Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.45 | 22.11 | 21.24 | 21.42 | 2,545,410 | +0.37(+1.76%) |
Jul 30, 2007 | 20.56 | 21.21 | 20.52 | 21.05 | 1,267,145 | +0.45(+2.17%) |
Jul 27, 2007 | 20.76 | 21.18 | 20.37 | 20.61 | 1,519,798 | -0.48(-2.27%) |
Jul 26, 2007 | 21.79 | 22.16 | 20.91 | 21.08 | 2,403,210 | -1.39(-6.18%) |
Jul 25, 2007 | 22.87 | 23.07 | 21.81 | 22.47 | 1,579,253 | -0.76(-3.25%) |
Jul 24, 2007 | 23.92 | 24.10 | 23.01 | 23.23 | 1,182,176 | -0.39(-1.67%) |
Jul 23, 2007 | 23.88 | 24.11 | 23.45 | 23.62 | 901,966 | +0.05(+0.20%) |
Jul 20, 2007 | 23.58 | 23.81 | 23.27 | 23.58 | 1,337,565 | -0.09(-0.39%) |
Jul 19, 2007 | 23.77 | 23.98 | 23.46 | 23.67 | 1,599,423 | +0.18(+0.76%) |
Jul 18, 2007 | 22.41 | 23.55 | 22.41 | 23.49 | 1,863,411 | +0.94(+4.17%) |
Jul 17, 2007 | 22.52 | 22.98 | 22.45 | 22.55 | 950,062 | -0.04(-0.17%) |
Jul 16, 2007 | 22.62 | 22.98 | 22.30 | 22.59 | 1,659,641 | +0.03(+0.14%) |
Jul 13, 2007 | 22.60 | 22.74 | 22.32 | 22.56 | 979,020 | -0.05(-0.20%) |
Jul 12, 2007 | 21.86 | 22.69 | 21.86 | 22.60 | 1,543,457 | +0.93(+4.27%) |
Jul 11, 2007 | 21.93 | 21.99 | 21.54 | 21.68 | 875,643 | -0.05(-0.25%) |
Jul 10, 2007 | 22.30 | 22.36 | 21.70 | 21.73 | 1,235,088 | -0.39(-1.74%) |
Jul 09, 2007 | 21.74 | 22.18 | 21.74 | 22.12 | 1,637,805 | +0.74(+3.46%) |
Jul 06, 2007 | 20.74 | 21.48 | 20.60 | 21.38 | 1,480,781 | +0.66(+3.20%) |
Jul 05, 2007 | 20.69 | 20.79 | 20.27 | 20.71 | 1,462,806 | +0.40(+1.98%) |
Jul 03, 2007 | 20.65 | 20.66 | 20.24 | 20.31 | 621,927 | -0.32(-1.57%) |
Jul 02, 2007 | 20.67 | 20.83 | 20.48 | 20.64 | 1,005,045 | +0.32(+1.60%) |
Jun 29, 2007 | 20.05 | 20.59 | 20.05 | 20.31 | 887,710 | +0.39(+1.97%) |
Jun 28, 2007 | 19.87 | 20.14 | 19.84 | 19.92 | 972,365 | +0.12(+0.62%) |
Jun 27, 2007 | 19.37 | 20.05 | 19.29 | 19.80 | 1,623,270 | +0.14(+0.71%) |
Jun 26, 2007 | 20.61 | 20.62 | 19.51 | 19.66 | 2,373,333 | -1.05(-5.07%) |
Jun 25, 2007 | 20.84 | 21.44 | 20.67 | 20.71 | 928,952 | -0.50(-2.36%) |
Jun 22, 2007 | 21.22 | 21.35 | 20.88 | 21.21 | 978,551 | +0.02(+0.11%) |
Jun 21, 2007 | 21.08 | 21.44 | 20.74 | 21.18 | 967,803 | -0.03(-0.15%) |
Jun 20, 2007 | 21.76 | 21.82 | 21.16 | 21.22 | 1,020,014 | -0.61(-2.79%) |
Jun 19, 2007 | 21.45 | 21.87 | 21.28 | 21.82 | 1,011,718 | +0.21(+0.96%) |
Jun 18, 2007 | 21.60 | 21.86 | 21.38 | 21.62 | 1,321,390 | +0.33(+1.56%) |
Jun 15, 2007 | 21.01 | 21.38 | 21.01 | 21.28 | 1,227,542 | +0.42(+2.00%) |
Jun 14, 2007 | 20.64 | 21.27 | 20.53 | 20.87 | 1,059,808 | +0.34(+1.65%) |
Jun 13, 2007 | 20.31 | 20.62 | 20.26 | 20.53 | 890,000 | +0.29(+1.41%) |
Jun 12, 2007 | 20.49 | 20.68 | 20.18 | 20.24 | 1,250,486 | -0.49(-2.38%) |
Jun 11, 2007 | 20.73 | 21.01 | 20.47 | 20.74 | 1,253,917 | +0.02(+0.11%) |
Jun 08, 2007 | 20.53 | 20.90 | 20.20 | 20.71 | 1,568,369 | +0.08(+0.37%) |
Jun 07, 2007 | 21.67 | 21.96 | 20.63 | 20.64 | 1,783,940 | -1.27(-5.81%) |
Jun 06, 2007 | 22.14 | 22.19 | 21.42 | 21.91 | 1,776,941 | -0.46(-2.07%) |
Jun 05, 2007 | 22.65 | 22.65 | 22.06 | 22.37 | 1,006,662 | -0.22(-0.96%) |
Jun 04, 2007 | 22.31 | 22.65 | 22.11 | 22.59 | 1,821,254 | +0.33(+1.49%) |
Jun 01, 2007 | 22.11 | 22.65 | 22.00 | 22.26 | 1,740,298 | +0.63(+2.93%) |
May 31, 2007 | 21.22 | 21.75 | 21.14 | 21.62 | 1,412,699 | +0.97(+4.71%) |
May 30, 2007 | 20.41 | 20.68 | 20.28 | 20.65 | 639,819 | +0.15(+0.71%) |
May 29, 2007 | 20.71 | 21.11 | 20.46 | 20.51 | 797,079 | -0.10(-0.49%) |
May 25, 2007 | 20.39 | 20.76 | 20.34 | 20.61 | 966,588 | +0.29(+1.40%) |
May 24, 2007 | 21.01 | 21.24 | 20.26 | 20.32 | 1,247,080 | -0.90(-4.25%) |
May 23, 2007 | 21.22 | 21.82 | 21.12 | 21.22 | 1,483,055 | +0.15(+0.70%) |
May 22, 2007 | 21.31 | 21.71 | 20.98 | 21.08 | 1,313,405 | -0.34(-1.58%) |
May 21, 2007 | 20.44 | 21.55 | 20.44 | 21.42 | 1,173,565 | +0.87(+4.24%) |
May 18, 2007 | 20.53 | 20.77 | 20.29 | 20.54 | 1,431,956 | +0.13(+0.64%) |
May 17, 2007 | 20.47 | 20.64 | 20.22 | 20.41 | 1,202,233 | -0.33(-1.58%) |
May 16, 2007 | 20.92 | 21.06 | 20.48 | 20.74 | 1,034,189 | -0.30(-1.45%) |
May 15, 2007 | 20.92 | 21.56 | 20.92 | 21.05 | 912,056 | +0.03(+0.15%) |
May 14, 2007 | 21.39 | 21.46 | 20.71 | 21.01 | 1,277,529 | -0.46(-2.12%) |
May 11, 2007 | 21.42 | 21.90 | 21.15 | 21.47 | 1,086,220 | +0.35(+1.68%) |
May 10, 2007 | 21.60 | 21.79 | 21.08 | 21.11 | 1,077,925 | -0.78(-3.56%) |
May 09, 2007 | 21.72 | 21.95 | 21.43 | 21.89 | 1,301,931 | -0.03(-0.14%) |
May 08, 2007 | 22.12 | 22.12 | 21.52 | 21.92 | 973,819 | -0.30(-1.35%) |
May 07, 2007 | 22.02 | 22.41 | 22.00 | 22.23 | 935,072 | +0.35(+1.59%) |
May 04, 2007 | 22.20 | 22.36 | 21.75 | 21.88 | 1,302,487 | -0.17(-0.77%) |
May 03, 2007 | 22.22 | 22.32 | 21.82 | 22.05 | 1,242,947 | +0.06(+0.28%) |
May 02, 2007 | 21.06 | 22.17 | 20.99 | 21.99 | 1,780,844 | +0.71(+3.34%) |
May 01, 2007 | 20.51 | 21.36 | 20.29 | 21.28 | 3,413,538 | -0.52(-2.37%) |
Apr 30, 2007 | 22.48 | 22.60 | 21.67 | 21.79 | 2,596,819 | -0.77(-3.42%) |
Apr 27, 2007 | 22.77 | 22.98 | 22.49 | 22.57 | 1,606,914 | -0.18(-0.78%) |
Apr 26, 2007 | 22.99 | 23.05 | 22.72 | 22.74 | 1,336,036 | -0.73(-3.12%) |
Apr 25, 2007 | 22.98 | 23.55 | 22.94 | 23.48 | 1,208,863 | +0.48(+2.08%) |
Apr 24, 2007 | 23.72 | 23.72 | 22.95 | 23.00 | 1,267,596 | -0.66(-2.77%) |
Apr 23, 2007 | 23.54 | 23.84 | 23.41 | 23.65 | 1,008,162 | +0.08(+0.36%) |
Apr 20, 2007 | 23.75 | 23.86 | 23.50 | 23.57 | 1,534,165 | +0.32(+1.36%) |
Apr 19, 2007 | 23.82 | 23.82 | 23.23 | 23.25 | 1,895,154 | -1.14(-4.68%) |
Apr 18, 2007 | 24.30 | 24.55 | 23.96 | 24.39 | 1,249,204 | +0.11(+0.44%) |
Apr 17, 2007 | 24.89 | 24.92 | 24.25 | 24.29 | 1,555,261 | -0.69(-2.75%) |
Apr 16, 2007 | 24.61 | 25.04 | 24.48 | 24.97 | 1,890,313 | +0.60(+2.47%) |
Apr 13, 2007 | 24.03 | 24.49 | 23.94 | 24.37 | 1,765,965 | +0.52(+2.17%) |
Apr 12, 2007 | 23.29 | 23.89 | 23.16 | 23.85 | 1,213,281 | +0.42(+1.81%) |
Apr 11, 2007 | 23.92 | 24.25 | 23.22 | 23.43 | 1,705,577 | -0.40(-1.68%) |
Apr 10, 2007 | 23.77 | 24.07 | 23.68 | 23.83 | 1,060,717 | +0.22(+0.91%) |
Apr 09, 2007 | 24.07 | 24.10 | 23.52 | 23.61 | 1,074,674 | -0.30(-1.26%) |
Apr 05, 2007 | 24.10 | 24.22 | 23.81 | 23.92 | 1,106,859 | -0.15(-0.61%) |
Apr 04, 2007 | 23.34 | 24.12 | 23.23 | 24.06 | 1,971,048 | +0.99(+4.28%) |
Apr 03, 2007 | 23.08 | 23.48 | 22.89 | 23.07 | 1,385,781 | +0.08(+0.34%) |
Apr 02, 2007 | 22.74 | 23.02 | 22.39 | 23.00 | 1,232,903 | +0.17(+0.74%) |
Mar 30, 2007 | 22.99 | 23.00 | 22.66 | 22.83 | 630,420 | +0.05(+0.24%) |
Mar 29, 2007 | 22.80 | 23.02 | 22.51 | 22.77 | 938,326 | +0.02(+0.10%) |
Mar 28, 2007 | 22.88 | 22.99 | 22.65 | 22.75 | 1,459,880 | +0.04(+0.17%) |
Mar 27, 2007 | 23.05 | 23.22 | 22.68 | 22.71 | 1,083,882 | -0.49(-2.13%) |
Mar 26, 2007 | 23.00 | 23.26 | 22.70 | 23.21 | 1,656,118 | +0.56(+2.49%) |
Mar 23, 2007 | 22.64 | 22.76 | 22.30 | 22.64 | 1,220,640 | -0.20(-0.88%) |
Mar 22, 2007 | 23.04 | 23.19 | 22.63 | 22.84 | 1,817,683 | +0.08(+0.34%) |
Mar 21, 2007 | 22.19 | 22.78 | 22.14 | 22.77 | 1,615,001 | +0.63(+2.86%) |
Mar 20, 2007 | 22.43 | 22.67 | 22.06 | 22.13 | 1,762,688 | +0.05(+0.24%) |
Mar 19, 2007 | 21.79 | 22.13 | 21.50 | 22.08 | 1,865,215 | +0.48(+2.21%) |
Mar 16, 2007 | 21.15 | 21.69 | 21.10 | 21.60 | 1,527,591 | +0.64(+3.05%) |
Mar 15, 2007 | 20.83 | 21.43 | 20.83 | 20.96 | 1,060,143 | +0.15(+0.74%) |
Mar 14, 2007 | 20.19 | 20.91 | 20.10 | 20.81 | 2,086,287 | +0.27(+1.31%) |
Mar 13, 2007 | 21.63 | 21.72 | 20.48 | 20.54 | 1,523,204 | -1.10(-5.06%) |
Mar 12, 2007 | 21.32 | 21.79 | 21.27 | 21.63 | 1,241,964 | +0.30(+1.41%) |
Mar 09, 2007 | 21.59 | 21.61 | 21.06 | 21.33 | 1,157,717 | -0.08(-0.36%) |
Mar 08, 2007 | 21.86 | 22.01 | 21.28 | 21.41 | 1,175,971 | +0.02(+0.07%) |
Mar 07, 2007 | 21.49 | 21.93 | 21.25 | 21.39 | 1,857,125 | -0.11(-0.50%) |
Mar 06, 2007 | 20.91 | 21.59 | 20.85 | 21.50 | 1,622,872 | +1.11(+5.45%) |
Mar 05, 2007 | 20.18 | 21.26 | 20.06 | 20.39 | 2,820,020 | -0.42(-2.00%) |
Mar 02, 2007 | 21.25 | 21.97 | 20.64 | 20.81 | 3,481,248 | -1.16(-5.27%) |
Mar 01, 2007 | 22.86 | 23.30 | 21.89 | 21.96 | 3,210,431 | -1.20(-5.16%) |
Feb 28, 2007 | 22.43 | 23.33 | 22.03 | 23.16 | 2,613,228 | +0.62(+2.74%) |
Feb 27, 2007 | 23.84 | 24.09 | 22.03 | 22.54 | 3,275,065 | -1.91(-7.82%) |
Feb 26, 2007 | 24.37 | 24.56 | 24.01 | 24.46 | 2,066,396 | +0.52(+2.16%) |
Feb 23, 2007 | 23.22 | 24.11 | 23.14 | 23.94 | 4,111,448 | +1.33(+5.87%) |
Feb 22, 2007 | 22.80 | 22.95 | 22.23 | 22.61 | 1,676,519 | +0.02(+0.07%) |
Feb 21, 2007 | 21.90 | 22.90 | 21.62 | 22.60 | 2,077,921 | +0.77(+3.54%) |
Feb 20, 2007 | 21.60 | 21.84 | 21.37 | 21.82 | 1,167,285 | -0.24(-1.08%) |
Feb 16, 2007 | 21.81 | 22.15 | 21.69 | 22.06 | 833,212 | +0.03(+0.14%) |
Feb 15, 2007 | 21.98 | 22.09 | 21.73 | 22.03 | 748,749 | +0.05(+0.25%) |
Feb 14, 2007 | 21.86 | 22.11 | 21.59 | 21.98 | 1,180,212 | +0.26(+1.21%) |
Feb 13, 2007 | 21.60 | 21.94 | 21.52 | 21.72 | 1,061,811 | +0.39(+1.84%) |
Feb 12, 2007 | 21.31 | 21.70 | 21.09 | 21.32 | 1,649,628 | -0.29(-1.32%) |
Feb 09, 2007 | 22.21 | 22.37 | 21.53 | 21.61 | 1,760,484 | -0.62(-2.81%) |
Feb 08, 2007 | 21.92 | 22.31 | 21.78 | 22.23 | 1,168,752 | +0.15(+0.70%) |
Feb 07, 2007 | 22.03 | 22.32 | 21.79 | 22.08 | 1,251,825 | -0.02(-0.07%) |
Feb 06, 2007 | 22.68 | 22.70 | 21.99 | 22.09 | 1,428,571 | -0.26(-1.17%) |
Feb 05, 2007 | 22.08 | 22.47 | 21.95 | 22.36 | 1,328,464 | +0.41(+1.88%) |
Feb 02, 2007 | 21.80 | 22.09 | 21.33 | 21.94 | 1,929,916 | -0.15(-0.68%) |
Feb 01, 2007 | 22.14 | 22.33 | 21.99 | 22.09 | 1,376,591 | +0.20(+0.92%) |
Jan 31, 2007 | 21.51 | 22.00 | 21.41 | 21.89 | 1,917,273 | +0.22(+1.03%) |
Jan 30, 2007 | 21.47 | 21.91 | 21.47 | 21.67 | 1,022,558 | +0.24(+1.12%) |
Jan 29, 2007 | 21.50 | 21.94 | 21.33 | 21.43 | 2,002,324 | -0.02(-0.11%) |
Jan 26, 2007 | 21.16 | 21.57 | 20.98 | 21.45 | 1,739,438 | +0.24(+1.13%) |
Jan 25, 2007 | 21.60 | 21.60 | 20.95 | 21.22 | 2,328,798 | -0.12(-0.58%) |
Jan 24, 2007 | 20.71 | 21.55 | 20.58 | 21.34 | 2,104,155 | +0.56(+2.71%) |
Jan 23, 2007 | 19.83 | 20.79 | 19.77 | 20.78 | 1,912,104 | +1.25(+6.40%) |
Jan 22, 2007 | 19.44 | 19.67 | 19.17 | 19.53 | 1,157,742 | +0.07(+0.36%) |
Jan 19, 2007 | 19.40 | 19.68 | 19.17 | 19.46 | 969,789 | +0.09(+0.48%) |
Jan 18, 2007 | 19.73 | 19.86 | 19.29 | 19.36 | 1,711,709 | -0.22(-1.10%) |
Jan 17, 2007 | 19.12 | 19.74 | 19.12 | 19.58 | 1,550,613 | +0.29(+1.48%) |
Jan 16, 2007 | 19.35 | 19.48 | 18.91 | 19.29 | 1,606,592 | +0.12(+0.60%) |
Jan 12, 2007 | 18.45 | 19.28 | 18.45 | 19.18 | 1,586,993 | +0.85(+4.63%) |
Jan 11, 2007 | 18.17 | 18.65 | 18.06 | 18.33 | 1,521,188 | +0.16(+0.89%) |
Jan 10, 2007 | 17.91 | 18.25 | 17.83 | 18.17 | 1,936,910 | +0.08(+0.43%) |
Jan 09, 2007 | 18.45 | 18.45 | 17.94 | 18.09 | 2,236,097 | -0.40(-2.17%) |
Jan 08, 2007 | 18.47 | 18.58 | 18.02 | 18.49 | 1,697,968 | +0.07(+0.38%) |
Jan 05, 2007 | 18.05 | 18.59 | 17.75 | 18.42 | 2,190,906 | -0.22(-1.16%) |
Jan 04, 2007 | 18.87 | 19.11 | 18.59 | 18.64 | 1,572,728 | -0.32(-1.67%) |
Jan 03, 2007 | 19.29 | 19.70 | 18.77 | 18.95 | 1,440,630 | -0.46(-2.38%) |
Dec 29, 2006 | 19.27 | 19.48 | 19.06 | 19.42 | 628,767 | +0.08(+0.44%) |
Dec 28, 2006 | 19.29 | 19.48 | 19.19 | 19.33 | 504,754 | +0.14(+0.72%) |
Dec 27, 2006 | 19.07 | 19.25 | 19.05 | 19.19 | 463,296 | +0.28(+1.47%) |
Dec 26, 2006 | 18.99 | 19.40 | 18.75 | 18.92 | 497,379 | +0.06(+0.33%) |
Dec 22, 2006 | 18.64 | 18.88 | 18.44 | 18.85 | 722,555 | +0.25(+1.37%) |
Dec 21, 2006 | 19.13 | 19.20 | 18.55 | 18.60 | 1,631,958 | -0.57(-2.98%) |
Dec 20, 2006 | 19.43 | 19.43 | 19.07 | 19.17 | 1,245,966 | -0.20(-1.04%) |
Dec 19, 2006 | 18.84 | 19.43 | 18.82 | 19.37 | 1,202,479 | +0.56(+2.99%) |
Dec 18, 2006 | 18.98 | 19.15 | 18.75 | 18.81 | 2,034,148 | -0.45(-2.32%) |
Dec 15, 2006 | 19.98 | 19.99 | 19.03 | 19.26 | 2,679,777 | -0.61(-3.07%) |
Dec 14, 2006 | 19.68 | 20.00 | 19.68 | 19.87 | 1,146,032 | +0.15(+0.74%) |
Dec 13, 2006 | 19.62 | 19.83 | 19.45 | 19.72 | 999,191 | -0.02(-0.12%) |
Dec 12, 2006 | 19.63 | 19.90 | 19.44 | 19.74 | 1,141,943 | +0.02(+0.08%) |
Dec 11, 2006 | 19.41 | 19.76 | 19.41 | 19.73 | 898,921 | +0.22(+1.11%) |
Dec 08, 2006 | 19.74 | 19.75 | 19.22 | 19.51 | 1,650,803 | -0.08(-0.43%) |
Dec 07, 2006 | 19.30 | 19.90 | 18.87 | 19.60 | 2,081,829 | +0.34(+1.76%) |
Dec 06, 2006 | 19.36 | 19.73 | 19.18 | 19.26 | 1,469,450 | -0.59(-2.99%) |
Dec 05, 2006 | 20.11 | 20.11 | 19.39 | 19.85 | 1,516,217 | -0.17(-0.85%) |
Dec 04, 2006 | 19.62 | 20.03 | 19.47 | 20.02 | 1,240,598 | +0.39(+1.96%) |
Dec 01, 2006 | 20.07 | 20.11 | 19.41 | 19.63 | 1,512,262 | -0.38(-1.89%) |
Nov 30, 2006 | 19.40 | 20.10 | 19.36 | 20.01 | 2,671,298 | +0.76(+3.93%) |
Nov 29, 2006 | 18.75 | 19.27 | 18.75 | 19.26 | 1,959,728 | +0.35(+1.88%) |
Nov 28, 2006 | 18.65 | 19.02 | 18.46 | 18.90 | 2,438,103 | +0.25(+1.37%) |
Nov 27, 2006 | 18.74 | 18.77 | 18.36 | 18.65 | 1,702,490 | +0.12(+0.62%) |
Nov 24, 2006 | 18.52 | 18.99 | 18.43 | 18.53 | 1,044,099 | +0.42(+2.30%) |
Nov 22, 2006 | 18.09 | 18.45 | 17.91 | 18.11 | 1,218,278 | +0.21(+1.16%) |
Nov 21, 2006 | 17.36 | 18.06 | 17.36 | 17.91 | 1,384,008 | +0.77(+4.50%) |
Nov 20, 2006 | 17.56 | 17.80 | 17.08 | 17.13 | 1,300,957 | -0.18(-1.03%) |
Nov 17, 2006 | 17.00 | 17.52 | 16.98 | 17.31 | 1,413,245 | +0.05(+0.31%) |
Nov 16, 2006 | 18.04 | 18.08 | 17.18 | 17.26 | 1,613,453 | -0.64(-3.58%) |
Nov 15, 2006 | 17.36 | 18.19 | 17.32 | 17.90 | 1,920,252 | +0.23(+1.31%) |
Nov 14, 2006 | 17.74 | 17.82 | 17.34 | 17.67 | 1,202,175 | +0.02(+0.09%) |
Nov 13, 2006 | 17.40 | 17.80 | 17.23 | 17.65 | 1,409,001 | +0.12(+0.66%) |
Nov 10, 2006 | 17.83 | 17.88 | 17.36 | 17.54 | 1,338,954 | -0.32(-1.77%) |
Nov 09, 2006 | 17.67 | 17.87 | 17.43 | 17.85 | 2,914,750 | +0.54(+3.12%) |
Nov 08, 2006 | 17.09 | 17.39 | 16.88 | 17.31 | 1,342,452 | +0.15(+0.90%) |
Nov 07, 2006 | 17.13 | 17.50 | 16.93 | 17.16 | 1,186,578 | -0.03(-0.18%) |
Nov 06, 2006 | 17.37 | 17.55 | 17.10 | 17.19 | 949,166 | -0.07(-0.40%) |
Nov 03, 2006 | 17.04 | 17.51 | 16.76 | 17.26 | 1,323,166 | -0.19(-1.10%) |
Nov 02, 2006 | 17.24 | 17.63 | 17.19 | 17.45 | 1,410,962 | +0.25(+1.43%) |
Nov 01, 2006 | 17.31 | 17.54 | 17.15 | 17.20 | 2,290,734 | +0.11(+0.63%) |
Oct 31, 2006 | 16.68 | 17.11 | 16.59 | 17.10 | 1,269,074 | +0.46(+2.74%) |
Oct 30, 2006 | 16.83 | 17.04 | 16.61 | 16.64 | 1,014,696 | -0.15(-0.87%) |
Oct 27, 2006 | 16.83 | 17.09 | 16.68 | 16.79 | 933,813 | -0.04(-0.23%) |
Oct 26, 2006 | 17.00 | 17.20 | 16.61 | 16.83 | 1,385,368 | -0.02(-0.14%) |
Oct 25, 2006 | 16.39 | 16.89 | 16.30 | 16.85 | 1,630,552 | +0.42(+2.58%) |
Oct 24, 2006 | 15.84 | 16.58 | 15.68 | 16.42 | 2,085,193 | +0.46(+2.90%) |
Oct 23, 2006 | 15.39 | 16.01 | 15.29 | 15.96 | 1,482,929 | +0.45(+2.88%) |
Oct 20, 2006 | 15.75 | 15.95 | 15.48 | 15.51 | 1,441,981 | -0.23(-1.47%) |
Oct 19, 2006 | 15.30 | 15.85 | 15.30 | 15.75 | 1,739,815 | +0.62(+4.13%) |
Oct 18, 2006 | 15.11 | 15.38 | 14.97 | 15.12 | 1,496,728 | +0.08(+0.51%) |
Oct 17, 2006 | 15.04 | 15.15 | 14.67 | 15.04 | 1,083,115 | +0.00(+0.00%) |
Oct 16, 2006 | 15.27 | 15.51 | 14.92 | 15.04 | 2,041,893 | -0.21(-1.37%) |
Oct 13, 2006 | 15.20 | 15.38 | 15.05 | 15.25 | 1,088,057 | +0.36(+2.44%) |
Oct 12, 2006 | 14.40 | 14.89 | 14.30 | 14.89 | 1,085,180 | +0.52(+3.65%) |
Oct 11, 2006 | 14.49 | 14.71 | 14.29 | 14.36 | 1,008,459 | -0.18(-1.22%) |
Oct 10, 2006 | 14.13 | 14.87 | 13.96 | 14.54 | 1,174,366 | +0.13(+0.91%) |
Oct 09, 2006 | 14.81 | 14.91 | 14.28 | 14.41 | 1,158,298 | -0.27(-1.84%) |
Oct 06, 2006 | 14.46 | 14.96 | 14.30 | 14.68 | 1,613,980 | -0.02(-0.10%) |
Oct 05, 2006 | 14.36 | 14.77 | 14.28 | 14.70 | 1,608,725 | +0.59(+4.21%) |
Oct 04, 2006 | 13.96 | 14.19 | 13.50 | 14.10 | 2,675,655 | +0.17(+1.22%) |
Oct 03, 2006 | 14.70 | 14.70 | 13.91 | 13.93 | 1,610,192 | -0.98(-6.57%) |
Oct 02, 2006 | 15.34 | 15.57 | 14.91 | 14.91 | 841,560 | -0.16(-1.07%) |
Sep 29, 2006 | 15.04 | 15.35 | 14.78 | 15.07 | 842,550 | -0.10(-0.66%) |
Sep 28, 2006 | 15.27 | 15.46 | 15.12 | 15.17 | 1,012,202 | -0.02(-0.10%) |
Sep 27, 2006 | 14.95 | 15.27 | 14.81 | 15.19 | 2,093,723 | +0.46(+3.14%) |
Sep 26, 2006 | 14.31 | 14.89 | 14.29 | 14.73 | 1,200,565 | +0.40(+2.80%) |
Sep 25, 2006 | 14.51 | 14.57 | 13.94 | 14.33 | 2,198,217 | -0.18(-1.22%) |
Sep 22, 2006 | 14.64 | 14.80 | 14.40 | 14.50 | 1,779,003 | +0.25(+1.79%) |
Sep 21, 2006 | 14.23 | 14.61 | 14.01 | 14.25 | 1,321,064 | -0.05(-0.32%) |
Sep 20, 2006 | 14.40 | 14.49 | 14.01 | 14.30 | 1,434,117 | +0.09(+0.65%) |
Sep 19, 2006 | 15.04 | 15.04 | 14.08 | 14.20 | 2,581,824 | -0.86(-5.69%) |
Sep 18, 2006 | 14.99 | 15.25 | 14.75 | 15.06 | 1,257,080 | +0.16(+1.09%) |
Sep 15, 2006 | 14.93 | 15.13 | 14.50 | 14.90 | 2,032,389 | +0.00(+0.00%) |
Sep 14, 2006 | 16.01 | 16.12 | 14.83 | 14.90 | 1,962,600 | -0.96(-6.08%) |
Sep 13, 2006 | 15.88 | 16.19 | 15.66 | 15.86 | 1,184,544 | +0.15(+0.98%) |
Sep 12, 2006 | 15.65 | 15.93 | 15.35 | 15.71 | 2,117,023 | +0.02(+0.10%) |
Sep 11, 2006 | 16.16 | 16.33 | 15.62 | 15.69 | 2,947,392 | -1.23(-7.29%) |
Sep 08, 2006 | 17.16 | 17.26 | 16.83 | 16.93 | 2,065,812 | -0.46(-2.62%) |
Sep 07, 2006 | 17.62 | 17.82 | 17.37 | 17.38 | 1,752,262 | -0.68(-3.76%) |
Sep 06, 2006 | 17.74 | 18.28 | 17.71 | 18.06 | 1,904,316 | +0.07(+0.39%) |
Sep 05, 2006 | 17.98 | 18.20 | 17.79 | 17.99 | 2,317,050 | +0.22(+1.26%) |
Sep 01, 2006 | 17.51 | 17.89 | 17.08 | 17.77 | 1,686,756 | +0.29(+1.63%) |
Aug 31, 2006 | 16.66 | 17.59 | 16.59 | 17.48 | 2,646,113 | +1.06(+6.48%) |
Aug 30, 2006 | 16.83 | 16.84 | 16.39 | 16.42 | 1,157,374 | +0.01(+0.05%) |
Aug 29, 2006 | 16.18 | 16.49 | 15.71 | 16.41 | 1,091,525 | +0.31(+1.92%) |
Aug 28, 2006 | 16.64 | 16.67 | 16.05 | 16.10 | 664,840 | -0.49(-2.98%) |
Aug 25, 2006 | 16.50 | 16.78 | 16.38 | 16.59 | 481,815 | +0.12(+0.70%) |
Aug 24, 2006 | 16.82 | 17.01 | 16.29 | 16.48 | 1,200,298 | -0.32(-1.93%) |
Aug 23, 2006 | 17.09 | 17.12 | 16.66 | 16.80 | 1,268,391 | +0.05(+0.32%) |
Aug 22, 2006 | 16.36 | 16.75 | 16.31 | 16.75 | 1,114,173 | +0.07(+0.42%) |
Aug 21, 2006 | 15.90 | 16.71 | 15.90 | 16.68 | 1,952,881 | +1.08(+6.92%) |
Aug 18, 2006 | 15.98 | 16.20 | 15.54 | 15.60 | 1,976,737 | -0.42(-2.60%) |
Aug 17, 2006 | 16.22 | 16.29 | 15.75 | 16.02 | 969,548 | -0.29(-1.75%) |
Aug 16, 2006 | 16.25 | 16.46 | 16.16 | 16.30 | 962,166 | +0.25(+1.59%) |
Aug 15, 2006 | 15.74 | 16.06 | 15.62 | 16.05 | 1,028,599 | +0.29(+1.86%) |
Aug 14, 2006 | 16.15 | 16.19 | 15.68 | 15.75 | 824,693 | -0.27(-1.69%) |
Aug 11, 2006 | 16.32 | 16.47 | 15.75 | 16.02 | 1,256,358 | -0.20(-1.24%) |
Aug 10, 2006 | 16.48 | 16.62 | 16.05 | 16.22 | 1,421,944 | -0.47(-2.82%) |
Aug 09, 2006 | 16.29 | 16.86 | 16.23 | 16.69 | 1,815,330 | +0.53(+3.29%) |
Aug 08, 2006 | 16.21 | 16.39 | 15.97 | 16.16 | 1,689,571 | -0.13(-0.80%) |
Aug 07, 2006 | 15.81 | 16.35 | 15.78 | 16.29 | 1,807,682 | +0.58(+3.68%) |
Aug 04, 2006 | 15.79 | 16.07 | 15.61 | 15.71 | 2,065,407 | +0.23(+1.49%) |
Aug 03, 2006 | 15.92 | 16.08 | 15.24 | 15.48 | 2,585,374 | -0.32(-2.05%) |
Aug 02, 2006 | 15.08 | 15.91 | 15.08 | 15.81 | 3,578,991 | +0.88(+5.89%) |