Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.23 | 31.45 | 30.60 | 30.85 | 4,691,774 | -0.35(-1.12%) |
Jun 28, 2007 | 31.05 | 31.37 | 30.96 | 31.20 | 3,079,665 | +0.03(+0.11%) |
Jun 27, 2007 | 31.01 | 31.19 | 30.81 | 31.16 | 4,516,558 | -0.24(-0.76%) |
Jun 26, 2007 | 31.61 | 31.76 | 31.20 | 31.40 | 3,437,554 | +0.02(+0.06%) |
Jun 25, 2007 | 32.01 | 32.07 | 31.21 | 31.38 | 3,193,279 | -0.09(-0.27%) |
Jun 22, 2007 | 31.57 | 31.88 | 31.27 | 31.47 | 5,997,753 | -0.24(-0.75%) |
Jun 21, 2007 | 31.67 | 32.00 | 31.51 | 31.70 | 4,059,017 | +0.03(+0.10%) |
Jun 20, 2007 | 32.92 | 32.92 | 31.67 | 31.67 | 4,538,709 | -0.70(-2.16%) |
Jun 19, 2007 | 32.21 | 32.43 | 32.10 | 32.37 | 3,760,714 | +0.07(+0.22%) |
Jun 18, 2007 | 32.05 | 32.55 | 32.01 | 32.30 | 4,188,702 | +0.20(+0.62%) |
Jun 15, 2007 | 31.93 | 32.27 | 31.63 | 32.10 | 5,630,602 | +0.18(+0.58%) |
Jun 14, 2007 | 31.78 | 32.19 | 31.76 | 31.92 | 3,776,492 | +0.14(+0.44%) |
Jun 13, 2007 | 31.14 | 31.80 | 31.08 | 31.78 | 4,001,334 | +0.71(+2.29%) |
Jun 12, 2007 | 31.51 | 31.61 | 31.05 | 31.06 | 3,325,291 | -0.51(-1.61%) |
Jun 11, 2007 | 31.43 | 31.88 | 31.22 | 31.57 | 3,932,781 | +0.14(+0.44%) |
Jun 08, 2007 | 31.01 | 31.45 | 30.76 | 31.43 | 4,268,504 | +0.43(+1.38%) |
Jun 07, 2007 | 31.49 | 31.62 | 30.93 | 31.01 | 4,550,846 | -0.61(-1.94%) |
Jun 06, 2007 | 31.88 | 31.92 | 31.45 | 31.62 | 4,076,888 | -0.26(-0.81%) |
Jun 05, 2007 | 31.63 | 32.22 | 31.55 | 31.88 | 3,788,629 | +0.01(+0.02%) |
Jun 04, 2007 | 32.17 | 32.22 | 31.70 | 31.87 | 2,868,022 | -0.30(-0.92%) |
Jun 01, 2007 | 31.93 | 32.46 | 31.93 | 32.17 | 3,172,362 | +0.23(+0.72%) |
May 31, 2007 | 31.90 | 32.20 | 31.76 | 31.93 | 5,020,253 | +0.33(+1.04%) |
May 30, 2007 | 31.20 | 31.65 | 31.05 | 31.61 | 5,187,898 | +0.41(+1.31%) |
May 29, 2007 | 31.28 | 31.41 | 31.03 | 31.20 | 3,016,399 | +0.04(+0.13%) |
May 25, 2007 | 31.11 | 31.25 | 31.05 | 31.16 | 2,794,895 | +0.16(+0.53%) |
May 24, 2007 | 31.08 | 31.45 | 30.86 | 30.99 | 4,936,809 | -0.09(-0.30%) |
May 23, 2007 | 30.55 | 31.46 | 30.49 | 31.08 | 6,083,064 | +0.76(+2.52%) |
May 22, 2007 | 30.37 | 30.58 | 30.21 | 30.32 | 2,952,224 | -0.11(-0.37%) |
May 21, 2007 | 30.26 | 30.53 | 30.21 | 30.43 | 3,348,702 | +0.16(+0.54%) |
May 18, 2007 | 30.31 | 30.59 | 29.95 | 30.27 | 3,645,865 | +0.06(+0.20%) |
May 17, 2007 | 30.32 | 30.38 | 30.10 | 30.21 | 2,499,809 | -0.19(-0.63%) |
May 16, 2007 | 30.17 | 30.40 | 30.09 | 30.40 | 3,001,380 | +0.23(+0.76%) |
May 15, 2007 | 30.16 | 30.50 | 30.08 | 30.17 | 4,096,763 | -0.05(-0.15%) |
May 14, 2007 | 30.42 | 30.76 | 30.10 | 30.21 | 2,965,271 | -0.20(-0.67%) |
May 11, 2007 | 30.16 | 30.43 | 30.10 | 30.42 | 3,589,668 | +0.27(+0.90%) |
May 10, 2007 | 30.71 | 30.88 | 30.12 | 30.15 | 5,567,794 | -0.56(-1.82%) |
May 09, 2007 | 30.58 | 30.85 | 30.47 | 30.71 | 5,260,721 | -0.07(-0.21%) |
May 08, 2007 | 30.95 | 31.14 | 30.76 | 30.77 | 4,470,507 | -0.04(-0.13%) |
May 07, 2007 | 30.89 | 31.14 | 30.73 | 30.81 | 6,865,730 | -0.07(-0.23%) |
May 04, 2007 | 30.76 | 31.27 | 30.72 | 30.89 | 3,868,600 | +0.13(+0.41%) |
May 03, 2007 | 30.68 | 30.82 | 30.60 | 30.76 | 4,477,264 | +0.15(+0.47%) |
May 02, 2007 | 30.31 | 30.81 | 30.15 | 30.62 | 5,323,643 | +0.24(+0.78%) |
May 01, 2007 | 30.65 | 30.87 | 29.91 | 30.38 | 8,170,896 | -0.59(-1.92%) |
Apr 30, 2007 | 31.62 | 31.62 | 30.91 | 30.97 | 6,830,314 | -0.59(-1.86%) |
Apr 27, 2007 | 31.05 | 31.66 | 31.03 | 31.56 | 7,183,563 | +0.27(+0.86%) |
Apr 26, 2007 | 30.39 | 31.32 | 30.33 | 31.29 | 8,603,412 | +1.33(+4.44%) |
Apr 25, 2007 | 29.89 | 30.00 | 29.69 | 29.96 | 3,625,827 | +0.24(+0.80%) |
Apr 24, 2007 | 29.65 | 29.92 | 29.57 | 29.72 | 3,184,284 | +0.06(+0.20%) |
Apr 23, 2007 | 29.65 | 29.86 | 29.59 | 29.66 | 3,096,198 | +0.03(+0.09%) |
Apr 20, 2007 | 29.63 | 29.85 | 29.32 | 29.63 | 6,022,759 | +0.34(+1.15%) |
Apr 19, 2007 | 29.63 | 29.63 | 29.13 | 29.30 | 3,708,068 | -0.03(-0.09%) |
Apr 18, 2007 | 29.10 | 29.41 | 29.00 | 29.32 | 4,468,313 | +0.08(+0.27%) |
Apr 17, 2007 | 28.85 | 29.36 | 28.74 | 29.25 | 5,196,849 | +0.38(+1.32%) |
Apr 16, 2007 | 28.67 | 28.88 | 28.51 | 28.86 | 4,474,955 | +0.38(+1.32%) |
Apr 13, 2007 | 28.17 | 28.86 | 28.17 | 28.49 | 5,653,759 | +0.41(+1.46%) |
Apr 12, 2007 | 28.13 | 28.14 | 27.58 | 28.08 | 5,697,868 | +0.49(+1.79%) |
Apr 11, 2007 | 28.09 | 28.16 | 27.56 | 27.58 | 4,024,009 | -0.51(-1.81%) |
Apr 10, 2007 | 28.05 | 28.18 | 27.89 | 28.09 | 3,272,332 | -0.07(-0.23%) |
Apr 09, 2007 | 28.16 | 28.36 | 28.10 | 28.16 | 1,727,883 | -0.06(-0.21%) |
Apr 05, 2007 | 28.01 | 28.22 | 27.92 | 28.22 | 2,647,559 | +0.07(+0.23%) |
Apr 04, 2007 | 28.24 | 28.28 | 28.10 | 28.15 | 2,858,924 | -0.05(-0.16%) |
Apr 03, 2007 | 28.24 | 28.40 | 28.16 | 28.20 | 3,054,413 | +0.05(+0.16%) |
Apr 02, 2007 | 28.40 | 28.54 | 28.03 | 28.15 | 3,580,060 | -0.25(-0.88%) |
Mar 30, 2007 | 28.24 | 28.53 | 27.91 | 28.40 | 4,362,719 | +0.13(+0.44%) |
Mar 29, 2007 | 28.22 | 28.91 | 28.09 | 28.28 | 3,212,265 | +0.16(+0.56%) |
Mar 28, 2007 | 28.24 | 28.25 | 27.93 | 28.12 | 3,954,302 | -0.16(-0.58%) |
Mar 27, 2007 | 28.61 | 28.61 | 28.14 | 28.28 | 5,430,490 | -0.37(-1.29%) |
Mar 26, 2007 | 28.90 | 28.93 | 28.44 | 28.65 | 2,355,493 | -0.28(-0.98%) |
Mar 23, 2007 | 28.90 | 29.42 | 28.71 | 28.94 | 2,031,824 | +0.03(+0.11%) |
Mar 22, 2007 | 29.58 | 29.65 | 28.71 | 28.90 | 2,762,883 | -0.20(-0.68%) |
Mar 21, 2007 | 28.68 | 29.14 | 28.55 | 29.10 | 3,970,232 | +0.72(+2.53%) |
Mar 20, 2007 | 28.24 | 28.38 | 28.14 | 28.38 | 3,543,458 | +0.09(+0.33%) |
Mar 19, 2007 | 28.07 | 28.33 | 28.05 | 28.29 | 2,781,089 | +0.45(+1.63%) |
Mar 16, 2007 | 28.01 | 28.16 | 27.52 | 27.84 | 5,272,858 | -0.11(-0.38%) |
Mar 15, 2007 | 28.07 | 28.16 | 27.84 | 27.94 | 3,785,747 | -0.13(-0.47%) |
Mar 14, 2007 | 28.66 | 28.19 | 27.59 | 28.07 | 3,954,454 | +0.25(+0.90%) |
Mar 13, 2007 | 28.66 | 28.53 | 27.82 | 27.82 | 4,056,255 | -0.84(-2.92%) |
Mar 12, 2007 | 28.64 | 28.76 | 28.52 | 28.66 | 2,731,327 | -0.01(-0.05%) |
Mar 09, 2007 | 28.64 | 28.86 | 28.53 | 28.67 | 4,520,958 | +0.36(+1.28%) |
Mar 08, 2007 | 28.18 | 28.48 | 27.89 | 28.31 | 3,892,554 | +0.25(+0.89%) |
Mar 07, 2007 | 27.95 | 28.25 | 27.89 | 28.06 | 3,235,324 | -0.03(-0.12%) |
Mar 06, 2007 | 27.78 | 28.26 | 27.78 | 28.09 | 4,709,237 | +0.34(+1.21%) |
Mar 05, 2007 | 27.62 | 28.19 | 27.62 | 27.76 | 4,467,403 | -0.28(-1.01%) |
Mar 02, 2007 | 28.32 | 28.47 | 27.94 | 28.04 | 4,298,089 | -0.28(-1.00%) |
Mar 01, 2007 | 28.41 | 28.41 | 27.20 | 28.32 | 5,748,863 | -0.05(-0.19%) |
Feb 28, 2007 | 28.68 | 28.89 | 28.31 | 28.38 | 6,176,322 | -0.32(-1.10%) |
Feb 27, 2007 | 29.63 | 29.63 | 28.16 | 28.69 | 5,742,265 | -1.03(-3.48%) |
Feb 26, 2007 | 29.83 | 29.96 | 29.61 | 29.73 | 2,916,946 | -0.14(-0.46%) |
Feb 23, 2007 | 29.74 | 30.00 | 29.53 | 29.87 | 2,532,732 | +0.02(+0.07%) |
Feb 22, 2007 | 29.89 | 30.04 | 29.62 | 29.85 | 2,409,084 | -0.12(-0.40%) |
Feb 21, 2007 | 29.93 | 29.96 | 29.66 | 29.96 | 3,219,698 | -0.03(-0.11%) |
Feb 20, 2007 | 30.37 | 30.37 | 29.57 | 30.00 | 2,693,246 | +0.13(+0.42%) |
Feb 16, 2007 | 29.86 | 30.02 | 29.73 | 29.87 | 2,750,443 | -0.15(-0.50%) |
Feb 15, 2007 | 30.12 | 30.18 | 29.94 | 30.02 | 2,790,040 | -0.16(-0.55%) |
Feb 14, 2007 | 29.26 | 30.29 | 29.26 | 30.19 | 5,565,406 | +0.77(+2.62%) |
Feb 13, 2007 | 29.40 | 29.48 | 29.26 | 29.42 | 3,534,431 | +0.15(+0.52%) |
Feb 12, 2007 | 29.30 | 29.39 | 29.17 | 29.27 | 3,413,840 | +0.06(+0.20%) |
Feb 09, 2007 | 29.41 | 29.52 | 29.04 | 29.21 | 4,237,251 | -0.26(-0.87%) |
Feb 08, 2007 | 29.52 | 29.59 | 29.29 | 29.46 | 3,815,483 | -0.05(-0.18%) |
Feb 07, 2007 | 29.25 | 29.59 | 29.18 | 29.52 | 4,167,007 | -0.22(-0.75%) |
Feb 06, 2007 | 29.99 | 30.00 | 29.28 | 29.74 | 4,809,369 | -0.28(-0.92%) |
Feb 05, 2007 | 29.71 | 30.18 | 29.65 | 30.02 | 4,305,978 | +0.22(+0.75%) |
Feb 02, 2007 | 30.24 | 30.24 | 29.65 | 29.79 | 4,517,165 | -0.22(-0.72%) |
Feb 01, 2007 | 29.76 | 30.03 | 29.76 | 30.01 | 3,038,246 | +0.37(+1.25%) |
Jan 31, 2007 | 29.09 | 29.70 | 29.01 | 29.64 | 3,661,340 | +0.54(+1.86%) |
Jan 30, 2007 | 29.01 | 29.17 | 28.87 | 29.10 | 3,336,215 | +0.05(+0.16%) |
Jan 29, 2007 | 28.86 | 29.13 | 28.73 | 29.05 | 3,414,045 | +0.16(+0.55%) |
Jan 26, 2007 | 29.01 | 29.10 | 28.80 | 28.90 | 4,135,905 | -0.11(-0.39%) |
Jan 25, 2007 | 29.30 | 29.44 | 29.00 | 29.01 | 4,981,413 | -0.36(-1.23%) |
Jan 24, 2007 | 29.48 | 29.56 | 29.27 | 29.37 | 3,482,620 | +0.05(+0.18%) |
Jan 23, 2007 | 29.19 | 29.44 | 29.11 | 29.32 | 3,182,224 | +0.23(+0.79%) |
Jan 22, 2007 | 29.22 | 29.33 | 29.04 | 29.09 | 2,644,242 | -0.18(-0.63%) |
Jan 19, 2007 | 29.40 | 29.50 | 29.14 | 29.27 | 3,440,140 | -0.10(-0.34%) |
Jan 18, 2007 | 29.33 | 29.79 | 29.31 | 29.37 | 5,227,344 | +0.03(+0.11%) |
Jan 17, 2007 | 29.19 | 29.69 | 29.10 | 29.34 | 4,375,463 | +0.18(+0.63%) |
Jan 16, 2007 | 29.15 | 29.37 | 28.97 | 29.15 | 3,048,259 | +0.12(+0.41%) |
Jan 12, 2007 | 29.05 | 29.29 | 28.92 | 29.03 | 3,381,578 | +0.17(+0.59%) |
Jan 11, 2007 | 28.84 | 29.00 | 28.69 | 28.86 | 4,422,950 | +0.13(+0.46%) |
Jan 10, 2007 | 29.22 | 29.40 | 28.50 | 28.73 | 3,753,280 | -0.22(-0.75%) |
Jan 09, 2007 | 29.00 | 29.24 | 28.62 | 28.95 | 3,905,298 | +0.01(+0.02%) |
Jan 08, 2007 | 28.53 | 29.03 | 28.42 | 28.94 | 2,752,870 | +0.28(+0.99%) |
Jan 05, 2007 | 28.67 | 28.82 | 28.46 | 28.66 | 2,809,156 | -0.25(-0.87%) |
Jan 04, 2007 | 28.91 | 28.99 | 28.62 | 28.91 | 2,786,248 | +0.00(+0.00%) |
Jan 03, 2007 | 29.08 | 29.58 | 28.71 | 28.91 | 4,293,082 | -0.15(-0.52%) |
Dec 29, 2006 | 29.17 | 29.33 | 29.00 | 29.06 | 2,175,442 | -0.11(-0.36%) |
Dec 28, 2006 | 29.34 | 29.38 | 29.16 | 29.17 | 1,918,740 | -0.17(-0.58%) |
Dec 27, 2006 | 29.26 | 29.43 | 29.00 | 29.34 | 2,687,026 | +0.08(+0.27%) |
Dec 26, 2006 | 29.01 | 29.29 | 28.97 | 29.26 | 1,513,661 | +0.23(+0.79%) |
Dec 22, 2006 | 29.40 | 29.40 | 29.03 | 29.03 | 3,478,220 | -0.22(-0.77%) |
Dec 21, 2006 | 29.19 | 29.33 | 29.09 | 29.25 | 6,658,169 | +0.09(+0.29%) |
Dec 20, 2006 | 28.62 | 29.25 | 28.57 | 29.17 | 8,138,605 | +0.76(+2.67%) |
Dec 19, 2006 | 27.85 | 28.49 | 27.79 | 28.41 | 5,943,439 | +0.42(+1.48%) |
Dec 18, 2006 | 27.72 | 28.12 | 27.65 | 27.99 | 6,885,590 | +0.16(+0.57%) |
Dec 15, 2006 | 28.34 | 28.34 | 27.73 | 27.84 | 8,437,029 | -0.51(-1.79%) |
Dec 14, 2006 | 28.34 | 28.47 | 28.14 | 28.34 | 4,317,508 | -0.01(-0.05%) |
Dec 13, 2006 | 28.55 | 28.66 | 28.33 | 28.36 | 3,978,577 | +0.03(+0.09%) |
Dec 12, 2006 | 28.34 | 28.45 | 28.19 | 28.33 | 5,712,073 | +14.20(+100.51%) |
Dec 11, 2006 | 14.19 | 14.21 | 14.09 | 14.13 | 4,014,988 | -0.06(-0.43%) |
Dec 08, 2006 | 14.24 | 14.34 | 14.13 | 14.19 | 3,575,621 | -0.02(-0.12%) |
Dec 07, 2006 | 14.32 | 14.44 | 14.16 | 14.21 | 4,911,321 | -0.01(-0.08%) |
Dec 06, 2006 | 14.32 | 14.32 | 14.15 | 14.22 | 5,335,820 | -0.09(-0.61%) |
Dec 05, 2006 | 14.26 | 14.31 | 14.15 | 14.30 | 6,259,765 | +0.28(+1.99%) |
Dec 04, 2006 | 14.13 | 14.14 | 13.97 | 14.03 | 7,447,087 | -0.01(-0.11%) |
Dec 01, 2006 | 14.06 | 14.31 | 13.93 | 14.04 | 4,676,770 | -0.25(-1.72%) |
Nov 30, 2006 | 14.30 | 14.44 | 14.27 | 14.29 | 4,539,619 | +0.00(+0.01%) |
Nov 29, 2006 | 14.19 | 14.38 | 14.16 | 14.29 | 3,344,407 | +0.11(+0.78%) |
Nov 28, 2006 | 14.15 | 14.23 | 14.00 | 14.17 | 5,912,337 | +0.01(+0.07%) |
Nov 27, 2006 | 14.50 | 14.52 | 14.16 | 14.16 | 5,547,918 | -0.50(-3.42%) |
Nov 24, 2006 | 14.63 | 14.77 | 14.57 | 14.67 | 930,620 | -0.01(-0.04%) |
Nov 22, 2006 | 14.60 | 14.79 | 14.59 | 14.67 | 2,409,539 | +0.04(+0.25%) |
Nov 21, 2006 | 14.57 | 14.66 | 14.53 | 14.64 | 2,885,014 | +0.10(+0.67%) |
Nov 20, 2006 | 14.55 | 14.62 | 14.48 | 14.54 | 3,054,632 | +0.01(+0.09%) |
Nov 17, 2006 | 14.48 | 14.59 | 14.47 | 14.53 | 2,938,721 | -0.06(-0.42%) |
Nov 16, 2006 | 14.60 | 14.70 | 14.56 | 14.59 | 3,161,742 | +0.09(+0.60%) |
Nov 15, 2006 | 14.35 | 14.65 | 14.34 | 14.50 | 4,353,010 | +0.06(+0.39%) |
Nov 14, 2006 | 14.51 | 14.62 | 14.39 | 14.44 | 5,916,889 | -0.07(-0.48%) |
Nov 13, 2006 | 14.43 | 14.62 | 14.38 | 14.51 | 4,353,616 | +0.08(+0.58%) |
Nov 10, 2006 | 14.40 | 14.46 | 14.37 | 14.43 | 3,591,703 | +0.06(+0.40%) |
Nov 09, 2006 | 14.52 | 14.54 | 14.35 | 14.37 | 5,281,809 | -0.13(-0.90%) |
Nov 08, 2006 | 14.39 | 14.70 | 14.32 | 14.50 | 8,540,953 | +0.09(+0.65%) |
Nov 07, 2006 | 14.05 | 14.71 | 13.97 | 14.41 | 23,090,432 | +0.80(+5.90%) |
Nov 06, 2006 | 13.62 | 13.66 | 13.53 | 13.60 | 9,523,157 | +0.06(+0.43%) |
Nov 03, 2006 | 13.69 | 13.71 | 13.51 | 13.55 | 3,772,547 | -0.12(-0.90%) |
Nov 02, 2006 | 13.77 | 13.84 | 13.64 | 13.67 | 3,945,199 | -0.10(-0.74%) |
Nov 01, 2006 | 13.97 | 13.99 | 13.76 | 13.77 | 2,930,832 | -0.14(-0.97%) |
Oct 31, 2006 | 13.98 | 14.12 | 13.88 | 13.91 | 3,444,236 | +0.03(+0.21%) |
Oct 30, 2006 | 13.87 | 13.96 | 13.82 | 13.88 | 2,326,702 | +0.01(+0.07%) |
Oct 27, 2006 | 14.02 | 14.04 | 13.86 | 13.87 | 2,456,571 | -0.23(-1.60%) |
Oct 26, 2006 | 14.04 | 14.13 | 14.00 | 14.09 | 2,380,106 | +0.06(+0.46%) |
Oct 25, 2006 | 14.02 | 14.09 | 13.92 | 14.03 | 3,147,785 | +0.07(+0.50%) |
Oct 24, 2006 | 13.93 | 14.00 | 13.93 | 13.96 | 3,689,104 | -0.01(-0.08%) |
Oct 23, 2006 | 13.91 | 14.08 | 13.86 | 13.97 | 4,045,635 | +0.07(+0.47%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.83 | 13.91 | 5,573,406 | -0.23(-1.64%) |
Oct 19, 2006 | 14.04 | 14.15 | 13.90 | 14.14 | 4,093,880 | +0.10(+0.72%) |
Oct 18, 2006 | 14.24 | 14.35 | 13.99 | 14.04 | 4,868,537 | -0.11(-0.76%) |
Oct 17, 2006 | 14.10 | 14.22 | 14.09 | 14.14 | 4,129,685 | -0.02(-0.18%) |
Oct 16, 2006 | 14.02 | 14.27 | 14.01 | 14.17 | 4,419,764 | +0.19(+1.34%) |
Oct 13, 2006 | 14.01 | 14.01 | 13.88 | 13.98 | 2,527,573 | -0.03(-0.22%) |
Oct 12, 2006 | 13.88 | 14.05 | 13.80 | 14.01 | 3,600,806 | +0.20(+1.48%) |
Oct 11, 2006 | 13.79 | 13.86 | 13.68 | 13.81 | 4,564,197 | -0.11(-0.77%) |
Oct 10, 2006 | 13.99 | 14.00 | 13.83 | 13.92 | 3,128,668 | -0.10(-0.72%) |
Oct 09, 2006 | 13.95 | 14.08 | 13.85 | 14.02 | 3,134,130 | +0.05(+0.34%) |
Oct 06, 2006 | 13.98 | 14.04 | 13.87 | 13.97 | 3,384,460 | -0.01(-0.07%) |
Oct 05, 2006 | 13.94 | 14.04 | 13.92 | 13.98 | 3,999,210 | +0.01(+0.07%) |
Oct 04, 2006 | 13.85 | 13.97 | 13.80 | 13.97 | 2,472,652 | +0.12(+0.88%) |
Oct 03, 2006 | 13.82 | 13.95 | 13.79 | 13.85 | 3,038,550 | +0.04(+0.30%) |
Oct 02, 2006 | 13.81 | 13.88 | 13.75 | 13.81 | 2,746,953 | -0.01(-0.10%) |
Sep 29, 2006 | 13.89 | 13.93 | 13.75 | 13.82 | 4,435,543 | -0.03(-0.21%) |
Sep 28, 2006 | 13.75 | 13.91 | 13.69 | 13.85 | 5,148,604 | +0.17(+1.22%) |
Sep 27, 2006 | 13.43 | 13.77 | 13.43 | 13.68 | 6,166,915 | +0.25(+1.87%) |
Sep 26, 2006 | 13.31 | 13.45 | 13.26 | 13.43 | 7,254,713 | +0.13(+0.94%) |
Sep 25, 2006 | 13.33 | 13.39 | 13.17 | 13.31 | 6,078,617 | +0.10(+0.75%) |
Sep 22, 2006 | 13.26 | 13.28 | 13.14 | 13.21 | 7,253,802 | -0.05(-0.37%) |
Sep 21, 2006 | 13.45 | 13.46 | 13.22 | 13.26 | 7,215,874 | -0.14(-1.07%) |
Sep 20, 2006 | 13.54 | 13.56 | 13.37 | 13.40 | 3,552,864 | -0.13(-0.94%) |
Sep 19, 2006 | 13.58 | 13.60 | 13.42 | 13.53 | 3,295,859 | -0.09(-0.68%) |
Sep 18, 2006 | 13.60 | 13.70 | 13.56 | 13.62 | 4,276,242 | -0.00(-0.04%) |
Sep 15, 2006 | 13.63 | 13.67 | 13.54 | 13.62 | 5,430,490 | +0.10(+0.76%) |
Sep 14, 2006 | 13.51 | 13.58 | 13.44 | 13.52 | 4,575,727 | -0.16(-1.16%) |
Sep 13, 2006 | 13.36 | 13.69 | 13.36 | 13.68 | 3,898,168 | +0.32(+2.37%) |
Sep 12, 2006 | 13.36 | 13.47 | 13.31 | 13.36 | 3,579,869 | +0.02(+0.17%) |
Sep 11, 2006 | 13.38 | 13.42 | 13.29 | 13.34 | 3,315,885 | -0.03(-0.26%) |
Sep 08, 2006 | 13.51 | 13.52 | 13.34 | 13.38 | 3,845,371 | -0.10(-0.77%) |
Sep 07, 2006 | 13.52 | 13.54 | 13.29 | 13.48 | 4,689,817 | -0.03(-0.24%) |
Sep 06, 2006 | 13.74 | 13.77 | 13.50 | 13.51 | 3,973,418 | -0.23(-1.68%) |
Sep 05, 2006 | 13.72 | 13.81 | 13.65 | 13.74 | 3,389,012 | +0.12(+0.86%) |
Sep 01, 2006 | 13.55 | 13.76 | 13.55 | 13.63 | 3,142,930 | +0.09(+0.66%) |
Aug 31, 2006 | 13.49 | 13.55 | 13.42 | 13.54 | 3,206,650 | +0.08(+0.63%) |
Aug 30, 2006 | 13.54 | 13.57 | 13.39 | 13.45 | 3,758,590 | -0.05(-0.39%) |
Aug 29, 2006 | 13.47 | 13.56 | 13.37 | 13.51 | 3,547,402 | +0.03(+0.24%) |
Aug 28, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 3,670,898 | +0.24(+1.82%) |
Aug 25, 2006 | 13.30 | 13.32 | 13.16 | 13.23 | 5,075,780 | -0.12(-0.93%) |
Aug 24, 2006 | 13.41 | 13.48 | 13.31 | 13.36 | 3,243,972 | -0.06(-0.44%) |
Aug 23, 2006 | 13.44 | 13.58 | 13.28 | 13.41 | 4,013,471 | +0.04(+0.33%) |
Aug 22, 2006 | 13.37 | 13.45 | 13.26 | 13.37 | 3,534,962 | -0.06(-0.45%) |
Aug 21, 2006 | 13.50 | 13.50 | 13.40 | 13.43 | 2,007,797 | -0.10(-0.72%) |
Aug 18, 2006 | 13.54 | 13.62 | 13.44 | 13.53 | 2,127,652 | +0.00(+0.00%) |
Aug 17, 2006 | 13.59 | 13.64 | 13.51 | 13.53 | 3,844,157 | -0.06(-0.41%) |
Aug 16, 2006 | 13.41 | 13.64 | 13.31 | 13.58 | 6,271,599 | +0.29(+2.16%) |
Aug 15, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 2,966,030 | +0.20(+1.51%) |
Aug 14, 2006 | 13.20 | 13.31 | 13.09 | 13.10 | 3,357,151 | +0.02(+0.16%) |
Aug 11, 2006 | 12.96 | 13.11 | 12.91 | 13.08 | 4,456,783 | +0.06(+0.46%) |
Aug 10, 2006 | 12.83 | 13.06 | 12.76 | 13.02 | 4,198,867 | +0.14(+1.05%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.86 | 12.88 | 4,242,561 | -0.20(-1.51%) |
Aug 08, 2006 | 13.32 | 13.33 | 13.04 | 13.08 | 4,981,413 | -0.23(-1.71%) |
Aug 07, 2006 | 13.27 | 13.39 | 13.23 | 13.31 | 3,634,790 | +0.02(+0.17%) |
Aug 04, 2006 | 13.48 | 13.49 | 13.21 | 13.29 | 4,613,656 | -0.02(-0.14%) |
Aug 03, 2006 | 13.10 | 13.35 | 13.09 | 13.30 | 5,915,068 | +0.21(+1.59%) |
Aug 02, 2006 | 13.10 | 13.15 | 13.01 | 13.10 | 5,925,688 | -0.00(-0.03%) |
Aug 01, 2006 | 13.02 | 13.35 | 13.01 | 13.10 | 12,990,151 | +0.10(+0.74%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.67 | 13.00 | 7,464,383 | +0.25(+1.99%) |
Jul 28, 2006 | 12.70 | 12.80 | 12.59 | 12.75 | 7,410,979 | +0.06(+0.48%) |
Jul 27, 2006 | 12.77 | 12.85 | 12.65 | 12.69 | 4,353,313 | -0.02(-0.13%) |
Jul 26, 2006 | 12.66 | 12.77 | 12.54 | 12.71 | 5,224,764 | -0.03(-0.21%) |
Jul 25, 2006 | 12.61 | 12.82 | 12.54 | 12.73 | 4,527,178 | +0.10(+0.81%) |
Jul 24, 2006 | 12.59 | 12.69 | 12.56 | 12.63 | 8,024,515 | +0.08(+0.66%) |
Jul 21, 2006 | 12.92 | 12.93 | 12.51 | 12.55 | 8,381,046 | -0.38(-2.91%) |
Jul 20, 2006 | 13.24 | 13.37 | 12.92 | 12.92 | 6,896,058 | -0.35(-2.66%) |
Jul 19, 2006 | 12.90 | 13.30 | 12.88 | 13.28 | 5,139,804 | +0.42(+3.27%) |
Jul 18, 2006 | 12.79 | 12.86 | 12.56 | 12.86 | 6,316,810 | +0.01(+0.10%) |
Jul 17, 2006 | 12.97 | 13.01 | 12.79 | 12.84 | 3,534,658 | -0.17(-1.34%) |
Jul 14, 2006 | 13.13 | 13.18 | 12.88 | 13.02 | 3,321,954 | -0.15(-1.14%) |
Jul 13, 2006 | 13.47 | 13.47 | 13.15 | 13.17 | 4,772,350 | -0.41(-3.00%) |
Jul 12, 2006 | 13.51 | 13.68 | 13.49 | 13.57 | 5,005,688 | +0.09(+0.66%) |
Jul 11, 2006 | 13.51 | 13.52 | 13.25 | 13.49 | 5,265,121 | -0.05(-0.40%) |
Jul 10, 2006 | 13.52 | 13.59 | 13.45 | 13.54 | 2,764,249 | +0.06(+0.43%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.43 | 13.48 | 3,873,590 | -0.29(-2.11%) |
Jul 06, 2006 | 13.65 | 13.77 | 13.63 | 13.77 | 4,434,329 | +0.12(+0.91%) |
Jul 05, 2006 | 13.77 | 13.78 | 13.60 | 13.65 | 3,855,080 | -0.20(-1.46%) |