Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.94 | 21.41 | 20.77 | 20.79 | 182,870 | +0.10(+0.48%) |
Jul 30, 2007 | 20.75 | 20.84 | 20.00 | 20.69 | 179,362 | -0.07(-0.34%) |
Jul 27, 2007 | 20.89 | 21.07 | 20.43 | 20.76 | 156,876 | -0.16(-0.75%) |
Jul 26, 2007 | 21.67 | 21.67 | 20.58 | 20.91 | 165,703 | -1.15(-5.21%) |
Jul 25, 2007 | 22.18 | 22.34 | 21.60 | 22.06 | 122,912 | +0.01(+0.03%) |
Jul 24, 2007 | 22.43 | 22.69 | 21.85 | 22.06 | 151,495 | -0.63(-2.78%) |
Jul 23, 2007 | 23.06 | 23.26 | 22.68 | 22.69 | 159,706 | -0.31(-1.36%) |
Jul 20, 2007 | 23.41 | 23.44 | 22.93 | 23.00 | 97,104 | -0.46(-1.97%) |
Jul 19, 2007 | 23.36 | 23.52 | 22.97 | 23.46 | 83,204 | +0.21(+0.92%) |
Jul 18, 2007 | 23.60 | 23.69 | 22.84 | 23.25 | 111,727 | -0.43(-1.83%) |
Jul 17, 2007 | 23.65 | 24.10 | 23.58 | 23.68 | 80,451 | +0.04(+0.15%) |
Jul 16, 2007 | 23.95 | 23.96 | 23.31 | 23.65 | 64,670 | -0.44(-1.83%) |
Jul 13, 2007 | 23.96 | 24.13 | 23.60 | 24.09 | 58,264 | -0.04(-0.15%) |
Jul 12, 2007 | 23.95 | 24.23 | 23.41 | 24.12 | 99,350 | +0.38(+1.59%) |
Jul 11, 2007 | 23.39 | 23.95 | 23.36 | 23.75 | 94,774 | +0.30(+1.27%) |
Jul 10, 2007 | 24.53 | 24.53 | 23.40 | 23.45 | 104,981 | -0.65(-2.71%) |
Jul 09, 2007 | 24.27 | 24.39 | 24.00 | 24.10 | 116,742 | -0.18(-0.73%) |
Jul 06, 2007 | 24.39 | 24.57 | 24.27 | 24.28 | 66,061 | -0.17(-0.70%) |
Jul 05, 2007 | 25.32 | 25.32 | 24.34 | 24.45 | 108,788 | -0.87(-3.45%) |
Jul 03, 2007 | 24.31 | 25.42 | 24.24 | 25.32 | 87,856 | +1.00(+4.11%) |
Jul 02, 2007 | 24.61 | 24.94 | 24.07 | 24.32 | 129,883 | -0.13(-0.52%) |
Jun 29, 2007 | 24.47 | 25.52 | 24.12 | 24.45 | 137,285 | +0.09(+0.38%) |
Jun 28, 2007 | 24.51 | 24.51 | 24.11 | 24.36 | 152,403 | -0.10(-0.41%) |
Jun 27, 2007 | 23.94 | 24.57 | 23.61 | 24.46 | 77,796 | +0.36(+1.50%) |
Jun 26, 2007 | 24.32 | 25.04 | 23.82 | 24.09 | 197,807 | -0.01(-0.03%) |
Jun 25, 2007 | 23.04 | 24.79 | 22.99 | 24.10 | 164,738 | +0.72(+3.07%) |
Jun 22, 2007 | 24.09 | 24.35 | 23.38 | 23.38 | 468,312 | -0.71(-2.95%) |
Jun 21, 2007 | 23.85 | 24.18 | 23.21 | 24.09 | 78,669 | +0.21(+0.89%) |
Jun 20, 2007 | 24.83 | 25.11 | 23.80 | 23.88 | 91,164 | -0.81(-3.28%) |
Jun 19, 2007 | 24.87 | 25.22 | 24.68 | 24.69 | 103,282 | -0.33(-1.33%) |
Jun 18, 2007 | 25.38 | 25.38 | 24.88 | 25.02 | 34,239 | -0.34(-1.34%) |
Jun 15, 2007 | 25.76 | 25.79 | 25.12 | 25.36 | 134,562 | +0.19(+0.76%) |
Jun 14, 2007 | 25.58 | 25.90 | 25.14 | 25.17 | 46,357 | -0.33(-1.31%) |
Jun 13, 2007 | 24.86 | 25.83 | 24.69 | 25.51 | 88,769 | +0.65(+2.63%) |
Jun 12, 2007 | 24.88 | 25.40 | 24.75 | 24.85 | 130,194 | -0.21(-0.85%) |
Jun 11, 2007 | 24.55 | 25.43 | 24.55 | 25.07 | 52,502 | +0.40(+1.61%) |
Jun 08, 2007 | 24.31 | 24.70 | 24.22 | 24.67 | 130,306 | +0.13(+0.52%) |
Jun 07, 2007 | 24.68 | 25.36 | 24.37 | 24.54 | 132,456 | -0.21(-0.86%) |
Jun 06, 2007 | 25.34 | 25.49 | 24.31 | 24.75 | 62,716 | -0.79(-3.08%) |
Jun 05, 2007 | 25.64 | 25.78 | 25.24 | 25.54 | 104,430 | -0.23(-0.88%) |
Jun 04, 2007 | 25.49 | 25.88 | 25.37 | 25.77 | 106,807 | +0.10(+0.39%) |
Jun 01, 2007 | 25.50 | 25.80 | 25.37 | 25.67 | 57,505 | +0.34(+1.35%) |
May 31, 2007 | 25.78 | 25.80 | 24.90 | 25.33 | 154,097 | -0.33(-1.27%) |
May 30, 2007 | 24.88 | 25.84 | 24.48 | 25.66 | 189,186 | +0.54(+2.15%) |
May 29, 2007 | 24.57 | 25.17 | 24.38 | 25.12 | 62,541 | +0.59(+2.40%) |
May 25, 2007 | 24.66 | 24.73 | 24.23 | 24.53 | 45,768 | -0.13(-0.52%) |
May 24, 2007 | 25.01 | 25.01 | 23.96 | 24.66 | 110,331 | -0.33(-1.31%) |
May 23, 2007 | 25.76 | 25.76 | 24.82 | 24.98 | 89,863 | -0.78(-3.03%) |
May 22, 2007 | 25.47 | 25.85 | 25.07 | 25.76 | 84,302 | +0.43(+1.71%) |
May 21, 2007 | 25.08 | 25.44 | 25.08 | 25.33 | 66,424 | -0.14(-0.56%) |
May 18, 2007 | 25.47 | 25.54 | 24.88 | 25.47 | 79,504 | +0.11(+0.45%) |
May 17, 2007 | 25.85 | 26.26 | 25.30 | 25.36 | 129,722 | -0.65(-2.48%) |
May 16, 2007 | 25.02 | 26.02 | 24.69 | 26.00 | 119,581 | +0.92(+3.68%) |
May 15, 2007 | 25.13 | 25.82 | 25.01 | 25.08 | 149,702 | -0.22(-0.87%) |
May 14, 2007 | 24.96 | 25.42 | 24.95 | 25.30 | 140,241 | +0.27(+1.08%) |
May 11, 2007 | 24.74 | 25.44 | 24.56 | 25.03 | 84,668 | +0.54(+2.20%) |
May 10, 2007 | 24.77 | 24.83 | 24.20 | 24.49 | 197,249 | -0.34(-1.37%) |
May 09, 2007 | 25.03 | 25.07 | 24.77 | 24.83 | 168,992 | -0.04(-0.17%) |
May 08, 2007 | 25.22 | 25.44 | 24.66 | 24.88 | 201,201 | -0.61(-2.39%) |
May 07, 2007 | 24.79 | 26.05 | 24.13 | 25.49 | 214,795 | -0.67(-2.58%) |
May 04, 2007 | 25.55 | 26.32 | 25.55 | 26.16 | 137,417 | +0.52(+2.02%) |
May 03, 2007 | 25.30 | 25.87 | 25.26 | 25.64 | 132,208 | +0.55(+2.21%) |
May 02, 2007 | 25.18 | 25.73 | 25.02 | 25.09 | 138,965 | -0.03(-0.11%) |
May 01, 2007 | 25.58 | 26.07 | 24.71 | 25.12 | 212,731 | -0.40(-1.58%) |
Apr 30, 2007 | 26.64 | 26.85 | 25.39 | 25.52 | 126,944 | -1.33(-4.97%) |
Apr 27, 2007 | 26.97 | 27.38 | 26.67 | 26.86 | 75,739 | -0.14(-0.53%) |
Apr 26, 2007 | 27.27 | 27.27 | 26.32 | 27.00 | 85,521 | -0.47(-1.71%) |
Apr 25, 2007 | 26.02 | 27.96 | 26.00 | 27.47 | 192,844 | +1.80(+7.02%) |
Apr 24, 2007 | 27.90 | 28.06 | 25.37 | 25.66 | 283,809 | -2.54(-9.01%) |
Apr 23, 2007 | 28.03 | 28.69 | 27.60 | 28.20 | 118,673 | +0.13(+0.45%) |
Apr 20, 2007 | 27.47 | 28.09 | 27.47 | 28.08 | 182,989 | +0.51(+1.85%) |
Apr 19, 2007 | 27.49 | 27.86 | 27.13 | 27.57 | 93,087 | -0.20(-0.72%) |
Apr 18, 2007 | 28.35 | 28.76 | 27.74 | 27.76 | 84,084 | -0.72(-2.54%) |
Apr 17, 2007 | 28.60 | 28.76 | 28.00 | 28.49 | 112,281 | -0.09(-0.30%) |
Apr 16, 2007 | 28.47 | 28.81 | 28.25 | 28.57 | 98,942 | -0.48(-1.64%) |
Apr 13, 2007 | 28.78 | 29.05 | 28.15 | 29.05 | 51,002 | +0.23(+0.79%) |
Apr 12, 2007 | 28.64 | 29.00 | 28.57 | 28.82 | 75,717 | +0.05(+0.17%) |
Apr 11, 2007 | 28.84 | 29.23 | 28.27 | 28.77 | 156,836 | -0.01(-0.02%) |
Apr 10, 2007 | 28.74 | 29.25 | 28.55 | 28.78 | 103,644 | -0.08(-0.27%) |
Apr 09, 2007 | 29.54 | 29.79 | 28.86 | 28.86 | 183,074 | -0.70(-2.38%) |
Apr 05, 2007 | 29.11 | 29.60 | 29.11 | 29.56 | 69,959 | +0.39(+1.34%) |
Apr 04, 2007 | 29.45 | 29.79 | 29.11 | 29.17 | 115,442 | -0.21(-0.72%) |
Apr 03, 2007 | 29.35 | 29.97 | 29.17 | 29.38 | 248,371 | +0.10(+0.34%) |
Apr 02, 2007 | 29.10 | 29.40 | 28.42 | 29.28 | 183,432 | +0.30(+1.03%) |
Mar 30, 2007 | 29.32 | 29.52 | 28.56 | 28.98 | 94,460 | -0.20(-0.68%) |
Mar 29, 2007 | 29.32 | 30.01 | 28.82 | 29.18 | 90,213 | +0.05(+0.17%) |
Mar 28, 2007 | 29.35 | 29.61 | 29.03 | 29.13 | 188,721 | -0.54(-1.82%) |
Mar 27, 2007 | 29.81 | 29.81 | 29.38 | 29.67 | 92,064 | -0.16(-0.52%) |
Mar 26, 2007 | 29.52 | 29.83 | 29.40 | 29.83 | 91,904 | +0.40(+1.37%) |
Mar 23, 2007 | 29.15 | 29.76 | 28.86 | 29.42 | 115,615 | +0.10(+0.34%) |
Mar 22, 2007 | 28.71 | 29.33 | 28.17 | 29.33 | 170,401 | +0.77(+2.68%) |
Mar 21, 2007 | 27.77 | 28.85 | 27.77 | 28.56 | 130,890 | +0.91(+3.29%) |
Mar 20, 2007 | 27.34 | 27.68 | 27.13 | 27.65 | 104,964 | +0.38(+1.38%) |
Mar 19, 2007 | 27.18 | 27.37 | 27.11 | 27.27 | 103,029 | +0.34(+1.26%) |
Mar 16, 2007 | 26.33 | 27.37 | 26.33 | 26.93 | 243,052 | +0.56(+2.13%) |
Mar 15, 2007 | 26.39 | 26.42 | 26.22 | 26.37 | 97,389 | -0.08(-0.29%) |
Mar 14, 2007 | 26.01 | 26.68 | 26.01 | 26.45 | 121,563 | +0.34(+1.30%) |
Mar 13, 2007 | 26.85 | 27.19 | 25.96 | 26.11 | 145,680 | -0.74(-2.75%) |
Mar 12, 2007 | 26.68 | 27.04 | 26.58 | 26.85 | 81,656 | -0.23(-0.86%) |
Mar 09, 2007 | 27.03 | 27.33 | 26.76 | 27.08 | 103,478 | +0.38(+1.42%) |
Mar 08, 2007 | 26.15 | 26.93 | 25.93 | 26.70 | 152,658 | +0.91(+3.54%) |
Mar 07, 2007 | 25.56 | 25.98 | 25.19 | 25.79 | 138,040 | -0.02(-0.08%) |
Mar 06, 2007 | 25.56 | 26.51 | 25.05 | 25.81 | 97,595 | +0.64(+2.54%) |
Mar 05, 2007 | 25.24 | 25.51 | 24.58 | 25.17 | 212,323 | -0.57(-2.21%) |
Mar 02, 2007 | 26.29 | 26.62 | 25.71 | 25.74 | 144,554 | -0.70(-2.63%) |
Mar 01, 2007 | 26.49 | 27.03 | 25.61 | 26.44 | 194,941 | -0.66(-2.44%) |
Feb 28, 2007 | 26.92 | 27.59 | 26.04 | 27.10 | 334,897 | +0.13(+0.50%) |
Feb 27, 2007 | 28.82 | 29.15 | 24.44 | 26.96 | 571,581 | -2.44(-8.30%) |
Feb 26, 2007 | 29.52 | 29.63 | 28.51 | 29.40 | 140,307 | -0.21(-0.70%) |
Feb 23, 2007 | 29.98 | 30.16 | 29.60 | 29.61 | 124,822 | -0.35(-1.16%) |
Feb 22, 2007 | 29.76 | 29.98 | 29.45 | 29.96 | 135,654 | +0.17(+0.57%) |
Feb 21, 2007 | 29.98 | 29.98 | 29.55 | 29.79 | 99,462 | -0.26(-0.87%) |
Feb 20, 2007 | 30.25 | 30.32 | 29.78 | 30.05 | 192,552 | -0.18(-0.59%) |
Feb 16, 2007 | 29.64 | 30.23 | 29.55 | 30.23 | 146,292 | +0.59(+1.99%) |
Feb 15, 2007 | 29.69 | 29.81 | 29.47 | 29.64 | 79,259 | +0.04(+0.12%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.45 | 29.60 | 127,695 | -0.04(-0.14%) |
Feb 13, 2007 | 29.45 | 29.79 | 29.30 | 29.64 | 209,419 | +0.19(+0.65%) |
Feb 12, 2007 | 29.00 | 29.64 | 29.00 | 29.45 | 228,425 | +0.44(+1.52%) |
Feb 09, 2007 | 29.79 | 29.91 | 28.67 | 29.01 | 243,660 | -0.74(-2.48%) |
Feb 08, 2007 | 28.13 | 29.81 | 28.08 | 29.75 | 333,059 | +1.36(+4.80%) |
Feb 07, 2007 | 28.34 | 28.56 | 28.21 | 28.39 | 115,050 | +0.02(+0.07%) |
Feb 06, 2007 | 28.29 | 28.58 | 27.98 | 28.37 | 160,852 | +0.00(+0.00%) |
Feb 05, 2007 | 28.93 | 28.93 | 27.95 | 28.37 | 193,649 | -0.55(-1.91%) |
Feb 02, 2007 | 28.38 | 28.93 | 27.32 | 28.92 | 258,185 | +0.53(+1.88%) |
Feb 01, 2007 | 25.93 | 28.45 | 25.93 | 28.39 | 368,091 | +2.40(+9.23%) |
Jan 31, 2007 | 26.20 | 26.25 | 25.93 | 25.99 | 148,007 | -0.13(-0.52%) |
Jan 30, 2007 | 25.10 | 26.20 | 24.88 | 26.12 | 217,887 | +1.06(+4.22%) |
Jan 29, 2007 | 24.23 | 25.29 | 24.23 | 25.07 | 195,564 | +0.82(+3.40%) |
Jan 26, 2007 | 24.13 | 24.32 | 23.82 | 24.24 | 94,840 | +0.08(+0.32%) |
Jan 25, 2007 | 24.20 | 24.41 | 24.02 | 24.17 | 86,041 | +0.04(+0.15%) |
Jan 24, 2007 | 24.02 | 24.30 | 23.97 | 24.13 | 100,082 | +0.09(+0.38%) |
Jan 23, 2007 | 23.44 | 24.04 | 23.44 | 24.04 | 77,315 | +0.44(+1.86%) |
Jan 22, 2007 | 23.70 | 23.77 | 23.17 | 23.60 | 131,398 | +0.05(+0.21%) |
Jan 19, 2007 | 23.43 | 23.79 | 23.13 | 23.55 | 73,569 | -0.04(-0.15%) |
Jan 18, 2007 | 23.73 | 23.89 | 23.29 | 23.58 | 80,737 | -0.14(-0.60%) |
Jan 17, 2007 | 23.58 | 24.13 | 23.54 | 23.73 | 106,258 | -0.04(-0.18%) |
Jan 16, 2007 | 24.34 | 24.34 | 23.61 | 23.77 | 167,935 | -0.43(-1.76%) |
Jan 12, 2007 | 24.20 | 24.39 | 23.80 | 24.19 | 133,793 | +0.16(+0.68%) |
Jan 11, 2007 | 23.50 | 24.39 | 23.50 | 24.03 | 215,310 | +0.53(+2.26%) |
Jan 10, 2007 | 23.14 | 23.60 | 23.14 | 23.50 | 229,476 | +0.16(+0.70%) |
Jan 09, 2007 | 22.93 | 23.52 | 22.54 | 23.34 | 212,306 | +0.40(+1.76%) |
Jan 08, 2007 | 22.15 | 23.04 | 22.15 | 22.93 | 189,461 | +0.87(+3.96%) |
Jan 05, 2007 | 22.31 | 22.32 | 21.99 | 22.06 | 179,564 | -0.26(-1.18%) |
Jan 04, 2007 | 21.86 | 22.58 | 21.77 | 22.32 | 306,169 | +0.43(+1.98%) |
Jan 03, 2007 | 21.15 | 21.98 | 21.15 | 21.89 | 361,659 | +0.75(+3.52%) |
Dec 29, 2006 | 20.89 | 21.23 | 20.89 | 21.14 | 192,286 | +0.16(+0.74%) |
Dec 28, 2006 | 20.77 | 21.29 | 20.72 | 20.99 | 252,797 | +0.24(+1.16%) |
Dec 27, 2006 | 20.42 | 20.79 | 20.42 | 20.74 | 227,051 | +0.43(+2.13%) |
Dec 26, 2006 | 20.31 | 20.65 | 20.04 | 20.31 | 102,569 | -0.19(-0.93%) |
Dec 22, 2006 | 20.35 | 20.54 | 20.32 | 20.50 | 185,472 | +0.29(+1.44%) |
Dec 21, 2006 | 19.74 | 20.28 | 19.74 | 20.21 | 146,288 | +0.43(+2.15%) |
Dec 20, 2006 | 19.51 | 19.94 | 19.51 | 19.79 | 102,921 | +0.24(+1.23%) |
Dec 19, 2006 | 19.74 | 20.06 | 18.93 | 19.55 | 234,268 | -0.35(-1.75%) |
Dec 18, 2006 | 20.71 | 20.71 | 19.68 | 19.89 | 144,079 | -0.81(-3.91%) |
Dec 15, 2006 | 21.07 | 21.11 | 20.52 | 20.70 | 144,135 | -0.34(-1.62%) |
Dec 14, 2006 | 20.39 | 21.12 | 20.33 | 21.04 | 103,933 | +0.78(+3.85%) |
Dec 13, 2006 | 20.35 | 20.65 | 20.23 | 20.26 | 94,401 | -0.07(-0.35%) |
Dec 12, 2006 | 20.77 | 20.79 | 20.04 | 20.33 | 100,313 | -0.40(-1.95%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.74 | 280,652 | +0.24(+1.18%) |
Dec 08, 2006 | 20.21 | 20.72 | 20.03 | 20.50 | 110,373 | +0.37(+1.83%) |
Dec 07, 2006 | 20.38 | 20.46 | 19.88 | 20.13 | 82,232 | -0.09(-0.46%) |
Dec 06, 2006 | 20.30 | 20.75 | 19.99 | 20.22 | 126,177 | +0.01(+0.04%) |
Dec 05, 2006 | 20.61 | 21.22 | 20.19 | 20.21 | 157,117 | -0.24(-1.18%) |
Dec 04, 2006 | 20.07 | 20.85 | 19.95 | 20.45 | 229,893 | +0.59(+2.97%) |
Dec 01, 2006 | 21.25 | 21.25 | 19.67 | 19.86 | 218,625 | -1.26(-5.98%) |
Nov 30, 2006 | 20.66 | 21.32 | 20.59 | 21.13 | 200,787 | +0.32(+1.53%) |
Nov 29, 2006 | 20.72 | 21.10 | 20.62 | 20.81 | 113,747 | +0.31(+1.52%) |
Nov 28, 2006 | 20.07 | 20.58 | 20.06 | 20.50 | 269,124 | +0.41(+2.05%) |
Nov 27, 2006 | 20.62 | 20.72 | 19.98 | 20.08 | 141,271 | -0.64(-3.08%) |
Nov 24, 2006 | 20.88 | 21.25 | 20.45 | 20.72 | 47,127 | -0.25(-1.18%) |
Nov 22, 2006 | 21.29 | 21.43 | 20.88 | 20.97 | 73,870 | -0.23(-1.10%) |
Nov 21, 2006 | 20.63 | 21.26 | 20.49 | 21.21 | 69,621 | +0.51(+2.47%) |
Nov 20, 2006 | 21.04 | 21.32 | 20.58 | 20.70 | 44,136 | -0.18(-0.85%) |
Nov 17, 2006 | 21.40 | 21.40 | 20.73 | 20.87 | 95,209 | -0.57(-2.68%) |
Nov 16, 2006 | 21.46 | 21.58 | 21.02 | 21.45 | 149,824 | +0.18(+0.83%) |
Nov 15, 2006 | 20.23 | 21.41 | 20.23 | 21.27 | 217,027 | +1.11(+5.53%) |
Nov 14, 2006 | 19.61 | 20.27 | 19.33 | 20.16 | 158,368 | +0.54(+2.75%) |
Nov 13, 2006 | 19.99 | 19.99 | 19.52 | 19.62 | 78,834 | -0.26(-1.32%) |
Nov 10, 2006 | 19.99 | 20.11 | 19.68 | 19.88 | 56,421 | -0.08(-0.39%) |
Nov 09, 2006 | 19.71 | 20.05 | 19.60 | 19.96 | 87,230 | +0.16(+0.79%) |
Nov 08, 2006 | 19.49 | 19.94 | 19.16 | 19.80 | 76,548 | +0.27(+1.38%) |
Nov 07, 2006 | 19.98 | 19.98 | 19.50 | 19.53 | 74,973 | -0.40(-2.03%) |
Nov 06, 2006 | 19.94 | 20.06 | 19.60 | 19.94 | 126,135 | -0.02(-0.11%) |
Nov 03, 2006 | 19.69 | 19.98 | 19.65 | 19.96 | 120,587 | +0.34(+1.74%) |
Nov 02, 2006 | 19.16 | 20.18 | 18.98 | 19.62 | 160,129 | +0.06(+0.33%) |
Nov 01, 2006 | 20.13 | 20.17 | 19.47 | 19.55 | 96,545 | -0.63(-3.13%) |
Oct 31, 2006 | 19.96 | 20.26 | 19.83 | 20.18 | 68,718 | +0.06(+0.32%) |
Oct 30, 2006 | 20.58 | 20.58 | 18.96 | 20.12 | 189,629 | -0.61(-2.94%) |
Oct 27, 2006 | 20.74 | 20.85 | 20.38 | 20.73 | 93,145 | -0.05(-0.24%) |
Oct 26, 2006 | 20.84 | 20.84 | 20.55 | 20.78 | 114,381 | +0.21(+1.00%) |
Oct 25, 2006 | 20.55 | 20.79 | 20.55 | 20.57 | 139,562 | -0.01(-0.03%) |
Oct 24, 2006 | 20.89 | 20.91 | 20.49 | 20.58 | 49,603 | -0.31(-1.46%) |
Oct 23, 2006 | 20.68 | 20.89 | 20.51 | 20.89 | 75,863 | +0.03(+0.14%) |
Oct 20, 2006 | 21.02 | 21.02 | 20.45 | 20.86 | 56,541 | -0.15(-0.71%) |
Oct 19, 2006 | 20.70 | 21.02 | 20.67 | 21.01 | 65,979 | +0.16(+0.78%) |
Oct 18, 2006 | 20.73 | 20.90 | 20.23 | 20.84 | 151,345 | +0.33(+1.63%) |
Oct 17, 2006 | 20.75 | 20.89 | 20.28 | 20.51 | 354,450 | -0.18(-0.89%) |
Oct 16, 2006 | 20.63 | 21.11 | 20.40 | 20.70 | 118,998 | -0.10(-0.48%) |
Oct 13, 2006 | 20.75 | 21.05 | 20.61 | 20.79 | 147,139 | -0.03(-0.14%) |
Oct 12, 2006 | 20.16 | 20.90 | 20.13 | 20.82 | 175,189 | +0.69(+3.42%) |
Oct 11, 2006 | 19.87 | 20.52 | 19.75 | 20.13 | 192,014 | +0.31(+1.54%) |
Oct 10, 2006 | 19.74 | 19.86 | 19.32 | 19.83 | 108,422 | +0.19(+0.98%) |
Oct 09, 2006 | 19.02 | 19.84 | 18.98 | 19.64 | 82,410 | +0.62(+3.25%) |
Oct 06, 2006 | 19.38 | 19.42 | 19.02 | 19.02 | 45,937 | -0.37(-1.90%) |
Oct 05, 2006 | 19.01 | 19.52 | 18.91 | 19.39 | 150,136 | +0.38(+2.02%) |
Oct 04, 2006 | 18.81 | 19.05 | 18.66 | 19.01 | 109,810 | +0.20(+1.06%) |
Oct 03, 2006 | 18.07 | 18.84 | 17.88 | 18.81 | 115,638 | +0.61(+3.35%) |
Oct 02, 2006 | 18.52 | 18.56 | 18.10 | 18.20 | 85,042 | -0.53(-2.80%) |
Sep 29, 2006 | 19.01 | 19.28 | 18.72 | 18.72 | 122,345 | -0.41(-2.15%) |
Sep 28, 2006 | 18.83 | 19.27 | 18.83 | 19.13 | 86,290 | +0.21(+1.13%) |
Sep 27, 2006 | 18.46 | 19.06 | 18.27 | 18.92 | 156,133 | +0.47(+2.54%) |
Sep 26, 2006 | 18.45 | 18.72 | 17.69 | 18.45 | 125,157 | +0.06(+0.35%) |
Sep 25, 2006 | 18.32 | 18.59 | 17.05 | 18.39 | 239,499 | +0.13(+0.74%) |
Sep 22, 2006 | 18.63 | 18.71 | 18.06 | 18.25 | 107,227 | -0.55(-2.94%) |
Sep 21, 2006 | 19.01 | 19.30 | 18.76 | 18.81 | 140,220 | -0.29(-1.52%) |
Sep 20, 2006 | 19.06 | 19.30 | 18.90 | 19.10 | 113,172 | +0.25(+1.32%) |
Sep 19, 2006 | 19.52 | 19.52 | 18.46 | 18.85 | 141,083 | -0.36(-1.88%) |
Sep 18, 2006 | 19.11 | 19.62 | 18.83 | 19.21 | 156,781 | +0.43(+2.27%) |
Sep 15, 2006 | 18.67 | 18.89 | 18.40 | 18.79 | 168,783 | +0.26(+1.42%) |
Sep 14, 2006 | 18.58 | 19.03 | 18.44 | 18.52 | 66,606 | -0.21(-1.10%) |
Sep 13, 2006 | 18.01 | 18.73 | 17.86 | 18.73 | 101,023 | +0.72(+4.02%) |
Sep 12, 2006 | 17.90 | 18.08 | 17.66 | 18.01 | 100,063 | +0.16(+0.87%) |
Sep 11, 2006 | 18.04 | 18.06 | 17.64 | 17.85 | 115,526 | -0.06(-0.32%) |
Sep 08, 2006 | 17.97 | 18.02 | 17.75 | 17.91 | 134,209 | +0.09(+0.52%) |
Sep 07, 2006 | 18.22 | 18.29 | 17.74 | 17.81 | 151,048 | -0.13(-0.75%) |
Sep 06, 2006 | 18.10 | 18.47 | 17.66 | 17.95 | 145,113 | -0.21(-1.17%) |
Sep 05, 2006 | 17.60 | 18.19 | 17.58 | 18.16 | 238,917 | +0.58(+3.31%) |
Sep 01, 2006 | 18.07 | 18.20 | 17.45 | 17.58 | 396,836 | -0.59(-3.24%) |
Aug 31, 2006 | 17.77 | 18.34 | 17.77 | 18.17 | 128,922 | +0.40(+2.24%) |
Aug 30, 2006 | 17.72 | 17.79 | 17.04 | 17.77 | 91,540 | +0.10(+0.56%) |
Aug 29, 2006 | 17.03 | 17.70 | 16.94 | 17.67 | 109,825 | +0.71(+4.18%) |
Aug 28, 2006 | 16.46 | 17.01 | 16.42 | 16.96 | 118,406 | +0.50(+3.06%) |
Aug 25, 2006 | 16.32 | 16.47 | 16.12 | 16.46 | 48,208 | +0.13(+0.83%) |
Aug 24, 2006 | 16.32 | 16.38 | 16.19 | 16.32 | 51,780 | -0.01(-0.09%) |
Aug 23, 2006 | 16.25 | 16.45 | 16.23 | 16.34 | 70,179 | +0.01(+0.09%) |
Aug 22, 2006 | 16.27 | 16.38 | 16.12 | 16.32 | 73,592 | +0.01(+0.09%) |
Aug 21, 2006 | 16.29 | 16.32 | 16.11 | 16.31 | 58,952 | -0.06(-0.35%) |
Aug 18, 2006 | 16.38 | 16.43 | 16.13 | 16.37 | 101,633 | +0.06(+0.39%) |
Aug 17, 2006 | 16.31 | 16.46 | 16.01 | 16.30 | 111,013 | -0.07(-0.43%) |
Aug 16, 2006 | 16.57 | 16.66 | 16.27 | 16.37 | 81,198 | -0.11(-0.69%) |
Aug 15, 2006 | 16.27 | 16.60 | 16.22 | 16.49 | 49,606 | +0.28(+1.71%) |
Aug 14, 2006 | 15.83 | 16.40 | 15.26 | 16.21 | 78,061 | +0.40(+2.56%) |
Aug 11, 2006 | 15.73 | 16.29 | 15.60 | 15.81 | 58,893 | -0.06(-0.40%) |
Aug 10, 2006 | 15.61 | 16.27 | 15.34 | 15.87 | 110,955 | +0.17(+1.08%) |
Aug 09, 2006 | 15.34 | 16.10 | 15.34 | 15.70 | 138,361 | +0.30(+1.94%) |
Aug 08, 2006 | 15.15 | 15.63 | 15.11 | 15.40 | 109,576 | +0.22(+1.45%) |
Aug 07, 2006 | 14.73 | 15.74 | 14.66 | 15.18 | 90,937 | +0.56(+3.84%) |
Aug 04, 2006 | 14.97 | 15.10 | 14.44 | 14.62 | 83,665 | -0.27(-1.81%) |
Aug 03, 2006 | 14.90 | 15.08 | 14.58 | 14.89 | 70,351 | -0.26(-1.69%) |
Aug 02, 2006 | 14.49 | 15.18 | 14.49 | 15.15 | 140,029 | +0.67(+4.66%) |