Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.01 | 24.22 | 23.44 | 23.56 | 260,580 | -0.41(-1.72%) |
Jun 28, 2007 | 23.87 | 24.21 | 23.54 | 23.97 | 257,793 | +0.02(+0.07%) |
Jun 27, 2007 | 22.99 | 23.99 | 22.86 | 23.96 | 477,916 | +0.91(+3.93%) |
Jun 26, 2007 | 23.02 | 23.27 | 22.86 | 23.05 | 452,058 | +0.03(+0.12%) |
Jun 25, 2007 | 23.21 | 23.36 | 22.95 | 23.02 | 516,590 | -0.33(-1.42%) |
Jun 22, 2007 | 23.68 | 23.68 | 23.22 | 23.35 | 335,405 | -0.44(-1.85%) |
Jun 21, 2007 | 23.49 | 23.93 | 23.20 | 23.79 | 186,351 | +0.20(+0.84%) |
Jun 20, 2007 | 23.96 | 24.27 | 23.60 | 23.60 | 244,642 | -0.36(-1.50%) |
Jun 19, 2007 | 24.01 | 24.10 | 23.78 | 23.96 | 211,428 | -0.17(-0.71%) |
Jun 18, 2007 | 23.86 | 24.34 | 23.79 | 24.13 | 264,481 | +0.36(+1.51%) |
Jun 15, 2007 | 23.78 | 24.03 | 23.64 | 23.77 | 527,290 | +0.24(+1.03%) |
Jun 14, 2007 | 23.53 | 23.97 | 23.44 | 23.53 | 313,855 | +0.01(+0.04%) |
Jun 13, 2007 | 23.08 | 23.55 | 23.06 | 23.52 | 358,660 | +0.57(+2.50%) |
Jun 12, 2007 | 23.17 | 23.43 | 22.88 | 22.94 | 249,769 | -0.36(-1.54%) |
Jun 11, 2007 | 23.19 | 23.57 | 23.03 | 23.30 | 310,957 | +0.14(+0.62%) |
Jun 08, 2007 | 22.72 | 23.25 | 22.63 | 23.16 | 391,316 | +0.39(+1.69%) |
Jun 07, 2007 | 22.60 | 23.17 | 22.60 | 22.77 | 455,291 | +0.13(+0.59%) |
Jun 06, 2007 | 21.76 | 23.06 | 22.37 | 22.64 | 586,288 | -0.55(-2.36%) |
Jun 05, 2007 | 23.43 | 23.75 | 23.08 | 23.18 | 310,066 | -0.22(-0.96%) |
Jun 04, 2007 | 23.60 | 23.76 | 23.35 | 23.41 | 236,283 | -0.30(-1.25%) |
Jun 01, 2007 | 23.48 | 23.96 | 23.34 | 23.70 | 572,206 | +0.37(+1.58%) |
May 31, 2007 | 22.80 | 23.34 | 22.79 | 23.34 | 415,947 | +0.61(+2.68%) |
May 30, 2007 | 22.58 | 22.74 | 22.48 | 22.73 | 321,657 | +0.12(+0.52%) |
May 29, 2007 | 22.80 | 22.97 | 22.53 | 22.61 | 317,533 | -0.06(-0.28%) |
May 25, 2007 | 22.48 | 22.72 | 22.38 | 22.67 | 234,165 | +0.31(+1.36%) |
May 24, 2007 | 22.61 | 22.91 | 22.31 | 22.37 | 264,369 | -0.32(-1.42%) |
May 23, 2007 | 22.89 | 23.06 | 22.64 | 22.69 | 295,465 | -0.21(-0.90%) |
May 22, 2007 | 23.13 | 23.10 | 22.84 | 22.90 | 436,343 | -0.23(-1.01%) |
May 21, 2007 | 22.75 | 23.31 | 22.74 | 23.13 | 405,916 | +0.38(+1.66%) |
May 18, 2007 | 22.19 | 22.80 | 22.16 | 22.75 | 386,523 | +0.57(+2.55%) |
May 17, 2007 | 22.31 | 22.38 | 22.12 | 22.19 | 149,683 | -0.13(-0.60%) |
May 16, 2007 | 22.24 | 22.38 | 22.07 | 22.32 | 300,703 | +0.17(+0.77%) |
May 15, 2007 | 22.09 | 22.42 | 21.96 | 22.15 | 310,400 | +0.13(+0.61%) |
May 14, 2007 | 22.41 | 22.41 | 21.95 | 22.02 | 222,239 | -0.39(-1.76%) |
May 11, 2007 | 22.04 | 22.43 | 22.04 | 22.41 | 165,175 | +0.48(+2.17%) |
May 10, 2007 | 22.34 | 22.35 | 21.89 | 21.94 | 301,038 | -0.40(-1.81%) |
May 09, 2007 | 22.07 | 22.40 | 22.00 | 22.34 | 154,810 | +0.21(+0.93%) |
May 08, 2007 | 22.03 | 22.29 | 21.80 | 22.13 | 237,174 | -0.04(-0.16%) |
May 07, 2007 | 22.28 | 22.30 | 22.09 | 22.17 | 136,754 | -0.07(-0.32%) |
May 04, 2007 | 22.17 | 22.34 | 22.07 | 22.24 | 240,518 | +0.07(+0.32%) |
May 03, 2007 | 22.24 | 22.42 | 22.04 | 22.17 | 331,130 | +0.01(+0.04%) |
May 02, 2007 | 21.57 | 22.24 | 21.48 | 22.16 | 853,740 | +0.65(+3.00%) |
May 01, 2007 | 21.16 | 21.53 | 21.08 | 21.52 | 419,041 | +0.37(+1.74%) |
Apr 30, 2007 | 21.30 | 21.44 | 21.15 | 21.15 | 452,281 | -0.11(-0.51%) |
Apr 27, 2007 | 21.26 | 21.44 | 21.12 | 21.26 | 269,719 | -0.08(-0.38%) |
Apr 26, 2007 | 21.26 | 21.37 | 21.01 | 21.34 | 408,368 | +0.05(+0.25%) |
Apr 25, 2007 | 21.40 | 21.42 | 21.14 | 21.28 | 651,004 | -0.15(-0.71%) |
Apr 24, 2007 | 21.61 | 21.61 | 21.26 | 21.43 | 291,230 | -0.12(-0.54%) |
Apr 23, 2007 | 22.31 | 22.31 | 21.30 | 21.55 | 330,907 | +0.02(+0.08%) |
Apr 20, 2007 | 21.58 | 21.58 | 21.28 | 21.53 | 208,976 | +0.37(+1.74%) |
Apr 19, 2007 | 21.08 | 21.33 | 20.87 | 21.17 | 239,961 | -0.11(-0.51%) |
Apr 18, 2007 | 21.58 | 21.66 | 21.17 | 21.27 | 372,814 | -0.30(-1.41%) |
Apr 17, 2007 | 21.98 | 21.98 | 21.43 | 21.58 | 494,745 | -0.02(-0.08%) |
Apr 16, 2007 | 21.16 | 21.61 | 21.16 | 21.60 | 398,226 | +0.61(+2.91%) |
Apr 13, 2007 | 20.93 | 21.02 | 20.80 | 20.99 | 441,812 | +0.04(+0.17%) |
Apr 12, 2007 | 20.65 | 20.95 | 20.55 | 20.95 | 164,952 | +0.22(+1.08%) |
Apr 11, 2007 | 20.96 | 20.96 | 20.64 | 20.73 | 167,850 | -0.22(-1.07%) |
Apr 10, 2007 | 20.79 | 21.01 | 20.79 | 20.95 | 243,193 | +0.20(+0.95%) |
Apr 09, 2007 | 20.75 | 20.86 | 20.61 | 20.75 | 153,138 | +0.04(+0.22%) |
Apr 05, 2007 | 20.55 | 20.87 | 20.55 | 20.71 | 224,357 | +0.20(+0.96%) |
Apr 04, 2007 | 20.97 | 20.98 | 20.51 | 20.51 | 620,912 | -0.41(-1.97%) |
Apr 03, 2007 | 20.64 | 21.00 | 20.52 | 20.92 | 310,288 | +0.31(+1.48%) |
Apr 02, 2007 | 20.64 | 20.64 | 20.39 | 20.62 | 402,015 | +0.04(+0.17%) |
Mar 30, 2007 | 20.55 | 20.64 | 20.22 | 20.58 | 383,291 | +0.15(+0.75%) |
Mar 29, 2007 | 20.62 | 20.62 | 20.24 | 20.43 | 242,524 | -0.01(-0.04%) |
Mar 28, 2007 | 20.46 | 20.55 | 20.21 | 20.44 | 521,494 | -0.07(-0.35%) |
Mar 27, 2007 | 20.73 | 20.73 | 20.46 | 20.51 | 240,964 | -0.23(-1.12%) |
Mar 26, 2007 | 20.65 | 20.78 | 20.39 | 20.74 | 331,576 | -0.07(-0.34%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.68 | 20.82 | 298,363 | -0.13(-0.64%) |
Mar 22, 2007 | 20.86 | 20.95 | 20.73 | 20.95 | 336,926 | +0.13(+0.60%) |
Mar 21, 2007 | 20.59 | 20.83 | 20.29 | 20.82 | 348,740 | +0.24(+1.18%) |
Mar 20, 2007 | 20.42 | 20.58 | 20.33 | 20.58 | 311,403 | +0.08(+0.39%) |
Mar 19, 2007 | 20.39 | 20.60 | 20.37 | 20.50 | 309,731 | +0.28(+1.38%) |
Mar 16, 2007 | 20.44 | 20.44 | 20.17 | 20.22 | 624,813 | -0.22(-1.10%) |
Mar 15, 2007 | 20.32 | 20.46 | 20.28 | 20.45 | 362,672 | +0.13(+0.66%) |
Mar 14, 2007 | 20.28 | 20.40 | 20.12 | 20.31 | 525,953 | +0.04(+0.18%) |
Mar 13, 2007 | 20.39 | 20.46 | 20.17 | 20.28 | 500,987 | -0.12(-0.57%) |
Mar 12, 2007 | 20.21 | 20.49 | 20.20 | 20.39 | 403,464 | +0.18(+0.89%) |
Mar 09, 2007 | 20.64 | 20.64 | 20.12 | 20.21 | 873,244 | -0.21(-1.01%) |
Mar 08, 2007 | 20.64 | 21.00 | 20.25 | 20.42 | 586,027 | -0.05(-0.26%) |
Mar 07, 2007 | 20.41 | 20.56 | 20.24 | 20.47 | 527,402 | +0.06(+0.31%) |
Mar 06, 2007 | 20.48 | 20.57 | 20.28 | 20.41 | 437,792 | +0.20(+0.98%) |
Mar 05, 2007 | 20.35 | 20.60 | 20.18 | 20.21 | 532,640 | -0.31(-1.53%) |
Mar 02, 2007 | 20.73 | 20.73 | 20.42 | 20.53 | 569,308 | -0.27(-1.29%) |
Mar 01, 2007 | 20.45 | 20.98 | 20.33 | 20.80 | 566,968 | +0.09(+0.43%) |
Feb 28, 2007 | 21.05 | 21.19 | 20.67 | 20.71 | 853,294 | -0.32(-1.54%) |
Feb 27, 2007 | 21.64 | 21.70 | 20.86 | 21.03 | 600,738 | -0.86(-3.93%) |
Feb 26, 2007 | 21.98 | 22.04 | 21.67 | 21.89 | 339,560 | -0.07(-0.33%) |
Feb 23, 2007 | 22.07 | 22.11 | 21.78 | 21.96 | 315,192 | -0.03(-0.12%) |
Feb 22, 2007 | 21.77 | 22.00 | 21.62 | 21.99 | 318,425 | +0.23(+1.07%) |
Feb 21, 2007 | 21.72 | 21.92 | 21.60 | 21.76 | 153,026 | +0.04(+0.21%) |
Feb 20, 2007 | 21.43 | 21.72 | 21.26 | 21.71 | 159,491 | +0.28(+1.30%) |
Feb 16, 2007 | 21.26 | 21.53 | 21.09 | 21.43 | 201,955 | +0.18(+0.84%) |
Feb 15, 2007 | 21.20 | 21.36 | 21.02 | 21.26 | 296,914 | +0.09(+0.42%) |
Feb 14, 2007 | 21.44 | 21.44 | 21.12 | 21.17 | 330,685 | -0.22(-1.05%) |
Feb 13, 2007 | 21.42 | 21.48 | 21.19 | 21.39 | 305,186 | +0.07(+0.34%) |
Feb 12, 2007 | 21.29 | 21.38 | 21.15 | 21.32 | 120,771 | -0.07(-0.34%) |
Feb 09, 2007 | 21.26 | 21.48 | 21.13 | 21.39 | 254,115 | +0.15(+0.72%) |
Feb 08, 2007 | 21.04 | 21.25 | 21.00 | 21.24 | 465,321 | +0.10(+0.47%) |
Feb 07, 2007 | 21.35 | 21.35 | 21.09 | 21.14 | 277,298 | -0.23(-1.09%) |
Feb 06, 2007 | 21.26 | 21.43 | 21.12 | 21.37 | 153,472 | +0.22(+1.02%) |
Feb 05, 2007 | 21.39 | 21.39 | 20.94 | 21.16 | 308,171 | -0.24(-1.13%) |
Feb 02, 2007 | 21.54 | 21.64 | 21.39 | 21.40 | 204,518 | -0.21(-0.96%) |
Feb 01, 2007 | 21.60 | 21.70 | 21.47 | 21.61 | 209,868 | +0.18(+0.84%) |
Jan 31, 2007 | 21.53 | 21.70 | 21.31 | 21.43 | 641,642 | +0.22(+1.02%) |
Jan 30, 2007 | 20.94 | 21.34 | 20.65 | 21.21 | 451,390 | +0.28(+1.33%) |
Jan 29, 2007 | 20.70 | 21.00 | 20.66 | 20.93 | 306,833 | +0.23(+1.13%) |
Jan 26, 2007 | 20.50 | 20.74 | 20.28 | 20.70 | 262,809 | +0.22(+1.05%) |
Jan 25, 2007 | 20.76 | 20.81 | 20.28 | 20.48 | 292,010 | -0.27(-1.30%) |
Jan 24, 2007 | 20.53 | 20.95 | 20.53 | 20.75 | 378,944 | +0.22(+1.09%) |
Jan 23, 2007 | 20.37 | 20.75 | 20.37 | 20.53 | 247,428 | +0.12(+0.57%) |
Jan 22, 2007 | 20.26 | 20.53 | 19.97 | 20.41 | 253,335 | +0.12(+0.57%) |
Jan 19, 2007 | 20.18 | 20.32 | 19.96 | 20.30 | 149,348 | +0.05(+0.27%) |
Jan 18, 2007 | 20.49 | 20.50 | 20.21 | 20.24 | 305,607 | -0.29(-1.40%) |
Jan 17, 2007 | 20.58 | 20.80 | 20.46 | 20.53 | 197,831 | -0.16(-0.78%) |
Jan 16, 2007 | 20.56 | 20.84 | 20.55 | 20.69 | 328,901 | -0.21(-0.99%) |
Jan 12, 2007 | 21.14 | 21.31 | 20.86 | 20.90 | 290,115 | -0.34(-1.61%) |
Jan 11, 2007 | 20.65 | 21.28 | 20.65 | 21.24 | 536,987 | +0.67(+3.27%) |
Jan 10, 2007 | 20.14 | 20.70 | 20.12 | 20.56 | 303,936 | +0.18(+0.88%) |
Jan 09, 2007 | 20.50 | 20.50 | 20.15 | 20.39 | 238,289 | -0.12(-0.57%) |
Jan 08, 2007 | 20.46 | 20.64 | 20.23 | 20.50 | 320,765 | +0.07(+0.35%) |
Jan 05, 2007 | 20.32 | 20.85 | 20.23 | 20.43 | 341,607 | -0.32(-1.56%) |
Jan 04, 2007 | 20.76 | 20.82 | 20.42 | 20.75 | 343,613 | -0.07(-0.34%) |
Jan 03, 2007 | 20.57 | 21.15 | 19.99 | 20.82 | 453,396 | +0.22(+1.09%) |
Dec 29, 2006 | 20.95 | 21.25 | 20.60 | 20.60 | 570,200 | -0.33(-1.59%) |
Dec 28, 2006 | 20.58 | 20.99 | 20.56 | 20.93 | 479,365 | +0.28(+1.35%) |
Dec 27, 2006 | 20.50 | 20.73 | 20.50 | 20.65 | 167,292 | +0.23(+1.14%) |
Dec 26, 2006 | 20.30 | 20.59 | 20.28 | 20.42 | 159,714 | +0.14(+0.71%) |
Dec 22, 2006 | 20.22 | 20.43 | 20.19 | 20.28 | 176,097 | +0.05(+0.27%) |
Dec 21, 2006 | 19.92 | 20.38 | 19.92 | 20.22 | 476,244 | +0.33(+1.67%) |
Dec 20, 2006 | 19.94 | 20.20 | 19.89 | 19.89 | 179,218 | +0.03(+0.14%) |
Dec 19, 2006 | 19.65 | 20.09 | 19.45 | 19.86 | 361,000 | +0.11(+0.54%) |
Dec 18, 2006 | 20.08 | 20.12 | 19.57 | 19.76 | 251,552 | -0.21(-1.03%) |
Dec 15, 2006 | 20.04 | 20.12 | 19.74 | 19.96 | 364,121 | -0.09(-0.45%) |
Dec 14, 2006 | 19.85 | 20.28 | 19.85 | 20.05 | 301,038 | +0.21(+1.04%) |
Dec 13, 2006 | 20.10 | 20.24 | 19.75 | 19.85 | 503,104 | -0.16(-0.81%) |
Dec 12, 2006 | 20.17 | 20.19 | 19.98 | 20.01 | 344,505 | -0.08(-0.40%) |
Dec 11, 2006 | 20.21 | 20.32 | 20.03 | 20.09 | 643,314 | -0.17(-0.84%) |
Dec 08, 2006 | 20.58 | 20.58 | 20.19 | 20.26 | 692,131 | -0.05(-0.26%) |
Dec 07, 2006 | 20.28 | 20.55 | 20.19 | 20.31 | 382,511 | +0.13(+0.67%) |
Dec 06, 2006 | 19.51 | 20.65 | 19.34 | 20.18 | 1,409,451 | -1.02(-4.82%) |
Dec 05, 2006 | 21.00 | 21.21 | 20.82 | 21.20 | 432,777 | +0.28(+1.33%) |
Dec 04, 2006 | 20.89 | 21.24 | 20.85 | 20.92 | 371,811 | +0.03(+0.13%) |
Dec 01, 2006 | 20.63 | 21.08 | 20.49 | 20.90 | 319,539 | -0.02(-0.09%) |
Nov 30, 2006 | 20.94 | 21.26 | 20.75 | 20.91 | 543,340 | -0.05(-0.26%) |
Nov 29, 2006 | 20.59 | 21.09 | 20.58 | 20.97 | 428,430 | +0.60(+2.95%) |
Nov 28, 2006 | 20.91 | 20.91 | 20.10 | 20.37 | 714,868 | -0.55(-2.62%) |
Nov 27, 2006 | 21.07 | 21.11 | 20.82 | 20.91 | 432,888 | -0.24(-1.14%) |
Nov 24, 2006 | 21.08 | 21.22 | 21.00 | 21.16 | 155,033 | -0.02(-0.09%) |
Nov 22, 2006 | 21.29 | 21.35 | 21.11 | 21.17 | 314,970 | -0.13(-0.59%) |
Nov 21, 2006 | 21.24 | 21.43 | 21.13 | 21.30 | 355,427 | -0.03(-0.13%) |
Nov 20, 2006 | 21.38 | 21.44 | 21.17 | 21.33 | 238,066 | -0.05(-0.25%) |
Nov 17, 2006 | 21.14 | 21.39 | 21.00 | 21.38 | 330,016 | +0.24(+1.15%) |
Nov 16, 2006 | 21.24 | 21.35 | 21.08 | 21.14 | 221,459 | -0.04(-0.17%) |
Nov 15, 2006 | 20.74 | 21.19 | 20.73 | 21.17 | 336,034 | +0.35(+1.68%) |
Nov 14, 2006 | 20.46 | 20.83 | 20.39 | 20.82 | 277,744 | +0.33(+1.62%) |
Nov 13, 2006 | 20.14 | 20.70 | 20.13 | 20.49 | 456,962 | +0.26(+1.29%) |
Nov 10, 2006 | 20.02 | 20.41 | 20.01 | 20.23 | 340,493 | +0.21(+1.03%) |
Nov 09, 2006 | 20.10 | 20.12 | 19.91 | 20.03 | 292,790 | -0.06(-0.31%) |
Nov 08, 2006 | 19.69 | 20.23 | 19.65 | 20.09 | 279,527 | +0.38(+1.91%) |
Nov 07, 2006 | 19.69 | 19.90 | 19.65 | 19.71 | 280,084 | +0.02(+0.09%) |
Nov 06, 2006 | 19.65 | 19.78 | 19.57 | 19.69 | 165,063 | +0.14(+0.73%) |
Nov 03, 2006 | 19.44 | 19.70 | 19.34 | 19.55 | 277,409 | +0.10(+0.51%) |
Nov 02, 2006 | 19.34 | 19.60 | 19.34 | 19.45 | 238,958 | +0.01(+0.05%) |
Nov 01, 2006 | 19.84 | 19.95 | 19.30 | 19.44 | 746,855 | -0.39(-1.99%) |
Oct 31, 2006 | 20.10 | 20.10 | 19.59 | 19.84 | 277,186 | -0.22(-1.12%) |
Oct 30, 2006 | 19.92 | 20.10 | 19.67 | 20.06 | 244,530 | +0.03(+0.13%) |
Oct 27, 2006 | 20.36 | 20.40 | 20.00 | 20.04 | 258,462 | -0.32(-1.59%) |
Oct 26, 2006 | 20.46 | 20.47 | 20.16 | 20.36 | 318,202 | +0.04(+0.18%) |
Oct 25, 2006 | 20.37 | 20.57 | 20.09 | 20.32 | 246,537 | +0.01(+0.04%) |
Oct 24, 2006 | 20.13 | 20.34 | 20.09 | 20.31 | 437,569 | +0.18(+0.89%) |
Oct 23, 2006 | 20.00 | 20.26 | 19.90 | 20.13 | 304,604 | +0.13(+0.67%) |
Oct 20, 2006 | 20.48 | 20.48 | 19.96 | 20.00 | 436,901 | -0.41(-2.02%) |
Oct 19, 2006 | 20.37 | 20.52 | 20.32 | 20.41 | 281,533 | +0.00(+0.00%) |
Oct 18, 2006 | 20.48 | 20.59 | 20.25 | 20.41 | 481,259 | -0.06(-0.31%) |
Oct 17, 2006 | 20.16 | 20.80 | 20.04 | 20.47 | 909,579 | +0.32(+1.60%) |
Oct 16, 2006 | 19.53 | 20.21 | 19.52 | 20.15 | 707,846 | +0.56(+2.84%) |
Oct 13, 2006 | 19.52 | 19.66 | 19.34 | 19.60 | 280,307 | +0.08(+0.41%) |
Oct 12, 2006 | 19.29 | 19.51 | 19.15 | 19.51 | 239,292 | +0.34(+1.78%) |
Oct 11, 2006 | 19.47 | 19.50 | 18.86 | 19.17 | 346,623 | -0.36(-1.84%) |
Oct 10, 2006 | 19.71 | 19.71 | 19.37 | 19.53 | 222,239 | -0.12(-0.59%) |
Oct 09, 2006 | 19.26 | 19.73 | 19.26 | 19.65 | 457,408 | +0.21(+1.06%) |
Oct 06, 2006 | 19.65 | 19.68 | 19.17 | 19.44 | 499,092 | -0.30(-1.50%) |
Oct 05, 2006 | 19.17 | 19.74 | 19.17 | 19.74 | 448,046 | +0.48(+2.47%) |
Oct 04, 2006 | 18.71 | 19.45 | 18.64 | 19.26 | 268,047 | +0.57(+3.02%) |
Oct 03, 2006 | 19.01 | 19.02 | 18.65 | 18.70 | 285,657 | -0.31(-1.61%) |
Oct 02, 2006 | 18.79 | 19.17 | 18.52 | 19.00 | 291,787 | +0.22(+1.15%) |
Sep 29, 2006 | 19.31 | 19.31 | 18.78 | 18.79 | 311,960 | -0.59(-3.06%) |
Sep 28, 2006 | 19.10 | 19.47 | 19.03 | 19.38 | 263,701 | +0.27(+1.41%) |
Sep 27, 2006 | 19.09 | 19.37 | 19.00 | 19.11 | 209,199 | -0.07(-0.37%) |
Sep 26, 2006 | 19.29 | 19.48 | 18.93 | 19.18 | 324,555 | -0.14(-0.74%) |
Sep 25, 2006 | 18.83 | 19.43 | 18.60 | 19.33 | 409,037 | +0.50(+2.67%) |
Sep 22, 2006 | 19.32 | 19.32 | 18.57 | 18.82 | 262,697 | -0.48(-2.46%) |
Sep 21, 2006 | 19.60 | 19.67 | 19.16 | 19.30 | 220,122 | -0.19(-0.97%) |
Sep 20, 2006 | 19.71 | 19.76 | 19.38 | 19.49 | 374,486 | -0.21(-1.05%) |
Sep 19, 2006 | 19.26 | 19.74 | 19.16 | 19.69 | 716,205 | +0.52(+2.71%) |
Sep 18, 2006 | 18.90 | 19.17 | 18.85 | 19.17 | 424,864 | +0.21(+1.09%) |
Sep 15, 2006 | 19.09 | 19.24 | 18.93 | 18.97 | 551,141 | -0.01(-0.05%) |
Sep 14, 2006 | 19.07 | 19.21 | 18.84 | 18.98 | 258,239 | -0.19(-0.98%) |
Sep 13, 2006 | 19.23 | 19.55 | 19.02 | 19.16 | 744,069 | -0.02(-0.09%) |
Sep 12, 2006 | 18.38 | 19.19 | 18.34 | 19.18 | 462,089 | +0.82(+4.45%) |
Sep 11, 2006 | 18.46 | 18.71 | 18.11 | 18.37 | 492,516 | -0.08(-0.44%) |
Sep 08, 2006 | 18.29 | 18.63 | 18.09 | 18.45 | 328,567 | +0.33(+1.83%) |
Sep 07, 2006 | 17.90 | 18.64 | 17.81 | 18.11 | 478,585 | +0.24(+1.36%) |
Sep 06, 2006 | 18.11 | 18.11 | 17.77 | 17.87 | 315,750 | -0.25(-1.39%) |
Sep 05, 2006 | 18.32 | 18.33 | 18.06 | 18.12 | 572,095 | -0.26(-1.42%) |
Sep 01, 2006 | 18.44 | 18.47 | 18.28 | 18.38 | 265,484 | +0.06(+0.34%) |
Aug 31, 2006 | 18.27 | 18.64 | 18.26 | 18.32 | 201,175 | +0.05(+0.29%) |
Aug 30, 2006 | 18.57 | 18.78 | 18.18 | 18.27 | 353,644 | -0.30(-1.60%) |
Aug 29, 2006 | 18.35 | 18.66 | 18.17 | 18.56 | 343,613 | +0.30(+1.62%) |
Aug 28, 2006 | 17.99 | 18.39 | 17.95 | 18.27 | 197,497 | +0.28(+1.55%) |
Aug 25, 2006 | 17.94 | 18.12 | 17.81 | 17.99 | 156,370 | +0.04(+0.25%) |
Aug 24, 2006 | 17.72 | 18.01 | 17.59 | 17.94 | 378,498 | +0.31(+1.73%) |
Aug 23, 2006 | 17.92 | 18.11 | 17.53 | 17.64 | 207,639 | -0.30(-1.65%) |
Aug 22, 2006 | 17.94 | 18.06 | 17.77 | 17.94 | 155,924 | -0.05(-0.30%) |
Aug 21, 2006 | 18.11 | 18.30 | 17.87 | 17.99 | 260,691 | -0.18(-0.99%) |
Aug 18, 2006 | 18.32 | 18.32 | 17.88 | 18.17 | 178,995 | -0.11(-0.59%) |
Aug 17, 2006 | 18.11 | 18.39 | 17.88 | 18.28 | 280,084 | +0.06(+0.34%) |
Aug 16, 2006 | 17.27 | 18.28 | 17.23 | 18.21 | 713,976 | +1.35(+7.98%) |
Aug 15, 2006 | 16.67 | 17.01 | 16.67 | 16.87 | 160,494 | +0.42(+2.56%) |
Aug 14, 2006 | 16.26 | 16.87 | 16.18 | 16.45 | 152,803 | +0.33(+2.06%) |
Aug 11, 2006 | 16.33 | 16.33 | 16.00 | 16.11 | 158,599 | -0.26(-1.59%) |
Aug 10, 2006 | 16.15 | 16.63 | 16.08 | 16.37 | 211,317 | +0.10(+0.61%) |
Aug 09, 2006 | 16.60 | 16.77 | 16.27 | 16.28 | 236,951 | -0.14(-0.87%) |
Aug 08, 2006 | 16.65 | 16.94 | 16.38 | 16.42 | 235,057 | -0.22(-1.35%) |
Aug 07, 2006 | 16.59 | 16.65 | 16.46 | 16.64 | 146,785 | -0.04(-0.22%) |
Aug 04, 2006 | 16.77 | 16.97 | 16.49 | 16.68 | 215,998 | +0.09(+0.54%) |
Aug 03, 2006 | 16.55 | 16.72 | 16.35 | 16.59 | 255,341 | -0.07(-0.43%) |
Aug 02, 2006 | 16.38 | 16.75 | 16.28 | 16.66 | 242,747 | +0.38(+2.31%) |
Aug 01, 2006 | 16.52 | 16.52 | 16.13 | 16.28 | 211,986 | -0.38(-2.26%) |
Jul 31, 2006 | 16.54 | 16.76 | 16.36 | 16.66 | 208,642 | +0.04(+0.22%) |
Jul 28, 2006 | 16.15 | 16.68 | 16.15 | 16.63 | 164,840 | +0.60(+3.75%) |
Jul 27, 2006 | 16.33 | 16.60 | 15.91 | 16.02 | 249,211 | -0.22(-1.33%) |
Jul 26, 2006 | 16.60 | 16.65 | 16.11 | 16.24 | 341,496 | -0.42(-2.53%) |
Jul 25, 2006 | 16.54 | 16.86 | 16.34 | 16.66 | 295,576 | +0.17(+1.03%) |
Jul 24, 2006 | 16.14 | 16.73 | 16.14 | 16.49 | 297,360 | +0.44(+2.74%) |
Jul 21, 2006 | 16.67 | 16.67 | 15.97 | 16.05 | 387,415 | -0.61(-3.66%) |
Jul 20, 2006 | 17.23 | 17.27 | 16.57 | 16.66 | 309,954 | -0.55(-3.18%) |
Jul 19, 2006 | 16.74 | 17.37 | 16.74 | 17.21 | 232,270 | +0.51(+3.06%) |
Jul 18, 2006 | 16.48 | 16.85 | 16.44 | 16.70 | 355,539 | +0.30(+1.86%) |
Jul 17, 2006 | 16.38 | 16.68 | 16.31 | 16.39 | 197,051 | -0.04(-0.22%) |
Jul 14, 2006 | 16.87 | 16.87 | 16.18 | 16.43 | 378,387 | -0.44(-2.61%) |
Jul 13, 2006 | 17.08 | 17.33 | 16.63 | 16.87 | 318,982 | -0.30(-1.78%) |
Jul 12, 2006 | 17.46 | 17.53 | 17.16 | 17.17 | 224,469 | -0.35(-2.00%) |
Jul 11, 2006 | 17.31 | 17.57 | 17.10 | 17.52 | 332,579 | +0.16(+0.93%) |
Jul 10, 2006 | 17.07 | 17.61 | 17.07 | 17.36 | 342,833 | +0.29(+1.68%) |
Jul 07, 2006 | 17.36 | 17.50 | 17.03 | 17.07 | 252,221 | -0.35(-2.01%) |
Jul 06, 2006 | 17.27 | 17.61 | 17.27 | 17.42 | 742,508 | +0.26(+1.52%) |
Jul 05, 2006 | 17.52 | 17.52 | 17.16 | 17.16 | 320,765 | -0.36(-2.05%) |