Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.32 | 14.46 | 14.09 | 14.40 | 385,642 | +0.26(+1.85%) |
Aug 30, 2007 | 14.18 | 14.37 | 14.03 | 14.14 | 371,843 | -0.20(-1.43%) |
Aug 29, 2007 | 13.91 | 14.44 | 13.81 | 14.35 | 579,929 | +0.48(+3.48%) |
Aug 28, 2007 | 14.13 | 14.15 | 13.82 | 13.86 | 437,664 | -0.34(-2.42%) |
Aug 27, 2007 | 14.41 | 14.42 | 14.16 | 14.21 | 402,983 | -0.32(-2.20%) |
Aug 24, 2007 | 14.22 | 14.58 | 14.04 | 14.53 | 412,874 | +0.32(+2.25%) |
Aug 23, 2007 | 14.61 | 14.68 | 14.19 | 14.21 | 539,753 | -0.38(-2.58%) |
Aug 22, 2007 | 14.41 | 14.63 | 14.29 | 14.58 | 400,907 | +0.22(+1.54%) |
Aug 21, 2007 | 14.41 | 14.83 | 14.32 | 14.36 | 472,345 | -0.12(-0.85%) |
Aug 20, 2007 | 14.54 | 14.81 | 14.45 | 14.49 | 637,446 | -0.02(-0.17%) |
Aug 17, 2007 | 14.39 | 14.94 | 14.38 | 14.51 | 897,553 | +0.11(+0.74%) |
Aug 16, 2007 | 14.24 | 14.82 | 14.11 | 14.40 | 1,950,683 | +0.49(+3.53%) |
Aug 15, 2007 | 14.20 | 14.31 | 13.90 | 13.91 | 662,968 | -0.33(-2.30%) |
Aug 14, 2007 | 14.53 | 14.54 | 14.15 | 14.24 | 845,898 | -0.22(-1.53%) |
Aug 13, 2007 | 14.03 | 14.72 | 14.25 | 14.46 | 1,299,193 | +0.43(+3.09%) |
Aug 10, 2007 | 12.75 | 14.25 | 12.69 | 14.03 | 2,719,404 | +1.09(+8.42%) |
Aug 09, 2007 | 13.88 | 13.59 | 12.33 | 12.94 | 4,364,430 | -0.94(-6.78%) |
Aug 08, 2007 | 14.72 | 15.00 | 13.41 | 13.88 | 2,136,543 | -0.66(-4.56%) |
Aug 07, 2007 | 14.78 | 14.86 | 14.22 | 14.54 | 1,343,277 | -0.24(-1.61%) |
Aug 06, 2007 | 14.58 | 15.02 | 14.26 | 14.78 | 1,269,641 | +0.04(+0.28%) |
Aug 03, 2007 | 14.82 | 15.58 | 14.70 | 14.74 | 1,225,923 | -0.84(-5.36%) |
Aug 02, 2007 | 15.57 | 15.76 | 15.29 | 15.58 | 759,562 | +0.04(+0.26%) |
Aug 01, 2007 | 15.80 | 16.11 | 15.08 | 15.53 | 1,032,003 | -0.15(-0.94%) |
Jul 31, 2007 | 15.80 | 16.24 | 15.62 | 15.68 | 587,989 | -0.11(-0.73%) |
Jul 30, 2007 | 15.96 | 16.17 | 15.63 | 15.80 | 760,295 | -0.17(-1.08%) |
Jul 27, 2007 | 16.27 | 16.71 | 15.85 | 15.97 | 1,060,944 | -0.38(-2.30%) |
Jul 26, 2007 | 16.79 | 16.90 | 16.12 | 16.35 | 1,108,814 | -0.61(-3.62%) |
Jul 25, 2007 | 17.40 | 17.40 | 16.71 | 16.96 | 1,452,327 | -0.41(-2.36%) |
Jul 24, 2007 | 15.76 | 17.67 | 15.73 | 17.37 | 4,375,665 | +2.40(+16.03%) |
Jul 23, 2007 | 14.98 | 15.24 | 14.94 | 14.97 | 702,656 | -0.02(-0.16%) |
Jul 20, 2007 | 15.13 | 15.19 | 14.84 | 14.99 | 499,454 | -0.17(-1.13%) |
Jul 19, 2007 | 15.06 | 15.20 | 14.99 | 15.17 | 397,365 | +0.11(+0.71%) |
Jul 18, 2007 | 15.17 | 15.40 | 14.96 | 15.06 | 809,019 | -0.19(-1.24%) |
Jul 17, 2007 | 15.38 | 15.47 | 15.21 | 15.25 | 426,917 | -0.06(-0.37%) |
Jul 16, 2007 | 15.30 | 15.42 | 15.08 | 15.31 | 560,513 | -0.08(-0.53%) |
Jul 13, 2007 | 15.37 | 15.40 | 15.18 | 15.39 | 364,394 | -0.03(-0.21%) |
Jul 12, 2007 | 15.40 | 15.58 | 15.39 | 15.42 | 450,608 | +0.08(+0.53%) |
Jul 11, 2007 | 15.08 | 15.44 | 15.04 | 15.34 | 942,980 | +0.21(+1.41%) |
Jul 10, 2007 | 15.26 | 15.33 | 15.06 | 15.12 | 697,038 | -0.24(-1.55%) |
Jul 09, 2007 | 15.46 | 15.53 | 15.33 | 15.36 | 478,695 | -0.03(-0.21%) |
Jul 06, 2007 | 15.27 | 15.46 | 15.25 | 15.40 | 451,585 | +0.15(+0.97%) |
Jul 05, 2007 | 15.13 | 15.37 | 15.12 | 15.25 | 471,856 | +0.16(+1.03%) |
Jul 03, 2007 | 15.05 | 15.11 | 14.99 | 15.09 | 492,616 | +0.04(+0.27%) |
Jul 02, 2007 | 15.07 | 15.35 | 14.87 | 15.05 | 851,149 | +0.09(+0.60%) |
Jun 29, 2007 | 15.08 | 15.12 | 14.85 | 14.96 | 774,582 | -0.07(-0.49%) |
Jun 28, 2007 | 15.03 | 15.14 | 14.93 | 15.03 | 836,251 | +0.04(+0.27%) |
Jun 27, 2007 | 14.77 | 15.03 | 14.65 | 14.99 | 1,073,278 | +0.22(+1.50%) |
Jun 26, 2007 | 14.74 | 14.91 | 14.66 | 14.77 | 1,122,247 | +0.03(+0.22%) |
Jun 25, 2007 | 15.04 | 15.14 | 14.71 | 14.74 | 1,757,006 | -0.30(-2.01%) |
Jun 22, 2007 | 14.99 | 15.21 | 14.94 | 15.04 | 1,036,155 | +0.03(+0.22%) |
Jun 21, 2007 | 15.30 | 15.32 | 14.89 | 15.01 | 1,217,619 | -0.28(-1.82%) |
Jun 20, 2007 | 15.50 | 15.50 | 15.27 | 15.29 | 735,261 | -0.16(-1.01%) |
Jun 19, 2007 | 15.31 | 15.49 | 15.23 | 15.44 | 820,742 | +0.19(+1.23%) |
Jun 18, 2007 | 15.41 | 15.41 | 15.20 | 15.26 | 1,148,013 | -0.16(-1.01%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.35 | 15.41 | 1,397,130 | +0.00(+0.00%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.35 | 15.41 | 1,031,270 | -0.21(-1.36%) |
Jun 13, 2007 | 15.73 | 15.73 | 15.49 | 15.62 | 1,033,957 | -0.02(-0.10%) |
Jun 12, 2007 | 15.73 | 15.82 | 15.58 | 15.64 | 598,246 | -0.14(-0.88%) |
Jun 11, 2007 | 15.87 | 15.92 | 15.76 | 15.78 | 660,526 | -0.16(-0.98%) |
Jun 08, 2007 | 15.83 | 15.97 | 15.73 | 15.94 | 405,181 | +0.11(+0.67%) |
Jun 07, 2007 | 16.05 | 16.08 | 15.80 | 15.83 | 840,769 | -0.22(-1.38%) |
Jun 06, 2007 | 16.13 | 16.21 | 15.98 | 16.05 | 1,169,628 | -0.17(-1.06%) |
Jun 05, 2007 | 16.28 | 16.27 | 16.07 | 16.22 | 1,191,487 | -0.06(-0.35%) |
Jun 04, 2007 | 16.27 | 16.33 | 16.10 | 16.28 | 965,939 | +0.15(+0.91%) |
Jun 01, 2007 | 16.07 | 16.18 | 16.06 | 16.13 | 1,099,411 | +0.07(+0.41%) |
May 31, 2007 | 15.93 | 16.10 | 15.88 | 16.07 | 1,149,662 | +0.14(+0.87%) |
May 30, 2007 | 15.89 | 15.99 | 15.85 | 15.93 | 901,217 | -0.10(-0.61%) |
May 29, 2007 | 16.10 | 16.10 | 15.87 | 16.03 | 797,662 | -0.05(-0.31%) |
May 25, 2007 | 16.13 | 16.21 | 15.94 | 16.07 | 616,564 | +0.04(+0.26%) |
May 24, 2007 | 16.03 | 16.18 | 15.85 | 16.03 | 1,295,163 | -0.07(-0.46%) |
May 23, 2007 | 16.19 | 16.28 | 16.07 | 16.11 | 491,395 | -0.10(-0.61%) |
May 22, 2007 | 16.12 | 16.21 | 15.97 | 16.21 | 478,939 | +0.07(+0.46%) |
May 21, 2007 | 16.04 | 16.29 | 16.00 | 16.13 | 1,013,197 | +0.09(+0.56%) |
May 18, 2007 | 16.08 | 16.18 | 15.93 | 16.04 | 871,909 | -0.04(-0.25%) |
May 17, 2007 | 16.23 | 16.24 | 15.99 | 16.08 | 1,717,929 | -0.20(-1.26%) |
May 16, 2007 | 16.34 | 16.39 | 16.17 | 16.29 | 962,030 | -0.04(-0.25%) |
May 15, 2007 | 16.57 | 16.62 | 16.30 | 16.33 | 855,606 | -0.22(-1.34%) |
May 14, 2007 | 16.36 | 16.55 | 16.36 | 16.55 | 1,292,965 | +0.16(+1.00%) |
May 11, 2007 | 16.16 | 16.45 | 16.16 | 16.39 | 901,949 | +0.21(+1.32%) |
May 10, 2007 | 16.42 | 16.54 | 16.13 | 16.17 | 1,252,423 | -0.30(-1.84%) |
May 09, 2007 | 16.30 | 16.54 | 16.24 | 16.48 | 1,281,364 | +0.21(+1.31%) |
May 08, 2007 | 16.13 | 16.30 | 16.07 | 16.26 | 1,956,911 | +0.19(+1.17%) |
May 07, 2007 | 15.44 | 16.34 | 15.52 | 16.07 | 4,716,857 | -10.43(-39.36%) |
May 04, 2007 | 26.46 | 26.52 | 26.00 | 26.51 | 1,412,395 | +0.31(+1.19%) |
May 03, 2007 | 26.25 | 26.40 | 26.06 | 26.20 | 1,045,191 | -0.07(-0.25%) |
May 02, 2007 | 26.00 | 26.41 | 25.48 | 26.26 | 2,753,474 | -0.43(-1.63%) |
May 01, 2007 | 26.49 | 26.74 | 25.84 | 26.70 | 1,414,226 | +0.29(+1.09%) |
Apr 30, 2007 | 26.94 | 27.07 | 26.34 | 26.41 | 1,244,851 | -0.55(-2.04%) |
Apr 27, 2007 | 27.08 | 27.14 | 26.85 | 26.96 | 577,120 | -0.11(-0.42%) |
Apr 26, 2007 | 27.71 | 27.71 | 26.88 | 27.07 | 1,226,412 | +0.20(+0.76%) |
Apr 25, 2007 | 26.90 | 27.02 | 26.75 | 26.87 | 1,690,453 | +0.09(+0.34%) |
Apr 24, 2007 | 27.35 | 27.37 | 26.69 | 26.78 | 1,729,197 | -0.42(-1.54%) |
Apr 23, 2007 | 27.15 | 27.57 | 27.12 | 27.20 | 1,969,733 | -0.04(-0.15%) |
Apr 20, 2007 | 27.01 | 27.27 | 26.80 | 27.24 | 2,061,320 | +0.52(+1.96%) |
Apr 19, 2007 | 27.34 | 27.35 | 26.33 | 26.71 | 2,449,039 | -0.83(-3.00%) |
Apr 18, 2007 | 29.21 | 29.21 | 27.52 | 27.54 | 3,963,782 | +0.10(+0.36%) |
Apr 17, 2007 | 27.56 | 27.62 | 27.23 | 27.44 | 397,243 | -0.12(-0.45%) |
Apr 16, 2007 | 27.19 | 27.79 | 27.19 | 27.56 | 553,430 | +0.46(+1.69%) |
Apr 13, 2007 | 27.11 | 27.15 | 26.95 | 27.11 | 452,196 | -0.05(-0.18%) |
Apr 12, 2007 | 27.06 | 27.20 | 26.71 | 27.15 | 265,114 | +0.00(+0.00%) |
Apr 11, 2007 | 27.51 | 27.51 | 26.92 | 27.15 | 182,929 | -0.33(-1.19%) |
Apr 10, 2007 | 27.43 | 27.59 | 27.38 | 27.48 | 127,977 | -0.01(-0.03%) |
Apr 09, 2007 | 27.42 | 27.68 | 27.39 | 27.49 | 246,430 | +0.04(+0.15%) |
Apr 05, 2007 | 27.42 | 27.52 | 27.42 | 27.45 | 109,049 | -0.02(-0.06%) |
Apr 04, 2007 | 27.83 | 27.83 | 27.35 | 27.47 | 310,174 | +0.04(+0.15%) |
Apr 03, 2007 | 27.06 | 27.53 | 27.05 | 27.42 | 385,154 | +0.43(+1.58%) |
Apr 02, 2007 | 26.61 | 27.09 | 26.61 | 27.00 | 656,007 | +0.41(+1.54%) |
Mar 30, 2007 | 26.36 | 26.64 | 26.29 | 26.59 | 528,152 | +0.31(+1.18%) |
Mar 29, 2007 | 26.45 | 26.56 | 26.17 | 26.28 | 448,776 | +0.07(+0.28%) |
Mar 28, 2007 | 26.20 | 26.40 | 26.06 | 26.20 | 960,931 | +0.00(+0.00%) |
Mar 27, 2007 | 26.12 | 26.22 | 25.90 | 26.20 | 775,071 | +0.00(+0.00%) |
Mar 26, 2007 | 26.16 | 26.23 | 25.91 | 26.20 | 609,359 | -0.07(-0.25%) |
Mar 23, 2007 | 26.16 | 26.27 | 26.05 | 26.27 | 609,970 | +0.19(+0.72%) |
Mar 22, 2007 | 26.21 | 26.24 | 26.00 | 26.08 | 253,390 | -0.07(-0.25%) |
Mar 21, 2007 | 26.16 | 26.29 | 25.93 | 26.15 | 409,333 | -0.03(-0.13%) |
Mar 20, 2007 | 25.88 | 26.19 | 25.88 | 26.18 | 200,881 | +0.13(+0.50%) |
Mar 19, 2007 | 25.71 | 26.16 | 25.71 | 26.05 | 356,579 | +0.42(+1.63%) |
Mar 16, 2007 | 25.80 | 25.92 | 25.37 | 25.63 | 839,670 | -0.16(-0.60%) |
Mar 15, 2007 | 25.34 | 25.80 | 25.29 | 25.79 | 1,014,296 | +0.48(+1.91%) |
Mar 14, 2007 | 25.26 | 25.55 | 24.80 | 25.30 | 543,294 | +0.04(+0.16%) |
Mar 13, 2007 | 25.80 | 25.71 | 25.19 | 25.26 | 368,790 | -0.53(-2.06%) |
Mar 12, 2007 | 25.75 | 25.91 | 25.63 | 25.80 | 463,797 | +0.12(+0.48%) |
Mar 09, 2007 | 25.71 | 25.81 | 25.63 | 25.67 | 301,504 | +0.07(+0.26%) |
Mar 08, 2007 | 25.55 | 25.67 | 25.35 | 25.61 | 299,917 | +0.28(+1.10%) |
Mar 07, 2007 | 25.19 | 25.48 | 25.14 | 25.33 | 363,783 | +0.08(+0.32%) |
Mar 06, 2007 | 25.12 | 25.32 | 24.95 | 25.25 | 373,919 | +0.30(+1.21%) |
Mar 05, 2007 | 25.14 | 25.15 | 24.91 | 24.94 | 469,780 | -0.30(-1.20%) |
Mar 02, 2007 | 25.14 | 25.50 | 25.12 | 25.25 | 509,102 | -0.28(-1.09%) |
Mar 01, 2007 | 24.85 | 25.70 | 24.66 | 25.52 | 638,178 | +0.25(+1.00%) |
Feb 28, 2007 | 25.43 | 25.75 | 25.22 | 25.27 | 966,182 | -0.18(-0.71%) |
Feb 27, 2007 | 25.71 | 25.80 | 25.39 | 25.45 | 569,305 | -0.51(-1.96%) |
Feb 26, 2007 | 26.08 | 26.12 | 25.84 | 25.96 | 682,801 | -0.20(-0.78%) |
Feb 23, 2007 | 26.04 | 26.31 | 25.75 | 26.16 | 810,973 | -0.29(-1.08%) |
Feb 22, 2007 | 26.41 | 26.47 | 26.16 | 26.45 | 542,928 | +0.00(+0.00%) |
Feb 21, 2007 | 26.22 | 26.51 | 26.20 | 26.45 | 300,527 | +0.16(+0.62%) |
Feb 20, 2007 | 26.20 | 26.43 | 25.92 | 26.29 | 374,285 | +0.04(+0.16%) |
Feb 16, 2007 | 26.18 | 26.25 | 26.04 | 26.25 | 565,886 | +0.07(+0.25%) |
Feb 15, 2007 | 26.05 | 26.37 | 25.96 | 26.18 | 404,326 | +0.17(+0.66%) |
Feb 14, 2007 | 26.06 | 26.34 | 25.96 | 26.01 | 678,441 | -0.05(-0.19%) |
Feb 13, 2007 | 26.08 | 26.19 | 25.98 | 26.06 | 850,803 | +0.09(+0.35%) |
Feb 12, 2007 | 26.11 | 26.14 | 25.85 | 25.97 | 1,014,106 | -0.03(-0.13%) |
Feb 09, 2007 | 26.16 | 26.35 | 25.88 | 26.00 | 834,663 | -0.16(-0.63%) |
Feb 08, 2007 | 26.38 | 26.40 | 26.04 | 26.16 | 1,089,886 | -0.35(-1.33%) |
Feb 07, 2007 | 24.44 | 26.53 | 24.44 | 26.52 | 5,210,817 | +3.01(+12.82%) |
Feb 06, 2007 | 23.54 | 23.57 | 23.34 | 23.50 | 263,404 | +0.02(+0.07%) |
Feb 05, 2007 | 23.67 | 23.67 | 23.41 | 23.49 | 188,180 | -0.19(-0.80%) |
Feb 02, 2007 | 23.54 | 23.69 | 23.27 | 23.67 | 578,830 | +0.34(+1.44%) |
Feb 01, 2007 | 23.50 | 23.54 | 23.17 | 23.34 | 534,868 | -0.06(-0.25%) |
Jan 31, 2007 | 23.26 | 23.42 | 23.19 | 23.40 | 774,704 | +0.11(+0.46%) |
Jan 30, 2007 | 23.30 | 23.36 | 23.24 | 23.29 | 380,635 | +0.01(+0.04%) |
Jan 29, 2007 | 23.43 | 23.43 | 23.22 | 23.28 | 420,812 | -0.15(-0.63%) |
Jan 26, 2007 | 23.43 | 23.47 | 23.28 | 23.43 | 266,579 | +0.00(+0.00%) |
Jan 25, 2007 | 23.50 | 23.59 | 23.28 | 23.43 | 497,134 | -0.16(-0.66%) |
Jan 24, 2007 | 23.51 | 23.70 | 23.49 | 23.58 | 228,845 | +0.13(+0.56%) |
Jan 23, 2007 | 23.50 | 23.61 | 23.39 | 23.45 | 531,327 | -0.10(-0.42%) |
Jan 22, 2007 | 23.50 | 23.63 | 23.40 | 23.55 | 472,589 | +0.05(+0.21%) |
Jan 19, 2007 | 23.57 | 23.57 | 23.35 | 23.50 | 621,326 | -0.07(-0.28%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.51 | 23.57 | 524,733 | -0.01(-0.03%) |
Jan 17, 2007 | 23.56 | 23.68 | 23.40 | 23.58 | 661,380 | +0.02(+0.07%) |
Jan 16, 2007 | 23.72 | 23.83 | 23.50 | 23.56 | 465,262 | -0.11(-0.45%) |
Jan 12, 2007 | 23.62 | 23.77 | 23.54 | 23.67 | 173,893 | -0.03(-0.14%) |
Jan 11, 2007 | 23.42 | 23.80 | 23.39 | 23.70 | 575,655 | +0.26(+1.12%) |
Jan 10, 2007 | 23.34 | 23.44 | 23.23 | 23.44 | 330,202 | +0.10(+0.42%) |
Jan 09, 2007 | 22.94 | 23.34 | 22.94 | 23.34 | 571,747 | +0.41(+1.79%) |
Jan 08, 2007 | 22.85 | 23.05 | 22.56 | 22.93 | 949,819 | +0.00(+0.00%) |
Jan 05, 2007 | 23.13 | 23.13 | 22.92 | 22.93 | 281,233 | -0.29(-1.27%) |
Jan 04, 2007 | 22.96 | 23.28 | 22.68 | 23.22 | 410,798 | +0.26(+1.14%) |
Jan 03, 2007 | 22.77 | 23.08 | 22.75 | 22.96 | 651,611 | +0.03(+0.14%) |
Dec 29, 2006 | 23.22 | 23.30 | 22.92 | 22.93 | 233,363 | -0.29(-1.23%) |
Dec 28, 2006 | 23.17 | 23.34 | 23.08 | 23.22 | 145,318 | -0.01(-0.04%) |
Dec 27, 2006 | 23.05 | 23.22 | 22.95 | 23.22 | 181,464 | +0.28(+1.21%) |
Dec 26, 2006 | 22.75 | 23.04 | 22.75 | 22.95 | 260,107 | +0.19(+0.83%) |
Dec 22, 2006 | 22.63 | 22.79 | 22.50 | 22.76 | 395,167 | +0.11(+0.47%) |
Dec 21, 2006 | 22.91 | 22.94 | 22.45 | 22.65 | 836,129 | -0.26(-1.14%) |
Dec 20, 2006 | 22.89 | 23.08 | 22.83 | 22.91 | 408,722 | +0.08(+0.36%) |
Dec 19, 2006 | 22.77 | 22.86 | 22.53 | 22.83 | 522,779 | -0.02(-0.07%) |
Dec 18, 2006 | 22.69 | 22.99 | 22.69 | 22.85 | 583,226 | +0.12(+0.54%) |
Dec 15, 2006 | 22.67 | 22.77 | 22.60 | 22.72 | 613,022 | +0.20(+0.87%) |
Dec 14, 2006 | 22.37 | 22.70 | 22.36 | 22.53 | 347,420 | +0.17(+0.77%) |
Dec 13, 2006 | 22.46 | 22.46 | 22.22 | 22.36 | 404,448 | +0.02(+0.11%) |
Dec 12, 2006 | 22.32 | 22.42 | 22.19 | 22.33 | 328,370 | -0.03(-0.15%) |
Dec 11, 2006 | 22.27 | 22.50 | 22.24 | 22.36 | 169,130 | +0.05(+0.22%) |
Dec 08, 2006 | 22.27 | 22.49 | 22.19 | 22.31 | 236,294 | -0.02(-0.11%) |
Dec 07, 2006 | 22.09 | 22.37 | 22.00 | 22.34 | 286,118 | +0.25(+1.15%) |
Dec 06, 2006 | 22.29 | 22.30 | 21.97 | 22.09 | 512,643 | -0.29(-1.32%) |
Dec 05, 2006 | 22.36 | 22.52 | 22.18 | 22.38 | 507,636 | -0.07(-0.33%) |
Dec 04, 2006 | 22.02 | 22.72 | 22.02 | 22.45 | 424,719 | +0.43(+1.93%) |
Dec 01, 2006 | 21.98 | 22.50 | 21.62 | 22.03 | 1,144,838 | -0.46(-2.04%) |
Nov 30, 2006 | 22.81 | 22.81 | 22.45 | 22.49 | 549,034 | -0.34(-1.51%) |
Nov 29, 2006 | 22.66 | 22.93 | 22.50 | 22.83 | 589,454 | +0.38(+1.68%) |
Nov 28, 2006 | 22.09 | 22.53 | 22.00 | 22.45 | 583,104 | +0.27(+1.22%) |
Nov 27, 2006 | 22.81 | 22.81 | 22.18 | 22.18 | 519,604 | -0.76(-3.32%) |
Nov 24, 2006 | 22.54 | 22.98 | 22.50 | 22.95 | 218,709 | +0.20(+0.90%) |
Nov 22, 2006 | 22.65 | 22.81 | 22.53 | 22.74 | 117,475 | +0.17(+0.76%) |
Nov 21, 2006 | 22.59 | 22.68 | 22.48 | 22.57 | 262,793 | -0.03(-0.14%) |
Nov 20, 2006 | 22.50 | 22.76 | 22.40 | 22.60 | 238,248 | +0.10(+0.44%) |
Nov 17, 2006 | 22.69 | 22.69 | 22.40 | 22.50 | 305,412 | -0.19(-0.83%) |
Nov 16, 2006 | 22.60 | 22.75 | 22.47 | 22.69 | 204,300 | +0.15(+0.65%) |
Nov 15, 2006 | 22.44 | 22.81 | 22.44 | 22.54 | 593,240 | +0.20(+0.88%) |
Nov 14, 2006 | 22.37 | 22.44 | 22.03 | 22.35 | 438,396 | +0.03(+0.15%) |
Nov 13, 2006 | 22.41 | 22.57 | 22.22 | 22.31 | 366,104 | -0.15(-0.66%) |
Nov 10, 2006 | 22.12 | 22.46 | 22.10 | 22.46 | 288,316 | +0.33(+1.48%) |
Nov 09, 2006 | 22.39 | 22.39 | 21.99 | 22.13 | 317,135 | -0.21(-0.95%) |
Nov 08, 2006 | 22.05 | 22.56 | 21.89 | 22.35 | 400,418 | +0.27(+1.22%) |
Nov 07, 2006 | 21.89 | 22.23 | 21.89 | 22.08 | 275,860 | +0.02(+0.11%) |
Nov 06, 2006 | 21.45 | 22.11 | 21.44 | 22.05 | 550,011 | +0.78(+3.66%) |
Nov 03, 2006 | 21.57 | 21.57 | 21.13 | 21.27 | 468,193 | -0.29(-1.37%) |
Nov 02, 2006 | 21.77 | 21.87 | 21.56 | 21.57 | 470,757 | -0.39(-1.79%) |
Nov 01, 2006 | 22.29 | 22.29 | 21.77 | 21.96 | 739,413 | -0.29(-1.32%) |
Oct 31, 2006 | 22.41 | 22.45 | 22.06 | 22.26 | 334,109 | -0.11(-0.51%) |
Oct 30, 2006 | 22.01 | 22.40 | 21.83 | 22.37 | 167,054 | +0.36(+1.64%) |
Oct 27, 2006 | 22.22 | 22.30 | 21.91 | 22.01 | 268,289 | -0.34(-1.54%) |
Oct 26, 2006 | 22.46 | 22.46 | 21.97 | 22.36 | 260,595 | +0.08(+0.37%) |
Oct 25, 2006 | 21.87 | 22.47 | 21.87 | 22.27 | 455,126 | +0.36(+1.64%) |
Oct 24, 2006 | 21.71 | 22.01 | 21.68 | 21.91 | 629,752 | +0.07(+0.34%) |
Oct 23, 2006 | 21.55 | 22.09 | 21.43 | 21.84 | 396,388 | +0.14(+0.64%) |
Oct 20, 2006 | 21.73 | 21.75 | 21.40 | 21.70 | 599,956 | +0.01(+0.04%) |
Oct 19, 2006 | 21.75 | 21.83 | 21.55 | 21.69 | 322,752 | -0.16(-0.75%) |
Oct 18, 2006 | 21.86 | 22.17 | 21.74 | 21.86 | 618,518 | -0.01(-0.04%) |
Oct 17, 2006 | 21.94 | 22.05 | 21.50 | 21.86 | 655,153 | -0.33(-1.48%) |
Oct 16, 2006 | 21.61 | 22.19 | 21.40 | 22.19 | 568,572 | +0.58(+2.69%) |
Oct 13, 2006 | 21.72 | 22.05 | 21.51 | 21.61 | 594,094 | -0.10(-0.45%) |
Oct 12, 2006 | 19.94 | 21.94 | 19.91 | 21.71 | 1,928,457 | +0.78(+3.72%) |
Oct 11, 2006 | 21.27 | 21.35 | 20.93 | 20.93 | 1,035,300 | -0.49(-2.29%) |
Oct 10, 2006 | 21.65 | 21.66 | 21.27 | 21.42 | 827,825 | -0.25(-1.17%) |
Oct 09, 2006 | 21.80 | 21.81 | 21.64 | 21.68 | 1,347,795 | -0.20(-0.90%) |
Oct 06, 2006 | 22.08 | 22.03 | 21.59 | 21.87 | 347,542 | -0.20(-0.89%) |
Oct 05, 2006 | 21.87 | 22.16 | 21.86 | 22.07 | 720,729 | +0.16(+0.71%) |
Oct 04, 2006 | 21.29 | 22.02 | 21.27 | 21.91 | 768,110 | +0.60(+2.80%) |
Oct 03, 2006 | 20.95 | 21.40 | 20.76 | 21.32 | 600,689 | +0.38(+1.80%) |
Oct 02, 2006 | 21.02 | 21.39 | 20.84 | 20.94 | 459,034 | -0.07(-0.31%) |
Sep 29, 2006 | 20.93 | 21.38 | 20.93 | 21.00 | 440,350 | +0.07(+0.35%) |
Sep 28, 2006 | 20.95 | 21.13 | 20.76 | 20.93 | 403,593 | -0.02(-0.08%) |
Sep 27, 2006 | 20.99 | 21.25 | 20.73 | 20.95 | 496,768 | -0.17(-0.81%) |
Sep 26, 2006 | 21.04 | 21.31 | 20.91 | 21.12 | 288,194 | +0.02(+0.08%) |
Sep 25, 2006 | 20.35 | 21.13 | 20.35 | 21.10 | 433,878 | +0.70(+3.45%) |
Sep 22, 2006 | 20.41 | 20.47 | 20.17 | 20.40 | 368,302 | -0.11(-0.56%) |
Sep 21, 2006 | 21.17 | 21.17 | 20.39 | 20.51 | 570,038 | -0.61(-2.91%) |
Sep 20, 2006 | 20.47 | 21.24 | 20.47 | 21.13 | 586,645 | +0.70(+3.41%) |
Sep 19, 2006 | 20.41 | 20.47 | 20.12 | 20.43 | 455,371 | -0.04(-0.20%) |
Sep 18, 2006 | 20.54 | 21.09 | 20.36 | 20.47 | 884,242 | -0.70(-3.29%) |
Sep 15, 2006 | 21.17 | 21.38 | 20.83 | 21.17 | 634,149 | +0.16(+0.74%) |
Sep 14, 2006 | 20.64 | 21.01 | 20.32 | 21.01 | 619,250 | +0.38(+1.83%) |
Sep 13, 2006 | 20.72 | 20.76 | 20.46 | 20.64 | 427,894 | -0.13(-0.63%) |
Sep 12, 2006 | 20.10 | 20.81 | 20.01 | 20.77 | 465,384 | +0.72(+3.59%) |
Sep 11, 2006 | 19.76 | 20.14 | 19.74 | 20.05 | 402,250 | +0.08(+0.41%) |
Sep 08, 2006 | 19.74 | 20.06 | 19.65 | 19.96 | 285,019 | +0.31(+1.58%) |
Sep 07, 2006 | 19.94 | 19.99 | 19.61 | 19.65 | 346,565 | -0.38(-1.88%) |
Sep 06, 2006 | 19.98 | 20.06 | 19.78 | 20.03 | 604,963 | -0.03(-0.16%) |
Sep 05, 2006 | 20.06 | 20.08 | 19.91 | 20.06 | 445,723 | -0.01(-0.04%) |