Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.37 | 19.66 | 19.24 | 19.45 | 720,829 | +0.45(+2.38%) |
Aug 30, 2007 | 18.57 | 19.15 | 18.47 | 19.00 | 830,518 | +0.05(+0.29%) |
Aug 29, 2007 | 18.41 | 19.00 | 18.41 | 18.94 | 691,874 | +0.66(+3.63%) |
Aug 28, 2007 | 18.63 | 19.04 | 18.17 | 18.28 | 1,085,678 | -0.59(-3.10%) |
Aug 27, 2007 | 19.19 | 19.31 | 18.81 | 18.87 | 685,423 | -0.31(-1.63%) |
Aug 24, 2007 | 18.62 | 19.36 | 18.41 | 19.18 | 1,160,486 | +0.44(+2.33%) |
Aug 23, 2007 | 19.33 | 20.07 | 18.50 | 18.74 | 2,070,942 | +0.12(+0.67%) |
Aug 22, 2007 | 17.55 | 18.73 | 17.44 | 18.62 | 2,269,254 | +1.46(+8.50%) |
Aug 21, 2007 | 17.31 | 17.59 | 16.95 | 17.16 | 1,353,094 | -0.16(-0.90%) |
Aug 20, 2007 | 17.03 | 17.44 | 16.79 | 17.31 | 1,838,320 | +0.55(+3.31%) |
Aug 17, 2007 | 18.26 | 18.65 | 16.48 | 16.76 | 4,102,081 | -0.43(-2.50%) |
Aug 16, 2007 | 18.65 | 18.65 | 16.23 | 17.19 | 6,028,537 | -2.41(-12.30%) |
Aug 15, 2007 | 20.60 | 20.61 | 19.55 | 19.60 | 2,310,951 | -1.30(-6.20%) |
Aug 14, 2007 | 21.26 | 21.75 | 20.69 | 20.89 | 1,306,285 | -0.74(-3.43%) |
Aug 13, 2007 | 21.56 | 21.99 | 21.46 | 21.64 | 677,226 | -0.11(-0.50%) |
Aug 10, 2007 | 21.54 | 22.24 | 21.32 | 21.74 | 1,506,822 | +0.02(+0.07%) |
Aug 09, 2007 | 22.03 | 22.45 | 21.62 | 21.73 | 1,846,095 | -0.84(-3.73%) |
Aug 08, 2007 | 22.57 | 23.12 | 22.48 | 22.57 | 1,426,749 | +0.34(+1.51%) |
Aug 07, 2007 | 21.69 | 22.38 | 21.59 | 22.24 | 1,243,919 | +0.22(+0.99%) |
Aug 06, 2007 | 22.55 | 22.58 | 21.66 | 22.02 | 1,575,267 | -0.20(-0.91%) |
Aug 03, 2007 | 22.31 | 22.53 | 21.87 | 22.22 | 1,627,792 | +0.42(+1.93%) |
Aug 02, 2007 | 21.45 | 21.90 | 21.28 | 21.80 | 972,285 | +0.43(+2.01%) |
Aug 01, 2007 | 21.40 | 21.74 | 20.93 | 21.37 | 1,609,482 | -0.30(-1.37%) |
Jul 31, 2007 | 21.69 | 22.36 | 21.48 | 21.67 | 2,516,842 | +0.37(+1.76%) |
Jul 30, 2007 | 20.79 | 21.45 | 20.75 | 21.29 | 1,252,923 | +0.45(+2.17%) |
Jul 27, 2007 | 21.00 | 21.42 | 20.61 | 20.84 | 1,502,741 | -0.48(-2.27%) |
Jul 26, 2007 | 22.03 | 22.41 | 21.14 | 21.32 | 2,376,238 | -1.40(-6.18%) |
Jul 25, 2007 | 23.13 | 23.33 | 22.06 | 22.73 | 1,561,529 | -0.76(-3.25%) |
Jul 24, 2007 | 24.19 | 24.37 | 23.27 | 23.49 | 1,168,908 | -0.40(-1.67%) |
Jul 23, 2007 | 24.15 | 24.38 | 23.71 | 23.89 | 891,843 | +0.05(+0.20%) |
Jul 20, 2007 | 23.85 | 24.09 | 23.53 | 23.84 | 1,322,553 | -0.09(-0.39%) |
Jul 19, 2007 | 24.04 | 24.26 | 23.73 | 23.94 | 1,581,472 | +0.18(+0.76%) |
Jul 18, 2007 | 22.67 | 23.82 | 22.67 | 23.76 | 1,842,497 | +0.95(+4.17%) |
Jul 17, 2007 | 22.77 | 23.24 | 22.70 | 22.81 | 939,399 | -0.04(-0.17%) |
Jul 16, 2007 | 22.88 | 23.24 | 22.56 | 22.84 | 1,641,014 | +0.03(+0.14%) |
Jul 13, 2007 | 22.86 | 23.00 | 22.57 | 22.81 | 968,032 | -0.05(-0.20%) |
Jul 12, 2007 | 22.10 | 22.95 | 22.10 | 22.86 | 1,526,135 | +0.94(+4.27%) |
Jul 11, 2007 | 22.18 | 22.24 | 21.78 | 21.92 | 865,815 | -0.05(-0.25%) |
Jul 10, 2007 | 22.56 | 22.62 | 21.95 | 21.98 | 1,221,226 | -0.39(-1.74%) |
Jul 09, 2007 | 21.99 | 22.43 | 21.99 | 22.37 | 1,619,423 | +0.75(+3.46%) |
Jul 06, 2007 | 20.97 | 21.72 | 20.83 | 21.62 | 1,464,162 | +0.67(+3.20%) |
Jul 05, 2007 | 20.93 | 21.03 | 20.50 | 20.95 | 1,446,389 | +0.41(+1.97%) |
Jul 03, 2007 | 20.89 | 20.89 | 20.47 | 20.54 | 614,947 | -0.33(-1.57%) |
Jul 02, 2007 | 20.90 | 21.07 | 20.71 | 20.87 | 993,765 | +0.33(+1.60%) |
Jun 29, 2007 | 20.28 | 20.82 | 20.28 | 20.54 | 877,747 | +0.40(+1.98%) |
Jun 28, 2007 | 20.09 | 20.36 | 20.07 | 20.15 | 961,452 | +0.12(+0.62%) |
Jun 27, 2007 | 19.59 | 20.28 | 19.51 | 20.02 | 1,605,051 | +0.14(+0.71%) |
Jun 26, 2007 | 20.85 | 20.86 | 19.73 | 19.88 | 2,346,697 | -1.06(-5.07%) |
Jun 25, 2007 | 21.07 | 21.68 | 20.90 | 20.94 | 918,526 | -0.51(-2.36%) |
Jun 22, 2007 | 21.46 | 21.60 | 21.11 | 21.45 | 967,568 | +0.02(+0.11%) |
Jun 21, 2007 | 21.32 | 21.68 | 20.97 | 21.42 | 956,941 | -0.03(-0.15%) |
Jun 20, 2007 | 22.01 | 22.07 | 21.40 | 21.46 | 1,008,566 | -0.62(-2.79%) |
Jun 19, 2007 | 21.69 | 22.12 | 21.53 | 22.07 | 1,000,363 | +0.21(+0.96%) |
Jun 18, 2007 | 21.85 | 22.10 | 21.63 | 21.86 | 1,306,560 | +0.34(+1.56%) |
Jun 15, 2007 | 21.25 | 21.62 | 21.25 | 21.53 | 1,213,765 | +0.42(+2.00%) |
Jun 14, 2007 | 20.88 | 21.51 | 20.76 | 21.10 | 1,047,914 | +0.34(+1.65%) |
Jun 13, 2007 | 20.54 | 20.86 | 20.49 | 20.76 | 880,012 | +0.29(+1.41%) |
Jun 12, 2007 | 20.72 | 20.91 | 20.41 | 20.47 | 1,236,451 | -0.50(-2.38%) |
Jun 11, 2007 | 20.96 | 21.25 | 20.70 | 20.97 | 1,239,844 | +0.02(+0.11%) |
Jun 08, 2007 | 20.76 | 21.14 | 20.43 | 20.95 | 1,550,766 | +0.08(+0.37%) |
Jun 07, 2007 | 21.92 | 22.20 | 20.86 | 20.87 | 1,763,919 | -1.29(-5.81%) |
Jun 06, 2007 | 22.39 | 22.44 | 21.67 | 22.16 | 1,756,997 | -0.47(-2.07%) |
Jun 05, 2007 | 22.91 | 22.91 | 22.31 | 22.63 | 995,364 | -0.22(-0.96%) |
Jun 04, 2007 | 22.56 | 22.91 | 22.36 | 22.84 | 1,800,814 | +0.34(+1.49%) |
Jun 01, 2007 | 22.36 | 22.91 | 22.25 | 22.51 | 1,720,767 | +0.64(+2.93%) |
May 31, 2007 | 21.46 | 21.99 | 21.38 | 21.87 | 1,396,844 | +0.98(+4.71%) |
May 30, 2007 | 20.64 | 20.91 | 20.51 | 20.89 | 632,638 | +0.15(+0.71%) |
May 29, 2007 | 20.95 | 21.35 | 20.69 | 20.74 | 788,133 | -0.10(-0.49%) |
May 25, 2007 | 20.62 | 21.00 | 20.57 | 20.84 | 955,739 | +0.29(+1.40%) |
May 24, 2007 | 21.25 | 21.48 | 20.49 | 20.55 | 1,233,084 | -0.91(-4.25%) |
May 23, 2007 | 21.46 | 22.06 | 21.36 | 21.46 | 1,466,410 | +0.15(+0.70%) |
May 22, 2007 | 21.55 | 21.96 | 21.22 | 21.32 | 1,298,665 | -0.34(-1.59%) |
May 21, 2007 | 20.67 | 21.80 | 20.67 | 21.66 | 1,160,394 | +0.88(+4.24%) |
May 18, 2007 | 20.76 | 21.00 | 20.52 | 20.78 | 1,415,885 | +0.13(+0.64%) |
May 17, 2007 | 20.71 | 20.87 | 20.45 | 20.64 | 1,188,740 | -0.33(-1.58%) |
May 16, 2007 | 21.16 | 21.30 | 20.71 | 20.98 | 1,022,582 | -0.31(-1.45%) |
May 15, 2007 | 21.16 | 21.81 | 21.16 | 21.28 | 901,820 | +0.03(+0.15%) |
May 14, 2007 | 21.64 | 21.71 | 20.94 | 21.25 | 1,263,191 | -0.46(-2.12%) |
May 11, 2007 | 21.66 | 22.15 | 21.39 | 21.71 | 1,074,029 | +0.36(+1.68%) |
May 10, 2007 | 21.85 | 22.03 | 21.32 | 21.35 | 1,065,827 | -0.79(-3.56%) |
May 09, 2007 | 21.97 | 22.20 | 21.67 | 22.14 | 1,287,319 | -0.03(-0.14%) |
May 08, 2007 | 22.37 | 22.37 | 21.77 | 22.17 | 962,890 | -0.30(-1.35%) |
May 07, 2007 | 22.27 | 22.67 | 22.25 | 22.48 | 924,577 | +0.35(+1.59%) |
May 04, 2007 | 22.45 | 22.62 | 21.99 | 22.13 | 1,287,869 | -0.17(-0.77%) |
May 03, 2007 | 22.47 | 22.57 | 22.06 | 22.30 | 1,228,997 | +0.06(+0.28%) |
May 02, 2007 | 21.30 | 22.42 | 21.23 | 22.24 | 1,760,857 | +0.72(+3.34%) |
May 01, 2007 | 20.75 | 21.60 | 20.52 | 21.52 | 3,375,226 | -0.52(-2.37%) |
Apr 30, 2007 | 22.74 | 22.86 | 21.92 | 22.04 | 2,567,674 | -0.78(-3.42%) |
Apr 27, 2007 | 23.03 | 23.24 | 22.74 | 22.82 | 1,588,879 | -0.18(-0.78%) |
Apr 26, 2007 | 23.25 | 23.31 | 22.98 | 23.00 | 1,321,042 | -0.74(-3.12%) |
Apr 25, 2007 | 23.24 | 23.81 | 23.20 | 23.74 | 1,195,296 | +0.48(+2.08%) |
Apr 24, 2007 | 23.99 | 23.99 | 23.21 | 23.26 | 1,253,369 | -0.66(-2.77%) |
Apr 23, 2007 | 23.80 | 24.11 | 23.67 | 23.92 | 996,847 | +0.09(+0.36%) |
Apr 20, 2007 | 24.02 | 24.13 | 23.77 | 23.84 | 1,516,946 | +0.32(+1.36%) |
Apr 19, 2007 | 24.09 | 24.09 | 23.49 | 23.52 | 1,873,884 | -1.15(-4.68%) |
Apr 18, 2007 | 24.58 | 24.83 | 24.23 | 24.67 | 1,235,183 | +0.11(+0.45%) |
Apr 17, 2007 | 25.18 | 25.20 | 24.52 | 24.56 | 1,537,806 | -0.69(-2.75%) |
Apr 16, 2007 | 24.89 | 25.33 | 24.76 | 25.26 | 1,869,097 | +0.61(+2.47%) |
Apr 13, 2007 | 24.30 | 24.76 | 24.21 | 24.65 | 1,746,145 | +0.52(+2.17%) |
Apr 12, 2007 | 23.55 | 24.16 | 23.42 | 24.12 | 1,199,664 | +0.43(+1.81%) |
Apr 11, 2007 | 24.19 | 24.52 | 23.48 | 23.70 | 1,686,435 | -0.41(-1.68%) |
Apr 10, 2007 | 24.04 | 24.34 | 23.95 | 24.10 | 1,048,812 | +0.22(+0.91%) |
Apr 09, 2007 | 24.34 | 24.37 | 23.79 | 23.88 | 1,062,612 | -0.30(-1.26%) |
Apr 05, 2007 | 24.37 | 24.50 | 24.08 | 24.19 | 1,094,437 | -0.15(-0.61%) |
Apr 04, 2007 | 23.61 | 24.40 | 23.49 | 24.34 | 1,948,926 | +1.00(+4.28%) |
Apr 03, 2007 | 23.34 | 23.74 | 23.15 | 23.34 | 1,370,228 | +0.08(+0.34%) |
Apr 02, 2007 | 23.00 | 23.28 | 22.64 | 23.26 | 1,219,066 | +0.17(+0.74%) |
Mar 30, 2007 | 23.25 | 23.26 | 22.91 | 23.09 | 623,344 | +0.05(+0.24%) |
Mar 29, 2007 | 23.06 | 23.28 | 22.77 | 23.03 | 927,794 | +0.02(+0.10%) |
Mar 28, 2007 | 23.14 | 23.25 | 22.91 | 23.01 | 1,443,495 | +0.04(+0.17%) |
Mar 27, 2007 | 23.31 | 23.48 | 22.94 | 22.97 | 1,071,717 | -0.50(-2.13%) |
Mar 26, 2007 | 23.27 | 23.52 | 22.95 | 23.47 | 1,637,531 | +0.57(+2.49%) |
Mar 23, 2007 | 22.90 | 23.02 | 22.55 | 22.90 | 1,206,940 | -0.20(-0.88%) |
Mar 22, 2007 | 23.30 | 23.45 | 22.88 | 23.10 | 1,797,282 | +0.08(+0.34%) |
Mar 21, 2007 | 22.45 | 23.04 | 22.39 | 23.02 | 1,596,875 | +0.64(+2.86%) |
Mar 20, 2007 | 22.68 | 22.92 | 22.31 | 22.38 | 1,742,905 | +0.05(+0.24%) |
Mar 19, 2007 | 22.04 | 22.38 | 21.74 | 22.33 | 1,844,281 | +0.48(+2.21%) |
Mar 16, 2007 | 21.39 | 21.94 | 21.34 | 21.85 | 1,510,447 | +0.65(+3.05%) |
Mar 15, 2007 | 21.07 | 21.67 | 21.07 | 21.20 | 1,048,244 | +0.16(+0.74%) |
Mar 14, 2007 | 20.42 | 21.14 | 20.33 | 21.04 | 2,062,871 | +0.27(+1.31%) |
Mar 13, 2007 | 21.88 | 21.96 | 20.71 | 20.77 | 1,506,108 | -1.11(-5.06%) |
Mar 12, 2007 | 21.57 | 22.04 | 21.51 | 21.88 | 1,228,025 | +0.30(+1.41%) |
Mar 09, 2007 | 21.83 | 21.85 | 21.30 | 21.57 | 1,144,724 | -0.08(-0.36%) |
Mar 08, 2007 | 22.11 | 22.26 | 21.52 | 21.65 | 1,162,773 | +0.02(+0.07%) |
Mar 07, 2007 | 21.74 | 22.18 | 21.50 | 21.64 | 1,836,282 | -0.11(-0.50%) |
Mar 06, 2007 | 21.14 | 21.83 | 21.09 | 21.74 | 1,604,658 | +1.12(+5.45%) |
Mar 05, 2007 | 20.41 | 21.50 | 20.29 | 20.62 | 2,788,370 | -0.42(-2.00%) |
Mar 02, 2007 | 21.49 | 22.22 | 20.87 | 21.04 | 3,442,177 | -1.17(-5.27%) |
Mar 01, 2007 | 23.12 | 23.56 | 22.14 | 22.21 | 3,174,399 | -1.21(-5.16%) |
Feb 28, 2007 | 22.68 | 23.59 | 22.28 | 23.42 | 2,583,899 | +0.62(+2.74%) |
Feb 27, 2007 | 24.11 | 24.37 | 22.28 | 22.80 | 3,238,308 | -1.94(-7.82%) |
Feb 26, 2007 | 24.65 | 24.84 | 24.28 | 24.73 | 2,043,204 | +0.52(+2.16%) |
Feb 23, 2007 | 23.48 | 24.38 | 23.41 | 24.21 | 4,065,304 | +1.34(+5.87%) |
Feb 22, 2007 | 23.06 | 23.21 | 22.48 | 22.87 | 1,657,703 | +0.02(+0.07%) |
Feb 21, 2007 | 22.15 | 23.16 | 21.87 | 22.85 | 2,054,599 | +0.78(+3.53%) |
Feb 20, 2007 | 21.85 | 22.09 | 21.61 | 22.07 | 1,154,184 | -0.24(-1.08%) |
Feb 16, 2007 | 22.06 | 22.40 | 21.94 | 22.31 | 823,860 | +0.03(+0.14%) |
Feb 15, 2007 | 22.23 | 22.34 | 21.98 | 22.28 | 740,345 | +0.05(+0.25%) |
Feb 14, 2007 | 22.11 | 22.36 | 21.83 | 22.23 | 1,166,966 | +0.27(+1.21%) |
Feb 13, 2007 | 21.85 | 22.19 | 21.76 | 21.96 | 1,049,894 | +0.40(+1.85%) |
Feb 12, 2007 | 21.55 | 21.95 | 21.33 | 21.57 | 1,631,113 | -0.29(-1.32%) |
Feb 09, 2007 | 22.46 | 22.63 | 21.78 | 21.85 | 1,740,725 | -0.63(-2.81%) |
Feb 08, 2007 | 22.17 | 22.56 | 22.03 | 22.49 | 1,155,635 | +0.16(+0.70%) |
Feb 07, 2007 | 22.28 | 22.57 | 22.04 | 22.33 | 1,237,775 | -0.02(-0.07%) |
Feb 06, 2007 | 22.94 | 22.96 | 22.24 | 22.35 | 1,412,538 | -0.27(-1.17%) |
Feb 05, 2007 | 22.33 | 22.73 | 22.20 | 22.61 | 1,313,554 | +0.42(+1.88%) |
Feb 02, 2007 | 22.05 | 22.35 | 21.57 | 22.19 | 1,908,255 | -0.15(-0.68%) |
Feb 01, 2007 | 22.39 | 22.59 | 22.24 | 22.35 | 1,361,141 | +0.20(+0.92%) |
Jan 31, 2007 | 21.75 | 22.25 | 21.65 | 22.14 | 1,895,755 | +0.23(+1.03%) |
Jan 30, 2007 | 21.71 | 22.16 | 21.71 | 21.92 | 1,011,082 | +0.24(+1.12%) |
Jan 29, 2007 | 21.74 | 22.19 | 21.57 | 21.67 | 1,979,851 | -0.02(-0.11%) |
Jan 26, 2007 | 21.40 | 21.81 | 21.22 | 21.70 | 1,719,915 | +0.24(+1.13%) |
Jan 25, 2007 | 21.85 | 21.85 | 21.18 | 21.46 | 2,302,661 | -0.12(-0.58%) |
Jan 24, 2007 | 20.95 | 21.79 | 20.82 | 21.58 | 2,080,540 | +0.57(+2.71%) |
Jan 23, 2007 | 20.06 | 21.03 | 20.00 | 21.01 | 1,890,644 | +1.26(+6.40%) |
Jan 22, 2007 | 19.66 | 19.90 | 19.39 | 19.75 | 1,144,748 | +0.07(+0.36%) |
Jan 19, 2007 | 19.62 | 19.90 | 19.39 | 19.68 | 958,905 | +0.09(+0.48%) |
Jan 18, 2007 | 19.95 | 20.08 | 19.51 | 19.58 | 1,692,497 | -0.22(-1.10%) |
Jan 17, 2007 | 19.34 | 19.97 | 19.33 | 19.80 | 1,533,210 | +0.29(+1.48%) |
Jan 16, 2007 | 19.57 | 19.70 | 19.12 | 19.51 | 1,588,561 | +0.12(+0.60%) |
Jan 12, 2007 | 18.66 | 19.50 | 18.66 | 19.40 | 1,569,182 | +0.86(+4.63%) |
Jan 11, 2007 | 18.37 | 18.86 | 18.26 | 18.54 | 1,504,115 | +0.16(+0.89%) |
Jan 10, 2007 | 18.11 | 18.46 | 18.03 | 18.37 | 1,915,171 | +0.08(+0.43%) |
Jan 09, 2007 | 18.66 | 18.66 | 18.15 | 18.30 | 2,211,001 | -0.41(-2.17%) |
Jan 08, 2007 | 18.68 | 18.80 | 18.23 | 18.70 | 1,678,911 | +0.07(+0.38%) |
Jan 05, 2007 | 18.26 | 18.80 | 17.95 | 18.63 | 2,166,317 | -0.22(-1.16%) |
Jan 04, 2007 | 19.09 | 19.33 | 18.80 | 18.85 | 1,555,077 | -0.32(-1.67%) |
Jan 03, 2007 | 19.51 | 19.93 | 18.98 | 19.17 | 1,424,462 | -0.47(-2.38%) |
Dec 29, 2006 | 19.49 | 19.70 | 19.28 | 19.64 | 621,710 | +0.09(+0.44%) |
Dec 28, 2006 | 19.51 | 19.70 | 19.41 | 19.55 | 499,089 | +0.14(+0.72%) |
Dec 27, 2006 | 19.29 | 19.47 | 19.26 | 19.41 | 458,097 | +0.28(+1.47%) |
Dec 26, 2006 | 19.20 | 19.62 | 18.97 | 19.13 | 491,796 | +0.06(+0.33%) |
Dec 22, 2006 | 18.85 | 19.09 | 18.65 | 19.07 | 714,446 | +0.26(+1.37%) |
Dec 21, 2006 | 19.35 | 19.42 | 18.76 | 18.81 | 1,613,642 | -0.58(-2.98%) |
Dec 20, 2006 | 19.65 | 19.65 | 19.29 | 19.39 | 1,231,982 | -0.20(-1.04%) |
Dec 19, 2006 | 19.05 | 19.65 | 19.04 | 19.59 | 1,188,983 | +0.57(+2.99%) |
Dec 18, 2006 | 19.19 | 19.36 | 18.96 | 19.02 | 2,011,318 | -0.45(-2.32%) |
Dec 15, 2006 | 20.21 | 20.22 | 19.25 | 19.47 | 2,649,701 | -0.62(-3.07%) |
Dec 14, 2006 | 19.90 | 20.22 | 19.90 | 20.09 | 1,133,169 | +0.15(+0.74%) |
Dec 13, 2006 | 19.84 | 20.05 | 19.67 | 19.94 | 987,976 | -0.02(-0.12%) |
Dec 12, 2006 | 19.85 | 20.13 | 19.66 | 19.97 | 1,129,127 | +0.02(+0.08%) |
Dec 11, 2006 | 19.63 | 19.99 | 19.63 | 19.95 | 888,832 | +0.22(+1.11%) |
Dec 08, 2006 | 19.97 | 19.97 | 19.44 | 19.73 | 1,632,276 | -0.09(-0.43%) |
Dec 07, 2006 | 19.52 | 20.12 | 19.08 | 19.82 | 2,058,464 | +0.34(+1.76%) |
Dec 06, 2006 | 19.58 | 19.96 | 19.40 | 19.47 | 1,452,958 | -0.60(-2.99%) |
Dec 05, 2006 | 20.34 | 20.34 | 19.61 | 20.07 | 1,499,200 | -0.17(-0.85%) |
Dec 04, 2006 | 19.84 | 20.25 | 19.69 | 20.25 | 1,226,674 | +0.39(+1.96%) |
Dec 01, 2006 | 20.30 | 20.34 | 19.63 | 19.86 | 1,495,289 | -0.38(-1.89%) |
Nov 30, 2006 | 19.62 | 20.33 | 19.58 | 20.24 | 2,641,317 | +0.76(+3.93%) |
Nov 29, 2006 | 18.97 | 19.49 | 18.97 | 19.47 | 1,937,733 | +0.36(+1.88%) |
Nov 28, 2006 | 18.87 | 19.23 | 18.67 | 19.12 | 2,410,739 | +0.26(+1.37%) |
Nov 27, 2006 | 18.95 | 18.98 | 18.57 | 18.86 | 1,683,382 | +0.12(+0.62%) |
Nov 24, 2006 | 18.73 | 19.21 | 18.64 | 18.74 | 1,032,381 | +0.42(+2.30%) |
Nov 22, 2006 | 18.30 | 18.66 | 18.12 | 18.32 | 1,204,605 | +0.21(+1.16%) |
Nov 21, 2006 | 17.55 | 18.26 | 17.55 | 18.11 | 1,368,475 | +0.78(+4.50%) |
Nov 20, 2006 | 17.76 | 18.00 | 17.27 | 17.33 | 1,286,356 | -0.18(-1.03%) |
Nov 17, 2006 | 17.20 | 17.72 | 17.17 | 17.51 | 1,397,383 | +0.05(+0.31%) |
Nov 16, 2006 | 18.24 | 18.28 | 17.38 | 17.45 | 1,595,345 | -0.65(-3.58%) |
Nov 15, 2006 | 17.55 | 18.40 | 17.52 | 18.10 | 1,898,700 | +0.23(+1.31%) |
Nov 14, 2006 | 17.95 | 18.02 | 17.54 | 17.87 | 1,188,682 | +0.02(+0.09%) |
Nov 13, 2006 | 17.59 | 18.00 | 17.42 | 17.85 | 1,393,187 | +0.12(+0.66%) |
Nov 10, 2006 | 18.03 | 18.09 | 17.55 | 17.73 | 1,323,927 | -0.32(-1.77%) |
Nov 09, 2006 | 17.87 | 18.07 | 17.63 | 18.05 | 2,882,036 | +0.55(+3.12%) |
Nov 08, 2006 | 17.28 | 17.59 | 17.07 | 17.51 | 1,327,385 | +0.16(+0.90%) |
Nov 07, 2006 | 17.33 | 17.69 | 17.12 | 17.35 | 1,173,261 | -0.03(-0.18%) |
Nov 06, 2006 | 17.57 | 17.75 | 17.30 | 17.38 | 938,513 | -0.07(-0.40%) |
Nov 03, 2006 | 17.23 | 17.71 | 16.95 | 17.45 | 1,308,316 | -0.20(-1.11%) |
Nov 02, 2006 | 17.44 | 17.83 | 17.38 | 17.65 | 1,395,126 | +0.25(+1.44%) |
Nov 01, 2006 | 17.51 | 17.74 | 17.34 | 17.40 | 2,265,024 | +0.11(+0.63%) |
Oct 31, 2006 | 16.87 | 17.31 | 16.77 | 17.29 | 1,254,831 | +0.46(+2.74%) |
Oct 30, 2006 | 17.02 | 17.23 | 16.80 | 16.83 | 1,003,308 | -0.15(-0.87%) |
Oct 27, 2006 | 17.02 | 17.28 | 16.87 | 16.98 | 923,333 | -0.04(-0.23%) |
Oct 26, 2006 | 17.19 | 17.39 | 16.80 | 17.02 | 1,369,819 | -0.02(-0.14%) |
Oct 25, 2006 | 16.57 | 17.09 | 16.49 | 17.04 | 1,612,252 | +0.43(+2.58%) |
Oct 24, 2006 | 16.02 | 16.77 | 15.86 | 16.61 | 2,061,790 | +0.47(+2.90%) |
Oct 23, 2006 | 15.57 | 16.19 | 15.46 | 16.14 | 1,466,286 | +0.45(+2.88%) |
Oct 20, 2006 | 15.93 | 16.13 | 15.66 | 15.69 | 1,425,797 | -0.23(-1.47%) |
Oct 19, 2006 | 15.47 | 16.03 | 15.47 | 15.92 | 1,720,288 | +0.63(+4.13%) |
Oct 18, 2006 | 15.28 | 15.56 | 15.14 | 15.29 | 1,479,930 | +0.08(+0.51%) |
Oct 17, 2006 | 15.21 | 15.32 | 14.83 | 15.21 | 1,070,959 | +0.00(+0.00%) |
Oct 16, 2006 | 15.44 | 15.68 | 15.09 | 15.21 | 2,018,976 | -0.21(-1.37%) |
Oct 13, 2006 | 15.37 | 15.56 | 15.22 | 15.42 | 1,075,846 | +0.37(+2.44%) |
Oct 12, 2006 | 14.57 | 15.06 | 14.46 | 15.06 | 1,073,000 | +0.53(+3.65%) |
Oct 11, 2006 | 14.65 | 14.88 | 14.45 | 14.53 | 997,141 | -0.18(-1.22%) |
Oct 10, 2006 | 14.29 | 15.03 | 14.12 | 14.71 | 1,161,186 | +0.13(+0.91%) |
Oct 09, 2006 | 14.98 | 15.08 | 14.44 | 14.57 | 1,145,298 | -0.27(-1.84%) |
Oct 06, 2006 | 14.63 | 15.13 | 14.46 | 14.85 | 1,595,865 | -0.02(-0.10%) |
Oct 05, 2006 | 14.52 | 14.93 | 14.44 | 14.86 | 1,590,669 | +0.60(+4.21%) |
Oct 04, 2006 | 14.12 | 14.35 | 13.65 | 14.26 | 2,645,625 | +0.17(+1.22%) |
Oct 03, 2006 | 14.86 | 14.86 | 14.07 | 14.09 | 1,592,120 | -0.99(-6.57%) |
Oct 02, 2006 | 15.52 | 15.74 | 15.08 | 15.08 | 832,115 | -0.16(-1.07%) |
Sep 29, 2006 | 15.21 | 15.53 | 14.95 | 15.25 | 833,094 | -0.10(-0.66%) |
Sep 28, 2006 | 15.45 | 15.64 | 15.29 | 15.35 | 1,000,842 | -0.02(-0.10%) |
Sep 27, 2006 | 15.12 | 15.45 | 14.98 | 15.36 | 2,070,225 | +0.47(+3.14%) |
Sep 26, 2006 | 14.47 | 15.06 | 14.45 | 14.89 | 1,187,090 | +0.41(+2.80%) |
Sep 25, 2006 | 14.68 | 14.74 | 14.10 | 14.49 | 2,173,546 | -0.18(-1.22%) |
Sep 22, 2006 | 14.80 | 14.97 | 14.57 | 14.67 | 1,759,037 | +0.26(+1.79%) |
Sep 21, 2006 | 14.39 | 14.78 | 14.17 | 14.41 | 1,306,237 | -0.05(-0.32%) |
Sep 20, 2006 | 14.56 | 14.65 | 14.17 | 14.46 | 1,418,021 | +0.09(+0.65%) |
Sep 19, 2006 | 15.21 | 15.21 | 14.24 | 14.36 | 2,552,847 | -0.87(-5.69%) |
Sep 18, 2006 | 15.16 | 15.42 | 14.92 | 15.23 | 1,242,971 | +0.16(+1.09%) |
Sep 15, 2006 | 15.10 | 15.30 | 14.67 | 15.07 | 2,009,579 | +0.00(+0.00%) |
Sep 14, 2006 | 16.19 | 16.31 | 15.00 | 15.07 | 1,940,573 | -0.98(-6.08%) |
Sep 13, 2006 | 16.06 | 16.37 | 15.84 | 16.04 | 1,171,250 | +0.16(+0.98%) |
Sep 12, 2006 | 15.82 | 16.11 | 15.53 | 15.89 | 2,093,263 | +0.02(+0.10%) |
Sep 11, 2006 | 16.35 | 16.52 | 15.80 | 15.87 | 2,914,312 | -1.25(-7.29%) |
Sep 08, 2006 | 17.36 | 17.45 | 17.02 | 17.12 | 2,042,627 | -0.46(-2.62%) |
Sep 07, 2006 | 17.82 | 18.02 | 17.56 | 17.58 | 1,732,595 | -0.69(-3.76%) |
Sep 06, 2006 | 17.95 | 18.49 | 17.91 | 18.26 | 1,882,943 | +0.07(+0.39%) |
Sep 05, 2006 | 18.18 | 18.41 | 17.99 | 18.19 | 2,291,045 | +0.23(+1.26%) |