15.59 | 505,700 | +0.03(+0.19%) |
Sep 15, 2006 | 15.75 | 15.98 | 15.43 | 15.56 | 1,573,700 | -0.54(-3.35%) |
Sep 14, 2006 | 16.29 | 16.29 | 15.79 | 16.10 | 1,232,000 | -0.37(-2.25%) |
Sep 13, 2006 | 16.25 | 16.54 | 16.17 | 16.47 | 809,700 | +0.22(+1.35%) |
Sep 12, 2006 | 16.78 | 16.89 | 16.12 | 16.25 | 2,191,900 | -0.65(-3.85%) |
Sep 11, 2006 | 17.00 | 17.01 | 16.65 | 16.90 | 1,049,000 | -0.35(-2.03%) |
Sep 08, 2006 | 17.66 | 17.66 | 17.15 | 17.25 | 818,900 | -0.41(-2.32%) |
Sep 07, 2006 | 17.75 | 17.81 | 17.62 | 17.66 | 723,300 | -0.14(-0.79%) |
Sep 06, 2006 | 17.65 | 18.00 | 17.56 | 17.80 | 556,500 | +0.05(+0.28%) |
Sep 05, 2006 | 17.95 | 18.15 | 17.70 | 17.75 | 814,100 | -0.14(-0.78%) |
Sep 01, 2006 | 17.95 | 18.20 | 17.80 | 17.89 | 398,300 | +0.04(+0.22%) |
Aug 31, 2006 | 17.64 | 17.90 | 17.64 | 17.85 | 1,786,700 | +0.30(+1.71%) |
Aug 30, 2006 | 17.53 | 17.71 | 17.47 | 17.55 | 318,000 | +0.05(+0.29%) |
Aug 29, 2006 | 17.20 | 17.55 | 17.06 | 17.50 | 392,300 | +0.35(+2.04%) |
Aug 28, 2006 | 17.27 | 17.27 | 17.15 | 17.15 | 245,300 | -0.15(-0.87%) |
Aug 25, 2006 | 17.47 | 17.49 | 17.25 | 17.30 | 452,500 | -0.05(-0.29%) |
Aug 24, 2006 | 17.20 | 17.40 | 17.20 | 17.35 | 943,100 | +0.29(+1.70%) |
Aug 23, 2006 | 17.25 | 17.40 | 16.98 | 17.06 | 661,300 | -0.14(-0.81%) |
Aug 22, 2006 | 17.00 | 17.27 | 16.99 | 17.20 | 516,500 | +0.15(+0.88%) |
Aug 21, 2006 | 16.80 | 17.18 | 16.80 | 17.05 | 545,800 | +0.32(+1.91%) |
Aug 18, 2006 | 16.88 | 17.02 | 16.72 | 16.73 | 777,500 | -0.17(-1.01%) |
Aug 17, 2006 | 17.19 | 17.29 | 16.65 | 16.90 | 924,800 | -0.17(-1.00%) |
Aug 16, 2006 | 17.00 | 17.20 | 16.98 | 17.07 | 553,900 | +0.09(+0.53%) |
Aug 15, 2006 | 16.84 | 17.25 | 16.84 | 16.98 | 731,100 | +0.12(+0.71%) |
Aug 14, 2006 | 16.61 | 17.00 | 16.59 | 16.86 | 782,000 | +0.25(+1.51%) |
Aug 11, 2006 | 16.72 | 16.83 | 16.49 | 16.61 | 314,200 | -0.07(-0.42%) |
Aug 10, 2006 | 16.68 | 16.71 | 16.27 | 16.68 | 642,400 | -0.08(-0.48%) |
Aug 09, 2006 | 16.85 | 17.00 | 16.61 | 16.76 | 627,800 | -0.10(-0.59%) |
Aug 08, 2006 | 16.98 | 17.06 | 16.85 | 16.86 | 329,100 | -0.14(-0.82%) |
Aug 07, 2006 | 16.98 | 17.04 | 16.95 | 17.00 | 451,600 | +0.11(+0.65%) |
Aug 04, 2006 | 17.10 | 17.14 | 16.65 | 16.89 | 866,400 | -0.19(-1.11%) |
Aug 03, 2006 | 17.25 | 17.32 | 16.96 | 17.08 | 987,500 | -0.20(-1.16%) |
Aug 02, 2006 | 16.90 | 17.31 | 16.87 | 17.28 | 805,000 | +0.42(+2.49%) |