Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.31 | 30.79 | 29.16 | 29.34 | 119,857 | -0.60(-2.01%) |
Jul 30, 2007 | 28.59 | 30.09 | 27.86 | 29.94 | 188,001 | +1.34(+4.69%) |
Jul 27, 2007 | 29.72 | 30.24 | 27.41 | 28.60 | 246,442 | -0.81(-2.74%) |
Jul 26, 2007 | 32.30 | 32.30 | 29.10 | 29.40 | 376,440 | +0.82(+2.86%) |
Jul 25, 2007 | 30.12 | 30.21 | 28.07 | 28.59 | 172,342 | -1.28(-4.29%) |
Jul 24, 2007 | 31.08 | 31.74 | 29.58 | 29.87 | 171,100 | -1.87(-5.88%) |
Jul 23, 2007 | 30.98 | 33.00 | 30.97 | 31.74 | 200,143 | +1.20(+3.91%) |
Jul 20, 2007 | 30.46 | 30.59 | 29.00 | 30.54 | 140,619 | +0.01(+0.03%) |
Jul 19, 2007 | 29.54 | 30.85 | 29.48 | 30.53 | 280,663 | +1.47(+5.05%) |
Jul 18, 2007 | 28.82 | 29.36 | 28.52 | 29.06 | 93,192 | -0.32(-1.09%) |
Jul 17, 2007 | 29.33 | 29.73 | 29.15 | 29.38 | 40,515 | +0.07(+0.23%) |
Jul 16, 2007 | 29.20 | 30.01 | 29.15 | 29.32 | 84,759 | -0.03(-0.10%) |
Jul 13, 2007 | 29.29 | 29.54 | 28.64 | 29.35 | 83,558 | -0.20(-0.69%) |
Jul 12, 2007 | 28.94 | 29.66 | 28.24 | 29.55 | 105,095 | +0.76(+2.63%) |
Jul 11, 2007 | 30.15 | 30.15 | 28.75 | 28.79 | 252,256 | -1.53(-5.03%) |
Jul 10, 2007 | 30.79 | 30.79 | 29.98 | 30.32 | 145,666 | -0.33(-1.08%) |
Jul 09, 2007 | 29.94 | 30.89 | 29.35 | 30.65 | 218,464 | +0.86(+2.90%) |
Jul 06, 2007 | 29.67 | 30.17 | 29.35 | 29.78 | 96,848 | +0.38(+1.29%) |
Jul 05, 2007 | 28.81 | 29.62 | 28.81 | 29.40 | 214,536 | +0.58(+2.02%) |
Jul 03, 2007 | 29.01 | 29.10 | 28.69 | 28.82 | 153,255 | -0.01(-0.03%) |
Jul 02, 2007 | 28.23 | 28.88 | 27.97 | 28.83 | 222,199 | +0.96(+3.45%) |
Jun 29, 2007 | 27.78 | 28.48 | 27.18 | 27.87 | 117,838 | +0.30(+1.09%) |
Jun 28, 2007 | 27.57 | 27.84 | 27.05 | 27.57 | 125,323 | +0.14(+0.50%) |
Jun 27, 2007 | 25.96 | 27.84 | 25.81 | 27.43 | 159,476 | +1.20(+4.56%) |
Jun 26, 2007 | 27.94 | 28.03 | 25.98 | 26.24 | 169,587 | -1.02(-3.74%) |
Jun 25, 2007 | 26.50 | 28.17 | 26.50 | 27.26 | 126,196 | +0.98(+3.74%) |
Jun 22, 2007 | 25.96 | 26.32 | 25.95 | 26.28 | 115,813 | +0.25(+0.97%) |
Jun 21, 2007 | 25.80 | 26.50 | 25.55 | 26.02 | 41,403 | -0.03(-0.11%) |
Jun 20, 2007 | 26.47 | 26.92 | 26.01 | 26.05 | 81,710 | -0.35(-1.32%) |
Jun 19, 2007 | 25.99 | 26.56 | 25.99 | 26.40 | 29,843 | +0.21(+0.82%) |
Jun 18, 2007 | 26.17 | 26.34 | 25.88 | 26.19 | 42,913 | +0.26(+1.01%) |
Jun 15, 2007 | 26.64 | 27.09 | 25.38 | 25.93 | 127,093 | -0.18(-0.71%) |
Jun 14, 2007 | 24.45 | 26.19 | 24.45 | 26.11 | 124,829 | +1.66(+6.80%) |
Jun 13, 2007 | 23.39 | 24.77 | 23.13 | 24.45 | 70,287 | +1.26(+5.45%) |
Jun 12, 2007 | 24.29 | 24.29 | 23.18 | 23.19 | 60,099 | -1.06(-4.37%) |
Jun 11, 2007 | 24.05 | 24.39 | 23.56 | 24.24 | 48,146 | +0.18(+0.77%) |
Jun 08, 2007 | 23.57 | 24.28 | 23.32 | 24.06 | 48,351 | +0.39(+1.64%) |
Jun 07, 2007 | 24.78 | 24.86 | 23.25 | 23.67 | 109,705 | -1.21(-4.88%) |
Jun 06, 2007 | 24.98 | 25.33 | 24.43 | 24.89 | 48,973 | -0.34(-1.35%) |
Jun 05, 2007 | 25.75 | 26.07 | 24.95 | 25.23 | 80,744 | -0.65(-2.52%) |
Jun 04, 2007 | 25.64 | 26.62 | 25.56 | 25.88 | 53,720 | +0.16(+0.60%) |
Jun 01, 2007 | 26.09 | 26.61 | 25.69 | 25.72 | 52,221 | -0.19(-0.75%) |
May 31, 2007 | 26.32 | 27.51 | 25.80 | 25.92 | 134,733 | -0.25(-0.97%) |
May 30, 2007 | 24.50 | 26.32 | 24.30 | 26.17 | 150,769 | +1.46(+5.90%) |
May 29, 2007 | 23.70 | 24.73 | 23.70 | 24.71 | 63,432 | +1.00(+4.22%) |
May 25, 2007 | 23.52 | 23.84 | 23.42 | 23.71 | 48,900 | +0.35(+1.50%) |
May 24, 2007 | 24.32 | 24.59 | 23.20 | 23.36 | 128,857 | -1.03(-4.22%) |
May 23, 2007 | 24.07 | 24.82 | 24.06 | 24.39 | 98,843 | +0.36(+1.50%) |
May 22, 2007 | 24.21 | 24.50 | 23.71 | 24.03 | 68,215 | -0.07(-0.28%) |
May 21, 2007 | 23.24 | 24.36 | 23.24 | 24.10 | 101,283 | +0.96(+4.16%) |
May 18, 2007 | 22.73 | 23.27 | 22.42 | 23.14 | 61,133 | +0.54(+2.41%) |
May 17, 2007 | 22.55 | 22.72 | 22.39 | 22.59 | 54,546 | -0.01(-0.04%) |
May 16, 2007 | 22.83 | 22.97 | 22.41 | 22.60 | 108,367 | -0.14(-0.60%) |
May 15, 2007 | 22.10 | 23.02 | 21.93 | 22.74 | 163,469 | +0.70(+3.17%) |
May 14, 2007 | 22.16 | 22.26 | 21.74 | 22.04 | 59,410 | -0.18(-0.83%) |
May 11, 2007 | 22.10 | 22.51 | 21.93 | 22.22 | 68,337 | +0.37(+1.69%) |
May 10, 2007 | 22.67 | 23.12 | 21.81 | 21.85 | 99,082 | -1.06(-4.62%) |
May 09, 2007 | 22.48 | 23.08 | 22.48 | 22.91 | 85,067 | +0.36(+1.59%) |
May 08, 2007 | 22.74 | 22.85 | 22.36 | 22.55 | 68,739 | -0.30(-1.32%) |
May 07, 2007 | 23.17 | 23.39 | 22.54 | 22.85 | 69,330 | -0.19(-0.84%) |
May 04, 2007 | 22.79 | 23.13 | 22.16 | 23.05 | 109,670 | +0.41(+1.80%) |
May 03, 2007 | 23.05 | 23.05 | 22.09 | 22.64 | 48,286 | -0.32(-1.40%) |
May 02, 2007 | 22.83 | 23.14 | 22.47 | 22.96 | 71,104 | +0.22(+0.98%) |
May 01, 2007 | 22.31 | 22.85 | 22.25 | 22.74 | 76,636 | +0.41(+1.83%) |
Apr 30, 2007 | 23.16 | 23.16 | 22.03 | 22.33 | 143,268 | -0.86(-3.73%) |
Apr 27, 2007 | 22.66 | 24.47 | 22.66 | 23.20 | 178,161 | +0.46(+2.01%) |
Apr 26, 2007 | 22.85 | 24.48 | 22.59 | 22.74 | 161,954 | +1.10(+5.07%) |
Apr 25, 2007 | 21.04 | 22.09 | 20.86 | 21.64 | 78,040 | +0.89(+4.31%) |
Apr 24, 2007 | 20.68 | 21.09 | 20.49 | 20.75 | 33,370 | +0.20(+0.99%) |
Apr 23, 2007 | 20.40 | 20.64 | 20.40 | 20.54 | 39,515 | +0.00(+0.00%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.51 | 20.54 | 41,329 | -0.09(-0.42%) |
Apr 19, 2007 | 21.24 | 21.46 | 20.45 | 20.63 | 75,702 | -0.31(-1.48%) |
Apr 18, 2007 | 21.42 | 21.60 | 20.94 | 20.94 | 59,344 | -0.60(-2.80%) |
Apr 17, 2007 | 21.67 | 21.89 | 21.21 | 21.54 | 50,988 | -0.12(-0.54%) |
Apr 16, 2007 | 20.90 | 21.77 | 20.85 | 21.66 | 63,544 | +0.83(+3.96%) |
Apr 13, 2007 | 20.61 | 20.84 | 20.48 | 20.83 | 23,895 | +0.19(+0.94%) |
Apr 12, 2007 | 20.11 | 20.81 | 20.07 | 20.64 | 66,633 | +0.52(+2.61%) |
Apr 11, 2007 | 19.94 | 20.37 | 19.78 | 20.11 | 98,200 | +0.13(+0.63%) |
Apr 10, 2007 | 20.05 | 20.39 | 19.75 | 19.99 | 69,794 | +0.02(+0.10%) |
Apr 09, 2007 | 19.76 | 20.51 | 19.75 | 19.97 | 124,273 | +0.14(+0.69%) |
Apr 05, 2007 | 20.54 | 20.59 | 19.31 | 19.83 | 82,119 | -0.66(-3.22%) |
Apr 04, 2007 | 20.74 | 20.90 | 20.42 | 20.49 | 31,673 | -0.33(-1.59%) |
Apr 03, 2007 | 20.09 | 21.07 | 19.92 | 20.82 | 93,234 | +0.86(+4.33%) |
Apr 02, 2007 | 20.18 | 20.18 | 19.73 | 19.96 | 75,548 | -0.07(-0.34%) |
Mar 30, 2007 | 20.65 | 21.08 | 19.60 | 20.03 | 80,353 | -0.66(-3.19%) |
Mar 29, 2007 | 20.24 | 20.80 | 19.88 | 20.69 | 57,031 | +0.67(+3.35%) |
Mar 28, 2007 | 20.74 | 20.81 | 19.74 | 20.02 | 136,265 | -0.86(-4.14%) |
Mar 27, 2007 | 20.80 | 20.99 | 20.33 | 20.88 | 32,285 | -0.06(-0.28%) |
Mar 26, 2007 | 20.69 | 20.94 | 20.19 | 20.94 | 35,009 | +0.21(+1.03%) |
Mar 23, 2007 | 20.89 | 20.89 | 20.45 | 20.73 | 31,678 | -0.19(-0.93%) |
Mar 22, 2007 | 20.22 | 20.92 | 19.92 | 20.92 | 73,245 | +0.78(+3.86%) |
Mar 21, 2007 | 19.67 | 20.14 | 19.28 | 20.14 | 51,140 | +0.56(+2.88%) |
Mar 20, 2007 | 19.43 | 19.60 | 19.22 | 19.58 | 26,537 | +0.18(+0.95%) |
Mar 19, 2007 | 19.72 | 19.75 | 19.18 | 19.40 | 37,563 | -0.17(-0.84%) |
Mar 16, 2007 | 19.69 | 19.94 | 19.55 | 19.56 | 95,470 | -0.14(-0.69%) |
Mar 15, 2007 | 19.09 | 19.78 | 18.70 | 19.70 | 75,756 | +0.63(+3.31%) |
Mar 14, 2007 | 19.04 | 19.43 | 18.96 | 19.07 | 57,208 | +0.02(+0.10%) |
Mar 13, 2007 | 19.41 | 19.43 | 19.01 | 19.05 | 59,286 | -0.36(-1.85%) |
Mar 12, 2007 | 19.27 | 19.58 | 19.09 | 19.41 | 36,462 | +0.11(+0.55%) |
Mar 09, 2007 | 19.53 | 19.53 | 18.90 | 19.30 | 52,539 | -0.06(-0.30%) |
Mar 08, 2007 | 19.34 | 19.80 | 19.20 | 19.36 | 39,834 | +0.16(+0.81%) |
Mar 07, 2007 | 19.36 | 19.76 | 18.80 | 19.20 | 38,610 | -0.13(-0.65%) |
Mar 06, 2007 | 18.94 | 20.07 | 18.58 | 19.33 | 111,494 | +0.62(+3.32%) |
Mar 05, 2007 | 17.38 | 19.26 | 17.05 | 18.71 | 151,265 | +1.01(+5.71%) |
Mar 02, 2007 | 17.77 | 18.27 | 17.39 | 17.70 | 119,719 | -0.13(-0.71%) |
Mar 01, 2007 | 19.19 | 19.19 | 17.50 | 17.82 | 221,334 | -1.37(-7.14%) |
Feb 28, 2007 | 19.99 | 20.41 | 19.14 | 19.19 | 182,736 | -0.44(-2.23%) |
Feb 27, 2007 | 23.91 | 24.03 | 19.47 | 19.63 | 844,712 | -5.22(-21.00%) |
Feb 26, 2007 | 24.93 | 25.09 | 24.63 | 24.85 | 34,803 | +0.31(+1.27%) |
Feb 23, 2007 | 25.12 | 25.12 | 24.46 | 24.54 | 44,021 | -0.64(-2.55%) |
Feb 22, 2007 | 25.09 | 25.21 | 24.45 | 25.18 | 38,162 | +0.15(+0.58%) |
Feb 21, 2007 | 24.64 | 25.24 | 24.57 | 25.03 | 33,733 | +0.19(+0.78%) |
Feb 20, 2007 | 24.31 | 24.89 | 24.20 | 24.84 | 61,744 | +0.39(+1.59%) |
Feb 16, 2007 | 24.58 | 24.58 | 23.90 | 24.45 | 55,012 | -0.10(-0.40%) |
Feb 15, 2007 | 24.74 | 24.74 | 24.38 | 24.55 | 85,649 | -0.05(-0.20%) |
Feb 14, 2007 | 25.11 | 25.11 | 24.45 | 24.59 | 50,229 | -0.59(-2.35%) |
Feb 13, 2007 | 24.99 | 25.19 | 24.69 | 25.19 | 25,435 | +0.31(+1.25%) |
Feb 12, 2007 | 24.38 | 24.98 | 24.19 | 24.88 | 45,137 | +0.67(+2.77%) |
Feb 09, 2007 | 24.79 | 24.94 | 24.21 | 24.21 | 34,831 | -0.52(-2.12%) |
Feb 08, 2007 | 24.82 | 24.94 | 24.68 | 24.73 | 24,566 | -0.09(-0.35%) |
Feb 07, 2007 | 24.27 | 24.95 | 24.05 | 24.82 | 115,078 | +0.51(+2.12%) |
Feb 06, 2007 | 24.32 | 24.50 | 24.08 | 24.30 | 69,689 | +0.02(+0.08%) |
Feb 05, 2007 | 24.23 | 24.61 | 24.04 | 24.28 | 94,853 | +0.03(+0.12%) |
Feb 02, 2007 | 24.38 | 24.54 | 24.24 | 24.25 | 66,882 | -0.15(-0.60%) |
Feb 01, 2007 | 24.31 | 24.56 | 24.23 | 24.40 | 79,795 | +0.11(+0.44%) |
Jan 31, 2007 | 24.63 | 24.63 | 24.21 | 24.29 | 172,720 | +1.11(+4.78%) |
Jan 30, 2007 | 23.22 | 23.27 | 22.83 | 23.19 | 29,209 | +0.24(+1.06%) |
Jan 29, 2007 | 23.03 | 23.46 | 22.81 | 22.94 | 35,052 | -0.19(-0.84%) |
Jan 26, 2007 | 22.92 | 23.14 | 22.24 | 23.14 | 37,086 | +0.30(+1.32%) |
Jan 25, 2007 | 23.91 | 24.30 | 22.82 | 22.84 | 48,518 | -1.14(-4.74%) |
Jan 24, 2007 | 22.35 | 23.98 | 22.21 | 23.97 | 83,432 | +1.74(+7.82%) |
Jan 23, 2007 | 22.23 | 22.67 | 22.05 | 22.23 | 40,239 | +0.01(+0.04%) |
Jan 22, 2007 | 22.71 | 22.82 | 21.96 | 22.22 | 33,597 | -0.53(-2.35%) |
Jan 19, 2007 | 22.70 | 23.06 | 22.56 | 22.76 | 21,957 | -0.01(-0.04%) |
Jan 18, 2007 | 22.41 | 23.26 | 22.41 | 22.77 | 54,634 | +0.28(+1.25%) |
Jan 17, 2007 | 21.39 | 22.79 | 21.39 | 22.49 | 75,430 | +0.95(+4.42%) |
Jan 16, 2007 | 21.40 | 21.77 | 21.21 | 21.53 | 145,445 | +0.16(+0.73%) |
Jan 12, 2007 | 22.00 | 22.06 | 21.13 | 21.38 | 103,804 | -0.73(-3.30%) |
Jan 11, 2007 | 22.95 | 23.13 | 22.05 | 22.11 | 145,965 | -0.94(-4.09%) |
Jan 10, 2007 | 23.42 | 23.47 | 22.92 | 23.05 | 134,741 | -0.66(-2.79%) |
Jan 09, 2007 | 24.03 | 24.39 | 23.61 | 23.71 | 195,695 | -0.43(-1.77%) |
Jan 08, 2007 | 24.49 | 24.55 | 23.98 | 24.14 | 142,975 | -0.25(-1.04%) |
Jan 05, 2007 | 24.67 | 24.67 | 24.05 | 24.39 | 118,552 | -0.45(-1.80%) |
Jan 04, 2007 | 23.99 | 24.98 | 23.66 | 24.84 | 81,685 | +0.86(+3.57%) |
Jan 03, 2007 | 25.42 | 25.58 | 23.90 | 23.98 | 98,090 | -1.20(-4.75%) |
Dec 29, 2006 | 22.89 | 25.45 | 22.63 | 25.18 | 126,698 | +2.21(+9.60%) |
Dec 28, 2006 | 23.56 | 23.60 | 22.80 | 22.97 | 44,538 | -0.69(-2.92%) |
Dec 27, 2006 | 23.32 | 23.74 | 23.19 | 23.66 | 86,974 | +0.37(+1.59%) |
Dec 26, 2006 | 22.86 | 23.29 | 22.58 | 23.29 | 44,137 | +0.61(+2.70%) |
Dec 22, 2006 | 23.01 | 23.01 | 22.37 | 22.68 | 87,083 | -0.25(-1.10%) |
Dec 21, 2006 | 22.65 | 23.23 | 22.50 | 22.93 | 46,073 | +0.20(+0.90%) |
Dec 20, 2006 | 22.89 | 23.18 | 22.62 | 22.73 | 10,193 | -0.07(-0.30%) |
Dec 19, 2006 | 22.15 | 23.14 | 22.06 | 22.80 | 67,252 | +0.61(+2.76%) |
Dec 18, 2006 | 22.60 | 22.60 | 21.93 | 22.18 | 42,907 | -0.33(-1.47%) |
Dec 15, 2006 | 22.86 | 23.07 | 22.51 | 22.51 | 74,944 | -0.13(-0.56%) |
Dec 14, 2006 | 22.75 | 23.14 | 22.59 | 22.64 | 36,945 | -0.01(-0.04%) |
Dec 13, 2006 | 22.05 | 22.68 | 21.99 | 22.65 | 19,348 | +0.69(+3.14%) |
Dec 12, 2006 | 22.51 | 23.00 | 21.82 | 21.96 | 41,095 | -0.51(-2.25%) |
Dec 11, 2006 | 22.25 | 22.60 | 22.23 | 22.47 | 11,371 | +0.17(+0.74%) |
Dec 08, 2006 | 22.40 | 23.20 | 22.07 | 22.30 | 54,141 | -0.07(-0.30%) |
Dec 07, 2006 | 23.01 | 23.01 | 21.97 | 22.37 | 25,733 | -0.59(-2.58%) |
Dec 06, 2006 | 22.99 | 23.09 | 22.74 | 22.96 | 41,841 | +0.01(+0.04%) |
Dec 05, 2006 | 22.58 | 22.99 | 22.11 | 22.95 | 60,369 | +0.44(+1.94%) |
Dec 04, 2006 | 22.22 | 23.24 | 22.22 | 22.51 | 53,476 | +0.42(+1.89%) |
Dec 01, 2006 | 22.37 | 22.84 | 21.75 | 22.10 | 47,525 | -0.11(-0.48%) |
Nov 30, 2006 | 21.62 | 23.04 | 21.54 | 22.20 | 73,477 | +0.71(+3.30%) |
Nov 29, 2006 | 21.05 | 21.63 | 21.01 | 21.49 | 24,517 | +0.51(+2.41%) |
Nov 28, 2006 | 20.42 | 21.03 | 20.24 | 20.99 | 28,585 | +0.56(+2.76%) |
Nov 27, 2006 | 21.11 | 21.11 | 20.09 | 20.43 | 49,360 | -0.59(-2.82%) |
Nov 24, 2006 | 21.49 | 21.76 | 20.89 | 21.02 | 7,675 | -0.64(-2.96%) |
Nov 22, 2006 | 22.12 | 22.30 | 21.58 | 21.66 | 9,639 | -0.52(-2.37%) |
Nov 21, 2006 | 21.84 | 22.24 | 21.77 | 22.18 | 16,490 | +0.39(+1.78%) |
Nov 20, 2006 | 20.84 | 22.11 | 20.84 | 21.80 | 27,367 | +0.90(+4.33%) |
Nov 17, 2006 | 21.67 | 21.80 | 20.73 | 20.89 | 50,816 | -0.78(-3.59%) |
Nov 16, 2006 | 22.31 | 22.45 | 21.60 | 21.67 | 46,703 | -0.60(-2.71%) |
Nov 15, 2006 | 21.36 | 22.27 | 21.36 | 22.27 | 89,561 | +0.89(+4.18%) |
Nov 14, 2006 | 20.06 | 21.47 | 20.03 | 21.38 | 141,926 | +1.32(+6.59%) |
Nov 13, 2006 | 19.95 | 20.14 | 19.86 | 20.06 | 38,061 | +0.22(+1.13%) |
Nov 10, 2006 | 19.65 | 20.01 | 19.58 | 19.83 | 47,596 | +0.13(+0.64%) |
Nov 09, 2006 | 20.11 | 20.52 | 19.69 | 19.71 | 35,955 | -0.39(-1.93%) |
Nov 08, 2006 | 20.17 | 20.31 | 20.02 | 20.10 | 53,031 | -0.16(-0.77%) |
Nov 07, 2006 | 20.75 | 20.82 | 20.16 | 20.25 | 37,898 | -0.50(-2.39%) |
Nov 06, 2006 | 21.11 | 21.20 | 20.38 | 20.75 | 35,520 | -0.25(-1.20%) |
Nov 03, 2006 | 21.84 | 21.88 | 20.81 | 21.00 | 65,339 | -0.82(-3.74%) |
Nov 02, 2006 | 21.86 | 22.11 | 21.61 | 21.82 | 62,184 | -0.32(-1.45%) |
Nov 01, 2006 | 21.65 | 22.35 | 21.62 | 22.14 | 110,500 | +0.60(+2.80%) |
Oct 31, 2006 | 21.20 | 21.68 | 21.02 | 21.53 | 94,819 | +0.42(+1.98%) |
Oct 30, 2006 | 20.20 | 21.31 | 20.16 | 21.12 | 39,950 | +0.85(+4.17%) |
Oct 27, 2006 | 20.13 | 20.63 | 20.13 | 20.27 | 38,794 | -0.06(-0.29%) |
Oct 26, 2006 | 18.57 | 20.60 | 18.57 | 20.33 | 88,948 | +1.78(+9.59%) |
Oct 25, 2006 | 19.42 | 19.43 | 18.22 | 18.55 | 90,944 | -0.19(-1.04%) |
Oct 24, 2006 | 18.86 | 18.86 | 18.28 | 18.74 | 40,698 | -0.10(-0.52%) |
Oct 23, 2006 | 18.97 | 19.16 | 18.71 | 18.84 | 70,967 | -0.26(-1.37%) |
Oct 20, 2006 | 19.68 | 19.68 | 19.05 | 19.10 | 57,061 | -0.48(-2.43%) |
Oct 19, 2006 | 19.07 | 20.00 | 18.99 | 19.58 | 69,485 | +0.42(+2.18%) |
Oct 18, 2006 | 19.40 | 20.05 | 18.89 | 19.16 | 82,145 | -0.04(-0.20%) |
Oct 17, 2006 | 19.41 | 19.80 | 19.20 | 19.20 | 89,062 | -0.43(-2.18%) |
Oct 16, 2006 | 19.65 | 20.31 | 19.44 | 19.63 | 58,221 | +0.00(+0.00%) |
Oct 13, 2006 | 19.05 | 19.97 | 19.05 | 19.63 | 46,713 | +0.65(+3.43%) |
Oct 12, 2006 | 18.33 | 19.03 | 18.09 | 18.98 | 32,876 | +0.81(+4.44%) |
Oct 11, 2006 | 17.98 | 18.41 | 17.98 | 18.17 | 28,085 | +0.19(+1.08%) |
Oct 10, 2006 | 18.06 | 18.35 | 17.88 | 17.98 | 35,392 | +0.01(+0.05%) |
Oct 09, 2006 | 17.68 | 18.67 | 17.68 | 17.97 | 45,589 | +0.22(+1.26%) |
Oct 06, 2006 | 17.49 | 17.93 | 16.90 | 17.74 | 66,532 | +0.19(+1.11%) |
Oct 05, 2006 | 16.12 | 17.59 | 15.98 | 17.55 | 115,421 | +1.50(+9.32%) |
Oct 04, 2006 | 15.86 | 16.09 | 15.73 | 16.05 | 67,464 | +0.09(+0.55%) |
Oct 03, 2006 | 16.07 | 16.07 | 15.75 | 15.97 | 82,533 | -0.09(-0.55%) |
Oct 02, 2006 | 15.61 | 16.15 | 15.60 | 16.05 | 105,225 | +0.45(+2.86%) |
Sep 29, 2006 | 15.72 | 15.93 | 15.60 | 15.61 | 77,399 | -0.11(-0.68%) |
Sep 28, 2006 | 15.54 | 15.86 | 15.50 | 15.71 | 77,167 | +0.10(+0.62%) |
Sep 27, 2006 | 15.92 | 15.93 | 15.26 | 15.62 | 217,416 | -0.42(-2.61%) |
Sep 26, 2006 | 16.00 | 16.36 | 15.97 | 16.03 | 64,773 | +0.07(+0.43%) |
Sep 25, 2006 | 16.99 | 17.32 | 15.97 | 15.97 | 109,018 | -1.06(-6.22%) |
Sep 22, 2006 | 17.25 | 17.77 | 16.82 | 17.02 | 67,375 | -0.31(-1.79%) |
Sep 21, 2006 | 17.50 | 17.81 | 17.29 | 17.34 | 36,137 | -0.18(-1.05%) |
Sep 20, 2006 | 18.22 | 18.45 | 17.20 | 17.52 | 83,347 | -0.52(-2.91%) |
Sep 19, 2006 | 18.90 | 18.90 | 17.83 | 18.04 | 67,448 | -0.93(-4.92%) |
Sep 18, 2006 | 19.93 | 20.10 | 18.77 | 18.98 | 60,007 | -1.04(-5.19%) |
Sep 15, 2006 | 20.57 | 20.62 | 19.94 | 20.02 | 92,992 | -0.40(-1.95%) |
Sep 14, 2006 | 20.36 | 20.72 | 20.18 | 20.42 | 28,588 | -0.09(-0.43%) |
Sep 13, 2006 | 20.75 | 20.77 | 20.27 | 20.50 | 28,367 | -0.15(-0.71%) |
Sep 12, 2006 | 20.47 | 20.82 | 20.04 | 20.65 | 116,210 | +0.15(+0.71%) |
Sep 11, 2006 | 21.48 | 21.68 | 20.25 | 20.50 | 51,712 | -1.00(-4.65%) |
Sep 08, 2006 | 22.35 | 22.56 | 21.48 | 21.50 | 44,637 | -0.87(-3.91%) |
Sep 07, 2006 | 22.43 | 22.77 | 22.38 | 22.38 | 16,259 | -0.24(-1.07%) |
Sep 06, 2006 | 22.56 | 22.90 | 22.35 | 22.62 | 39,760 | -0.17(-0.72%) |
Sep 05, 2006 | 22.56 | 22.88 | 22.38 | 22.79 | 34,246 | +0.16(+0.69%) |
Sep 01, 2006 | 21.92 | 22.84 | 21.65 | 22.63 | 269,663 | +0.91(+4.21%) |
Aug 31, 2006 | 22.01 | 22.23 | 21.56 | 21.72 | 22,755 | -0.31(-1.41%) |
Aug 30, 2006 | 21.47 | 22.15 | 21.33 | 22.03 | 21,554 | +0.48(+2.21%) |
Aug 29, 2006 | 20.89 | 21.84 | 20.59 | 21.55 | 36,883 | +0.83(+3.98%) |
Aug 28, 2006 | 20.83 | 20.97 | 19.99 | 20.73 | 41,463 | -0.11(-0.51%) |
Aug 25, 2006 | 21.38 | 21.50 | 20.51 | 20.83 | 27,876 | -0.49(-2.28%) |
Aug 24, 2006 | 21.34 | 21.78 | 21.21 | 21.32 | 21,852 | +0.10(+0.46%) |
Aug 23, 2006 | 22.16 | 22.30 | 20.45 | 21.22 | 49,896 | -0.76(-3.45%) |
Aug 22, 2006 | 22.23 | 22.45 | 21.77 | 21.98 | 17,360 | -0.40(-1.78%) |
Aug 21, 2006 | 22.41 | 22.75 | 22.20 | 22.38 | 27,836 | -0.21(-0.95%) |
Aug 18, 2006 | 23.36 | 23.48 | 22.17 | 22.59 | 68,554 | -0.83(-3.53%) |
Aug 17, 2006 | 22.69 | 23.42 | 22.69 | 23.42 | 28,135 | +0.58(+2.55%) |
Aug 16, 2006 | 22.79 | 22.97 | 21.98 | 22.84 | 50,074 | +0.09(+0.38%) |
Aug 15, 2006 | 21.89 | 22.75 | 21.89 | 22.75 | 38,434 | +0.88(+4.04%) |
Aug 14, 2006 | 21.69 | 22.53 | 21.52 | 21.86 | 29,461 | +0.25(+1.17%) |
Aug 11, 2006 | 21.90 | 22.43 | 21.15 | 21.61 | 71,859 | -0.39(-1.77%) |
Aug 10, 2006 | 22.12 | 22.35 | 21.38 | 22.00 | 35,082 | -0.37(-1.65%) |
Aug 09, 2006 | 23.07 | 23.07 | 21.86 | 22.37 | 23,060 | -0.49(-2.13%) |
Aug 08, 2006 | 23.23 | 23.94 | 22.78 | 22.85 | 51,608 | -0.42(-1.80%) |
Aug 07, 2006 | 23.89 | 23.89 | 22.91 | 23.27 | 35,794 | -0.58(-2.44%) |
Aug 04, 2006 | 24.36 | 24.54 | 23.32 | 23.86 | 52,613 | -0.32(-1.33%) |
Aug 03, 2006 | 23.72 | 24.18 | 23.17 | 24.18 | 51,587 | +0.25(+1.06%) |
Aug 02, 2006 | 24.04 | 24.78 | 23.60 | 23.92 | 111,728 | +0.14(+0.57%) |