Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.07 | 19.30 | 18.09 | 18.61 | 7,740 | -0.25(-1.34%) |
Jul 30, 2007 | 18.61 | 18.91 | 18.61 | 18.86 | 2,902 | +0.04(+0.20%) |
Jul 27, 2007 | 19.53 | 19.69 | 18.61 | 18.82 | 21,931 | -0.47(-2.43%) |
Jul 26, 2007 | 19.35 | 20.45 | 18.71 | 19.29 | 13,545 | +0.18(+0.94%) |
Jul 25, 2007 | 18.81 | 19.22 | 18.76 | 19.11 | 6,127 | +0.33(+1.75%) |
Jul 24, 2007 | 18.78 | 19.05 | 18.78 | 18.78 | 6,772 | -0.30(-1.59%) |
Jul 23, 2007 | 19.30 | 19.61 | 19.07 | 19.09 | 17,093 | -0.73(-3.66%) |
Jul 20, 2007 | 19.38 | 19.84 | 19.23 | 19.81 | 21,608 | +0.18(+0.92%) |
Jul 19, 2007 | 18.94 | 19.84 | 18.93 | 19.63 | 32,251 | +0.72(+3.80%) |
Jul 18, 2007 | 18.90 | 18.91 | 18.79 | 18.91 | 6,772 | +0.10(+0.51%) |
Jul 17, 2007 | 18.76 | 18.91 | 18.76 | 18.82 | 5,160 | +0.29(+1.57%) |
Jul 16, 2007 | 18.45 | 18.91 | 18.45 | 18.53 | 5,160 | -0.01(-0.05%) |
Jul 13, 2007 | 18.60 | 18.76 | 18.37 | 18.54 | 13,545 | +0.19(+1.03%) |
Jul 12, 2007 | 18.54 | 18.54 | 18.35 | 18.35 | 7,095 | +0.00(+0.02%) |
Jul 11, 2007 | 18.57 | 18.60 | 18.34 | 18.34 | 12,255 | -0.04(-0.24%) |
Jul 10, 2007 | 18.60 | 18.76 | 18.37 | 18.39 | 8,707 | -0.00(-0.01%) |
Jul 09, 2007 | 18.76 | 18.76 | 18.14 | 18.39 | 10,643 | -0.21(-1.15%) |
Jul 06, 2007 | 18.53 | 18.62 | 18.41 | 18.60 | 5,160 | +0.28(+1.52%) |
Jul 05, 2007 | 18.60 | 18.76 | 18.29 | 18.32 | 8,385 | -0.04(-0.24%) |
Jul 03, 2007 | 18.60 | 18.76 | 18.36 | 18.37 | 5,805 | +0.06(+0.33%) |
Jul 02, 2007 | 18.60 | 18.68 | 18.27 | 18.31 | 5,160 | -0.29(-1.58%) |
Jun 29, 2007 | 18.56 | 18.60 | 18.24 | 18.60 | 12,578 | +0.37(+2.05%) |
Jun 28, 2007 | 17.96 | 18.57 | 17.96 | 18.23 | 5,805 | +0.05(+0.28%) |
Jun 27, 2007 | 18.14 | 18.18 | 17.91 | 18.18 | 181,253 | +0.04(+0.22%) |
Jun 26, 2007 | 18.34 | 18.60 | 17.98 | 18.14 | 12,255 | +0.11(+0.60%) |
Jun 25, 2007 | 18.23 | 18.50 | 17.98 | 18.03 | 7,740 | -0.19(-1.02%) |
Jun 22, 2007 | 18.59 | 18.59 | 18.05 | 18.22 | 8,385 | -0.17(-0.93%) |
Jun 21, 2007 | 18.04 | 18.39 | 18.04 | 18.39 | 4,515 | +0.17(+0.94%) |
Jun 20, 2007 | 18.22 | 18.59 | 18.14 | 18.22 | 16,125 | -0.12(-0.68%) |
Jun 19, 2007 | 18.04 | 18.52 | 18.03 | 18.34 | 10,320 | +0.32(+1.78%) |
Jun 18, 2007 | 18.23 | 18.54 | 18.02 | 18.02 | 9,352 | +0.00(+0.01%) |
Jun 15, 2007 | 18.23 | 18.24 | 17.83 | 18.02 | 4,837 | -0.23(-1.24%) |
Jun 14, 2007 | 17.75 | 18.43 | 17.75 | 18.24 | 14,835 | +0.26(+1.45%) |
Jun 13, 2007 | 17.72 | 17.98 | 17.72 | 17.98 | 4,192 | +0.26(+1.49%) |
Jun 12, 2007 | 17.80 | 18.07 | 17.68 | 17.72 | 5,160 | -0.08(-0.44%) |
Jun 11, 2007 | 18.22 | 18.22 | 17.80 | 17.80 | 6,127 | -0.18(-1.02%) |
Jun 08, 2007 | 17.96 | 17.98 | 17.80 | 17.98 | 10,320 | +0.31(+1.74%) |
Jun 07, 2007 | 17.91 | 17.98 | 17.67 | 17.67 | 8,707 | -0.31(-1.72%) |
Jun 06, 2007 | 17.91 | 18.12 | 17.91 | 17.98 | 4,837 | +0.07(+0.42%) |
Jun 05, 2007 | 17.97 | 17.97 | 17.91 | 17.91 | 1,935 | -0.07(-0.41%) |
Jun 04, 2007 | 17.83 | 18.60 | 17.83 | 17.98 | 28,703 | +0.15(+0.87%) |
Jun 01, 2007 | 17.79 | 17.94 | 17.75 | 17.83 | 8,062 | +0.03(+0.17%) |
May 31, 2007 | 17.75 | 18.22 | 17.75 | 17.80 | 12,255 | +0.05(+0.28%) |
May 30, 2007 | 17.17 | 18.14 | 17.17 | 17.75 | 16,770 | +0.26(+1.51%) |
May 29, 2007 | 17.54 | 17.55 | 17.36 | 17.48 | 4,837 | -0.06(-0.35%) |
May 25, 2007 | 17.80 | 17.98 | 17.36 | 17.55 | 15,803 | -0.02(-0.14%) |
May 24, 2007 | 18.06 | 18.06 | 17.38 | 17.57 | 15,803 | -0.26(-1.44%) |
May 23, 2007 | 18.34 | 18.39 | 17.35 | 17.83 | 16,770 | -0.51(-2.79%) |
May 22, 2007 | 18.45 | 18.51 | 18.17 | 18.34 | 7,417 | -0.19(-1.03%) |
May 21, 2007 | 18.59 | 18.59 | 18.14 | 18.53 | 6,127 | +0.13(+0.70%) |
May 18, 2007 | 18.19 | 18.67 | 18.14 | 18.40 | 8,707 | +0.27(+1.49%) |
May 17, 2007 | 17.69 | 18.29 | 17.69 | 18.13 | 9,675 | +0.07(+0.40%) |
May 16, 2007 | 17.88 | 18.06 | 17.74 | 18.06 | 4,837 | +0.43(+2.43%) |
May 15, 2007 | 17.63 | 17.73 | 17.34 | 17.63 | 9,997 | +0.27(+1.55%) |
May 14, 2007 | 17.64 | 17.83 | 17.25 | 17.36 | 6,127 | -0.28(-1.56%) |
May 11, 2007 | 17.67 | 17.67 | 17.56 | 17.64 | 2,257 | +0.08(+0.46%) |
May 10, 2007 | 17.67 | 17.67 | 17.07 | 17.56 | 7,417 | -0.02(-0.11%) |
May 09, 2007 | 17.38 | 17.59 | 17.36 | 17.58 | 3,870 | -0.04(-0.21%) |
May 08, 2007 | 18.35 | 18.35 | 16.98 | 17.61 | 21,931 | -0.51(-2.82%) |
May 07, 2007 | 18.23 | 18.28 | 17.98 | 18.13 | 16,125 | -0.09(-0.49%) |
May 04, 2007 | 18.13 | 18.28 | 18.03 | 18.22 | 9,030 | -0.09(-0.51%) |
May 03, 2007 | 18.28 | 18.40 | 18.27 | 18.31 | 6,450 | +0.03(+0.19%) |
May 02, 2007 | 18.16 | 18.40 | 18.16 | 18.28 | 33,541 | -0.17(-0.91%) |
May 01, 2007 | 18.39 | 18.51 | 18.19 | 18.44 | 7,740 | -0.07(-0.35%) |
Apr 30, 2007 | 18.45 | 18.51 | 18.45 | 18.51 | 3,225 | +0.21(+1.15%) |
Apr 27, 2007 | 18.67 | 18.67 | 18.16 | 18.30 | 12,578 | -0.27(-1.45%) |
Apr 26, 2007 | 18.48 | 18.68 | 18.45 | 18.57 | 17,738 | +0.04(+0.20%) |
Apr 25, 2007 | 18.83 | 18.83 | 18.51 | 18.53 | 26,768 | -0.15(-0.80%) |
Apr 24, 2007 | 18.76 | 18.76 | 18.48 | 18.68 | 19,350 | +0.22(+1.21%) |
Apr 23, 2007 | 18.43 | 18.76 | 18.43 | 18.45 | 16,770 | +0.01(+0.05%) |
Apr 20, 2007 | 18.45 | 18.48 | 18.22 | 18.45 | 9,675 | +0.06(+0.32%) |
Apr 19, 2007 | 18.46 | 18.57 | 18.38 | 18.39 | 11,933 | -0.05(-0.25%) |
Apr 18, 2007 | 18.59 | 18.59 | 17.84 | 18.43 | 13,545 | -0.10(-0.52%) |
Apr 17, 2007 | 18.50 | 18.53 | 18.22 | 18.53 | 13,223 | +0.00(+0.02%) |
Apr 16, 2007 | 17.94 | 19.32 | 17.91 | 18.53 | 47,087 | +0.58(+3.25%) |
Apr 13, 2007 | 17.78 | 17.94 | 17.46 | 17.94 | 19,350 | +0.15(+0.85%) |
Apr 12, 2007 | 17.38 | 17.79 | 17.38 | 17.79 | 4,515 | +0.20(+1.15%) |
Apr 11, 2007 | 17.52 | 17.67 | 17.52 | 17.59 | 8,385 | +0.07(+0.37%) |
Apr 10, 2007 | 17.67 | 17.79 | 17.52 | 17.52 | 8,385 | -0.15(-0.84%) |
Apr 09, 2007 | 17.36 | 17.79 | 17.18 | 17.67 | 8,707 | +0.14(+0.77%) |
Apr 05, 2007 | 17.36 | 17.67 | 17.17 | 17.54 | 8,062 | +0.41(+2.38%) |
Apr 04, 2007 | 17.12 | 17.36 | 17.12 | 17.13 | 4,192 | -0.20(-1.18%) |
Apr 03, 2007 | 17.08 | 17.75 | 17.08 | 17.34 | 14,513 | -0.17(-0.96%) |
Apr 02, 2007 | 17.39 | 17.52 | 17.39 | 17.50 | 6,450 | +0.11(+0.62%) |
Mar 30, 2007 | 17.09 | 17.39 | 17.05 | 17.39 | 14,835 | +0.37(+2.19%) |
Mar 29, 2007 | 17.67 | 17.67 | 16.82 | 17.02 | 24,188 | -0.65(-3.68%) |
Mar 28, 2007 | 17.44 | 17.67 | 17.39 | 17.67 | 7,417 | +0.23(+1.33%) |
Mar 27, 2007 | 17.23 | 17.75 | 17.21 | 17.44 | 11,933 | +0.21(+1.24%) |
Mar 26, 2007 | 17.06 | 17.43 | 17.05 | 17.23 | 11,610 | +0.18(+1.04%) |
Mar 23, 2007 | 17.04 | 17.10 | 16.90 | 17.05 | 10,965 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.03 | 16.36 | 17.03 | 40,314 | +0.45(+2.71%) |
Mar 21, 2007 | 16.59 | 16.96 | 16.12 | 16.59 | 27,413 | +0.32(+1.96%) |
Mar 20, 2007 | 16.59 | 16.59 | 16.27 | 16.27 | 5,805 | -0.28(-1.67%) |
Mar 19, 2007 | 16.36 | 16.59 | 16.12 | 16.54 | 19,995 | +0.28(+1.70%) |
Mar 16, 2007 | 17.08 | 17.08 | 15.97 | 16.27 | 95,787 | -0.57(-3.39%) |
Mar 15, 2007 | 16.90 | 17.05 | 16.84 | 16.84 | 10,965 | +0.00(+0.00%) |
Mar 14, 2007 | 16.91 | 16.91 | 16.74 | 16.84 | 4,837 | -0.06(-0.35%) |
Mar 13, 2007 | 17.05 | 16.91 | 16.74 | 16.90 | 4,837 | -0.16(-0.91%) |
Mar 12, 2007 | 16.90 | 17.60 | 16.76 | 17.05 | 16,770 | +0.25(+1.48%) |
Mar 09, 2007 | 16.94 | 17.13 | 16.79 | 16.80 | 15,158 | +0.19(+1.12%) |
Mar 08, 2007 | 16.67 | 16.86 | 16.46 | 16.62 | 6,772 | -0.31(-1.85%) |
Mar 07, 2007 | 16.56 | 17.05 | 16.56 | 16.93 | 4,192 | +0.25(+1.49%) |
Mar 06, 2007 | 16.79 | 16.79 | 16.56 | 16.68 | 6,772 | -0.14(-0.83%) |
Mar 05, 2007 | 16.74 | 16.88 | 16.54 | 16.82 | 5,805 | -0.05(-0.28%) |
Mar 02, 2007 | 17.36 | 17.36 | 16.74 | 16.87 | 8,707 | -0.34(-1.98%) |
Mar 01, 2007 | 16.60 | 17.29 | 16.16 | 17.21 | 21,286 | -0.22(-1.25%) |
Feb 28, 2007 | 17.12 | 17.67 | 17.12 | 17.43 | 9,675 | +0.06(+0.36%) |
Feb 27, 2007 | 17.13 | 17.99 | 16.51 | 17.36 | 10,965 | -0.31(-1.74%) |
Feb 26, 2007 | 17.36 | 17.67 | 17.13 | 17.67 | 8,385 | +0.23(+1.33%) |
Feb 23, 2007 | 17.44 | 17.64 | 16.67 | 17.44 | 20,963 | +0.35(+2.07%) |
Feb 22, 2007 | 17.13 | 17.52 | 16.90 | 17.08 | 12,255 | +0.03(+0.18%) |
Feb 21, 2007 | 16.93 | 17.05 | 16.59 | 17.05 | 20,318 | +0.17(+1.01%) |
Feb 20, 2007 | 17.08 | 17.08 | 15.30 | 16.88 | 19,995 | -0.01(-0.07%) |
Feb 16, 2007 | 16.83 | 16.98 | 16.73 | 16.90 | 14,835 | +0.07(+0.44%) |
Feb 15, 2007 | 16.74 | 17.22 | 16.59 | 16.82 | 10,320 | +0.08(+0.46%) |
Feb 14, 2007 | 17.60 | 17.67 | 16.74 | 16.74 | 26,123 | -0.92(-5.23%) |
Feb 13, 2007 | 17.60 | 17.67 | 17.60 | 17.67 | 3,547 | -0.01(-0.04%) |
Feb 12, 2007 | 17.60 | 17.84 | 17.60 | 17.67 | 12,255 | +0.00(+0.00%) |
Feb 09, 2007 | 17.60 | 17.67 | 17.60 | 17.67 | 2,257 | -0.12(-0.66%) |
Feb 08, 2007 | 17.75 | 17.79 | 17.60 | 17.79 | 8,707 | +0.12(+0.67%) |
Feb 07, 2007 | 17.72 | 18.05 | 17.60 | 17.67 | 15,803 | +0.08(+0.44%) |
Feb 06, 2007 | 17.69 | 18.11 | 17.60 | 17.60 | 13,223 | -0.08(-0.47%) |
Feb 05, 2007 | 17.61 | 17.91 | 17.61 | 17.68 | 6,772 | +0.00(+0.02%) |
Feb 02, 2007 | 17.98 | 17.98 | 17.62 | 17.68 | 6,772 | -0.15(-0.85%) |
Feb 01, 2007 | 17.83 | 17.83 | 17.60 | 17.83 | 6,772 | +0.05(+0.28%) |
Jan 31, 2007 | 17.25 | 17.78 | 17.25 | 17.78 | 6,127 | +0.46(+2.67%) |
Jan 30, 2007 | 17.06 | 17.36 | 16.32 | 17.32 | 18,705 | +0.26(+1.53%) |
Jan 29, 2007 | 17.67 | 17.67 | 17.02 | 17.06 | 14,513 | -0.61(-3.47%) |
Jan 26, 2007 | 18.25 | 18.28 | 17.52 | 17.67 | 12,900 | -0.34(-1.91%) |
Jan 25, 2007 | 17.92 | 18.01 | 17.92 | 18.01 | 16,125 | +0.10(+0.57%) |
Jan 24, 2007 | 17.80 | 17.97 | 17.72 | 17.91 | 34,831 | +0.05(+0.28%) |
Jan 23, 2007 | 17.55 | 17.86 | 17.55 | 17.86 | 26,123 | +0.39(+2.24%) |
Jan 22, 2007 | 34.66 | 18.00 | 17.18 | 17.47 | 58,052 | +0.14(+0.80%) |
Jan 19, 2007 | 17.24 | 17.35 | 17.05 | 17.33 | 24,511 | +0.28(+1.66%) |
Jan 18, 2007 | 16.77 | 17.17 | 16.68 | 17.05 | 39,991 | +0.12(+0.70%) |
Jan 17, 2007 | 16.93 | 17.35 | 16.81 | 16.93 | 16,125 | -0.09(-0.53%) |
Jan 16, 2007 | 16.81 | 17.02 | 16.14 | 17.02 | 22,253 | +0.22(+1.29%) |
Jan 12, 2007 | 16.42 | 17.02 | 16.42 | 16.81 | 49,989 | +0.40(+2.44%) |
Jan 11, 2007 | 16.35 | 16.41 | 16.28 | 16.41 | 69,663 | +0.28(+1.75%) |
Jan 10, 2007 | 16.35 | 16.35 | 15.96 | 16.12 | 14,190 | +0.00(+0.00%) |
Jan 09, 2007 | 16.34 | 16.43 | 15.81 | 16.12 | 52,570 | -0.02(-0.12%) |
Jan 08, 2007 | 16.27 | 16.35 | 16.12 | 16.14 | 61,600 | +0.03(+0.21%) |
Jan 05, 2007 | 16.12 | 16.17 | 15.74 | 16.11 | 18,383 | -0.08(-0.48%) |
Jan 04, 2007 | 16.09 | 16.22 | 16.00 | 16.19 | 20,963 | +0.19(+1.16%) |
Jan 03, 2007 | 15.86 | 16.42 | 15.77 | 16.00 | 42,572 | -0.12(-0.77%) |
Dec 29, 2006 | 15.72 | 16.12 | 15.53 | 16.12 | 37,734 | +0.20(+1.27%) |
Dec 28, 2006 | 15.81 | 16.01 | 15.49 | 15.92 | 34,831 | -0.05(-0.29%) |
Dec 27, 2006 | 15.50 | 16.02 | 15.50 | 15.97 | 66,760 | +0.46(+2.98%) |
Dec 26, 2006 | 16.28 | 16.28 | 15.50 | 15.51 | 51,925 | -0.56(-3.51%) |
Dec 22, 2006 | 15.66 | 16.59 | 15.35 | 16.07 | 66,760 | +0.26(+1.65%) |
Dec 21, 2006 | 15.21 | 15.81 | 15.19 | 15.81 | 12,900 | +0.52(+3.43%) |
Dec 20, 2006 | 15.58 | 15.58 | 15.04 | 15.29 | 46,442 | -0.33(-2.08%) |
Dec 19, 2006 | 15.61 | 15.81 | 15.58 | 15.61 | 14,190 | -0.28(-1.76%) |
Dec 18, 2006 | 15.81 | 16.12 | 15.51 | 15.89 | 38,701 | +0.08(+0.49%) |
Dec 15, 2006 | 15.83 | 15.89 | 15.81 | 15.81 | 35,154 | -0.06(-0.39%) |
Dec 14, 2006 | 15.91 | 15.95 | 15.83 | 15.88 | 18,060 | -0.24(-1.52%) |
Dec 13, 2006 | 16.00 | 16.15 | 15.89 | 16.12 | 14,835 | -0.02(-0.12%) |
Dec 12, 2006 | 15.90 | 16.14 | 15.83 | 16.14 | 20,963 | +0.24(+1.50%) |
Dec 11, 2006 | 16.12 | 16.22 | 15.81 | 15.90 | 29,671 | -0.19(-1.19%) |
Dec 08, 2006 | 16.05 | 16.24 | 15.97 | 16.09 | 11,933 | -0.06(-0.38%) |
Dec 07, 2006 | 16.01 | 16.26 | 15.82 | 16.15 | 21,286 | +0.06(+0.39%) |
Dec 06, 2006 | 15.97 | 16.09 | 15.78 | 16.09 | 18,705 | +0.12(+0.78%) |
Dec 05, 2006 | 16.03 | 16.12 | 15.97 | 15.97 | 14,513 | +0.05(+0.31%) |
Dec 04, 2006 | 15.89 | 16.12 | 15.89 | 15.92 | 14,835 | +0.11(+0.67%) |
Dec 01, 2006 | 15.59 | 15.83 | 15.50 | 15.81 | 18,060 | +0.13(+0.81%) |
Nov 30, 2006 | 15.53 | 15.77 | 15.53 | 15.69 | 12,578 | +0.21(+1.38%) |
Nov 29, 2006 | 15.19 | 15.50 | 15.12 | 15.47 | 50,957 | +0.43(+2.87%) |
Nov 28, 2006 | 14.97 | 15.19 | 14.92 | 15.04 | 43,862 | +0.00(+0.02%) |
Nov 27, 2006 | 15.46 | 15.58 | 14.98 | 15.04 | 77,081 | -0.41(-2.67%) |
Nov 24, 2006 | 15.39 | 15.77 | 15.39 | 15.45 | 7,417 | -0.05(-0.34%) |
Nov 22, 2006 | 15.56 | 15.56 | 15.38 | 15.50 | 14,513 | -0.05(-0.34%) |
Nov 21, 2006 | 15.72 | 15.72 | 15.37 | 15.56 | 20,963 | -0.16(-1.05%) |
Nov 20, 2006 | 15.74 | 16.13 | 15.66 | 15.72 | 25,478 | -0.33(-2.03%) |
Nov 17, 2006 | 15.73 | 16.12 | 15.73 | 16.05 | 4,192 | +0.31(+1.99%) |
Nov 16, 2006 | 15.60 | 15.97 | 15.58 | 15.73 | 20,318 | +0.14(+0.88%) |
Nov 15, 2006 | 15.89 | 15.89 | 15.19 | 15.60 | 28,058 | -0.07(-0.46%) |
Nov 14, 2006 | 16.20 | 16.38 | 15.41 | 15.67 | 65,470 | -0.38(-2.36%) |
Nov 13, 2006 | 15.66 | 16.42 | 15.66 | 16.05 | 17,738 | +0.40(+2.58%) |
Nov 10, 2006 | 15.63 | 15.66 | 15.50 | 15.64 | 8,385 | -0.00(-0.03%) |
Nov 09, 2006 | 15.64 | 15.66 | 15.24 | 15.65 | 9,352 | +0.07(+0.43%) |
Nov 08, 2006 | 15.52 | 15.81 | 15.23 | 15.58 | 22,898 | -0.10(-0.63%) |
Nov 07, 2006 | 15.50 | 15.97 | 15.50 | 15.68 | 13,223 | +0.16(+1.00%) |
Nov 06, 2006 | 15.33 | 15.57 | 15.30 | 15.52 | 18,060 | -0.04(-0.26%) |
Nov 03, 2006 | 15.71 | 15.88 | 15.32 | 15.57 | 52,892 | -0.26(-1.67%) |
Nov 02, 2006 | 16.19 | 16.19 | 15.72 | 15.83 | 16,770 | -0.20(-1.26%) |
Nov 01, 2006 | 16.22 | 16.81 | 15.84 | 16.03 | 14,835 | -0.31(-1.90%) |
Oct 31, 2006 | 16.05 | 16.39 | 16.05 | 16.34 | 8,062 | +0.26(+1.64%) |
Oct 30, 2006 | 16.59 | 16.82 | 15.84 | 16.08 | 27,413 | -0.36(-2.17%) |
Oct 27, 2006 | 16.69 | 16.90 | 16.40 | 16.43 | 16,448 | -0.09(-0.56%) |
Oct 26, 2006 | 16.79 | 16.87 | 16.43 | 16.53 | 12,255 | -0.20(-1.21%) |
Oct 25, 2006 | 16.51 | 17.28 | 16.44 | 16.73 | 44,507 | +0.22(+1.31%) |
Oct 24, 2006 | 16.74 | 17.05 | 15.75 | 16.51 | 149,002 | -1.50(-8.32%) |
Oct 23, 2006 | 17.52 | 18.01 | 17.52 | 18.01 | 19,673 | +0.07(+0.41%) |
Oct 20, 2006 | 17.58 | 17.95 | 17.58 | 17.93 | 12,578 | +0.57(+3.29%) |
Oct 19, 2006 | 17.36 | 17.59 | 17.21 | 17.36 | 2,902 | +0.28(+1.63%) |
Oct 18, 2006 | 16.74 | 17.29 | 16.65 | 17.08 | 29,348 | +0.40(+2.42%) |
Oct 17, 2006 | 17.21 | 17.71 | 16.23 | 16.68 | 79,983 | -0.26(-1.56%) |
Oct 16, 2006 | 16.46 | 16.96 | 16.45 | 16.94 | 54,505 | +0.67(+4.10%) |
Oct 13, 2006 | 15.51 | 16.36 | 15.48 | 16.28 | 45,474 | +0.62(+3.98%) |
Oct 12, 2006 | 15.48 | 15.66 | 15.43 | 15.66 | 11,933 | +0.23(+1.49%) |
Oct 11, 2006 | 15.84 | 15.84 | 15.39 | 15.43 | 8,062 | -0.20(-1.29%) |
Oct 10, 2006 | 15.81 | 15.97 | 15.20 | 15.63 | 25,801 | -0.45(-2.80%) |
Oct 09, 2006 | 15.66 | 16.20 | 15.66 | 16.08 | 16,125 | +0.29(+1.87%) |
Oct 06, 2006 | 16.12 | 16.43 | 15.69 | 15.78 | 18,705 | -0.57(-3.51%) |
Oct 05, 2006 | 16.30 | 16.67 | 16.12 | 16.36 | 14,513 | +0.23(+1.44%) |
Oct 04, 2006 | 15.05 | 16.43 | 14.98 | 16.12 | 61,600 | +0.47(+2.97%) |
Oct 03, 2006 | 16.93 | 17.10 | 15.66 | 15.66 | 35,476 | -1.54(-8.96%) |
Oct 02, 2006 | 16.74 | 17.20 | 16.67 | 17.20 | 9,675 | +0.36(+2.15%) |
Sep 29, 2006 | 16.98 | 17.10 | 16.68 | 16.84 | 12,255 | -0.06(-0.37%) |
Sep 28, 2006 | 16.96 | 16.96 | 16.59 | 16.90 | 11,610 | +0.16(+0.93%) |
Sep 27, 2006 | 16.87 | 17.27 | 16.37 | 16.74 | 34,186 | +0.03(+0.20%) |
Sep 26, 2006 | 16.12 | 16.71 | 15.58 | 16.71 | 61,600 | +0.42(+2.59%) |
Sep 25, 2006 | 17.79 | 17.79 | 16.22 | 16.29 | 113,203 | -1.50(-8.44%) |
Sep 22, 2006 | 18.06 | 18.06 | 17.21 | 17.79 | 27,736 | -0.27(-1.51%) |
Sep 21, 2006 | 18.22 | 18.26 | 17.98 | 18.06 | 21,931 | -0.08(-0.44%) |
Sep 20, 2006 | 18.31 | 18.37 | 17.73 | 18.14 | 32,251 | -0.29(-1.58%) |
Sep 19, 2006 | 19.46 | 19.46 | 17.67 | 18.43 | 111,912 | -1.22(-6.22%) |
Sep 18, 2006 | 19.42 | 19.65 | 19.38 | 19.65 | 16,125 | +0.12(+0.60%) |
Sep 15, 2006 | 19.46 | 19.62 | 19.46 | 19.54 | 8,707 | +0.08(+0.40%) |
Sep 14, 2006 | 19.49 | 19.49 | 19.46 | 19.46 | 7,740 | -0.03(-0.14%) |
Sep 13, 2006 | 19.42 | 19.49 | 19.39 | 19.49 | 9,675 | +0.09(+0.48%) |
Sep 12, 2006 | 19.38 | 19.46 | 19.38 | 19.39 | 9,352 | -0.03(-0.16%) |
Sep 11, 2006 | 19.66 | 19.66 | 19.38 | 19.43 | 12,255 | -0.30(-1.51%) |
Sep 08, 2006 | 19.61 | 19.75 | 19.53 | 19.72 | 2,580 | +0.03(+0.17%) |
Sep 07, 2006 | 19.81 | 19.82 | 19.53 | 19.69 | 6,127 | -0.05(-0.24%) |
Sep 06, 2006 | 19.63 | 19.84 | 19.63 | 19.74 | 7,740 | -0.04(-0.21%) |
Sep 05, 2006 | 19.78 | 19.78 | 19.48 | 19.78 | 7,095 | -0.07(-0.33%) |
Sep 01, 2006 | 19.67 | 19.84 | 19.53 | 19.84 | 6,450 | +0.09(+0.47%) |
Aug 31, 2006 | 19.51 | 19.75 | 19.51 | 19.75 | 3,870 | +0.25(+1.29%) |
Aug 30, 2006 | 19.84 | 19.84 | 19.50 | 19.50 | 4,837 | -0.34(-1.73%) |
Aug 29, 2006 | 19.61 | 19.84 | 19.53 | 19.84 | 12,255 | +0.31(+1.59%) |
Aug 28, 2006 | 19.84 | 19.84 | 19.53 | 19.53 | 14,190 | -0.37(-1.85%) |
Aug 25, 2006 | 19.92 | 19.94 | 19.86 | 19.90 | 4,515 | -0.02(-0.09%) |
Aug 24, 2006 | 19.86 | 19.92 | 19.86 | 19.92 | 8,062 | +0.06(+0.31%) |
Aug 23, 2006 | 19.90 | 19.97 | 19.86 | 19.86 | 11,288 | -0.00(-0.02%) |
Aug 22, 2006 | 19.98 | 19.98 | 19.86 | 19.86 | 14,190 | -0.04(-0.22%) |
Aug 21, 2006 | 19.61 | 19.91 | 19.60 | 19.91 | 16,448 | +0.30(+1.55%) |
Aug 18, 2006 | 19.78 | 19.84 | 19.48 | 19.60 | 28,058 | -0.24(-1.22%) |
Aug 17, 2006 | 19.95 | 19.95 | 19.84 | 19.84 | 9,997 | -0.11(-0.53%) |
Aug 16, 2006 | 19.92 | 19.95 | 19.66 | 19.95 | 23,866 | +0.03(+0.14%) |
Aug 15, 2006 | 19.88 | 20.00 | 19.38 | 19.92 | 30,638 | +0.03(+0.16%) |
Aug 14, 2006 | 20.00 | 20.15 | 19.89 | 19.89 | 2,902 | -0.19(-0.93%) |
Aug 11, 2006 | 20.08 | 20.16 | 20.08 | 20.08 | 7,740 | -0.12(-0.60%) |
Aug 10, 2006 | 20.30 | 20.36 | 20.13 | 20.20 | 6,450 | -0.03(-0.17%) |
Aug 09, 2006 | 20.29 | 20.29 | 20.23 | 20.23 | 5,160 | +0.16(+0.77%) |
Aug 08, 2006 | 20.24 | 20.37 | 19.84 | 20.08 | 21,286 | -0.23(-1.13%) |
Aug 07, 2006 | 20.31 | 20.31 | 20.24 | 20.31 | 13,868 | -0.00(-0.02%) |
Aug 04, 2006 | 20.43 | 20.43 | 20.31 | 20.31 | 6,450 | -0.12(-0.59%) |
Aug 03, 2006 | 20.28 | 20.43 | 20.28 | 20.43 | 9,675 | +0.15(+0.75%) |
Aug 02, 2006 | 20.30 | 20.39 | 20.28 | 20.28 | 26,768 | +0.02(+0.09%) |