Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.42 | 14.52 | 14.28 | 14.46 | 135,993 | +0.18(+1.25%) |
Jul 30, 2007 | 14.14 | 14.35 | 13.96 | 14.28 | 153,930 | +0.14(+1.01%) |
Jul 27, 2007 | 14.17 | 14.59 | 13.99 | 14.14 | 117,023 | -0.36(-2.47%) |
Jul 26, 2007 | 14.88 | 14.88 | 14.09 | 14.49 | 60,690 | -0.37(-2.50%) |
Jul 25, 2007 | 14.74 | 15.02 | 14.64 | 14.87 | 43,489 | +0.08(+0.53%) |
Jul 24, 2007 | 15.38 | 15.71 | 14.74 | 14.79 | 71,097 | -0.74(-4.74%) |
Jul 23, 2007 | 15.69 | 16.00 | 15.52 | 15.52 | 36,961 | -0.13(-0.82%) |
Jul 20, 2007 | 16.08 | 16.23 | 15.62 | 15.65 | 202,113 | -0.46(-2.88%) |
Jul 19, 2007 | 16.09 | 16.17 | 16.09 | 16.12 | 39,714 | +0.11(+0.71%) |
Jul 18, 2007 | 16.02 | 16.03 | 15.84 | 16.00 | 99,327 | -0.15(-0.93%) |
Jul 17, 2007 | 15.90 | 16.18 | 15.90 | 16.15 | 114,528 | +0.26(+1.62%) |
Jul 16, 2007 | 16.05 | 16.20 | 15.80 | 15.90 | 228,745 | -0.17(-1.07%) |
Jul 13, 2007 | 15.98 | 16.16 | 15.82 | 16.07 | 138,522 | +0.06(+0.40%) |
Jul 12, 2007 | 15.87 | 16.02 | 15.73 | 16.00 | 67,092 | +0.26(+1.64%) |
Jul 11, 2007 | 15.75 | 15.79 | 15.70 | 15.75 | 56,644 | -0.04(-0.27%) |
Jul 10, 2007 | 15.95 | 15.96 | 15.61 | 15.79 | 135,948 | -0.31(-1.91%) |
Jul 09, 2007 | 16.22 | 16.27 | 15.87 | 16.10 | 89,122 | -0.15(-0.92%) |
Jul 06, 2007 | 16.13 | 16.27 | 16.07 | 16.25 | 5,523 | +0.08(+0.49%) |
Jul 05, 2007 | 16.16 | 16.31 | 15.96 | 16.17 | 42,197 | -0.01(-0.09%) |
Jul 03, 2007 | 16.14 | 16.23 | 16.09 | 16.18 | 13,008 | +0.03(+0.18%) |
Jul 02, 2007 | 16.11 | 16.47 | 16.08 | 16.15 | 87,366 | +0.16(+1.03%) |
Jun 29, 2007 | 16.32 | 16.36 | 15.98 | 15.99 | 104,428 | -0.28(-1.71%) |
Jun 28, 2007 | 16.20 | 16.44 | 16.18 | 16.27 | 53,067 | +0.04(+0.22%) |
Jun 27, 2007 | 15.98 | 16.31 | 15.98 | 16.23 | 200,184 | +0.10(+0.62%) |
Jun 26, 2007 | 16.32 | 16.38 | 16.02 | 16.13 | 51,737 | -0.05(-0.31%) |
Jun 25, 2007 | 16.26 | 16.74 | 16.13 | 16.18 | 62,992 | -0.15(-0.92%) |
Jun 22, 2007 | 16.16 | 16.33 | 16.08 | 16.33 | 264,898 | +0.11(+0.66%) |
Jun 21, 2007 | 16.23 | 16.29 | 16.05 | 16.22 | 53,568 | -0.05(-0.31%) |
Jun 20, 2007 | 16.75 | 16.86 | 16.26 | 16.27 | 38,597 | -0.51(-3.03%) |
Jun 19, 2007 | 16.57 | 16.78 | 16.47 | 16.78 | 23,913 | +0.08(+0.47%) |
Jun 18, 2007 | 16.57 | 16.92 | 16.38 | 16.70 | 38,178 | +0.11(+0.69%) |
Jun 15, 2007 | 16.71 | 16.80 | 16.38 | 16.59 | 116,072 | +0.23(+1.40%) |
Jun 14, 2007 | 16.40 | 16.61 | 16.35 | 16.36 | 31,325 | -0.19(-1.12%) |
Jun 13, 2007 | 16.15 | 16.59 | 16.14 | 16.55 | 51,603 | +0.46(+2.89%) |
Jun 12, 2007 | 16.31 | 16.50 | 16.03 | 16.08 | 30,766 | -0.39(-2.35%) |
Jun 11, 2007 | 16.55 | 16.66 | 16.38 | 16.47 | 20,010 | -0.19(-1.12%) |
Jun 08, 2007 | 16.30 | 16.65 | 16.30 | 16.65 | 33,530 | +0.26(+1.61%) |
Jun 07, 2007 | 16.41 | 16.46 | 16.38 | 16.39 | 90,279 | -0.11(-0.65%) |
Jun 06, 2007 | 16.35 | 16.51 | 16.34 | 16.50 | 155,001 | -0.02(-0.13%) |
Jun 05, 2007 | 16.54 | 16.63 | 16.48 | 16.52 | 145,596 | -0.07(-0.43%) |
Jun 04, 2007 | 16.48 | 16.61 | 16.45 | 16.59 | 95,986 | +0.05(+0.30%) |
Jun 01, 2007 | 16.27 | 16.59 | 16.27 | 16.54 | 122,487 | +0.34(+2.12%) |
May 31, 2007 | 16.22 | 16.33 | 16.12 | 16.20 | 45,101 | -0.04(-0.22%) |
May 30, 2007 | 15.99 | 16.25 | 15.99 | 16.23 | 48,210 | +0.07(+0.44%) |
May 29, 2007 | 16.10 | 16.21 | 16.07 | 16.16 | 56,190 | +0.06(+0.36%) |
May 25, 2007 | 15.87 | 16.74 | 15.83 | 16.10 | 93,747 | +0.00(+0.00%) |
May 24, 2007 | 16.19 | 16.23 | 16.03 | 16.10 | 107,762 | -0.05(-0.31%) |
May 23, 2007 | 16.01 | 16.22 | 16.00 | 16.15 | 297,624 | +0.04(+0.22%) |
May 22, 2007 | 15.87 | 16.17 | 15.75 | 16.12 | 10,737 | +0.16(+0.99%) |
May 21, 2007 | 15.76 | 16.03 | 15.76 | 15.96 | 18,620 | +0.04(+0.27%) |
May 18, 2007 | 16.09 | 16.09 | 15.74 | 15.92 | 35,697 | -0.11(-0.67%) |
May 17, 2007 | 16.05 | 16.13 | 15.87 | 16.02 | 33,389 | -0.01(-0.04%) |
May 16, 2007 | 16.16 | 16.16 | 15.83 | 16.03 | 52,731 | +0.23(+1.45%) |
May 15, 2007 | 15.73 | 16.16 | 15.73 | 15.80 | 93,527 | -0.08(-0.50%) |
May 14, 2007 | 16.22 | 16.22 | 15.77 | 15.88 | 58,120 | -0.27(-1.68%) |
May 11, 2007 | 15.97 | 16.21 | 15.90 | 16.15 | 96,447 | +0.39(+2.45%) |
May 10, 2007 | 16.13 | 16.24 | 15.71 | 15.77 | 80,531 | -0.49(-2.99%) |
May 09, 2007 | 16.12 | 16.38 | 16.12 | 16.25 | 19,286 | +0.00(+0.00%) |
May 08, 2007 | 16.23 | 16.27 | 16.15 | 16.25 | 35,906 | -0.09(-0.57%) |
May 07, 2007 | 16.16 | 16.39 | 16.12 | 16.35 | 22,954 | +0.01(+0.09%) |
May 04, 2007 | 16.38 | 16.38 | 16.25 | 16.33 | 31,483 | +0.06(+0.35%) |
May 03, 2007 | 16.20 | 16.42 | 16.09 | 16.27 | 115,827 | +0.12(+0.75%) |
May 02, 2007 | 15.80 | 16.15 | 15.59 | 16.15 | 54,506 | +0.42(+2.68%) |
May 01, 2007 | 15.35 | 15.91 | 15.29 | 15.73 | 119,336 | +0.41(+2.66%) |
Apr 30, 2007 | 15.98 | 15.98 | 15.30 | 15.32 | 72,176 | -0.74(-4.59%) |
Apr 27, 2007 | 16.27 | 16.27 | 15.82 | 16.06 | 56,478 | -0.13(-0.79%) |
Apr 26, 2007 | 16.27 | 16.43 | 15.84 | 16.19 | 84,619 | -0.11(-0.70%) |
Apr 25, 2007 | 16.20 | 16.46 | 16.20 | 16.30 | 13,909 | +0.02(+0.13%) |
Apr 24, 2007 | 16.38 | 16.45 | 16.22 | 16.28 | 25,790 | -0.11(-0.65%) |
Apr 23, 2007 | 16.58 | 16.58 | 16.30 | 16.39 | 21,694 | -0.17(-1.04%) |
Apr 20, 2007 | 16.60 | 16.60 | 16.29 | 16.56 | 61,998 | +0.22(+1.36%) |
Apr 19, 2007 | 16.48 | 16.52 | 16.26 | 16.34 | 44,616 | -0.21(-1.30%) |
Apr 18, 2007 | 16.53 | 16.77 | 16.45 | 16.55 | 37,912 | -0.08(-0.47%) |
Apr 17, 2007 | 16.72 | 16.75 | 16.53 | 16.63 | 26,446 | -0.14(-0.81%) |
Apr 16, 2007 | 16.45 | 16.79 | 16.41 | 16.77 | 102,750 | +0.29(+1.74%) |
Apr 13, 2007 | 16.51 | 16.51 | 16.40 | 16.48 | 53,480 | +0.03(+0.17%) |
Apr 12, 2007 | 16.27 | 16.48 | 16.27 | 16.45 | 101,139 | +0.15(+0.92%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.28 | 16.30 | 31,964 | -0.26(-1.60%) |
Apr 10, 2007 | 16.55 | 16.71 | 16.55 | 16.57 | 22,933 | +0.02(+0.13%) |
Apr 09, 2007 | 17.09 | 17.12 | 16.55 | 16.55 | 164,597 | -0.47(-2.77%) |
Apr 05, 2007 | 16.83 | 17.09 | 16.75 | 17.02 | 26,450 | +0.15(+0.89%) |
Apr 04, 2007 | 16.92 | 17.10 | 16.80 | 16.87 | 50,834 | +0.09(+0.51%) |
Apr 03, 2007 | 16.98 | 17.45 | 16.70 | 16.78 | 177,883 | -0.15(-0.89%) |
Apr 02, 2007 | 16.93 | 17.02 | 16.89 | 16.93 | 27,180 | +0.01(+0.04%) |
Mar 30, 2007 | 16.87 | 17.15 | 16.67 | 16.93 | 61,503 | -0.09(-0.50%) |
Mar 29, 2007 | 17.05 | 17.10 | 16.72 | 17.01 | 24,449 | +0.14(+0.80%) |
Mar 28, 2007 | 16.75 | 16.98 | 16.72 | 16.88 | 140,938 | +0.00(+0.00%) |
Mar 27, 2007 | 17.13 | 17.16 | 16.69 | 16.88 | 51,158 | -0.34(-1.99%) |
Mar 26, 2007 | 17.31 | 17.31 | 17.01 | 17.22 | 13,184 | -0.12(-0.70%) |
Mar 23, 2007 | 17.52 | 17.52 | 17.23 | 17.34 | 23,930 | -0.23(-1.30%) |
Mar 22, 2007 | 17.73 | 17.81 | 17.38 | 17.57 | 33,905 | -0.07(-0.41%) |
Mar 21, 2007 | 17.02 | 17.64 | 16.78 | 17.64 | 42,925 | +0.36(+2.11%) |
Mar 20, 2007 | 16.80 | 17.28 | 16.63 | 17.28 | 30,962 | +0.31(+1.85%) |
Mar 19, 2007 | 16.79 | 17.02 | 16.70 | 16.96 | 41,021 | +0.09(+0.55%) |
Mar 16, 2007 | 17.01 | 17.06 | 16.56 | 16.87 | 142,861 | -0.15(-0.88%) |
Mar 15, 2007 | 16.69 | 17.03 | 16.68 | 17.02 | 62,963 | +0.31(+1.88%) |
Mar 14, 2007 | 16.48 | 16.78 | 16.48 | 16.70 | 72,900 | +0.19(+1.13%) |
Mar 13, 2007 | 17.22 | 17.03 | 16.40 | 16.52 | 88,429 | -0.70(-4.07%) |
Mar 12, 2007 | 17.11 | 17.40 | 16.80 | 17.22 | 34,481 | +0.11(+0.67%) |
Mar 09, 2007 | 16.82 | 17.16 | 16.82 | 17.10 | 47,381 | +0.21(+1.27%) |
Mar 08, 2007 | 17.23 | 17.23 | 16.83 | 16.89 | 42,969 | -0.24(-1.42%) |
Mar 07, 2007 | 17.47 | 17.53 | 16.83 | 17.13 | 45,926 | -0.28(-1.60%) |
Mar 06, 2007 | 17.02 | 17.48 | 16.92 | 17.41 | 33,079 | +0.56(+3.35%) |
Mar 05, 2007 | 16.80 | 17.36 | 16.80 | 16.85 | 101,411 | -0.13(-0.76%) |
Mar 02, 2007 | 17.21 | 17.43 | 16.97 | 16.98 | 107,929 | -0.33(-1.90%) |
Mar 01, 2007 | 17.30 | 17.66 | 17.16 | 17.30 | 123,376 | -0.13(-0.74%) |
Feb 28, 2007 | 17.41 | 17.76 | 17.41 | 17.43 | 95,136 | +0.13(+0.74%) |
Feb 27, 2007 | 17.68 | 17.79 | 16.98 | 17.30 | 163,535 | -0.58(-3.24%) |
Feb 26, 2007 | 18.23 | 18.23 | 17.65 | 17.88 | 33,139 | -0.24(-1.34%) |
Feb 23, 2007 | 18.38 | 18.38 | 18.08 | 18.13 | 36,870 | -0.21(-1.13%) |
Feb 22, 2007 | 18.19 | 18.36 | 18.04 | 18.33 | 62,652 | +0.09(+0.47%) |
Feb 21, 2007 | 18.39 | 18.44 | 18.14 | 18.25 | 40,926 | -0.26(-1.43%) |
Feb 20, 2007 | 18.28 | 18.51 | 18.00 | 18.51 | 69,264 | +0.20(+1.09%) |
Feb 16, 2007 | 18.27 | 18.41 | 18.06 | 18.31 | 62,034 | +0.08(+0.43%) |
Feb 15, 2007 | 18.32 | 18.41 | 18.16 | 18.23 | 71,342 | +0.09(+0.47%) |
Feb 14, 2007 | 18.61 | 18.61 | 18.10 | 18.15 | 36,845 | -0.42(-2.27%) |
Feb 13, 2007 | 18.68 | 18.68 | 18.36 | 18.57 | 34,771 | -0.04(-0.19%) |
Feb 12, 2007 | 18.36 | 18.62 | 18.28 | 18.61 | 48,705 | +0.10(+0.54%) |
Feb 09, 2007 | 18.60 | 18.75 | 18.38 | 18.51 | 33,335 | -0.20(-1.07%) |
Feb 08, 2007 | 18.42 | 18.73 | 18.33 | 18.71 | 22,270 | +0.28(+1.51%) |
Feb 07, 2007 | 18.40 | 18.59 | 18.34 | 18.43 | 106,679 | -0.05(-0.27%) |
Feb 06, 2007 | 19.01 | 19.01 | 18.33 | 18.48 | 60,824 | -0.23(-1.22%) |
Feb 05, 2007 | 19.08 | 19.08 | 18.57 | 18.71 | 24,375 | -0.29(-1.51%) |
Feb 02, 2007 | 19.13 | 19.16 | 18.80 | 18.99 | 106,272 | -0.05(-0.26%) |
Feb 01, 2007 | 19.26 | 19.26 | 18.98 | 19.04 | 31,175 | -0.24(-1.22%) |
Jan 31, 2007 | 19.17 | 19.31 | 19.09 | 19.28 | 75,529 | +0.06(+0.30%) |
Jan 30, 2007 | 18.72 | 19.22 | 18.51 | 19.22 | 98,183 | +0.52(+2.79%) |
Jan 29, 2007 | 18.65 | 18.91 | 18.51 | 18.70 | 30,011 | +0.04(+0.19%) |
Jan 26, 2007 | 18.60 | 18.66 | 18.41 | 18.66 | 25,049 | +0.27(+1.48%) |
Jan 25, 2007 | 18.68 | 18.71 | 18.22 | 18.39 | 78,588 | -0.24(-1.27%) |
Jan 24, 2007 | 18.56 | 18.68 | 18.41 | 18.63 | 18,754 | +0.08(+0.42%) |
Jan 23, 2007 | 18.36 | 18.66 | 18.36 | 18.55 | 23,961 | +0.15(+0.82%) |
Jan 22, 2007 | 18.48 | 18.51 | 18.13 | 18.40 | 25,022 | -0.09(-0.50%) |
Jan 19, 2007 | 17.82 | 18.51 | 17.68 | 18.49 | 41,614 | +0.54(+3.03%) |
Jan 18, 2007 | 18.35 | 18.35 | 17.59 | 17.95 | 94,888 | -0.42(-2.30%) |
Jan 17, 2007 | 18.77 | 18.92 | 18.29 | 18.37 | 74,626 | -0.52(-2.76%) |
Jan 16, 2007 | 19.31 | 19.31 | 18.78 | 18.89 | 43,567 | -0.41(-2.15%) |
Jan 12, 2007 | 19.50 | 19.50 | 19.16 | 19.31 | 22,312 | -0.06(-0.30%) |
Jan 11, 2007 | 18.87 | 19.46 | 18.79 | 19.36 | 20,751 | +0.45(+2.38%) |
Jan 10, 2007 | 18.93 | 18.98 | 18.75 | 18.91 | 22,677 | -0.04(-0.19%) |
Jan 09, 2007 | 18.72 | 19.04 | 18.41 | 18.95 | 25,179 | +0.20(+1.07%) |
Jan 08, 2007 | 19.02 | 19.19 | 18.54 | 18.75 | 22,649 | -0.34(-1.76%) |
Jan 05, 2007 | 19.92 | 19.92 | 19.01 | 19.09 | 31,580 | -0.83(-4.17%) |
Jan 04, 2007 | 19.66 | 19.96 | 19.46 | 19.91 | 34,992 | +0.26(+1.35%) |
Jan 03, 2007 | 19.68 | 19.91 | 19.31 | 19.65 | 34,972 | +0.19(+0.99%) |
Dec 29, 2006 | 19.80 | 19.80 | 19.31 | 19.46 | 85,123 | -0.27(-1.38%) |
Dec 28, 2006 | 19.83 | 19.84 | 19.56 | 19.73 | 71,539 | -0.11(-0.58%) |
Dec 27, 2006 | 19.61 | 19.84 | 19.61 | 19.84 | 28,019 | +0.43(+2.21%) |
Dec 26, 2006 | 18.97 | 19.45 | 18.97 | 19.41 | 40,524 | +0.44(+2.34%) |
Dec 22, 2006 | 18.88 | 19.09 | 18.88 | 18.97 | 26,200 | +0.03(+0.15%) |
Dec 21, 2006 | 18.63 | 18.95 | 18.63 | 18.94 | 98,797 | +0.29(+1.57%) |
Dec 20, 2006 | 18.48 | 18.78 | 18.47 | 18.65 | 49,920 | +0.26(+1.44%) |
Dec 19, 2006 | 18.01 | 18.42 | 18.01 | 18.38 | 65,799 | +0.29(+1.62%) |
Dec 18, 2006 | 18.63 | 18.65 | 18.04 | 18.09 | 19,904 | -0.49(-2.62%) |
Dec 15, 2006 | 18.63 | 18.74 | 18.58 | 18.58 | 84,893 | -0.04(-0.23%) |
Dec 14, 2006 | 18.66 | 18.69 | 18.62 | 18.62 | 86,718 | -0.03(-0.15%) |
Dec 13, 2006 | 18.70 | 18.83 | 18.59 | 18.65 | 12,805 | +0.01(+0.04%) |
Dec 12, 2006 | 18.60 | 18.66 | 18.28 | 18.64 | 41,917 | +0.01(+0.08%) |
Dec 11, 2006 | 18.56 | 18.63 | 18.46 | 18.63 | 35,013 | +0.17(+0.93%) |
Dec 08, 2006 | 18.76 | 18.81 | 18.44 | 18.46 | 18,602 | -0.39(-2.05%) |
Dec 07, 2006 | 18.85 | 18.99 | 18.75 | 18.84 | 24,422 | -0.15(-0.79%) |
Dec 06, 2006 | 19.35 | 19.49 | 18.89 | 18.99 | 48,558 | -0.46(-2.35%) |
Dec 05, 2006 | 19.41 | 19.59 | 19.37 | 19.45 | 24,113 | +0.14(+0.70%) |
Dec 04, 2006 | 18.98 | 19.32 | 18.95 | 19.31 | 31,408 | +0.44(+2.31%) |
Dec 01, 2006 | 19.34 | 19.34 | 18.53 | 18.88 | 51,972 | -0.46(-2.37%) |
Nov 30, 2006 | 19.28 | 19.38 | 19.13 | 19.34 | 31,745 | -0.01(-0.04%) |
Nov 29, 2006 | 19.10 | 19.46 | 19.01 | 19.34 | 17,064 | +0.47(+2.50%) |
Nov 28, 2006 | 18.68 | 19.06 | 18.62 | 18.87 | 22,957 | +0.18(+0.96%) |
Nov 27, 2006 | 19.76 | 19.76 | 18.59 | 18.69 | 35,037 | -0.94(-4.81%) |
Nov 24, 2006 | 19.64 | 19.84 | 19.59 | 19.64 | 10,958 | -0.15(-0.76%) |
Nov 22, 2006 | 19.90 | 19.92 | 19.70 | 19.79 | 7,620 | -0.06(-0.29%) |
Nov 21, 2006 | 19.84 | 19.87 | 19.75 | 19.84 | 22,504 | +0.01(+0.04%) |
Nov 20, 2006 | 19.81 | 19.95 | 19.81 | 19.84 | 55,713 | -0.11(-0.57%) |
Nov 17, 2006 | 19.84 | 19.96 | 19.83 | 19.95 | 23,773 | +0.06(+0.29%) |
Nov 16, 2006 | 19.68 | 19.98 | 19.56 | 19.89 | 20,493 | +0.09(+0.43%) |
Nov 15, 2006 | 19.27 | 19.88 | 19.23 | 19.81 | 36,389 | +0.54(+2.82%) |
Nov 14, 2006 | 18.83 | 19.29 | 18.78 | 19.26 | 38,758 | +0.34(+1.81%) |
Nov 13, 2006 | 18.91 | 19.04 | 18.87 | 18.92 | 17,626 | +0.01(+0.08%) |
Nov 10, 2006 | 18.57 | 18.94 | 18.43 | 18.91 | 30,528 | +0.17(+0.92%) |
Nov 09, 2006 | 18.95 | 18.99 | 18.43 | 18.73 | 26,709 | -0.18(-0.95%) |
Nov 08, 2006 | 17.96 | 18.94 | 17.90 | 18.91 | 37,217 | +0.68(+3.73%) |
Nov 07, 2006 | 18.41 | 18.58 | 18.23 | 18.23 | 52,418 | -0.32(-1.73%) |
Nov 06, 2006 | 18.25 | 18.61 | 18.20 | 18.56 | 32,086 | +0.37(+2.05%) |
Nov 03, 2006 | 17.84 | 18.23 | 17.75 | 18.18 | 28,886 | +0.44(+2.50%) |
Nov 02, 2006 | 17.69 | 17.97 | 17.52 | 17.74 | 37,215 | -0.06(-0.32%) |
Nov 01, 2006 | 18.50 | 18.59 | 17.67 | 17.80 | 35,339 | -0.79(-4.27%) |
Oct 31, 2006 | 18.59 | 18.60 | 18.46 | 18.59 | 21,635 | +0.01(+0.08%) |
Oct 30, 2006 | 18.35 | 18.61 | 18.30 | 18.58 | 12,548 | +0.16(+0.85%) |
Oct 27, 2006 | 18.48 | 18.60 | 18.36 | 18.42 | 16,520 | -0.16(-0.85%) |
Oct 26, 2006 | 18.16 | 18.60 | 18.13 | 18.58 | 46,422 | +0.36(+2.00%) |
Oct 25, 2006 | 18.26 | 18.56 | 17.72 | 18.21 | 30,518 | +0.09(+0.51%) |
Oct 24, 2006 | 18.18 | 18.26 | 18.06 | 18.12 | 8,927 | -0.14(-0.74%) |
Oct 23, 2006 | 17.93 | 18.33 | 17.55 | 18.26 | 20,125 | +0.17(+0.95%) |
Oct 20, 2006 | 18.69 | 18.69 | 17.96 | 18.08 | 58,507 | -0.50(-2.69%) |
Oct 19, 2006 | 18.30 | 18.72 | 18.29 | 18.58 | 27,260 | +0.34(+1.84%) |
Oct 18, 2006 | 18.80 | 18.94 | 18.23 | 18.25 | 41,419 | -0.41(-2.22%) |
Oct 17, 2006 | 18.78 | 18.93 | 18.50 | 18.66 | 26,184 | -0.30(-1.58%) |
Oct 16, 2006 | 18.73 | 18.96 | 18.71 | 18.96 | 41,411 | +0.11(+0.61%) |
Oct 13, 2006 | 18.69 | 18.92 | 18.55 | 18.85 | 32,813 | +0.11(+0.61%) |
Oct 12, 2006 | 18.46 | 18.73 | 18.43 | 18.73 | 63,592 | +0.17(+0.92%) |
Oct 11, 2006 | 18.58 | 18.59 | 18.33 | 18.56 | 60,801 | -0.01(-0.08%) |
Oct 10, 2006 | 18.42 | 18.58 | 18.28 | 18.58 | 16,664 | +0.24(+1.33%) |
Oct 09, 2006 | 18.23 | 18.33 | 18.13 | 18.33 | 15,088 | +0.06(+0.31%) |
Oct 06, 2006 | 18.13 | 18.43 | 18.00 | 18.28 | 11,117 | +0.01(+0.04%) |
Oct 05, 2006 | 18.39 | 18.41 | 18.21 | 18.27 | 35,933 | -0.04(-0.20%) |
Oct 04, 2006 | 17.69 | 18.36 | 17.69 | 18.31 | 87,742 | +0.54(+3.06%) |
Oct 03, 2006 | 17.48 | 17.86 | 17.45 | 17.76 | 58,606 | +0.16(+0.93%) |
Oct 02, 2006 | 17.68 | 17.91 | 17.50 | 17.60 | 87,553 | -0.10(-0.57%) |
Sep 29, 2006 | 18.06 | 18.23 | 17.68 | 17.70 | 42,257 | -0.29(-1.59%) |
Sep 28, 2006 | 18.14 | 18.22 | 17.96 | 17.98 | 30,160 | -0.04(-0.20%) |
Sep 27, 2006 | 17.79 | 18.22 | 17.79 | 18.02 | 26,699 | +0.07(+0.39%) |
Sep 26, 2006 | 17.71 | 18.04 | 17.71 | 17.95 | 16,202 | +0.35(+2.00%) |
Sep 25, 2006 | 17.26 | 17.79 | 17.23 | 17.60 | 121,934 | +0.31(+1.78%) |
Sep 22, 2006 | 17.64 | 17.73 | 17.20 | 17.29 | 46,914 | -0.46(-2.58%) |
Sep 21, 2006 | 18.06 | 18.17 | 17.66 | 17.75 | 45,303 | -0.19(-1.04%) |
Sep 20, 2006 | 17.91 | 18.13 | 17.80 | 17.93 | 54,552 | +0.23(+1.29%) |
Sep 19, 2006 | 17.66 | 17.80 | 17.57 | 17.71 | 57,774 | +0.09(+0.53%) |
Sep 18, 2006 | 17.63 | 17.81 | 17.53 | 17.61 | 8,175 | -0.12(-0.69%) |
Sep 15, 2006 | 18.01 | 18.02 | 17.66 | 17.73 | 106,915 | -0.14(-0.80%) |
Sep 14, 2006 | 17.50 | 17.95 | 17.46 | 17.88 | 56,944 | +0.21(+1.22%) |
Sep 13, 2006 | 17.82 | 17.82 | 17.56 | 17.66 | 48,716 | -0.07(-0.40%) |
Sep 12, 2006 | 17.21 | 17.75 | 17.16 | 17.73 | 65,242 | +0.56(+3.29%) |
Sep 11, 2006 | 17.38 | 17.45 | 17.16 | 17.17 | 26,391 | -0.29(-1.63%) |
Sep 08, 2006 | 17.45 | 17.48 | 17.45 | 17.45 | 9,736 | +0.01(+0.04%) |
Sep 07, 2006 | 17.56 | 17.71 | 17.45 | 17.45 | 51,603 | -0.24(-1.33%) |
Sep 06, 2006 | 17.74 | 17.83 | 17.68 | 17.68 | 57,507 | -0.22(-1.24%) |
Sep 05, 2006 | 17.73 | 17.93 | 17.62 | 17.91 | 19,872 | +0.31(+1.79%) |
Sep 01, 2006 | 17.55 | 17.71 | 17.50 | 17.59 | 31,517 | -0.02(-0.12%) |
Aug 31, 2006 | 17.96 | 18.08 | 17.57 | 17.61 | 33,923 | -0.27(-1.52%) |
Aug 30, 2006 | 17.61 | 17.98 | 17.53 | 17.88 | 26,218 | +0.24(+1.34%) |
Aug 29, 2006 | 17.30 | 17.66 | 16.83 | 17.65 | 28,131 | +0.46(+2.66%) |
Aug 28, 2006 | 16.80 | 17.22 | 16.80 | 17.19 | 13,539 | +0.26(+1.52%) |
Aug 25, 2006 | 17.05 | 17.05 | 16.84 | 16.93 | 23,161 | +0.02(+0.13%) |
Aug 24, 2006 | 16.83 | 16.95 | 16.73 | 16.91 | 20,992 | +0.06(+0.38%) |
Aug 23, 2006 | 17.56 | 17.72 | 16.79 | 16.85 | 20,196 | -0.64(-3.68%) |
Aug 22, 2006 | 17.63 | 17.73 | 17.43 | 17.49 | 7,817 | -0.14(-0.79%) |
Aug 21, 2006 | 17.63 | 17.70 | 17.48 | 17.63 | 26,376 | -0.01(-0.06%) |
Aug 18, 2006 | 17.46 | 17.70 | 17.38 | 17.64 | 21,851 | +0.31(+1.82%) |
Aug 17, 2006 | 17.33 | 17.46 | 17.25 | 17.33 | 35,168 | -0.01(-0.04%) |
Aug 16, 2006 | 17.34 | 17.48 | 17.15 | 17.33 | 12,450 | +0.02(+0.12%) |
Aug 15, 2006 | 16.73 | 17.31 | 16.60 | 17.31 | 44,282 | +0.83(+5.03%) |
Aug 14, 2006 | 16.83 | 16.99 | 16.48 | 16.48 | 21,695 | -0.24(-1.44%) |
Aug 11, 2006 | 16.83 | 16.83 | 16.63 | 16.72 | 35,581 | -0.20(-1.20%) |
Aug 10, 2006 | 16.80 | 17.23 | 16.73 | 16.93 | 27,152 | +0.04(+0.21%) |
Aug 09, 2006 | 17.60 | 17.87 | 16.83 | 16.89 | 26,074 | -0.53(-3.04%) |
Aug 08, 2006 | 17.71 | 18.11 | 17.42 | 17.42 | 48,199 | -0.15(-0.85%) |
Aug 07, 2006 | 17.86 | 18.03 | 17.52 | 17.57 | 20,356 | -0.49(-2.73%) |
Aug 04, 2006 | 18.13 | 18.54 | 17.61 | 18.06 | 56,553 | -0.14(-0.75%) |
Aug 03, 2006 | 17.59 | 18.20 | 17.54 | 18.20 | 26,642 | +0.54(+3.08%) |
Aug 02, 2006 | 17.67 | 17.88 | 17.49 | 17.66 | 22,846 | +0.15(+0.86%) |