Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.09 | 16.26 | 15.77 | 15.98 | 50,054 | +0.16(+0.99%) |
Aug 30, 2007 | 15.98 | 16.19 | 15.81 | 15.83 | 35,952 | -0.37(-2.29%) |
Aug 29, 2007 | 15.92 | 16.24 | 15.69 | 16.20 | 49,799 | +0.34(+2.16%) |
Aug 28, 2007 | 16.23 | 16.23 | 15.84 | 15.86 | 32,559 | -0.46(-2.80%) |
Aug 27, 2007 | 16.84 | 16.84 | 16.28 | 16.31 | 44,004 | -0.57(-3.38%) |
Aug 24, 2007 | 16.90 | 17.13 | 16.54 | 16.88 | 62,863 | -0.04(-0.21%) |
Aug 23, 2007 | 17.72 | 17.72 | 16.88 | 16.92 | 129,305 | -0.73(-4.12%) |
Aug 22, 2007 | 17.45 | 17.83 | 17.33 | 17.65 | 117,378 | +0.54(+3.17%) |
Aug 21, 2007 | 16.95 | 17.47 | 16.63 | 17.10 | 58,016 | +0.21(+1.23%) |
Aug 20, 2007 | 17.49 | 17.49 | 16.61 | 16.90 | 53,660 | -0.56(-3.23%) |
Aug 17, 2007 | 17.00 | 18.55 | 17.00 | 17.46 | 273,567 | +0.98(+5.98%) |
Aug 16, 2007 | 15.59 | 16.59 | 15.59 | 16.48 | 346,569 | +0.88(+5.67%) |
Aug 15, 2007 | 15.03 | 15.95 | 15.03 | 15.59 | 134,523 | +0.54(+3.55%) |
Aug 14, 2007 | 15.19 | 15.41 | 14.97 | 15.06 | 45,811 | -0.10(-0.66%) |
Aug 13, 2007 | 15.91 | 16.40 | 15.07 | 15.16 | 56,135 | -0.51(-3.28%) |
Aug 10, 2007 | 15.48 | 16.35 | 14.99 | 15.67 | 153,910 | -0.04(-0.23%) |
Aug 09, 2007 | 15.43 | 16.10 | 15.42 | 15.71 | 78,166 | +0.15(+0.96%) |
Aug 08, 2007 | 14.94 | 15.93 | 14.92 | 15.56 | 160,540 | +0.78(+5.26%) |
Aug 07, 2007 | 14.51 | 14.96 | 14.50 | 14.78 | 129,581 | +0.16(+1.07%) |
Aug 06, 2007 | 14.59 | 14.70 | 14.45 | 14.62 | 145,099 | +0.07(+0.49%) |
Aug 03, 2007 | 14.50 | 14.86 | 14.46 | 14.55 | 193,094 | -0.39(-2.58%) |
Aug 02, 2007 | 14.71 | 14.98 | 14.27 | 14.93 | 329,174 | +0.29(+1.95%) |
Aug 01, 2007 | 14.30 | 14.83 | 14.27 | 14.65 | 206,402 | +0.22(+1.53%) |
Jul 31, 2007 | 14.39 | 14.49 | 14.25 | 14.43 | 136,281 | +0.18(+1.25%) |
Jul 30, 2007 | 14.11 | 14.32 | 13.93 | 14.25 | 154,256 | +0.14(+1.01%) |
Jul 27, 2007 | 14.14 | 14.56 | 13.96 | 14.11 | 117,271 | -0.36(-2.47%) |
Jul 26, 2007 | 14.85 | 14.85 | 14.06 | 14.46 | 60,819 | -0.37(-2.50%) |
Jul 25, 2007 | 14.71 | 14.98 | 14.61 | 14.83 | 43,581 | +0.08(+0.53%) |
Jul 24, 2007 | 15.35 | 15.68 | 14.71 | 14.76 | 71,248 | -0.73(-4.74%) |
Jul 23, 2007 | 15.66 | 15.96 | 15.48 | 15.49 | 37,039 | -0.13(-0.82%) |
Jul 20, 2007 | 16.05 | 16.20 | 15.59 | 15.62 | 202,541 | -0.46(-2.88%) |
Jul 19, 2007 | 16.05 | 16.14 | 16.05 | 16.08 | 39,799 | +0.11(+0.72%) |
Jul 18, 2007 | 15.98 | 16.00 | 15.81 | 15.97 | 99,537 | -0.15(-0.93%) |
Jul 17, 2007 | 15.86 | 16.15 | 15.86 | 16.12 | 114,771 | +0.26(+1.62%) |
Jul 16, 2007 | 16.02 | 16.17 | 15.77 | 15.86 | 229,230 | -0.17(-1.07%) |
Jul 13, 2007 | 15.95 | 16.13 | 15.79 | 16.03 | 138,815 | +0.06(+0.40%) |
Jul 12, 2007 | 15.84 | 15.98 | 15.70 | 15.97 | 67,234 | +0.26(+1.64%) |
Jul 11, 2007 | 15.71 | 15.76 | 15.67 | 15.71 | 56,764 | -0.04(-0.27%) |
Jul 10, 2007 | 15.91 | 15.93 | 15.58 | 15.76 | 136,237 | -0.31(-1.91%) |
Jul 09, 2007 | 16.19 | 16.24 | 15.84 | 16.06 | 89,311 | -0.15(-0.92%) |
Jul 06, 2007 | 16.10 | 16.23 | 16.03 | 16.21 | 5,535 | +0.08(+0.49%) |
Jul 05, 2007 | 16.13 | 16.28 | 15.93 | 16.13 | 42,286 | -0.01(-0.09%) |
Jul 03, 2007 | 16.11 | 16.20 | 16.05 | 16.15 | 13,036 | +0.03(+0.18%) |
Jul 02, 2007 | 16.08 | 16.43 | 16.05 | 16.12 | 87,551 | +0.16(+1.03%) |
Jun 29, 2007 | 16.29 | 16.33 | 15.94 | 15.96 | 104,650 | -0.28(-1.71%) |
Jun 28, 2007 | 16.17 | 16.40 | 16.14 | 16.23 | 53,180 | +0.04(+0.22%) |
Jun 27, 2007 | 15.95 | 16.28 | 15.95 | 16.20 | 200,608 | +0.10(+0.62%) |
Jun 26, 2007 | 16.28 | 16.35 | 15.98 | 16.10 | 51,847 | -0.05(-0.31%) |
Jun 25, 2007 | 16.23 | 16.70 | 16.10 | 16.15 | 63,125 | -0.15(-0.92%) |
Jun 22, 2007 | 16.13 | 16.30 | 16.05 | 16.30 | 265,460 | +0.11(+0.66%) |
Jun 21, 2007 | 16.20 | 16.25 | 16.02 | 16.19 | 53,681 | -0.05(-0.31%) |
Jun 20, 2007 | 16.71 | 16.83 | 16.23 | 16.24 | 38,679 | -0.51(-3.02%) |
Jun 19, 2007 | 16.53 | 16.75 | 16.43 | 16.75 | 23,964 | +0.08(+0.47%) |
Jun 18, 2007 | 16.53 | 16.88 | 16.34 | 16.67 | 38,259 | +0.11(+0.69%) |
Jun 15, 2007 | 16.68 | 16.77 | 16.35 | 16.55 | 116,318 | +0.23(+1.40%) |
Jun 14, 2007 | 16.36 | 16.58 | 16.32 | 16.33 | 31,392 | -0.19(-1.12%) |
Jun 13, 2007 | 16.12 | 16.56 | 16.11 | 16.51 | 51,712 | +0.46(+2.89%) |
Jun 12, 2007 | 16.28 | 16.47 | 16.00 | 16.05 | 30,831 | -0.39(-2.34%) |
Jun 11, 2007 | 16.52 | 16.63 | 16.35 | 16.43 | 20,053 | -0.19(-1.12%) |
Jun 08, 2007 | 16.27 | 16.62 | 16.27 | 16.62 | 33,602 | +0.26(+1.61%) |
Jun 07, 2007 | 16.38 | 16.43 | 16.34 | 16.35 | 90,470 | -0.11(-0.65%) |
Jun 06, 2007 | 16.32 | 16.48 | 16.30 | 16.46 | 155,330 | -0.02(-0.13%) |
Jun 05, 2007 | 16.50 | 16.59 | 16.45 | 16.48 | 145,905 | -0.07(-0.43%) |
Jun 04, 2007 | 16.45 | 16.58 | 16.42 | 16.55 | 96,189 | +0.05(+0.30%) |
Jun 01, 2007 | 16.23 | 16.55 | 16.23 | 16.50 | 122,746 | +0.34(+2.12%) |
May 31, 2007 | 16.18 | 16.30 | 16.09 | 16.16 | 45,197 | -0.04(-0.22%) |
May 30, 2007 | 15.96 | 16.22 | 15.96 | 16.20 | 48,312 | +0.07(+0.44%) |
May 29, 2007 | 16.06 | 16.18 | 16.04 | 16.13 | 56,309 | +0.06(+0.36%) |
May 25, 2007 | 15.83 | 16.70 | 15.80 | 16.07 | 93,946 | +0.00(+0.00%) |
May 24, 2007 | 16.15 | 16.20 | 16.00 | 16.07 | 107,991 | -0.05(-0.31%) |
May 23, 2007 | 15.98 | 16.18 | 15.96 | 16.12 | 298,254 | +0.04(+0.22%) |
May 22, 2007 | 15.83 | 16.14 | 15.72 | 16.08 | 10,760 | +0.16(+0.99%) |
May 21, 2007 | 15.73 | 16.00 | 15.73 | 15.93 | 18,660 | +0.04(+0.27%) |
May 18, 2007 | 16.05 | 16.05 | 15.71 | 15.88 | 35,772 | -0.11(-0.67%) |
May 17, 2007 | 16.02 | 16.09 | 15.84 | 15.99 | 33,460 | -0.01(-0.05%) |
May 16, 2007 | 16.13 | 16.13 | 15.80 | 16.00 | 52,843 | +0.23(+1.45%) |
May 15, 2007 | 15.70 | 16.13 | 15.70 | 15.77 | 93,726 | -0.08(-0.50%) |
May 14, 2007 | 16.18 | 16.18 | 15.74 | 15.85 | 58,243 | -0.27(-1.68%) |
May 11, 2007 | 15.94 | 16.18 | 15.87 | 16.12 | 96,652 | +0.39(+2.45%) |
May 10, 2007 | 16.10 | 16.20 | 15.68 | 15.73 | 80,702 | -0.49(-2.99%) |
May 09, 2007 | 16.08 | 16.34 | 16.08 | 16.22 | 19,327 | +0.00(+0.00%) |
May 08, 2007 | 16.20 | 16.24 | 16.11 | 16.22 | 35,983 | -0.09(-0.57%) |
May 07, 2007 | 16.13 | 16.35 | 16.08 | 16.31 | 23,003 | +0.01(+0.09%) |
May 04, 2007 | 16.34 | 16.35 | 16.22 | 16.30 | 31,550 | +0.06(+0.35%) |
May 03, 2007 | 16.16 | 16.38 | 16.05 | 16.24 | 116,073 | +0.12(+0.75%) |
May 02, 2007 | 15.77 | 16.12 | 15.56 | 16.12 | 54,622 | +0.42(+2.68%) |
May 01, 2007 | 15.31 | 15.88 | 15.26 | 15.70 | 119,589 | +0.41(+2.66%) |
Apr 30, 2007 | 15.95 | 15.95 | 15.27 | 15.29 | 72,329 | -0.73(-4.59%) |
Apr 27, 2007 | 16.23 | 16.23 | 15.79 | 16.03 | 56,598 | -0.13(-0.79%) |
Apr 26, 2007 | 16.23 | 16.40 | 15.81 | 16.15 | 84,799 | -0.11(-0.70%) |
Apr 25, 2007 | 16.16 | 16.43 | 16.16 | 16.27 | 13,938 | +0.02(+0.13%) |
Apr 24, 2007 | 16.34 | 16.41 | 16.18 | 16.25 | 25,845 | -0.11(-0.65%) |
Apr 23, 2007 | 16.55 | 16.55 | 16.26 | 16.35 | 21,740 | -0.17(-1.04%) |
Apr 20, 2007 | 16.57 | 16.57 | 16.25 | 16.53 | 62,129 | +0.22(+1.36%) |
Apr 19, 2007 | 16.45 | 16.49 | 16.22 | 16.30 | 44,711 | -0.21(-1.30%) |
Apr 18, 2007 | 16.49 | 16.73 | 16.41 | 16.52 | 37,992 | -0.08(-0.47%) |
Apr 17, 2007 | 16.68 | 16.71 | 16.50 | 16.60 | 26,502 | -0.14(-0.81%) |
Apr 16, 2007 | 16.41 | 16.75 | 16.38 | 16.73 | 102,968 | +0.29(+1.74%) |
Apr 13, 2007 | 16.48 | 16.48 | 16.37 | 16.45 | 53,593 | +0.03(+0.17%) |
Apr 12, 2007 | 16.23 | 16.45 | 16.23 | 16.42 | 101,354 | +0.15(+0.92%) |
Apr 11, 2007 | 16.62 | 16.63 | 16.25 | 16.27 | 32,032 | -0.26(-1.60%) |
Apr 10, 2007 | 16.52 | 16.68 | 16.52 | 16.53 | 22,982 | +0.02(+0.13%) |
Apr 09, 2007 | 17.05 | 17.08 | 16.51 | 16.51 | 164,946 | -0.47(-2.77%) |
Apr 05, 2007 | 16.80 | 17.05 | 16.72 | 16.98 | 26,506 | +0.15(+0.89%) |
Apr 04, 2007 | 16.88 | 17.06 | 16.77 | 16.83 | 50,941 | +0.09(+0.51%) |
Apr 03, 2007 | 16.94 | 17.41 | 16.66 | 16.75 | 178,260 | -0.15(-0.89%) |
Apr 02, 2007 | 16.89 | 16.98 | 16.85 | 16.90 | 27,238 | +0.01(+0.04%) |
Mar 30, 2007 | 16.83 | 17.12 | 16.63 | 16.89 | 61,633 | -0.09(-0.50%) |
Mar 29, 2007 | 17.02 | 17.07 | 16.68 | 16.98 | 24,501 | +0.14(+0.80%) |
Mar 28, 2007 | 16.72 | 16.94 | 16.68 | 16.84 | 141,237 | +0.00(+0.00%) |
Mar 27, 2007 | 17.10 | 17.13 | 16.65 | 16.84 | 51,267 | -0.34(-1.99%) |
Mar 26, 2007 | 17.28 | 17.28 | 16.98 | 17.18 | 13,212 | -0.12(-0.70%) |
Mar 23, 2007 | 17.48 | 17.48 | 17.20 | 17.30 | 23,981 | -0.23(-1.30%) |
Mar 22, 2007 | 17.70 | 17.77 | 17.34 | 17.53 | 33,977 | -0.07(-0.41%) |
Mar 21, 2007 | 16.98 | 17.60 | 16.75 | 17.60 | 43,016 | +0.36(+2.11%) |
Mar 20, 2007 | 16.77 | 17.25 | 16.59 | 17.24 | 31,027 | +0.31(+1.86%) |
Mar 19, 2007 | 16.75 | 16.98 | 16.66 | 16.93 | 41,108 | +0.09(+0.55%) |
Mar 16, 2007 | 16.98 | 17.02 | 16.53 | 16.83 | 143,164 | -0.15(-0.88%) |
Mar 15, 2007 | 16.65 | 16.99 | 16.64 | 16.98 | 63,096 | +0.31(+1.88%) |
Mar 14, 2007 | 16.44 | 16.75 | 16.44 | 16.67 | 73,055 | +0.19(+1.13%) |
Mar 13, 2007 | 17.18 | 17.00 | 16.36 | 16.48 | 88,616 | -0.70(-4.07%) |
Mar 12, 2007 | 17.08 | 17.36 | 16.77 | 17.18 | 34,555 | +0.11(+0.67%) |
Mar 09, 2007 | 16.78 | 17.13 | 16.78 | 17.07 | 47,481 | +0.21(+1.27%) |
Mar 08, 2007 | 17.20 | 17.20 | 16.80 | 16.85 | 43,060 | -0.24(-1.42%) |
Mar 07, 2007 | 17.43 | 17.50 | 16.79 | 17.10 | 46,024 | -0.28(-1.60%) |
Mar 06, 2007 | 16.98 | 17.45 | 16.88 | 17.38 | 33,149 | +0.56(+3.35%) |
Mar 05, 2007 | 16.77 | 17.33 | 16.77 | 16.81 | 101,625 | -0.13(-0.76%) |
Mar 02, 2007 | 17.18 | 17.39 | 16.93 | 16.94 | 108,158 | -0.33(-1.90%) |
Mar 01, 2007 | 17.27 | 17.62 | 17.13 | 17.27 | 123,638 | -0.13(-0.74%) |
Feb 28, 2007 | 17.38 | 17.72 | 17.38 | 17.40 | 95,337 | +0.13(+0.74%) |
Feb 27, 2007 | 17.65 | 17.75 | 16.95 | 17.27 | 163,881 | -0.58(-3.24%) |
Feb 26, 2007 | 18.19 | 18.19 | 17.61 | 17.85 | 33,209 | -0.24(-1.34%) |
Feb 23, 2007 | 18.34 | 18.34 | 18.04 | 18.09 | 36,948 | -0.21(-1.13%) |
Feb 22, 2007 | 18.15 | 18.32 | 18.00 | 18.30 | 62,785 | +0.09(+0.47%) |
Feb 21, 2007 | 18.35 | 18.40 | 18.10 | 18.21 | 41,012 | -0.26(-1.43%) |
Feb 20, 2007 | 18.24 | 18.47 | 17.96 | 18.47 | 69,411 | +0.20(+1.09%) |
Feb 16, 2007 | 18.23 | 18.37 | 18.02 | 18.27 | 62,165 | +0.08(+0.43%) |
Feb 15, 2007 | 18.28 | 18.37 | 18.12 | 18.20 | 71,493 | +0.09(+0.47%) |
Feb 14, 2007 | 18.57 | 18.57 | 18.06 | 18.11 | 36,923 | -0.42(-2.27%) |
Feb 13, 2007 | 18.65 | 18.65 | 18.32 | 18.53 | 34,845 | -0.04(-0.19%) |
Feb 12, 2007 | 18.32 | 18.58 | 18.25 | 18.57 | 48,808 | +0.10(+0.54%) |
Feb 09, 2007 | 18.56 | 18.71 | 18.35 | 18.47 | 33,405 | -0.20(-1.07%) |
Feb 08, 2007 | 18.38 | 18.69 | 18.29 | 18.67 | 22,317 | +0.28(+1.51%) |
Feb 07, 2007 | 18.36 | 18.55 | 18.30 | 18.39 | 106,905 | -0.05(-0.27%) |
Feb 06, 2007 | 18.97 | 18.97 | 18.30 | 18.44 | 60,953 | -0.23(-1.22%) |
Feb 05, 2007 | 19.04 | 19.04 | 18.53 | 18.67 | 24,426 | -0.29(-1.51%) |
Feb 02, 2007 | 19.09 | 19.12 | 18.76 | 18.95 | 106,497 | -0.05(-0.26%) |
Feb 01, 2007 | 19.22 | 19.22 | 18.94 | 19.00 | 31,242 | -0.24(-1.22%) |
Jan 31, 2007 | 19.13 | 19.27 | 19.04 | 19.24 | 75,689 | +0.06(+0.30%) |
Jan 30, 2007 | 18.68 | 19.18 | 18.47 | 19.18 | 98,391 | +0.52(+2.79%) |
Jan 29, 2007 | 18.61 | 18.87 | 18.47 | 18.66 | 30,074 | +0.04(+0.19%) |
Jan 26, 2007 | 18.56 | 18.62 | 18.37 | 18.62 | 25,102 | +0.27(+1.48%) |
Jan 25, 2007 | 18.65 | 18.67 | 18.18 | 18.35 | 78,754 | -0.24(-1.27%) |
Jan 24, 2007 | 18.52 | 18.64 | 18.37 | 18.59 | 18,794 | +0.08(+0.42%) |
Jan 23, 2007 | 18.32 | 18.62 | 18.32 | 18.51 | 24,012 | +0.15(+0.82%) |
Jan 22, 2007 | 18.45 | 18.47 | 18.10 | 18.36 | 25,075 | -0.09(-0.50%) |
Jan 19, 2007 | 17.78 | 18.47 | 17.64 | 18.45 | 41,702 | +0.54(+3.03%) |
Jan 18, 2007 | 18.31 | 18.31 | 17.55 | 17.91 | 95,089 | -0.42(-2.30%) |
Jan 17, 2007 | 18.73 | 18.88 | 18.25 | 18.33 | 74,784 | -0.52(-2.76%) |
Jan 16, 2007 | 19.27 | 19.27 | 18.74 | 18.85 | 43,660 | -0.41(-2.15%) |
Jan 12, 2007 | 19.46 | 19.46 | 19.12 | 19.27 | 22,359 | -0.06(-0.29%) |
Jan 11, 2007 | 18.83 | 19.42 | 18.75 | 19.32 | 20,795 | +0.45(+2.38%) |
Jan 10, 2007 | 18.89 | 18.94 | 18.71 | 18.87 | 22,725 | -0.04(-0.19%) |
Jan 09, 2007 | 18.68 | 19.00 | 18.37 | 18.91 | 25,232 | +0.20(+1.07%) |
Jan 08, 2007 | 18.98 | 19.14 | 18.50 | 18.71 | 22,697 | -0.34(-1.76%) |
Jan 05, 2007 | 19.88 | 19.88 | 18.97 | 19.04 | 31,647 | -0.83(-4.17%) |
Jan 04, 2007 | 19.62 | 19.92 | 19.42 | 19.87 | 35,066 | +0.26(+1.35%) |
Jan 03, 2007 | 19.64 | 19.86 | 19.27 | 19.61 | 35,046 | +0.19(+0.99%) |
Dec 29, 2006 | 19.76 | 19.76 | 19.27 | 19.42 | 85,303 | -0.27(-1.38%) |
Dec 28, 2006 | 19.79 | 19.80 | 19.52 | 19.69 | 71,691 | -0.11(-0.58%) |
Dec 27, 2006 | 19.57 | 19.80 | 19.57 | 19.80 | 28,079 | +0.43(+2.21%) |
Dec 26, 2006 | 18.93 | 19.41 | 18.93 | 19.37 | 40,610 | +0.44(+2.34%) |
Dec 22, 2006 | 18.84 | 19.05 | 18.84 | 18.93 | 26,255 | +0.03(+0.15%) |
Dec 21, 2006 | 18.60 | 18.91 | 18.59 | 18.90 | 99,006 | +0.29(+1.57%) |
Dec 20, 2006 | 18.45 | 18.75 | 18.43 | 18.61 | 50,026 | +0.26(+1.44%) |
Dec 19, 2006 | 17.97 | 18.38 | 17.97 | 18.35 | 65,938 | +0.29(+1.62%) |
Dec 18, 2006 | 18.60 | 18.61 | 18.00 | 18.05 | 19,946 | -0.49(-2.62%) |
Dec 15, 2006 | 18.59 | 18.70 | 18.54 | 18.54 | 85,073 | -0.04(-0.23%) |
Dec 14, 2006 | 18.62 | 18.65 | 18.58 | 18.58 | 86,902 | -0.03(-0.15%) |
Dec 13, 2006 | 18.66 | 18.79 | 18.55 | 18.61 | 12,832 | +0.01(+0.04%) |
Dec 12, 2006 | 18.56 | 18.62 | 18.24 | 18.60 | 42,006 | +0.01(+0.08%) |
Dec 11, 2006 | 18.52 | 18.59 | 18.42 | 18.59 | 35,087 | +0.17(+0.93%) |
Dec 08, 2006 | 18.72 | 18.77 | 18.40 | 18.42 | 18,641 | -0.39(-2.05%) |
Dec 07, 2006 | 18.81 | 18.95 | 18.71 | 18.80 | 24,474 | -0.15(-0.79%) |
Dec 06, 2006 | 19.31 | 19.44 | 18.85 | 18.95 | 48,661 | -0.46(-2.35%) |
Dec 05, 2006 | 19.37 | 19.54 | 19.33 | 19.41 | 24,164 | +0.14(+0.70%) |
Dec 04, 2006 | 18.94 | 19.28 | 18.91 | 19.27 | 31,474 | +0.44(+2.31%) |
Dec 01, 2006 | 19.30 | 19.30 | 18.50 | 18.84 | 52,082 | -0.46(-2.37%) |
Nov 30, 2006 | 19.24 | 19.34 | 19.09 | 19.29 | 31,812 | -0.01(-0.04%) |
Nov 29, 2006 | 19.06 | 19.42 | 18.97 | 19.30 | 17,100 | +0.47(+2.50%) |
Nov 28, 2006 | 18.64 | 19.02 | 18.58 | 18.83 | 23,005 | +0.18(+0.96%) |
Nov 27, 2006 | 19.72 | 19.72 | 18.55 | 18.65 | 35,111 | -0.94(-4.81%) |
Nov 24, 2006 | 19.60 | 19.80 | 19.55 | 19.59 | 10,981 | -0.15(-0.76%) |
Nov 22, 2006 | 19.86 | 19.88 | 19.66 | 19.74 | 7,636 | -0.06(-0.29%) |
Nov 21, 2006 | 19.80 | 19.83 | 19.71 | 19.80 | 22,551 | +0.01(+0.04%) |
Nov 20, 2006 | 19.77 | 19.91 | 19.77 | 19.79 | 55,831 | -0.11(-0.57%) |
Nov 17, 2006 | 19.80 | 19.92 | 19.79 | 19.91 | 23,824 | +0.06(+0.29%) |
Nov 16, 2006 | 19.64 | 19.94 | 19.52 | 19.85 | 20,536 | +0.09(+0.43%) |
Nov 15, 2006 | 19.23 | 19.84 | 19.19 | 19.77 | 36,466 | +0.54(+2.82%) |
Nov 14, 2006 | 18.80 | 19.25 | 18.75 | 19.22 | 38,840 | +0.34(+1.81%) |
Nov 13, 2006 | 18.87 | 19.00 | 18.83 | 18.88 | 17,663 | +0.01(+0.08%) |
Nov 10, 2006 | 18.53 | 18.90 | 18.39 | 18.87 | 30,593 | +0.17(+0.92%) |
Nov 09, 2006 | 18.91 | 18.95 | 18.40 | 18.70 | 26,765 | -0.18(-0.95%) |
Nov 08, 2006 | 17.92 | 18.90 | 17.86 | 18.87 | 37,296 | +0.68(+3.73%) |
Nov 07, 2006 | 18.37 | 18.55 | 18.20 | 18.20 | 52,529 | -0.32(-1.73%) |
Nov 06, 2006 | 18.21 | 18.57 | 18.16 | 18.52 | 32,154 | +0.37(+2.04%) |
Nov 03, 2006 | 17.80 | 18.20 | 17.71 | 18.15 | 28,947 | +0.44(+2.50%) |
Nov 02, 2006 | 17.65 | 17.93 | 17.48 | 17.70 | 37,294 | -0.06(-0.32%) |
Nov 01, 2006 | 18.46 | 18.55 | 17.63 | 17.76 | 35,414 | -0.79(-4.27%) |
Oct 31, 2006 | 18.55 | 18.56 | 18.42 | 18.55 | 21,681 | +0.01(+0.08%) |
Oct 30, 2006 | 18.31 | 18.57 | 18.26 | 18.54 | 12,575 | +0.16(+0.85%) |
Oct 27, 2006 | 18.44 | 18.56 | 18.32 | 18.38 | 16,555 | -0.16(-0.85%) |
Oct 26, 2006 | 18.12 | 18.56 | 18.09 | 18.54 | 46,520 | +0.36(+2.00%) |
Oct 25, 2006 | 18.22 | 18.52 | 17.68 | 18.17 | 30,583 | +0.09(+0.51%) |
Oct 24, 2006 | 18.15 | 18.22 | 18.02 | 18.08 | 8,946 | -0.14(-0.74%) |
Oct 23, 2006 | 17.90 | 18.30 | 17.52 | 18.22 | 20,167 | +0.17(+0.95%) |
Oct 20, 2006 | 18.65 | 18.65 | 17.92 | 18.05 | 58,631 | -0.50(-2.69%) |
Oct 19, 2006 | 18.26 | 18.68 | 18.25 | 18.55 | 27,318 | +0.34(+1.84%) |
Oct 18, 2006 | 18.76 | 18.90 | 18.20 | 18.21 | 41,507 | -0.41(-2.22%) |
Oct 17, 2006 | 18.75 | 18.89 | 18.46 | 18.62 | 26,240 | -0.30(-1.58%) |
Oct 16, 2006 | 18.70 | 18.92 | 18.67 | 18.92 | 41,499 | +0.11(+0.61%) |
Oct 13, 2006 | 18.65 | 18.88 | 18.51 | 18.81 | 32,883 | +0.11(+0.61%) |
Oct 12, 2006 | 18.42 | 18.70 | 18.39 | 18.70 | 63,727 | +0.17(+0.92%) |
Oct 11, 2006 | 18.54 | 18.55 | 18.29 | 18.52 | 60,929 | -0.01(-0.08%) |
Oct 10, 2006 | 18.38 | 18.54 | 18.25 | 18.54 | 16,699 | +0.24(+1.33%) |
Oct 09, 2006 | 18.19 | 18.30 | 18.10 | 18.30 | 15,120 | +0.06(+0.31%) |
Oct 06, 2006 | 18.10 | 18.39 | 17.96 | 18.24 | 11,141 | +0.01(+0.04%) |
Oct 05, 2006 | 18.35 | 18.37 | 18.17 | 18.23 | 36,009 | -0.04(-0.20%) |
Oct 04, 2006 | 17.65 | 18.32 | 17.65 | 18.27 | 87,928 | +0.54(+3.06%) |
Oct 03, 2006 | 17.44 | 17.82 | 17.41 | 17.72 | 58,731 | +0.16(+0.93%) |
Oct 02, 2006 | 17.65 | 17.87 | 17.46 | 17.56 | 87,739 | -0.10(-0.57%) |
Sep 29, 2006 | 18.02 | 18.19 | 17.64 | 17.66 | 42,346 | -0.29(-1.59%) |
Sep 28, 2006 | 18.10 | 18.18 | 17.92 | 17.95 | 30,224 | -0.04(-0.20%) |
Sep 27, 2006 | 17.75 | 18.18 | 17.75 | 17.98 | 26,756 | +0.07(+0.39%) |
Sep 26, 2006 | 17.67 | 18.00 | 17.67 | 17.91 | 16,236 | +0.35(+2.00%) |
Sep 25, 2006 | 17.23 | 17.75 | 17.20 | 17.56 | 122,193 | +0.31(+1.78%) |
Sep 22, 2006 | 17.60 | 17.70 | 17.16 | 17.25 | 47,013 | -0.46(-2.58%) |
Sep 21, 2006 | 18.02 | 18.13 | 17.62 | 17.71 | 45,399 | -0.19(-1.04%) |
Sep 20, 2006 | 17.87 | 18.10 | 17.76 | 17.90 | 54,668 | +0.23(+1.29%) |
Sep 19, 2006 | 17.62 | 17.76 | 17.53 | 17.67 | 57,897 | +0.09(+0.53%) |
Sep 18, 2006 | 17.59 | 17.77 | 17.50 | 17.57 | 8,192 | -0.12(-0.69%) |
Sep 15, 2006 | 17.97 | 17.98 | 17.62 | 17.70 | 107,142 | -0.14(-0.80%) |
Sep 14, 2006 | 17.47 | 17.91 | 17.43 | 17.84 | 57,064 | +0.21(+1.21%) |
Sep 13, 2006 | 17.78 | 17.78 | 17.52 | 17.62 | 48,820 | -0.07(-0.40%) |
Sep 12, 2006 | 17.18 | 17.71 | 17.13 | 17.70 | 65,380 | +0.56(+3.29%) |
Sep 11, 2006 | 17.34 | 17.41 | 17.13 | 17.13 | 26,447 | -0.28(-1.63%) |
Sep 08, 2006 | 17.42 | 17.44 | 17.41 | 17.42 | 9,756 | +0.01(+0.04%) |
Sep 07, 2006 | 17.52 | 17.67 | 17.41 | 17.41 | 51,712 | -0.24(-1.33%) |
Sep 06, 2006 | 17.70 | 17.80 | 17.64 | 17.65 | 57,629 | -0.22(-1.24%) |
Sep 05, 2006 | 17.69 | 17.89 | 17.58 | 17.87 | 19,914 | +0.31(+1.79%) |