Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.77 | 18.26 | 17.42 | 17.45 | 1,047,926 | -0.26(-1.45%) |
Jul 30, 2007 | 17.92 | 17.97 | 17.04 | 17.71 | 1,177,946 | +0.04(+0.22%) |
Jul 27, 2007 | 18.92 | 18.94 | 17.49 | 17.67 | 1,566,671 | -1.32(-6.95%) |
Jul 26, 2007 | 20.59 | 20.64 | 18.32 | 18.99 | 4,153,107 | -3.81(-16.72%) |
Jul 25, 2007 | 21.98 | 23.10 | 21.98 | 22.80 | 1,063,277 | +0.66(+2.98%) |
Jul 24, 2007 | 22.89 | 22.94 | 21.94 | 22.14 | 605,408 | -0.77(-3.36%) |
Jul 23, 2007 | 23.31 | 23.54 | 22.87 | 22.91 | 401,967 | -0.34(-1.48%) |
Jul 20, 2007 | 23.58 | 23.63 | 22.90 | 23.25 | 512,575 | -0.42(-1.79%) |
Jul 19, 2007 | 23.30 | 23.82 | 23.15 | 23.68 | 322,813 | +0.51(+2.21%) |
Jul 18, 2007 | 23.66 | 23.66 | 22.66 | 23.16 | 499,740 | -0.60(-2.53%) |
Jul 17, 2007 | 22.13 | 24.02 | 22.12 | 23.77 | 1,018,224 | +1.66(+7.49%) |
Jul 16, 2007 | 22.12 | 22.21 | 21.71 | 22.11 | 495,468 | -0.03(-0.13%) |
Jul 13, 2007 | 22.62 | 22.73 | 22.03 | 22.14 | 319,788 | -0.51(-2.26%) |
Jul 12, 2007 | 22.44 | 22.74 | 22.13 | 22.65 | 269,841 | +0.34(+1.55%) |
Jul 11, 2007 | 22.21 | 22.37 | 21.81 | 22.31 | 383,820 | +0.13(+0.58%) |
Jul 10, 2007 | 22.29 | 22.59 | 21.95 | 22.18 | 685,401 | -0.37(-1.66%) |
Jul 09, 2007 | 21.92 | 22.85 | 21.82 | 22.55 | 536,197 | +0.57(+2.60%) |
Jul 06, 2007 | 22.22 | 22.40 | 21.90 | 21.98 | 229,172 | -0.16(-0.71%) |
Jul 05, 2007 | 22.04 | 22.17 | 21.77 | 22.14 | 308,332 | +0.21(+0.94%) |
Jul 03, 2007 | 22.03 | 22.22 | 21.75 | 21.93 | 242,724 | -0.17(-0.76%) |
Jul 02, 2007 | 22.46 | 22.72 | 22.02 | 22.10 | 581,936 | -0.23(-1.01%) |
Jun 29, 2007 | 21.68 | 22.77 | 21.68 | 22.33 | 966,689 | +0.72(+3.33%) |
Jun 28, 2007 | 21.96 | 21.96 | 21.39 | 21.61 | 574,658 | -0.30(-1.35%) |
Jun 27, 2007 | 21.43 | 21.97 | 21.24 | 21.90 | 326,381 | +0.35(+1.65%) |
Jun 26, 2007 | 21.63 | 22.03 | 21.20 | 21.55 | 663,075 | -0.07(-0.32%) |
Jun 25, 2007 | 21.92 | 22.16 | 21.38 | 21.62 | 655,557 | -0.31(-1.39%) |
Jun 22, 2007 | 22.70 | 22.89 | 21.79 | 21.92 | 1,188,878 | -0.87(-3.80%) |
Jun 21, 2007 | 21.98 | 22.96 | 21.95 | 22.79 | 688,023 | +0.75(+3.40%) |
Jun 20, 2007 | 22.70 | 22.94 | 22.00 | 22.04 | 548,676 | -0.51(-2.27%) |
Jun 19, 2007 | 22.98 | 23.02 | 22.36 | 22.55 | 768,715 | -0.54(-2.35%) |
Jun 18, 2007 | 23.97 | 23.97 | 22.99 | 23.09 | 607,644 | -0.69(-2.90%) |
Jun 15, 2007 | 23.68 | 23.90 | 23.30 | 23.78 | 487,171 | +0.40(+1.73%) |
Jun 14, 2007 | 23.16 | 23.50 | 23.15 | 23.38 | 472,860 | +0.23(+0.98%) |
Jun 13, 2007 | 22.82 | 23.35 | 22.82 | 23.15 | 641,848 | +0.39(+1.73%) |
Jun 12, 2007 | 23.56 | 23.56 | 22.60 | 22.76 | 633,728 | -0.89(-3.75%) |
Jun 11, 2007 | 23.85 | 24.03 | 23.52 | 23.65 | 312,146 | -0.23(-0.95%) |
Jun 08, 2007 | 23.34 | 23.90 | 23.34 | 23.87 | 400,923 | +0.46(+1.98%) |
Jun 07, 2007 | 24.25 | 24.37 | 23.37 | 23.41 | 593,806 | -0.84(-3.45%) |
Jun 06, 2007 | 24.44 | 24.70 | 24.08 | 24.25 | 472,988 | -0.36(-1.48%) |
Jun 05, 2007 | 24.73 | 24.98 | 24.35 | 24.61 | 463,329 | -0.15(-0.60%) |
Jun 04, 2007 | 24.81 | 24.90 | 24.50 | 24.76 | 593,977 | -0.01(-0.04%) |
Jun 01, 2007 | 24.46 | 24.92 | 24.22 | 24.77 | 1,077,396 | +0.59(+2.44%) |
May 31, 2007 | 22.60 | 24.22 | 22.60 | 24.18 | 1,301,291 | +1.57(+6.93%) |
May 30, 2007 | 23.06 | 23.25 | 22.52 | 22.61 | 1,045,550 | -0.61(-2.63%) |
May 29, 2007 | 22.82 | 23.33 | 22.78 | 23.22 | 478,455 | +0.39(+1.73%) |
May 25, 2007 | 22.62 | 23.14 | 22.55 | 22.83 | 512,753 | +0.35(+1.58%) |
May 24, 2007 | 23.90 | 23.90 | 22.37 | 22.47 | 1,331,089 | -1.59(-6.59%) |
May 23, 2007 | 24.30 | 24.35 | 23.95 | 24.06 | 407,547 | -0.15(-0.61%) |
May 22, 2007 | 23.72 | 24.43 | 23.71 | 24.21 | 537,886 | +0.58(+2.46%) |
May 21, 2007 | 23.39 | 24.14 | 23.25 | 23.63 | 504,945 | +0.26(+1.10%) |
May 18, 2007 | 23.34 | 23.77 | 22.94 | 23.37 | 492,003 | +0.16(+0.68%) |
May 17, 2007 | 23.20 | 23.60 | 22.99 | 23.21 | 979,027 | -0.06(-0.25%) |
May 16, 2007 | 23.61 | 23.61 | 23.02 | 23.27 | 1,073,251 | -0.55(-2.32%) |
May 15, 2007 | 24.17 | 24.40 | 23.76 | 23.82 | 1,113,666 | -0.20(-0.82%) |
May 14, 2007 | 24.19 | 24.49 | 23.96 | 24.02 | 1,669,552 | -0.12(-0.49%) |
May 11, 2007 | 23.46 | 24.19 | 23.15 | 24.14 | 811,618 | +0.78(+3.33%) |
May 10, 2007 | 23.98 | 24.13 | 22.99 | 23.36 | 940,133 | -0.83(-3.42%) |
May 09, 2007 | 23.54 | 24.42 | 22.67 | 24.19 | 922,124 | -0.69(-2.77%) |
May 08, 2007 | 25.02 | 25.11 | 24.66 | 24.88 | 570,305 | -0.22(-0.86%) |
May 07, 2007 | 25.10 | 25.51 | 25.08 | 25.10 | 433,956 | -0.21(-0.82%) |
May 04, 2007 | 24.96 | 25.43 | 24.94 | 25.30 | 684,258 | +0.29(+1.14%) |
May 03, 2007 | 24.44 | 25.57 | 24.20 | 25.02 | 990,606 | +0.50(+2.05%) |
May 02, 2007 | 24.61 | 24.73 | 24.26 | 24.51 | 701,463 | +0.13(+0.52%) |
May 01, 2007 | 24.09 | 24.59 | 23.86 | 24.39 | 685,497 | +0.25(+1.03%) |
Apr 30, 2007 | 23.63 | 24.63 | 23.29 | 24.14 | 844,104 | +0.29(+1.20%) |
Apr 27, 2007 | 24.53 | 24.63 | 23.77 | 23.85 | 782,834 | -0.81(-3.28%) |
Apr 26, 2007 | 22.83 | 25.59 | 21.79 | 24.66 | 2,283,707 | +3.48(+16.42%) |
Apr 25, 2007 | 22.52 | 22.92 | 20.97 | 21.18 | 1,614,111 | -1.34(-5.95%) |
Apr 24, 2007 | 23.42 | 23.57 | 22.42 | 22.52 | 746,271 | -0.67(-2.89%) |
Apr 23, 2007 | 22.96 | 23.33 | 22.69 | 23.19 | 350,084 | +0.29(+1.25%) |
Apr 20, 2007 | 22.97 | 23.13 | 22.51 | 22.91 | 300,826 | +0.28(+1.22%) |
Apr 19, 2007 | 22.70 | 23.18 | 22.02 | 22.63 | 513,986 | -0.34(-1.50%) |
Apr 18, 2007 | 23.08 | 23.37 | 22.82 | 22.98 | 354,731 | +0.05(+0.21%) |
Apr 17, 2007 | 23.38 | 23.41 | 22.81 | 22.93 | 516,269 | -0.38(-1.65%) |
Apr 16, 2007 | 23.30 | 23.46 | 22.91 | 23.31 | 586,711 | +0.14(+0.60%) |
Apr 13, 2007 | 23.04 | 23.25 | 22.35 | 23.17 | 841,956 | +0.25(+1.07%) |
Apr 12, 2007 | 21.89 | 23.05 | 21.78 | 22.93 | 742,872 | +1.09(+5.01%) |
Apr 11, 2007 | 22.39 | 22.46 | 21.62 | 21.83 | 533,199 | -0.48(-2.16%) |
Apr 10, 2007 | 22.12 | 22.35 | 22.10 | 22.32 | 308,481 | +0.09(+0.40%) |
Apr 09, 2007 | 22.13 | 22.39 | 21.88 | 22.23 | 503,516 | +0.27(+1.21%) |
Apr 05, 2007 | 21.41 | 21.96 | 21.39 | 21.96 | 250,497 | +0.51(+2.39%) |
Apr 04, 2007 | 21.67 | 21.67 | 21.14 | 21.45 | 443,097 | -0.11(-0.50%) |
Apr 03, 2007 | 21.15 | 21.89 | 21.09 | 21.56 | 481,917 | +0.57(+2.72%) |
Apr 02, 2007 | 20.69 | 21.21 | 20.69 | 20.99 | 415,293 | +0.26(+1.24%) |
Mar 30, 2007 | 20.59 | 21.09 | 20.51 | 20.73 | 479,921 | +0.23(+1.11%) |
Mar 29, 2007 | 20.94 | 20.99 | 20.04 | 20.50 | 769,648 | -0.32(-1.51%) |
Mar 28, 2007 | 21.18 | 21.23 | 20.77 | 20.82 | 622,588 | -0.18(-0.84%) |
Mar 27, 2007 | 20.82 | 21.15 | 20.79 | 21.00 | 286,062 | +0.12(+0.57%) |
Mar 26, 2007 | 20.99 | 21.09 | 20.58 | 20.88 | 404,107 | -0.12(-0.56%) |
Mar 23, 2007 | 20.95 | 21.10 | 20.66 | 21.00 | 381,547 | +0.01(+0.05%) |
Mar 22, 2007 | 21.32 | 21.32 | 20.85 | 20.99 | 709,452 | -0.16(-0.75%) |
Mar 21, 2007 | 20.90 | 21.41 | 20.73 | 21.14 | 697,892 | +0.32(+1.51%) |
Mar 20, 2007 | 20.74 | 21.03 | 20.48 | 20.83 | 364,023 | +0.04(+0.19%) |
Mar 19, 2007 | 20.69 | 20.92 | 20.64 | 20.79 | 458,529 | +0.30(+1.44%) |
Mar 16, 2007 | 20.38 | 20.58 | 20.09 | 20.49 | 527,106 | +0.11(+0.53%) |
Mar 15, 2007 | 20.20 | 20.50 | 20.08 | 20.39 | 358,420 | +0.21(+1.03%) |
Mar 14, 2007 | 20.06 | 20.30 | 19.74 | 20.18 | 530,338 | +0.12(+0.59%) |
Mar 13, 2007 | 20.79 | 20.92 | 20.05 | 20.06 | 725,288 | -0.73(-3.51%) |
Mar 12, 2007 | 20.85 | 21.09 | 20.75 | 20.79 | 527,311 | -0.19(-0.89%) |
Mar 09, 2007 | 21.08 | 21.10 | 20.69 | 20.98 | 787,697 | +0.58(+2.85%) |
Mar 08, 2007 | 19.96 | 20.80 | 19.96 | 20.40 | 964,031 | +0.68(+3.45%) |
Mar 07, 2007 | 19.47 | 20.07 | 19.29 | 19.72 | 660,591 | +0.25(+1.27%) |
Mar 06, 2007 | 18.39 | 19.66 | 18.39 | 19.47 | 390,523 | +1.01(+5.44%) |
Mar 05, 2007 | 18.66 | 19.28 | 18.42 | 18.46 | 473,029 | -0.31(-1.63%) |
Mar 02, 2007 | 19.51 | 19.59 | 18.71 | 18.77 | 701,082 | -0.94(-4.75%) |
Mar 01, 2007 | 19.69 | 19.79 | 19.24 | 19.71 | 863,941 | -0.14(-0.69%) |
Feb 28, 2007 | 19.67 | 20.01 | 19.41 | 19.84 | 522,333 | +0.31(+1.56%) |
Feb 27, 2007 | 20.35 | 20.49 | 19.44 | 19.54 | 1,078,641 | -1.22(-5.88%) |
Feb 26, 2007 | 20.26 | 20.92 | 20.01 | 20.76 | 861,636 | +0.63(+3.13%) |
Feb 23, 2007 | 20.10 | 20.42 | 19.88 | 20.13 | 571,623 | -0.08(-0.39%) |
Feb 22, 2007 | 19.90 | 20.29 | 19.83 | 20.21 | 801,522 | +0.32(+1.58%) |
Feb 21, 2007 | 19.51 | 20.04 | 19.25 | 19.89 | 394,777 | +0.12(+0.60%) |
Feb 20, 2007 | 19.70 | 19.91 | 19.27 | 19.77 | 456,338 | -0.01(-0.05%) |
Feb 16, 2007 | 19.95 | 19.99 | 19.71 | 19.78 | 362,667 | -0.18(-0.89%) |
Feb 15, 2007 | 19.69 | 20.00 | 19.61 | 19.96 | 451,813 | +0.30(+1.50%) |
Feb 14, 2007 | 19.20 | 20.00 | 19.02 | 19.67 | 623,715 | +0.49(+2.57%) |
Feb 13, 2007 | 18.96 | 19.41 | 18.95 | 19.17 | 319,138 | +0.33(+1.72%) |
Feb 12, 2007 | 18.84 | 18.99 | 18.59 | 18.85 | 293,607 | +0.01(+0.05%) |
Feb 09, 2007 | 18.99 | 19.51 | 18.79 | 18.84 | 641,966 | -0.15(-0.78%) |
Feb 08, 2007 | 19.53 | 19.61 | 18.84 | 18.99 | 1,332,993 | -1.12(-5.59%) |
Feb 07, 2007 | 17.42 | 20.59 | 17.42 | 20.11 | 2,214,424 | +2.81(+16.23%) |
Feb 06, 2007 | 17.19 | 17.43 | 16.95 | 17.30 | 658,302 | +0.06(+0.34%) |
Feb 05, 2007 | 17.62 | 17.68 | 17.21 | 17.24 | 372,135 | -0.31(-1.74%) |
Feb 02, 2007 | 17.63 | 17.91 | 17.50 | 17.55 | 494,351 | +0.04(+0.23%) |
Feb 01, 2007 | 17.17 | 17.81 | 17.16 | 17.51 | 358,785 | +0.43(+2.54%) |
Jan 31, 2007 | 16.76 | 17.25 | 16.45 | 17.07 | 578,312 | +0.19(+1.11%) |
Jan 30, 2007 | 16.76 | 16.99 | 16.67 | 16.89 | 315,286 | +0.20(+1.18%) |
Jan 29, 2007 | 16.56 | 16.88 | 16.35 | 16.69 | 463,259 | -0.02(-0.12%) |
Jan 26, 2007 | 16.48 | 16.90 | 16.15 | 16.71 | 418,773 | +0.27(+1.62%) |
Jan 25, 2007 | 16.94 | 17.13 | 16.37 | 16.44 | 460,405 | -0.45(-2.68%) |
Jan 24, 2007 | 16.94 | 17.15 | 16.83 | 16.90 | 771,076 | +0.02(+0.12%) |
Jan 23, 2007 | 16.58 | 17.14 | 16.56 | 16.88 | 360,184 | +0.25(+1.48%) |
Jan 22, 2007 | 16.58 | 16.73 | 16.20 | 16.63 | 580,078 | +0.01(+0.06%) |
Jan 19, 2007 | 16.57 | 16.90 | 16.41 | 16.62 | 1,371,118 | -0.02(-0.12%) |
Jan 18, 2007 | 18.16 | 18.16 | 16.30 | 16.64 | 1,153,910 | -1.76(-9.58%) |
Jan 17, 2007 | 18.30 | 18.43 | 18.19 | 18.41 | 350,526 | +0.10(+0.54%) |
Jan 16, 2007 | 18.72 | 18.72 | 18.19 | 18.31 | 552,680 | -0.36(-1.95%) |
Jan 12, 2007 | 18.52 | 18.68 | 18.43 | 18.67 | 256,770 | +0.06(+0.32%) |
Jan 11, 2007 | 18.76 | 18.77 | 18.51 | 18.61 | 402,298 | -0.04(-0.21%) |
Jan 10, 2007 | 18.21 | 18.73 | 18.17 | 18.65 | 345,650 | +0.27(+1.45%) |
Jan 09, 2007 | 18.58 | 18.65 | 18.17 | 18.39 | 543,784 | -0.22(-1.17%) |
Jan 08, 2007 | 18.36 | 18.85 | 18.21 | 18.60 | 845,426 | +0.25(+1.34%) |
Jan 05, 2007 | 18.62 | 18.62 | 18.02 | 18.36 | 504,357 | -0.26(-1.38%) |
Jan 04, 2007 | 18.46 | 18.67 | 18.06 | 18.61 | 508,964 | +0.14(+0.75%) |
Jan 03, 2007 | 18.85 | 18.96 | 18.13 | 18.47 | 508,524 | -0.12(-0.64%) |
Dec 29, 2006 | 18.47 | 19.05 | 18.42 | 18.59 | 404,729 | +0.19(+1.02%) |
Dec 28, 2006 | 18.43 | 18.63 | 18.33 | 18.41 | 175,469 | -0.02(-0.11%) |
Dec 27, 2006 | 18.50 | 18.52 | 18.40 | 18.42 | 308,338 | +0.03(+0.16%) |
Dec 26, 2006 | 17.91 | 18.54 | 17.69 | 18.40 | 260,516 | +0.52(+2.92%) |
Dec 22, 2006 | 17.89 | 18.02 | 17.68 | 17.87 | 113,931 | +0.01(+0.06%) |
Dec 21, 2006 | 18.09 | 18.25 | 17.71 | 17.86 | 259,767 | -0.18(-0.98%) |
Dec 20, 2006 | 17.81 | 18.30 | 17.77 | 18.04 | 301,986 | +0.30(+1.67%) |
Dec 19, 2006 | 17.76 | 17.91 | 17.57 | 17.74 | 291,135 | -0.09(-0.50%) |
Dec 18, 2006 | 18.05 | 18.33 | 17.72 | 17.83 | 492,094 | -0.17(-0.93%) |
Dec 15, 2006 | 17.86 | 18.05 | 17.79 | 18.00 | 430,021 | +0.21(+1.16%) |
Dec 14, 2006 | 17.76 | 17.89 | 17.64 | 17.79 | 337,888 | +0.07(+0.39%) |
Dec 13, 2006 | 18.21 | 18.27 | 17.65 | 17.73 | 660,003 | -0.38(-2.12%) |
Dec 12, 2006 | 18.20 | 18.26 | 17.71 | 18.11 | 316,187 | +0.01(+0.05%) |
Dec 11, 2006 | 17.89 | 18.38 | 17.86 | 18.10 | 285,657 | +0.25(+1.38%) |
Dec 08, 2006 | 17.86 | 18.21 | 17.53 | 17.85 | 270,391 | -0.06(-0.33%) |
Dec 07, 2006 | 17.86 | 18.34 | 17.74 | 17.91 | 325,833 | +0.11(+0.61%) |
Dec 06, 2006 | 17.66 | 18.09 | 17.33 | 17.80 | 313,861 | +0.13(+0.72%) |
Dec 05, 2006 | 17.60 | 17.97 | 17.52 | 17.68 | 383,348 | +0.15(+0.84%) |
Dec 04, 2006 | 16.90 | 17.79 | 16.79 | 17.53 | 510,096 | +0.72(+4.28%) |
Dec 01, 2006 | 17.05 | 17.28 | 16.46 | 16.81 | 318,984 | -0.17(-0.99%) |
Nov 30, 2006 | 17.18 | 17.43 | 16.87 | 16.98 | 404,250 | -0.17(-0.98%) |
Nov 29, 2006 | 17.10 | 17.52 | 16.98 | 17.14 | 411,844 | +0.22(+1.28%) |
Nov 28, 2006 | 16.60 | 16.99 | 16.53 | 16.93 | 368,574 | +0.28(+1.66%) |
Nov 27, 2006 | 16.96 | 17.11 | 16.53 | 16.65 | 496,920 | -0.36(-2.14%) |
Nov 24, 2006 | 17.11 | 17.19 | 16.80 | 17.02 | 91,914 | -0.06(-0.35%) |
Nov 22, 2006 | 16.80 | 17.11 | 16.64 | 17.07 | 133,767 | +0.34(+2.06%) |
Nov 21, 2006 | 16.57 | 16.80 | 16.41 | 16.73 | 243,563 | +0.18(+1.07%) |
Nov 20, 2006 | 16.49 | 16.55 | 16.28 | 16.55 | 231,179 | +0.16(+0.96%) |
Nov 17, 2006 | 16.66 | 16.66 | 16.30 | 16.40 | 205,148 | -0.33(-1.94%) |
Nov 16, 2006 | 16.96 | 16.98 | 16.38 | 16.72 | 494,188 | -0.15(-0.88%) |
Nov 15, 2006 | 16.72 | 16.97 | 16.40 | 16.87 | 355,557 | +0.12(+0.71%) |
Nov 14, 2006 | 15.80 | 16.75 | 15.80 | 16.75 | 309,755 | +0.80(+5.00%) |
Nov 13, 2006 | 15.79 | 16.18 | 15.69 | 15.95 | 337,924 | +0.03(+0.19%) |
Nov 10, 2006 | 15.62 | 15.96 | 15.57 | 15.92 | 159,650 | +0.35(+2.28%) |
Nov 09, 2006 | 16.15 | 16.20 | 15.56 | 15.57 | 309,138 | -0.44(-2.77%) |
Nov 08, 2006 | 15.85 | 16.12 | 15.63 | 16.01 | 359,945 | +0.04(+0.25%) |
Nov 07, 2006 | 15.51 | 16.10 | 15.46 | 15.97 | 437,711 | +0.54(+3.51%) |
Nov 06, 2006 | 14.89 | 15.51 | 14.82 | 15.43 | 336,600 | +0.64(+4.33%) |
Nov 03, 2006 | 14.68 | 14.99 | 14.50 | 14.79 | 278,486 | +0.12(+0.81%) |
Nov 02, 2006 | 14.76 | 14.86 | 14.47 | 14.67 | 353,113 | -0.20(-1.33%) |
Nov 01, 2006 | 15.46 | 15.58 | 14.82 | 14.87 | 381,195 | -0.62(-4.01%) |
Oct 31, 2006 | 15.35 | 15.55 | 15.17 | 15.49 | 471,172 | +0.15(+0.96%) |
Oct 30, 2006 | 15.25 | 15.57 | 14.76 | 15.34 | 427,787 | +0.01(+0.06%) |
Oct 27, 2006 | 16.00 | 16.14 | 15.31 | 15.33 | 453,956 | -0.81(-5.01%) |
Oct 26, 2006 | 15.86 | 16.15 | 15.57 | 16.14 | 599,632 | +0.29(+1.80%) |
Oct 25, 2006 | 15.72 | 16.21 | 15.50 | 15.85 | 593,059 | +0.17(+1.07%) |
Oct 24, 2006 | 15.75 | 16.05 | 15.51 | 15.69 | 361,398 | -0.08(-0.50%) |
Oct 23, 2006 | 16.04 | 16.05 | 15.64 | 15.76 | 449,099 | -0.33(-2.02%) |
Oct 20, 2006 | 16.44 | 16.44 | 16.04 | 16.09 | 316,411 | -0.32(-1.92%) |
Oct 19, 2006 | 16.43 | 16.85 | 16.26 | 16.40 | 356,983 | -0.06(-0.36%) |
Oct 18, 2006 | 17.32 | 17.58 | 16.27 | 16.46 | 546,004 | -0.66(-3.86%) |
Oct 17, 2006 | 17.59 | 17.59 | 16.85 | 17.12 | 330,893 | -0.50(-2.85%) |
Oct 16, 2006 | 17.07 | 17.64 | 17.07 | 17.63 | 377,261 | +0.55(+3.23%) |
Oct 13, 2006 | 16.65 | 17.19 | 16.48 | 17.07 | 404,228 | +0.52(+3.15%) |
Oct 12, 2006 | 16.70 | 16.85 | 16.40 | 16.55 | 624,336 | -0.29(-1.70%) |
Oct 11, 2006 | 16.76 | 17.18 | 16.57 | 16.84 | 707,623 | -0.05(-0.29%) |
Oct 10, 2006 | 17.21 | 17.21 | 16.65 | 16.89 | 442,879 | -0.33(-1.89%) |
Oct 09, 2006 | 16.90 | 17.23 | 16.77 | 17.21 | 473,984 | +0.24(+1.39%) |
Oct 06, 2006 | 17.31 | 17.31 | 16.66 | 16.98 | 417,321 | -0.40(-2.32%) |
Oct 05, 2006 | 17.19 | 17.40 | 16.71 | 17.38 | 542,337 | +0.22(+1.26%) |
Oct 04, 2006 | 16.21 | 17.19 | 16.14 | 17.16 | 582,637 | +0.84(+5.13%) |
Oct 03, 2006 | 16.71 | 16.82 | 16.20 | 16.33 | 770,099 | -0.48(-2.87%) |
Oct 02, 2006 | 16.69 | 17.20 | 16.68 | 16.81 | 630,432 | +0.01(+0.06%) |
Sep 29, 2006 | 16.80 | 17.42 | 16.68 | 16.80 | 453,150 | +0.05(+0.29%) |
Sep 28, 2006 | 16.87 | 16.93 | 16.54 | 16.75 | 364,003 | +0.00(+0.00%) |
Sep 27, 2006 | 16.88 | 17.00 | 16.53 | 16.75 | 511,553 | -0.12(-0.70%) |
Sep 26, 2006 | 16.49 | 16.99 | 16.47 | 16.87 | 697,333 | +0.31(+1.84%) |
Sep 25, 2006 | 16.00 | 16.66 | 15.91 | 16.56 | 568,024 | +0.73(+4.60%) |
Sep 22, 2006 | 15.91 | 16.01 | 15.69 | 15.83 | 321,015 | -0.10(-0.62%) |
Sep 21, 2006 | 16.09 | 16.26 | 15.77 | 15.93 | 444,668 | -0.25(-1.52%) |
Sep 20, 2006 | 15.83 | 16.26 | 15.74 | 16.18 | 404,505 | +0.49(+3.14%) |
Sep 19, 2006 | 15.99 | 16.07 | 15.22 | 15.69 | 485,923 | -0.33(-2.03%) |
Sep 18, 2006 | 15.76 | 16.30 | 15.59 | 16.01 | 558,749 | +0.25(+1.56%) |
Sep 15, 2006 | 15.67 | 15.91 | 15.55 | 15.76 | 949,997 | +0.33(+2.17%) |
Sep 14, 2006 | 15.57 | 15.57 | 15.07 | 15.43 | 363,223 | -0.22(-1.39%) |
Sep 13, 2006 | 15.76 | 15.81 | 15.27 | 15.65 | 401,510 | -0.08(-0.50%) |
Sep 12, 2006 | 14.69 | 16.02 | 14.55 | 15.73 | 535,212 | +1.08(+7.40%) |
Sep 11, 2006 | 14.08 | 14.73 | 14.07 | 14.64 | 483,939 | +0.47(+3.34%) |
Sep 08, 2006 | 14.23 | 14.25 | 13.84 | 14.17 | 174,690 | +0.05(+0.35%) |
Sep 07, 2006 | 13.78 | 14.39 | 13.78 | 14.12 | 313,616 | +0.30(+2.14%) |
Sep 06, 2006 | 14.27 | 14.30 | 13.80 | 13.82 | 193,039 | -0.58(-4.04%) |
Sep 05, 2006 | 14.48 | 14.52 | 14.16 | 14.40 | 183,478 | +0.17(+1.18%) |
Sep 01, 2006 | 14.30 | 14.37 | 13.94 | 14.24 | 158,691 | +0.08(+0.56%) |
Aug 31, 2006 | 14.38 | 14.52 | 14.15 | 14.16 | 183,630 | -0.15(-1.03%) |
Aug 30, 2006 | 14.36 | 14.52 | 14.07 | 14.31 | 189,596 | -0.01(-0.07%) |
Aug 29, 2006 | 13.89 | 14.35 | 13.72 | 14.32 | 564,977 | +0.43(+3.12%) |
Aug 28, 2006 | 13.74 | 13.90 | 13.63 | 13.88 | 263,866 | +0.19(+1.37%) |
Aug 25, 2006 | 13.38 | 13.81 | 13.27 | 13.70 | 193,402 | +0.21(+1.53%) |
Aug 24, 2006 | 13.47 | 13.55 | 13.22 | 13.49 | 222,407 | +0.12(+0.88%) |
Aug 23, 2006 | 13.73 | 13.96 | 13.31 | 13.37 | 224,503 | -0.28(-2.02%) |
Aug 22, 2006 | 13.64 | 13.97 | 13.48 | 13.65 | 592,832 | -0.06(-0.43%) |
Aug 21, 2006 | 14.05 | 14.05 | 13.67 | 13.71 | 241,287 | -0.33(-2.32%) |
Aug 18, 2006 | 13.72 | 14.04 | 13.32 | 14.03 | 423,526 | +0.34(+2.45%) |
Aug 17, 2006 | 13.72 | 14.01 | 13.49 | 13.70 | 317,680 | -0.06(-0.43%) |
Aug 16, 2006 | 13.25 | 13.84 | 13.11 | 13.75 | 475,780 | +0.56(+4.26%) |
Aug 15, 2006 | 12.79 | 13.43 | 12.72 | 13.19 | 437,273 | +0.61(+4.86%) |
Aug 14, 2006 | 12.30 | 12.77 | 12.24 | 12.58 | 440,552 | +0.48(+3.99%) |
Aug 11, 2006 | 12.51 | 12.53 | 11.99 | 12.10 | 309,633 | -0.43(-3.46%) |
Aug 10, 2006 | 12.33 | 12.72 | 11.99 | 12.53 | 306,367 | +0.13(+1.03%) |
Aug 09, 2006 | 12.68 | 13.05 | 12.33 | 12.40 | 398,494 | -0.09(-0.71%) |
Aug 08, 2006 | 12.17 | 12.72 | 12.17 | 12.49 | 418,840 | +0.39(+3.26%) |
Aug 07, 2006 | 12.19 | 12.20 | 11.84 | 12.10 | 226,937 | -0.15(-1.21%) |
Aug 04, 2006 | 12.98 | 13.05 | 12.05 | 12.25 | 376,107 | -0.54(-4.24%) |
Aug 03, 2006 | 12.17 | 12.91 | 11.88 | 12.79 | 368,048 | +0.47(+3.84%) |
Aug 02, 2006 | 12.22 | 12.51 | 12.18 | 12.32 | 149,734 | +0.14(+1.13%) |