Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.37 | 19.51 | 19.18 | 19.40 | 2,706,330 | -0.44(-2.22%) |
Sep 27, 2007 | 19.91 | 19.92 | 19.72 | 19.85 | 1,015,322 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.58 | 19.65 | 581,839 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.54 | 19.66 | 577,922 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.93 | 19.66 | 19.72 | 773,773 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.08 | 19.99 | 20.02 | 706,857 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,783 | -0.21(-1.07%) |
Sep 19, 2007 | 20.11 | 20.15 | 19.97 | 20.04 | 522,758 | +0.09(+0.46%) |
Sep 18, 2007 | 19.56 | 20.00 | 19.53 | 19.94 | 993,779 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,506 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,120 | -0.20(-1.01%) |
Sep 13, 2007 | 20.00 | 20.10 | 19.95 | 19.99 | 715,018 | +0.26(+1.34%) |
Sep 12, 2007 | 19.63 | 19.80 | 19.58 | 19.73 | 882,797 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.42 | 19.67 | 1,774,733 | +0.42(+2.20%) |
Sep 10, 2007 | 19.44 | 19.44 | 19.12 | 19.25 | 675,032 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.23 | 19.42 | 702,940 | +0.16(+0.83%) |
Sep 06, 2007 | 19.31 | 19.32 | 19.10 | 19.26 | 1,351,265 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.42 | 19.21 | 19.37 | 753,045 | -0.03(-0.16%) |
Sep 04, 2007 | 19.15 | 19.46 | 19.12 | 19.40 | 499,582 | +0.11(+0.57%) |
Aug 31, 2007 | 19.21 | 19.43 | 19.09 | 19.29 | 605,178 | +0.41(+2.18%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.72 | 18.88 | 386,805 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.99 | 18.70 | 18.98 | 493,543 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.75 | 18.46 | 18.46 | 608,606 | -0.48(-2.52%) |
Aug 27, 2007 | 18.94 | 19.09 | 18.88 | 18.94 | 486,852 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,472 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.99 | 18.79 | 18.86 | 853,256 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.88 | 18.64 | 18.87 | 629,007 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,821 | -0.22(-1.19%) |
Aug 20, 2007 | 18.56 | 18.57 | 18.38 | 18.53 | 503,173 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.58 | 18.22 | 18.45 | 1,111,942 | +0.34(+1.86%) |
Aug 16, 2007 | 18.09 | 18.24 | 17.74 | 18.12 | 1,406,697 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.55 | 18.17 | 18.21 | 1,040,130 | +0.06(+0.34%) |
Aug 14, 2007 | 18.52 | 18.55 | 18.11 | 18.15 | 1,329,499 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,086 | +0.13(+0.73%) |
Aug 10, 2007 | 18.15 | 18.43 | 18.03 | 18.40 | 1,477,856 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.36 | 18.44 | 2,821,719 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.51 | 19.26 | 19.39 | 1,728,903 | +0.12(+0.64%) |
Aug 07, 2007 | 19.01 | 19.35 | 19.00 | 19.26 | 1,769,184 | -0.07(-0.35%) |
Aug 06, 2007 | 19.10 | 19.35 | 18.97 | 19.33 | 1,714,509 | +0.09(+0.48%) |
Aug 03, 2007 | 19.32 | 19.53 | 19.21 | 19.24 | 1,624,092 | -0.29(-1.51%) |
Aug 02, 2007 | 19.59 | 19.64 | 19.34 | 19.53 | 2,449,602 | +0.59(+3.14%) |
Aug 01, 2007 | 18.93 | 18.96 | 18.51 | 18.94 | 2,126,132 | -0.17(-0.90%) |
Jul 31, 2007 | 18.96 | 19.36 | 19.06 | 19.11 | 1,928,639 | -0.12(-0.61%) |
Jul 30, 2007 | 19.15 | 19.29 | 19.08 | 19.23 | 1,653,614 | -0.04(-0.19%) |
Jul 27, 2007 | 19.42 | 19.58 | 19.26 | 19.26 | 1,252,138 | -0.28(-1.41%) |
Jul 26, 2007 | 19.82 | 19.95 | 19.36 | 19.54 | 1,612,300 | -0.73(-3.60%) |
Jul 25, 2007 | 20.42 | 20.46 | 20.09 | 20.27 | 1,347,821 | +0.10(+0.49%) |
Jul 24, 2007 | 20.48 | 20.49 | 20.13 | 20.17 | 1,122,714 | -0.48(-2.31%) |
Jul 23, 2007 | 20.65 | 20.72 | 20.55 | 20.65 | 629,823 | +0.06(+0.30%) |
Jul 20, 2007 | 20.82 | 20.90 | 20.53 | 20.59 | 1,556,849 | -0.25(-1.18%) |
Jul 19, 2007 | 20.78 | 20.89 | 20.77 | 20.83 | 2,028,523 | +0.28(+1.34%) |
Jul 18, 2007 | 20.47 | 20.62 | 20.37 | 20.56 | 1,217,701 | -0.01(-0.03%) |
Jul 17, 2007 | 20.55 | 20.70 | 20.54 | 20.56 | 987,087 | -0.02(-0.09%) |
Jul 16, 2007 | 20.61 | 20.69 | 20.53 | 20.58 | 1,774,081 | -0.15(-0.71%) |
Jul 13, 2007 | 20.86 | 20.88 | 20.72 | 20.73 | 3,926,969 | -0.07(-0.32%) |
Jul 12, 2007 | 20.71 | 20.92 | 20.64 | 20.80 | 4,197,244 | -0.02(-0.12%) |
Jul 11, 2007 | 21.19 | 21.36 | 20.75 | 20.82 | 5,150,384 | +0.53(+2.63%) |
Jul 10, 2007 | 20.54 | 20.56 | 20.27 | 20.29 | 4,075,653 | +0.38(+1.91%) |
Jul 09, 2007 | 19.96 | 19.97 | 19.86 | 19.91 | 790,257 | +0.23(+1.18%) |
Jul 06, 2007 | 19.59 | 19.78 | 19.57 | 19.67 | 528,960 | +0.01(+0.06%) |
Jul 05, 2007 | 19.76 | 19.79 | 19.61 | 19.66 | 590,163 | -0.28(-1.38%) |
Jul 03, 2007 | 20.02 | 20.02 | 19.84 | 19.94 | 347,471 | +0.01(+0.06%) |
Jul 02, 2007 | 19.82 | 19.93 | 19.79 | 19.93 | 670,299 | +0.16(+0.81%) |
Jun 29, 2007 | 19.73 | 19.85 | 19.70 | 19.77 | 1,158,293 | +0.08(+0.40%) |
Jun 28, 2007 | 19.53 | 19.79 | 19.53 | 19.69 | 1,242,019 | -0.02(-0.12%) |
Jun 27, 2007 | 19.63 | 19.72 | 19.56 | 19.71 | 1,836,426 | +0.26(+1.32%) |
Jun 26, 2007 | 19.44 | 19.58 | 19.42 | 19.45 | 1,256,545 | +0.32(+1.70%) |
Jun 25, 2007 | 19.17 | 19.30 | 19.08 | 19.13 | 1,171,394 | +0.07(+0.35%) |
Jun 22, 2007 | 19.23 | 19.28 | 18.99 | 19.06 | 1,149,695 | +0.20(+1.07%) |
Jun 21, 2007 | 18.74 | 18.90 | 18.73 | 18.86 | 1,244,957 | +0.16(+0.85%) |
Jun 20, 2007 | 18.91 | 18.91 | 18.67 | 18.70 | 642,227 | -0.24(-1.26%) |
Jun 19, 2007 | 18.97 | 19.02 | 18.87 | 18.94 | 987,577 | -0.22(-1.15%) |
Jun 18, 2007 | 19.25 | 19.25 | 19.06 | 19.16 | 1,322,971 | +0.01(+0.06%) |
Jun 15, 2007 | 19.03 | 20.04 | 19.02 | 19.15 | 2,460,537 | +0.42(+2.22%) |
Jun 14, 2007 | 18.58 | 18.77 | 18.55 | 18.73 | 3,252,917 | +0.17(+0.89%) |
Jun 13, 2007 | 18.45 | 18.58 | 18.42 | 18.57 | 1,009,610 | +0.00(+0.00%) |
Jun 12, 2007 | 18.57 | 18.70 | 18.52 | 18.57 | 1,184,570 | +0.10(+0.56%) |
Jun 11, 2007 | 18.36 | 18.52 | 18.29 | 18.46 | 469,552 | +0.12(+0.63%) |
Jun 08, 2007 | 18.27 | 18.36 | 18.17 | 18.34 | 972,072 | +0.13(+0.74%) |
Jun 07, 2007 | 18.34 | 18.41 | 18.16 | 18.21 | 1,369,812 | -0.29(-1.59%) |
Jun 06, 2007 | 18.69 | 18.69 | 18.47 | 18.50 | 632,271 | -0.27(-1.44%) |
Jun 05, 2007 | 18.84 | 18.94 | 18.75 | 18.77 | 1,025,441 | -0.29(-1.51%) |
Jun 04, 2007 | 19.11 | 19.11 | 18.99 | 19.06 | 722,525 | +0.09(+0.45%) |
Jun 01, 2007 | 19.01 | 19.02 | 18.92 | 18.98 | 718,282 | +0.11(+0.58%) |
May 31, 2007 | 18.87 | 18.92 | 18.81 | 18.87 | 627,701 | -0.02(-0.10%) |
May 30, 2007 | 18.74 | 18.89 | 18.71 | 18.88 | 704,179 | +0.08(+0.42%) |
May 29, 2007 | 18.91 | 18.93 | 18.78 | 18.80 | 695,433 | +0.06(+0.29%) |
May 25, 2007 | 18.76 | 18.79 | 18.70 | 18.75 | 2,577,232 | -0.04(-0.23%) |
May 24, 2007 | 18.90 | 19.03 | 18.75 | 18.79 | 1,286,086 | -0.06(-0.32%) |
May 23, 2007 | 18.91 | 18.95 | 18.82 | 18.85 | 1,778,977 | -0.24(-1.25%) |
May 22, 2007 | 19.09 | 19.17 | 19.07 | 19.09 | 1,819,779 | +0.09(+0.48%) |
May 21, 2007 | 19.10 | 19.06 | 18.95 | 19.00 | 3,479,124 | -0.29(-1.52%) |
May 18, 2007 | 19.25 | 19.33 | 19.14 | 19.29 | 1,697,149 | +0.02(+0.13%) |
May 17, 2007 | 19.29 | 19.32 | 19.17 | 19.27 | 1,898,935 | -0.13(-0.66%) |
May 16, 2007 | 19.46 | 19.48 | 19.31 | 19.40 | 1,933,209 | -0.20(-1.00%) |
May 15, 2007 | 19.57 | 19.70 | 19.54 | 19.59 | 1,539,549 | -0.24(-1.21%) |
May 14, 2007 | 19.86 | 19.91 | 19.76 | 19.83 | 519,657 | -0.10(-0.49%) |
May 11, 2007 | 19.73 | 20.02 | 19.69 | 19.93 | 1,097,416 | +0.17(+0.84%) |
May 10, 2007 | 20.12 | 20.15 | 19.77 | 19.77 | 1,114,390 | -0.61(-3.01%) |
May 09, 2007 | 20.33 | 20.41 | 20.33 | 20.38 | 1,612,504 | +0.13(+0.64%) |
May 08, 2007 | 20.29 | 20.40 | 20.15 | 20.25 | 2,759,699 | +0.44(+2.23%) |
May 07, 2007 | 19.88 | 19.91 | 19.78 | 19.81 | 757,828 | +0.06(+0.28%) |
May 04, 2007 | 19.85 | 19.97 | 19.69 | 19.75 | 2,177,533 | +0.11(+0.56%) |
May 03, 2007 | 19.72 | 19.87 | 19.51 | 19.64 | 2,545,406 | +0.64(+3.39%) |
May 02, 2007 | 18.95 | 19.07 | 18.91 | 19.00 | 2,037,337 | +0.01(+0.03%) |
May 01, 2007 | 19.16 | 19.24 | 18.96 | 18.99 | 2,281,007 | -0.19(-0.99%) |
Apr 30, 2007 | 19.28 | 19.35 | 19.18 | 19.18 | 835,221 | -0.07(-0.35%) |
Apr 27, 2007 | 19.41 | 19.47 | 19.23 | 19.25 | 592,121 | -0.21(-1.07%) |
Apr 26, 2007 | 19.55 | 19.58 | 19.46 | 19.46 | 706,368 | +0.01(+0.06%) |
Apr 25, 2007 | 19.47 | 19.48 | 19.36 | 19.45 | 747,333 | +0.26(+1.37%) |
Apr 24, 2007 | 19.21 | 19.29 | 19.18 | 19.18 | 641,737 | +0.06(+0.32%) |
Apr 23, 2007 | 19.15 | 19.22 | 19.10 | 19.12 | 348,940 | -0.05(-0.26%) |
Apr 20, 2007 | 19.22 | 19.30 | 19.14 | 19.17 | 608,655 | +0.26(+1.39%) |
Apr 19, 2007 | 18.84 | 18.98 | 18.84 | 18.91 | 388,274 | -0.01(-0.03%) |
Apr 18, 2007 | 18.93 | 18.96 | 18.82 | 18.91 | 711,590 | -0.13(-0.71%) |
Apr 17, 2007 | 18.99 | 19.07 | 18.95 | 19.05 | 748,902 | +0.08(+0.42%) |
Apr 16, 2007 | 18.88 | 18.99 | 18.88 | 18.97 | 453,649 | +0.10(+0.52%) |
Apr 13, 2007 | 18.87 | 18.92 | 18.78 | 18.87 | 501,377 | +0.33(+1.78%) |
Apr 12, 2007 | 18.39 | 18.58 | 18.35 | 18.54 | 573,516 | +0.06(+0.33%) |
Apr 11, 2007 | 18.66 | 18.66 | 18.41 | 18.48 | 664,260 | -0.13(-0.72%) |
Apr 10, 2007 | 18.63 | 18.75 | 18.57 | 18.61 | 1,254,750 | +0.18(+0.96%) |
Apr 09, 2007 | 18.47 | 18.54 | 18.40 | 18.44 | 488,810 | -0.11(-0.59%) |
Apr 05, 2007 | 18.54 | 18.57 | 18.49 | 18.55 | 505,458 | +0.01(+0.03%) |
Apr 04, 2007 | 18.53 | 18.58 | 18.48 | 18.54 | 442,622 | +0.02(+0.10%) |
Apr 03, 2007 | 18.44 | 18.60 | 18.40 | 18.52 | 506,926 | +0.07(+0.40%) |
Apr 02, 2007 | 18.57 | 18.59 | 18.39 | 18.45 | 939,593 | +0.02(+0.13%) |
Mar 30, 2007 | 18.24 | 18.48 | 18.24 | 18.42 | 1,451,253 | +0.19(+1.04%) |
Mar 29, 2007 | 18.21 | 18.27 | 18.15 | 18.23 | 1,226,188 | +0.28(+1.57%) |
Mar 28, 2007 | 17.86 | 18.10 | 17.85 | 17.95 | 3,237,738 | -0.09(-0.51%) |
Mar 27, 2007 | 18.03 | 18.15 | 18.00 | 18.04 | 4,358,168 | +0.09(+0.48%) |
Mar 26, 2007 | 18.01 | 18.02 | 17.82 | 17.96 | 3,820,394 | -0.26(-1.45%) |
Mar 23, 2007 | 18.19 | 18.33 | 18.15 | 18.22 | 5,747,075 | +0.17(+0.95%) |
Mar 22, 2007 | 18.07 | 18.14 | 17.98 | 18.05 | 1,829,082 | -0.06(-0.34%) |
Mar 21, 2007 | 17.94 | 18.12 | 17.82 | 18.11 | 4,606,898 | +0.31(+1.76%) |
Mar 20, 2007 | 17.72 | 18.00 | 17.72 | 17.80 | 6,702,990 | -0.10(-0.55%) |
Mar 19, 2007 | 18.01 | 18.07 | 17.88 | 17.90 | 2,535,777 | -0.08(-0.44%) |
Mar 16, 2007 | 18.38 | 18.41 | 17.88 | 17.98 | 6,133,146 | +0.39(+2.19%) |
Mar 15, 2007 | 17.28 | 17.68 | 17.27 | 17.59 | 1,985,110 | +0.73(+4.32%) |
Mar 14, 2007 | 16.77 | 16.90 | 16.69 | 16.86 | 966,523 | +0.31(+1.85%) |
Mar 13, 2007 | 16.82 | 16.92 | 16.54 | 16.56 | 963,422 | -0.26(-1.57%) |
Mar 12, 2007 | 16.66 | 16.87 | 16.65 | 16.82 | 1,074,730 | +0.40(+2.42%) |
Mar 09, 2007 | 16.33 | 16.46 | 16.23 | 16.42 | 2,979,052 | +0.25(+1.52%) |
Mar 08, 2007 | 16.16 | 16.29 | 16.12 | 16.18 | 3,108,477 | -0.12(-0.75%) |
Mar 07, 2007 | 16.21 | 16.33 | 16.16 | 16.30 | 1,107,372 | +0.15(+0.91%) |
Mar 06, 2007 | 16.09 | 16.19 | 15.97 | 16.15 | 1,122,714 | +0.34(+2.17%) |
Mar 05, 2007 | 15.70 | 15.93 | 15.67 | 15.81 | 3,370,590 | -0.21(-1.30%) |
Mar 02, 2007 | 16.03 | 16.13 | 15.97 | 16.02 | 974,520 | -0.23(-1.40%) |
Mar 01, 2007 | 16.07 | 16.24 | 15.96 | 16.24 | 1,267,806 | -0.23(-1.41%) |
Feb 28, 2007 | 16.46 | 16.53 | 16.37 | 16.48 | 942,857 | +0.08(+0.49%) |
Feb 27, 2007 | 16.73 | 16.76 | 16.34 | 16.40 | 1,118,470 | -0.38(-2.26%) |
Feb 26, 2007 | 16.79 | 16.83 | 16.72 | 16.78 | 463,219 | +0.02(+0.15%) |
Feb 23, 2007 | 16.78 | 16.78 | 16.68 | 16.75 | 538,263 | +0.15(+0.89%) |
Feb 22, 2007 | 16.56 | 16.62 | 16.53 | 16.60 | 595,875 | -0.02(-0.11%) |
Feb 21, 2007 | 16.57 | 16.68 | 16.54 | 16.62 | 764,307 | -0.30(-1.77%) |
Feb 20, 2007 | 16.83 | 16.95 | 16.77 | 16.92 | 493,543 | +0.18(+1.10%) |
Feb 16, 2007 | 16.70 | 16.76 | 16.60 | 16.74 | 534,509 | -0.18(-1.09%) |
Feb 15, 2007 | 16.98 | 17.00 | 16.88 | 16.92 | 431,361 | +0.02(+0.14%) |
Feb 14, 2007 | 16.78 | 16.90 | 16.78 | 16.90 | 1,098,817 | +0.37(+2.26%) |
Feb 13, 2007 | 16.40 | 16.56 | 16.40 | 16.52 | 675,763 | +0.19(+1.16%) |
Feb 12, 2007 | 16.29 | 16.37 | 16.25 | 16.33 | 881,093 | -0.23(-1.37%) |
Feb 09, 2007 | 16.57 | 16.67 | 16.53 | 16.56 | 776,874 | -0.13(-0.81%) |
Feb 08, 2007 | 16.64 | 16.75 | 16.59 | 16.70 | 1,713,530 | -0.39(-2.29%) |
Feb 07, 2007 | 17.05 | 17.19 | 17.02 | 17.09 | 429,076 | -0.08(-0.46%) |
Feb 06, 2007 | 17.20 | 17.23 | 17.14 | 17.17 | 1,285,759 | +0.22(+1.30%) |
Feb 05, 2007 | 16.92 | 17.02 | 16.91 | 16.95 | 432,177 | -0.09(-0.50%) |
Feb 02, 2007 | 17.06 | 17.09 | 16.99 | 17.03 | 671,931 | +0.07(+0.43%) |
Feb 01, 2007 | 16.93 | 17.04 | 16.90 | 16.96 | 686,456 | +0.23(+1.35%) |
Jan 31, 2007 | 16.71 | 16.77 | 16.64 | 16.73 | 585,430 | -0.11(-0.65%) |
Jan 30, 2007 | 16.89 | 16.94 | 16.77 | 16.84 | 514,924 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.75 | 16.63 | 16.71 | 448,171 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,102 | -0.12(-0.70%) |
Jan 25, 2007 | 16.89 | 16.90 | 16.68 | 16.73 | 420,589 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.01 | 16.86 | 16.95 | 518,677 | +0.10(+0.58%) |
Jan 23, 2007 | 16.81 | 16.91 | 16.75 | 16.85 | 696,249 | -0.11(-0.65%) |
Jan 22, 2007 | 17.06 | 17.06 | 16.90 | 16.96 | 486,689 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.14 | 1,008,304 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,054 | -0.12(-0.71%) |
Jan 17, 2007 | 17.14 | 17.20 | 17.11 | 17.16 | 676,174 | +0.15(+0.86%) |
Jan 16, 2007 | 17.05 | 17.06 | 16.98 | 17.02 | 520,962 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.87 | 16.95 | 588,204 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.59 | 468,246 | +0.08(+0.48%) |
Jan 10, 2007 | 16.51 | 16.56 | 16.47 | 16.51 | 642,063 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.71 | 16.59 | 16.66 | 550,340 | -0.06(-0.33%) |
Jan 08, 2007 | 16.76 | 16.78 | 16.64 | 16.71 | 626,069 | -0.12(-0.69%) |
Jan 05, 2007 | 16.90 | 16.92 | 16.78 | 16.83 | 512,149 | -0.27(-1.58%) |
Jan 04, 2007 | 17.08 | 17.16 | 17.06 | 17.10 | 590,326 | -0.09(-0.53%) |
Jan 03, 2007 | 17.25 | 17.32 | 17.14 | 17.19 | 902,545 | +0.15(+0.86%) |
Dec 29, 2006 | 17.06 | 17.16 | 17.03 | 17.05 | 300,467 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.22 | 17.09 | 17.13 | 371,789 | +0.01(+0.04%) |
Dec 27, 2006 | 16.98 | 17.14 | 16.98 | 17.12 | 532,224 | +0.21(+1.23%) |
Dec 26, 2006 | 16.82 | 16.96 | 16.82 | 16.91 | 194,218 | +0.06(+0.33%) |
Dec 22, 2006 | 17.01 | 17.07 | 16.79 | 16.86 | 407,043 | -0.02(-0.15%) |
Dec 21, 2006 | 16.90 | 17.00 | 16.83 | 16.88 | 729,707 | -0.10(-0.58%) |
Dec 20, 2006 | 17.13 | 17.17 | 16.94 | 16.98 | 985,129 | -0.07(-0.43%) |
Dec 19, 2006 | 16.98 | 17.06 | 16.96 | 17.05 | 872,841 | +0.26(+1.53%) |
Dec 18, 2006 | 16.89 | 16.94 | 16.77 | 16.79 | 400,025 | -0.02(-0.11%) |
Dec 15, 2006 | 16.87 | 16.89 | 16.78 | 16.81 | 530,755 | -0.04(-0.25%) |
Dec 14, 2006 | 16.86 | 16.90 | 16.80 | 16.86 | 579,881 | +0.03(+0.18%) |
Dec 13, 2006 | 16.79 | 16.85 | 16.75 | 16.83 | 721,220 | +0.15(+0.92%) |
Dec 12, 2006 | 16.59 | 16.71 | 16.59 | 16.67 | 432,830 | +0.16(+0.96%) |
Dec 11, 2006 | 16.48 | 16.54 | 16.46 | 16.51 | 384,193 | +0.08(+0.49%) |
Dec 08, 2006 | 16.42 | 16.53 | 16.37 | 16.43 | 439,521 | -0.09(-0.52%) |
Dec 07, 2006 | 16.57 | 16.64 | 16.49 | 16.52 | 344,370 | +0.09(+0.56%) |
Dec 06, 2006 | 16.44 | 16.47 | 16.39 | 16.43 | 440,664 | -0.13(-0.81%) |
Dec 05, 2006 | 16.51 | 16.58 | 16.48 | 16.56 | 499,582 | +0.09(+0.52%) |
Dec 04, 2006 | 16.46 | 16.54 | 16.32 | 16.48 | 616,276 | +0.06(+0.37%) |
Dec 01, 2006 | 16.40 | 16.50 | 16.32 | 16.41 | 605,505 | -0.09(-0.52%) |
Nov 30, 2006 | 16.49 | 16.54 | 16.45 | 16.50 | 337,842 | +0.04(+0.22%) |
Nov 29, 2006 | 16.56 | 16.56 | 16.40 | 16.46 | 673,236 | +0.13(+0.83%) |
Nov 28, 2006 | 16.30 | 16.40 | 16.26 | 16.33 | 521,615 | +0.12(+0.76%) |
Nov 27, 2006 | 16.30 | 16.35 | 16.14 | 16.21 | 574,658 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.33 | 16.36 | 232,899 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.11 | 16.28 | 417,325 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.21 | 16.09 | 16.19 | 836,935 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,032 | -0.25(-1.53%) |
Nov 17, 2006 | 16.21 | 16.40 | 16.16 | 16.37 | 693,148 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.40 | 16.31 | 16.35 | 429,402 | -0.03(-0.19%) |
Nov 15, 2006 | 16.30 | 16.44 | 16.27 | 16.38 | 617,909 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.16 | 16.30 | 1,011,405 | -0.10(-0.64%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,510 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,543 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.32 | 734,603 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.27 | 16.14 | 16.24 | 675,848 | -0.17(-1.04%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,106 | +0.03(+0.19%) |
Nov 06, 2006 | 16.32 | 16.41 | 16.31 | 16.38 | 1,181,469 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.97 | 1,490,913 | +0.13(+0.81%) |
Nov 02, 2006 | 15.59 | 15.93 | 15.59 | 15.84 | 2,524,352 | +0.72(+4.74%) |
Nov 01, 2006 | 15.23 | 15.32 | 15.10 | 15.12 | 2,015,140 | +0.25(+1.65%) |
Oct 31, 2006 | 15.37 | 15.37 | 14.80 | 14.88 | 4,116,945 | -0.51(-3.31%) |
Oct 30, 2006 | 15.32 | 15.39 | 15.32 | 15.39 | 795,317 | +0.05(+0.32%) |
Oct 27, 2006 | 15.34 | 15.40 | 15.31 | 15.34 | 537,936 | -0.04(-0.24%) |
Oct 26, 2006 | 15.28 | 15.38 | 15.26 | 15.37 | 548,055 | +0.06(+0.40%) |
Oct 25, 2006 | 15.22 | 15.32 | 15.21 | 15.31 | 452,741 | +0.15(+0.97%) |
Oct 24, 2006 | 15.07 | 15.18 | 15.07 | 15.16 | 886,714 | -0.11(-0.72%) |
Oct 23, 2006 | 15.13 | 15.29 | 15.10 | 15.27 | 674,705 | +0.07(+0.48%) |
Oct 20, 2006 | 15.24 | 15.26 | 15.10 | 15.20 | 432,993 | -0.09(-0.60%) |
Oct 19, 2006 | 15.26 | 15.32 | 15.21 | 15.29 | 393,496 | +0.08(+0.52%) |
Oct 18, 2006 | 15.23 | 15.27 | 15.16 | 15.21 | 2,249,835 | +0.10(+0.69%) |
Oct 17, 2006 | 15.10 | 15.13 | 14.99 | 15.11 | 539,568 | -0.09(-0.60%) |
Oct 16, 2006 | 15.18 | 15.22 | 15.14 | 15.20 | 600,608 | +0.03(+0.20%) |
Oct 13, 2006 | 15.12 | 15.20 | 15.12 | 15.17 | 777,364 | -0.10(-0.68%) |
Oct 12, 2006 | 15.16 | 15.29 | 15.13 | 15.27 | 534,182 | +0.11(+0.73%) |
Oct 11, 2006 | 15.11 | 15.23 | 15.07 | 15.16 | 283,820 | -0.05(-0.32%) |
Oct 10, 2006 | 15.21 | 15.22 | 15.12 | 15.21 | 467,103 | -0.10(-0.68%) |
Oct 09, 2006 | 15.24 | 15.32 | 15.20 | 15.32 | 314,503 | +0.01(+0.04%) |
Oct 06, 2006 | 15.31 | 15.35 | 15.24 | 15.31 | 1,028,379 | -0.04(-0.28%) |
Oct 05, 2006 | 15.31 | 15.36 | 15.27 | 15.35 | 504,478 | -0.01(-0.04%) |
Oct 04, 2006 | 15.23 | 15.36 | 15.22 | 15.36 | 582,166 | +0.27(+1.79%) |
Oct 03, 2006 | 15.07 | 15.13 | 15.03 | 15.09 | 341,922 | -0.04(-0.24%) |