Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.36 | 25.56 | 24.50 | 24.73 | 6,465,054 | +0.47(+1.94%) |
Jul 30, 2007 | 23.32 | 24.40 | 23.32 | 24.26 | 4,151,442 | +1.01(+4.36%) |
Jul 27, 2007 | 23.48 | 24.06 | 23.14 | 23.25 | 3,377,782 | -0.39(-1.67%) |
Jul 26, 2007 | 23.75 | 23.85 | 23.25 | 23.64 | 5,338,571 | -0.71(-2.91%) |
Jul 25, 2007 | 25.14 | 25.14 | 23.99 | 24.35 | 5,177,427 | -0.28(-1.15%) |
Jul 24, 2007 | 25.14 | 25.43 | 24.42 | 24.63 | 3,290,903 | -0.77(-3.02%) |
Jul 23, 2007 | 25.52 | 25.66 | 25.23 | 25.40 | 6,997,851 | +0.20(+0.81%) |
Jul 20, 2007 | 25.95 | 25.99 | 25.15 | 25.19 | 3,745,581 | -0.93(-3.57%) |
Jul 19, 2007 | 25.72 | 26.19 | 25.64 | 26.12 | 4,104,123 | +0.74(+2.93%) |
Jul 18, 2007 | 25.80 | 25.87 | 25.28 | 25.38 | 3,969,663 | -0.53(-2.04%) |
Jul 17, 2007 | 25.33 | 26.21 | 25.33 | 25.91 | 3,942,254 | +0.08(+0.30%) |
Jul 16, 2007 | 25.91 | 25.96 | 25.64 | 25.83 | 2,702,639 | -0.01(-0.03%) |
Jul 13, 2007 | 27.22 | 27.22 | 25.64 | 25.84 | 3,578,437 | -0.11(-0.42%) |
Jul 12, 2007 | 25.72 | 26.10 | 25.66 | 25.95 | 3,876,974 | +0.72(+2.85%) |
Jul 11, 2007 | 24.38 | 25.26 | 24.38 | 25.23 | 3,156,182 | +0.27(+1.08%) |
Jul 10, 2007 | 24.79 | 25.08 | 24.45 | 24.96 | 5,947,656 | -0.13(-0.52%) |
Jul 09, 2007 | 25.91 | 25.91 | 24.92 | 25.09 | 5,657,520 | -0.09(-0.34%) |
Jul 06, 2007 | 24.21 | 25.22 | 24.21 | 25.18 | 4,518,362 | +1.04(+4.33%) |
Jul 05, 2007 | 24.33 | 24.45 | 23.80 | 24.13 | 6,596,967 | -0.29(-1.17%) |
Jul 03, 2007 | 24.47 | 25.20 | 24.23 | 24.42 | 4,542,410 | +0.33(+1.38%) |
Jul 02, 2007 | 23.88 | 24.09 | 23.49 | 24.09 | 3,417,396 | +0.66(+2.82%) |
Jun 29, 2007 | 23.30 | 23.78 | 22.93 | 23.42 | 3,901,140 | +0.33(+1.44%) |
Jun 28, 2007 | 22.88 | 23.30 | 22.88 | 23.09 | 3,026,522 | -0.17(-0.72%) |
Jun 27, 2007 | 22.90 | 23.26 | 22.68 | 23.26 | 3,321,930 | +0.36(+1.57%) |
Jun 26, 2007 | 23.01 | 23.14 | 22.65 | 22.90 | 3,125,929 | -0.11(-0.49%) |
Jun 25, 2007 | 23.39 | 23.53 | 22.98 | 23.01 | 2,699,547 | -0.41(-1.77%) |
Jun 22, 2007 | 23.40 | 23.82 | 23.11 | 23.42 | 3,303,053 | -0.25(-1.06%) |
Jun 21, 2007 | 23.34 | 23.74 | 23.05 | 23.68 | 2,888,556 | +0.66(+2.87%) |
Jun 20, 2007 | 23.58 | 24.12 | 22.95 | 23.01 | 3,026,894 | -0.36(-1.55%) |
Jun 19, 2007 | 23.16 | 23.42 | 22.89 | 23.38 | 2,827,532 | +0.44(+1.94%) |
Jun 18, 2007 | 23.34 | 23.49 | 22.70 | 22.93 | 4,114,466 | -0.02(-0.07%) |
Jun 15, 2007 | 23.22 | 23.24 | 22.60 | 22.95 | 6,157,219 | +0.03(+0.12%) |
Jun 14, 2007 | 22.89 | 23.11 | 22.55 | 22.92 | 5,224,793 | +0.53(+2.37%) |
Jun 13, 2007 | 21.95 | 22.45 | 21.90 | 22.39 | 5,947,514 | +0.68(+3.15%) |
Jun 12, 2007 | 21.56 | 22.12 | 21.14 | 21.71 | 7,074,906 | +0.09(+0.41%) |
Jun 11, 2007 | 20.92 | 21.75 | 20.87 | 21.62 | 3,605,099 | +0.81(+3.90%) |
Jun 08, 2007 | 21.15 | 21.19 | 20.65 | 20.81 | 4,741,514 | -0.19(-0.92%) |
Jun 07, 2007 | 21.12 | 21.34 | 20.81 | 21.00 | 6,633,516 | -0.12(-0.55%) |
Jun 06, 2007 | 21.09 | 21.66 | 20.89 | 21.12 | 4,610,415 | -0.00(-0.02%) |
Jun 05, 2007 | 21.27 | 21.49 | 21.04 | 21.12 | 3,315,724 | -0.32(-1.50%) |
Jun 04, 2007 | 21.97 | 21.49 | 21.02 | 21.44 | 2,640,064 | -0.19(-0.88%) |
Jun 01, 2007 | 20.88 | 21.84 | 20.67 | 21.63 | 5,619,639 | +0.68(+3.23%) |
May 31, 2007 | 21.99 | 22.13 | 20.94 | 20.95 | 7,020,347 | -0.37(-1.72%) |
May 30, 2007 | 20.88 | 21.36 | 20.32 | 21.32 | 5,479,671 | +0.38(+1.79%) |
May 29, 2007 | 21.43 | 21.43 | 20.74 | 20.95 | 4,456,862 | -0.98(-4.46%) |
May 25, 2007 | 20.77 | 21.98 | 20.77 | 21.92 | 5,960,600 | +1.47(+7.16%) |
May 24, 2007 | 20.84 | 20.91 | 20.35 | 20.46 | 3,431,824 | -0.47(-2.24%) |
May 23, 2007 | 21.08 | 21.27 | 20.86 | 20.93 | 4,119,379 | -0.02(-0.07%) |
May 22, 2007 | 21.15 | 21.35 | 20.84 | 20.94 | 3,468,059 | -0.19(-0.92%) |
May 21, 2007 | 21.19 | 21.48 | 21.04 | 21.14 | 5,312,967 | +0.05(+0.22%) |
May 18, 2007 | 21.21 | 21.44 | 20.87 | 21.09 | 2,423,118 | -0.10(-0.47%) |
May 17, 2007 | 21.66 | 21.70 | 20.95 | 21.19 | 2,246,252 | -0.54(-2.49%) |
May 16, 2007 | 21.81 | 21.89 | 21.40 | 21.73 | 2,791,848 | -0.07(-0.30%) |
May 15, 2007 | 22.04 | 21.98 | 21.44 | 21.80 | 3,211,960 | +0.05(+0.21%) |
May 14, 2007 | 21.46 | 21.80 | 21.37 | 21.75 | 3,709,794 | +0.39(+1.85%) |
May 11, 2007 | 20.67 | 21.56 | 20.60 | 21.36 | 4,082,524 | +0.58(+2.81%) |
May 10, 2007 | 21.19 | 21.27 | 20.26 | 20.77 | 5,483,030 | -0.56(-2.63%) |
May 09, 2007 | 20.96 | 21.62 | 20.95 | 21.33 | 2,703,674 | +0.00(+0.00%) |
May 08, 2007 | 21.56 | 21.56 | 20.87 | 21.33 | 3,335,246 | -0.45(-2.08%) |
May 07, 2007 | 21.85 | 22.09 | 21.69 | 21.78 | 1,757,543 | -0.09(-0.39%) |
May 04, 2007 | 21.95 | 22.24 | 21.78 | 21.87 | 2,091,106 | -0.08(-0.37%) |
May 03, 2007 | 22.09 | 22.43 | 21.57 | 21.95 | 1,973,454 | +0.04(+0.18%) |
May 02, 2007 | 21.49 | 22.08 | 21.34 | 21.91 | 2,262,542 | +0.58(+2.74%) |
May 01, 2007 | 21.31 | 21.37 | 20.83 | 21.33 | 2,370,110 | +0.02(+0.09%) |
Apr 30, 2007 | 22.04 | 22.04 | 21.24 | 21.31 | 2,743,373 | -0.73(-3.30%) |
Apr 27, 2007 | 21.89 | 22.41 | 21.61 | 22.04 | 3,549,839 | +0.20(+0.94%) |
Apr 26, 2007 | 22.28 | 22.29 | 21.80 | 21.83 | 2,108,030 | -0.27(-1.24%) |
Apr 25, 2007 | 21.85 | 22.17 | 21.70 | 22.11 | 2,547,235 | +0.53(+2.47%) |
Apr 24, 2007 | 22.14 | 22.14 | 21.48 | 21.57 | 4,327,430 | -0.64(-2.87%) |
Apr 23, 2007 | 22.82 | 22.82 | 22.13 | 22.21 | 2,825,153 | -0.35(-1.56%) |
Apr 20, 2007 | 22.47 | 22.69 | 22.35 | 22.56 | 4,846,224 | +0.76(+3.48%) |
Apr 19, 2007 | 21.87 | 22.04 | 21.61 | 21.80 | 3,415,045 | -0.41(-1.86%) |
Apr 18, 2007 | 21.50 | 22.32 | 21.27 | 22.22 | 6,532,155 | +0.77(+3.59%) |
Apr 17, 2007 | 22.10 | 22.41 | 21.22 | 21.45 | 7,535,172 | -0.54(-2.46%) |
Apr 16, 2007 | 22.62 | 22.65 | 21.83 | 21.99 | 4,743,582 | -0.31(-1.39%) |
Apr 13, 2007 | 22.18 | 22.35 | 22.03 | 22.30 | 4,860,717 | +0.22(+0.98%) |
Apr 12, 2007 | 22.25 | 22.60 | 21.86 | 22.08 | 9,081,200 | -0.48(-2.13%) |
Apr 11, 2007 | 23.20 | 23.26 | 22.35 | 22.56 | 5,632,309 | -0.67(-2.90%) |
Apr 10, 2007 | 23.56 | 23.65 | 23.19 | 23.23 | 3,846,064 | -0.25(-1.05%) |
Apr 09, 2007 | 22.96 | 23.57 | 22.87 | 23.48 | 2,522,929 | +0.78(+3.44%) |
Apr 05, 2007 | 23.11 | 23.15 | 22.56 | 22.70 | 3,225,287 | -0.41(-1.79%) |
Apr 04, 2007 | 22.62 | 23.25 | 22.55 | 23.11 | 4,931,309 | +0.56(+2.47%) |
Apr 03, 2007 | 22.92 | 23.07 | 22.49 | 22.56 | 4,717,466 | -0.19(-0.82%) |
Apr 02, 2007 | 21.64 | 22.76 | 21.64 | 22.74 | 5,465,527 | +1.10(+5.09%) |
Mar 30, 2007 | 22.23 | 22.23 | 21.58 | 21.64 | 4,588,992 | -0.63(-2.83%) |
Mar 29, 2007 | 22.04 | 22.51 | 21.83 | 22.27 | 3,096,968 | +0.34(+1.57%) |
Mar 28, 2007 | 21.66 | 22.07 | 21.29 | 21.93 | 5,413,391 | +0.22(+1.02%) |
Mar 27, 2007 | 21.87 | 21.88 | 21.47 | 21.71 | 3,190,314 | -0.10(-0.44%) |
Mar 26, 2007 | 22.39 | 22.39 | 21.28 | 21.80 | 3,198,330 | +0.04(+0.20%) |
Mar 23, 2007 | 21.73 | 21.84 | 21.58 | 21.76 | 3,525,429 | +0.06(+0.27%) |
Mar 22, 2007 | 22.43 | 22.43 | 21.60 | 21.70 | 7,678,423 | -0.55(-2.47%) |
Mar 21, 2007 | 21.56 | 22.38 | 21.37 | 22.25 | 7,004,861 | +1.10(+5.21%) |
Mar 20, 2007 | 20.79 | 21.17 | 20.26 | 21.15 | 4,707,513 | +0.42(+2.01%) |
Mar 19, 2007 | 20.38 | 21.66 | 20.37 | 20.73 | 7,846,498 | +0.44(+2.19%) |
Mar 16, 2007 | 20.30 | 20.42 | 19.94 | 20.29 | 4,088,091 | +0.02(+0.08%) |
Mar 15, 2007 | 19.72 | 20.30 | 19.58 | 20.27 | 4,503,365 | +0.56(+2.86%) |
Mar 14, 2007 | 19.20 | 19.72 | 18.86 | 19.71 | 4,353,391 | +0.69(+3.64%) |
Mar 13, 2007 | 19.78 | 19.74 | 18.95 | 19.02 | 4,255,390 | -0.77(-3.87%) |
Mar 12, 2007 | 19.92 | 20.38 | 19.65 | 19.78 | 5,699,539 | +0.10(+0.53%) |
Mar 09, 2007 | 19.76 | 20.33 | 19.55 | 19.68 | 3,604,036 | -0.30(-1.49%) |
Mar 08, 2007 | 19.72 | 20.23 | 19.38 | 19.97 | 3,418,120 | +0.72(+3.76%) |
Mar 07, 2007 | 19.18 | 19.42 | 19.05 | 19.25 | 3,832,101 | -0.12(-0.64%) |
Mar 06, 2007 | 19.31 | 19.56 | 19.02 | 19.38 | 4,566,199 | +1.14(+6.28%) |
Mar 05, 2007 | 18.28 | 18.73 | 17.80 | 18.23 | 6,452,772 | -1.03(-5.34%) |
Mar 02, 2007 | 19.07 | 20.13 | 18.72 | 19.26 | 6,312,623 | +0.24(+1.26%) |
Mar 01, 2007 | 18.95 | 19.34 | 18.37 | 19.02 | 10,720,551 | -0.82(-4.11%) |
Feb 28, 2007 | 19.24 | 19.97 | 19.07 | 19.84 | 8,750,481 | +0.78(+4.08%) |
Feb 27, 2007 | 20.17 | 20.17 | 17.61 | 19.06 | 6,646,187 | -1.88(-8.99%) |
Feb 26, 2007 | 20.73 | 21.08 | 20.70 | 20.94 | 3,888,243 | +0.25(+1.22%) |
Feb 23, 2007 | 21.17 | 21.19 | 20.50 | 20.69 | 2,888,297 | +0.05(+0.24%) |
Feb 22, 2007 | 21.56 | 21.68 | 20.33 | 20.64 | 7,793,231 | -0.70(-3.28%) |
Feb 21, 2007 | 21.65 | 22.01 | 21.27 | 21.34 | 4,054,993 | -0.68(-3.11%) |
Feb 20, 2007 | 21.27 | 22.04 | 21.18 | 22.02 | 3,788,143 | +0.84(+3.96%) |
Feb 16, 2007 | 20.96 | 21.30 | 20.81 | 21.19 | 1,878,039 | +0.20(+0.94%) |
Feb 15, 2007 | 21.37 | 21.70 | 20.96 | 20.99 | 1,640,149 | -0.45(-2.09%) |
Feb 14, 2007 | 21.19 | 21.50 | 21.07 | 21.44 | 2,692,632 | +0.63(+3.03%) |
Feb 13, 2007 | 20.50 | 20.96 | 20.50 | 20.81 | 2,362,097 | +0.85(+4.26%) |
Feb 12, 2007 | 20.54 | 20.61 | 19.92 | 19.96 | 2,646,213 | -0.54(-2.64%) |
Feb 09, 2007 | 20.98 | 21.15 | 20.39 | 20.50 | 2,368,042 | -0.42(-2.01%) |
Feb 08, 2007 | 21.13 | 21.15 | 20.76 | 20.92 | 2,891,400 | -0.50(-2.33%) |
Feb 07, 2007 | 21.62 | 21.75 | 21.15 | 21.42 | 2,650,148 | -0.14(-0.65%) |
Feb 06, 2007 | 21.62 | 21.88 | 21.36 | 21.56 | 3,530,342 | +0.19(+0.87%) |
Feb 05, 2007 | 21.04 | 21.48 | 21.00 | 21.37 | 2,313,999 | +0.36(+1.69%) |
Feb 02, 2007 | 21.48 | 21.48 | 20.70 | 21.02 | 5,138,687 | -0.61(-2.81%) |
Feb 01, 2007 | 21.32 | 21.79 | 21.32 | 21.62 | 3,645,150 | +0.68(+3.23%) |
Jan 31, 2007 | 20.98 | 21.09 | 20.51 | 20.95 | 3,761,509 | -0.32(-1.49%) |
Jan 30, 2007 | 20.42 | 21.39 | 20.41 | 21.26 | 4,075,938 | +0.89(+4.37%) |
Jan 29, 2007 | 20.79 | 21.09 | 20.37 | 20.37 | 4,125,585 | -0.33(-1.59%) |
Jan 26, 2007 | 20.77 | 20.98 | 20.52 | 20.70 | 3,891,315 | +0.05(+0.24%) |
Jan 25, 2007 | 21.35 | 21.83 | 20.50 | 20.65 | 6,048,875 | -0.77(-3.59%) |
Jan 24, 2007 | 21.47 | 22.62 | 21.16 | 21.42 | 10,103,094 | +0.33(+1.58%) |
Jan 23, 2007 | 19.88 | 21.17 | 19.70 | 21.09 | 8,809,954 | +1.18(+5.90%) |
Jan 22, 2007 | 19.24 | 20.41 | 19.24 | 19.91 | 6,639,981 | +0.71(+3.71%) |
Jan 19, 2007 | 19.15 | 19.32 | 18.86 | 19.20 | 2,213,671 | +0.24(+1.28%) |
Jan 18, 2007 | 19.34 | 19.51 | 18.87 | 18.96 | 3,683,161 | -0.02(-0.12%) |
Jan 17, 2007 | 18.58 | 18.99 | 18.46 | 18.98 | 3,629,118 | +0.59(+3.22%) |
Jan 16, 2007 | 18.56 | 18.72 | 18.26 | 18.39 | 5,705,486 | -0.05(-0.29%) |
Jan 12, 2007 | 18.51 | 18.58 | 18.27 | 18.44 | 2,165,835 | -0.15(-0.81%) |
Jan 11, 2007 | 18.12 | 18.92 | 18.12 | 18.59 | 3,154,889 | +0.50(+2.76%) |
Jan 10, 2007 | 17.75 | 18.20 | 17.73 | 18.10 | 3,166,525 | +0.38(+2.14%) |
Jan 09, 2007 | 18.19 | 18.61 | 17.66 | 17.72 | 3,657,303 | -0.70(-3.82%) |
Jan 08, 2007 | 18.33 | 18.61 | 18.28 | 18.42 | 3,712,638 | +0.10(+0.53%) |
Jan 05, 2007 | 19.14 | 19.26 | 18.32 | 18.32 | 4,565,423 | -0.98(-5.09%) |
Jan 04, 2007 | 19.72 | 19.72 | 19.14 | 19.31 | 2,613,948 | -0.40(-2.04%) |
Jan 03, 2007 | 20.03 | 20.06 | 19.51 | 19.71 | 3,889,763 | +0.30(+1.53%) |
Dec 29, 2006 | 19.57 | 19.59 | 19.37 | 19.41 | 1,354,422 | -0.07(-0.38%) |
Dec 28, 2006 | 19.72 | 19.83 | 19.41 | 19.48 | 3,054,820 | -0.03(-0.16%) |
Dec 27, 2006 | 18.76 | 19.56 | 18.76 | 19.51 | 3,523,619 | +0.89(+4.80%) |
Dec 26, 2006 | 18.45 | 18.66 | 18.35 | 18.62 | 652,905 | +0.29(+1.60%) |
Dec 22, 2006 | 18.31 | 18.49 | 18.18 | 18.33 | 943,803 | -0.13(-0.69%) |
Dec 21, 2006 | 18.60 | 18.76 | 18.34 | 18.45 | 2,617,050 | -0.03(-0.15%) |
Dec 20, 2006 | 18.69 | 18.91 | 18.45 | 18.48 | 2,700,829 | -0.06(-0.33%) |
Dec 19, 2006 | 18.76 | 18.76 | 18.37 | 18.54 | 2,875,110 | -0.35(-1.84%) |
Dec 18, 2006 | 18.89 | 19.12 | 18.77 | 18.89 | 3,478,885 | +0.02(+0.08%) |
Dec 15, 2006 | 18.83 | 19.02 | 18.68 | 18.88 | 3,808,053 | +0.22(+1.20%) |
Dec 14, 2006 | 18.60 | 18.95 | 18.52 | 18.65 | 4,436,911 | -0.22(-1.15%) |
Dec 13, 2006 | 18.93 | 19.09 | 18.68 | 18.87 | 6,293,747 | -0.16(-0.85%) |
Dec 12, 2006 | 19.30 | 19.40 | 18.86 | 19.03 | 6,622,139 | -0.27(-1.42%) |
Dec 11, 2006 | 19.34 | 19.34 | 19.08 | 19.31 | 3,087,659 | -0.01(-0.06%) |
Dec 08, 2006 | 19.34 | 19.34 | 19.10 | 19.32 | 3,273,317 | -0.02(-0.12%) |
Dec 07, 2006 | 19.39 | 19.52 | 18.82 | 19.34 | 6,378,043 | +0.19(+0.99%) |
Dec 06, 2006 | 19.52 | 19.71 | 19.11 | 19.15 | 6,647,738 | -0.37(-1.90%) |
Dec 05, 2006 | 19.61 | 19.67 | 19.30 | 19.52 | 3,943,806 | +0.08(+0.40%) |
Dec 04, 2006 | 18.37 | 19.51 | 18.37 | 19.44 | 5,292,281 | +0.99(+5.36%) |
Dec 01, 2006 | 18.48 | 18.64 | 18.29 | 18.45 | 4,545,771 | -0.15(-0.79%) |
Nov 30, 2006 | 18.50 | 18.72 | 18.08 | 18.60 | 8,460,617 | +0.27(+1.48%) |
Nov 29, 2006 | 17.87 | 18.45 | 17.79 | 18.33 | 13,592,322 | +1.43(+8.44%) |
Nov 28, 2006 | 16.98 | 17.05 | 16.71 | 16.90 | 3,377,006 | -0.17(-1.02%) |
Nov 27, 2006 | 17.42 | 17.46 | 17.06 | 17.08 | 2,971,817 | -0.29(-1.67%) |
Nov 24, 2006 | 17.46 | 17.61 | 17.26 | 17.37 | 2,163,249 | -0.09(-0.53%) |
Nov 22, 2006 | 17.44 | 17.55 | 17.36 | 17.46 | 1,915,533 | +0.04(+0.24%) |
Nov 21, 2006 | 17.05 | 17.44 | 17.02 | 17.42 | 3,005,174 | +0.44(+2.60%) |
Nov 20, 2006 | 16.67 | 17.12 | 16.60 | 16.98 | 3,989,832 | +0.35(+2.12%) |
Nov 17, 2006 | 16.84 | 16.84 | 16.46 | 16.63 | 2,523,446 | -0.28(-1.65%) |
Nov 16, 2006 | 17.11 | 17.11 | 16.89 | 16.90 | 1,532,840 | -0.26(-1.51%) |
Nov 15, 2006 | 17.21 | 17.31 | 16.94 | 17.16 | 2,341,408 | -0.15(-0.85%) |
Nov 14, 2006 | 17.07 | 17.47 | 17.07 | 17.31 | 4,922,776 | +0.12(+0.68%) |
Nov 13, 2006 | 16.92 | 17.24 | 16.84 | 17.19 | 2,294,606 | +0.06(+0.36%) |
Nov 10, 2006 | 17.21 | 17.28 | 16.99 | 17.13 | 1,963,370 | +0.22(+1.30%) |
Nov 09, 2006 | 17.34 | 17.34 | 16.90 | 16.91 | 2,241,598 | -0.43(-2.50%) |
Nov 08, 2006 | 16.98 | 17.37 | 16.84 | 17.34 | 2,336,495 | +0.18(+1.04%) |
Nov 07, 2006 | 17.30 | 17.31 | 16.99 | 17.17 | 1,979,401 | -0.02(-0.09%) |
Nov 06, 2006 | 16.98 | 17.28 | 16.92 | 17.18 | 2,163,249 | +0.34(+2.04%) |
Nov 03, 2006 | 16.51 | 16.92 | 16.51 | 16.84 | 1,858,646 | +0.33(+1.99%) |
Nov 02, 2006 | 16.60 | 16.74 | 16.29 | 16.51 | 4,038,962 | -0.30(-1.79%) |
Nov 01, 2006 | 17.05 | 17.14 | 16.72 | 16.81 | 7,843,912 | -0.24(-1.38%) |
Oct 31, 2006 | 16.28 | 17.21 | 16.28 | 17.05 | 4,293,401 | +0.73(+4.50%) |
Oct 30, 2006 | 16.41 | 16.45 | 16.17 | 16.31 | 3,288,832 | -0.23(-1.40%) |
Oct 27, 2006 | 16.53 | 16.60 | 16.32 | 16.54 | 1,954,836 | -0.08(-0.49%) |
Oct 26, 2006 | 16.50 | 16.68 | 16.32 | 16.63 | 3,049,649 | +0.12(+0.75%) |
Oct 25, 2006 | 15.93 | 16.50 | 15.86 | 16.50 | 2,858,302 | +0.55(+3.42%) |
Oct 24, 2006 | 15.86 | 16.11 | 15.78 | 15.96 | 3,208,415 | -0.11(-0.70%) |
Oct 23, 2006 | 15.70 | 16.10 | 15.69 | 16.07 | 2,914,413 | +0.10(+0.61%) |
Oct 20, 2006 | 15.95 | 16.12 | 15.75 | 15.97 | 3,309,776 | -0.05(-0.29%) |
Oct 19, 2006 | 15.51 | 16.07 | 15.45 | 16.02 | 3,555,683 | +0.53(+3.40%) |
Oct 18, 2006 | 15.28 | 15.51 | 15.20 | 15.49 | 2,760,560 | +0.19(+1.21%) |
Oct 17, 2006 | 15.20 | 15.40 | 15.07 | 15.31 | 2,914,672 | +0.08(+0.53%) |
Oct 16, 2006 | 15.09 | 15.23 | 14.95 | 15.23 | 2,645,752 | +0.13(+0.87%) |
Oct 13, 2006 | 14.92 | 15.10 | 14.82 | 15.09 | 2,924,498 | +0.12(+0.77%) |
Oct 12, 2006 | 14.58 | 15.07 | 14.57 | 14.98 | 4,086,023 | +0.48(+3.28%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.45 | 14.50 | 3,902,433 | -0.15(-1.00%) |
Oct 10, 2006 | 14.83 | 14.86 | 14.52 | 14.65 | 2,620,929 | -0.03(-0.18%) |
Oct 09, 2006 | 14.73 | 14.91 | 14.65 | 14.68 | 1,513,705 | -0.10(-0.68%) |
Oct 06, 2006 | 14.82 | 14.82 | 14.60 | 14.78 | 1,083,693 | -0.04(-0.29%) |
Oct 05, 2006 | 14.89 | 14.97 | 14.68 | 14.82 | 3,109,380 | +0.09(+0.60%) |
Oct 04, 2006 | 14.43 | 14.83 | 14.41 | 14.73 | 3,918,982 | +0.22(+1.49%) |
Oct 03, 2006 | 14.54 | 14.64 | 14.42 | 14.51 | 2,992,503 | -0.09(-0.64%) |
Oct 02, 2006 | 14.71 | 14.77 | 14.54 | 14.61 | 2,397,778 | +0.00(+0.00%) |
Sep 29, 2006 | 14.60 | 14.69 | 14.37 | 14.61 | 3,126,963 | +0.01(+0.05%) |
Sep 28, 2006 | 14.59 | 14.65 | 14.49 | 14.60 | 2,787,194 | +0.10(+0.72%) |
Sep 27, 2006 | 14.72 | 14.75 | 14.37 | 14.49 | 3,903,985 | -0.14(-0.98%) |
Sep 26, 2006 | 14.48 | 14.77 | 14.35 | 14.64 | 7,220,743 | +0.13(+0.91%) |
Sep 25, 2006 | 14.41 | 14.53 | 14.24 | 14.51 | 7,307,366 | -0.09(-0.64%) |
Sep 22, 2006 | 15.02 | 15.02 | 14.34 | 14.60 | 4,990,781 | -0.50(-3.33%) |
Sep 21, 2006 | 15.28 | 15.39 | 14.96 | 15.10 | 3,533,704 | -0.18(-1.16%) |
Sep 20, 2006 | 15.26 | 15.37 | 15.16 | 15.28 | 1,727,289 | +0.12(+0.79%) |
Sep 19, 2006 | 15.30 | 15.50 | 14.93 | 15.16 | 2,997,675 | -0.23(-1.51%) |
Sep 18, 2006 | 15.38 | 15.43 | 15.28 | 15.39 | 1,655,147 | +0.06(+0.38%) |
Sep 15, 2006 | 15.57 | 15.57 | 15.18 | 15.33 | 3,228,583 | +0.00(+0.00%) |
Sep 14, 2006 | 15.39 | 15.40 | 15.14 | 15.33 | 1,596,191 | -0.09(-0.55%) |
Sep 13, 2006 | 15.53 | 15.55 | 15.40 | 15.42 | 2,774,265 | -0.13(-0.82%) |
Sep 12, 2006 | 15.10 | 15.59 | 15.10 | 15.55 | 3,637,910 | +0.46(+3.05%) |
Sep 11, 2006 | 15.47 | 15.59 | 15.04 | 15.09 | 5,561,459 | -0.66(-4.20%) |
Sep 08, 2006 | 15.37 | 15.98 | 15.28 | 15.75 | 5,772,457 | +0.50(+3.30%) |
Sep 07, 2006 | 15.24 | 15.30 | 15.09 | 15.24 | 3,176,610 | -0.12(-0.78%) |
Sep 06, 2006 | 15.37 | 15.41 | 14.99 | 15.36 | 6,075,767 | -0.09(-0.58%) |
Sep 05, 2006 | 15.40 | 15.79 | 15.40 | 15.45 | 11,822,885 | +0.91(+6.25%) |
Sep 01, 2006 | 14.17 | 14.77 | 14.15 | 14.54 | 6,083,525 | +0.39(+2.76%) |
Aug 31, 2006 | 14.33 | 14.33 | 14.12 | 14.15 | 3,140,409 | -0.18(-1.24%) |
Aug 30, 2006 | 14.14 | 14.36 | 14.12 | 14.33 | 6,701,005 | +0.31(+2.18%) |
Aug 29, 2006 | 14.01 | 14.04 | 13.88 | 14.03 | 2,548,528 | +0.20(+1.45%) |
Aug 28, 2006 | 13.77 | 13.91 | 13.73 | 13.83 | 1,584,814 | +0.09(+0.68%) |
Aug 25, 2006 | 13.83 | 13.90 | 13.73 | 13.73 | 2,472,506 | -0.10(-0.70%) |
Aug 24, 2006 | 14.10 | 14.19 | 13.79 | 13.83 | 5,285,300 | -0.27(-1.89%) |
Aug 23, 2006 | 14.12 | 14.14 | 14.00 | 14.10 | 3,685,229 | -0.02(-0.14%) |
Aug 22, 2006 | 14.08 | 14.19 | 14.05 | 14.12 | 3,219,016 | +0.12(+0.86%) |
Aug 21, 2006 | 13.86 | 14.07 | 13.82 | 14.00 | 5,608,520 | +0.09(+0.61%) |
Aug 18, 2006 | 13.89 | 13.92 | 13.67 | 13.91 | 2,486,987 | +0.02(+0.17%) |
Aug 17, 2006 | 13.73 | 14.01 | 13.72 | 13.89 | 5,871,234 | +0.09(+0.67%) |
Aug 16, 2006 | 13.67 | 13.85 | 13.66 | 13.79 | 3,938,375 | +0.03(+0.25%) |
Aug 15, 2006 | 13.78 | 13.81 | 13.57 | 13.76 | 2,294,089 | -0.02(-0.17%) |
Aug 14, 2006 | 13.89 | 14.03 | 13.65 | 13.78 | 3,374,938 | -0.10(-0.72%) |
Aug 11, 2006 | 13.85 | 13.90 | 13.69 | 13.88 | 2,530,427 | +0.03(+0.25%) |
Aug 10, 2006 | 13.55 | 13.88 | 13.45 | 13.85 | 4,786,247 | +0.31(+2.31%) |
Aug 09, 2006 | 13.38 | 13.84 | 13.23 | 13.54 | 5,318,915 | +0.35(+2.64%) |
Aug 08, 2006 | 13.08 | 13.29 | 12.91 | 13.19 | 3,034,134 | +0.05(+0.41%) |
Aug 07, 2006 | 13.05 | 13.18 | 12.96 | 13.13 | 1,600,587 | +0.02(+0.18%) |
Aug 04, 2006 | 13.30 | 13.39 | 13.10 | 13.11 | 3,734,359 | +0.03(+0.21%) |
Aug 03, 2006 | 12.78 | 13.21 | 12.67 | 13.08 | 4,269,612 | +0.29(+2.30%) |
Aug 02, 2006 | 12.67 | 12.87 | 12.57 | 12.79 | 5,140,238 | +0.60(+4.95%) |