Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.49 | 17.53 | 16.84 | 16.84 | 824,297 | -0.51(-2.93%) |
Jul 30, 2007 | 17.23 | 17.47 | 17.14 | 17.35 | 1,043,951 | +0.10(+0.60%) |
Jul 27, 2007 | 17.43 | 17.58 | 17.15 | 17.24 | 857,994 | -0.30(-1.72%) |
Jul 26, 2007 | 17.69 | 17.73 | 17.32 | 17.55 | 1,512,176 | -0.55(-3.03%) |
Jul 25, 2007 | 18.69 | 18.69 | 17.38 | 18.09 | 3,343,586 | -1.69(-8.52%) |
Jul 24, 2007 | 19.73 | 20.15 | 19.61 | 19.78 | 730,879 | -0.19(-0.96%) |
Jul 23, 2007 | 19.94 | 20.15 | 19.83 | 19.97 | 311,563 | +0.14(+0.72%) |
Jul 20, 2007 | 20.40 | 20.43 | 19.81 | 19.83 | 642,866 | -0.62(-3.03%) |
Jul 19, 2007 | 20.87 | 20.87 | 20.38 | 20.45 | 231,220 | -0.24(-1.15%) |
Jul 18, 2007 | 20.27 | 20.69 | 20.24 | 20.69 | 394,295 | +0.30(+1.48%) |
Jul 17, 2007 | 20.52 | 20.68 | 20.35 | 20.38 | 294,338 | -0.02(-0.12%) |
Jul 16, 2007 | 20.74 | 20.76 | 20.33 | 20.41 | 375,938 | -0.47(-2.25%) |
Jul 13, 2007 | 20.94 | 20.94 | 20.63 | 20.88 | 179,167 | -0.04(-0.19%) |
Jul 12, 2007 | 20.45 | 20.96 | 20.41 | 20.92 | 370,908 | +0.63(+3.10%) |
Jul 11, 2007 | 20.41 | 20.46 | 20.27 | 20.29 | 408,628 | -0.14(-0.66%) |
Jul 10, 2007 | 20.63 | 20.82 | 20.40 | 20.42 | 361,479 | -0.41(-1.95%) |
Jul 09, 2007 | 21.42 | 21.42 | 20.75 | 20.83 | 287,297 | -0.52(-2.42%) |
Jul 06, 2007 | 21.04 | 21.39 | 20.96 | 21.35 | 191,363 | +0.26(+1.24%) |
Jul 05, 2007 | 20.88 | 21.31 | 20.65 | 21.08 | 511,225 | +0.25(+1.22%) |
Jul 03, 2007 | 21.07 | 21.10 | 20.79 | 20.83 | 260,767 | -0.18(-0.83%) |
Jul 02, 2007 | 20.76 | 21.01 | 20.50 | 21.00 | 552,968 | +0.37(+1.81%) |
Jun 29, 2007 | 20.82 | 21.04 | 20.46 | 20.63 | 381,470 | -0.16(-0.77%) |
Jun 28, 2007 | 20.63 | 20.89 | 20.56 | 20.79 | 447,731 | +0.16(+0.77%) |
Jun 27, 2007 | 20.12 | 20.63 | 19.90 | 20.63 | 514,620 | +0.39(+1.93%) |
Jun 26, 2007 | 20.64 | 20.72 | 20.10 | 20.24 | 467,093 | -0.25(-1.24%) |
Jun 25, 2007 | 20.67 | 20.72 | 20.33 | 20.50 | 641,861 | -0.18(-0.85%) |
Jun 22, 2007 | 20.83 | 20.96 | 20.67 | 20.67 | 970,901 | -0.25(-1.18%) |
Jun 21, 2007 | 21.21 | 21.21 | 20.77 | 20.92 | 695,925 | -0.17(-0.79%) |
Jun 20, 2007 | 21.35 | 21.52 | 21.08 | 21.08 | 307,037 | -0.25(-1.16%) |
Jun 19, 2007 | 21.12 | 21.39 | 20.97 | 21.33 | 360,221 | +0.10(+0.45%) |
Jun 18, 2007 | 21.33 | 21.39 | 21.12 | 21.24 | 218,018 | -0.09(-0.41%) |
Jun 15, 2007 | 22.07 | 22.19 | 21.21 | 21.32 | 777,777 | +0.42(+2.02%) |
Jun 14, 2007 | 20.69 | 21.10 | 20.69 | 20.90 | 429,499 | +0.19(+0.92%) |
Jun 13, 2007 | 20.65 | 20.77 | 20.39 | 20.71 | 712,270 | +0.15(+0.73%) |
Jun 12, 2007 | 20.81 | 20.89 | 20.50 | 20.56 | 469,734 | -0.33(-1.60%) |
Jun 11, 2007 | 21.10 | 21.10 | 20.77 | 20.89 | 225,562 | -0.31(-1.46%) |
Jun 08, 2007 | 20.88 | 21.29 | 20.81 | 21.20 | 186,711 | +0.32(+1.52%) |
Jun 07, 2007 | 21.19 | 21.19 | 20.71 | 20.89 | 279,627 | -0.44(-2.05%) |
Jun 06, 2007 | 21.36 | 21.46 | 21.23 | 21.32 | 360,850 | -0.20(-0.92%) |
Jun 05, 2007 | 21.75 | 21.75 | 21.36 | 21.52 | 395,300 | -0.38(-1.74%) |
Jun 04, 2007 | 21.86 | 22.11 | 21.61 | 21.90 | 461,435 | -0.06(-0.29%) |
Jun 01, 2007 | 21.58 | 23.07 | 21.43 | 21.97 | 1,147,805 | +0.40(+1.84%) |
May 31, 2007 | 21.24 | 21.77 | 21.24 | 21.57 | 764,575 | +0.40(+1.88%) |
May 30, 2007 | 20.51 | 21.18 | 20.46 | 21.17 | 625,767 | +0.56(+2.74%) |
May 29, 2007 | 20.64 | 20.77 | 20.43 | 20.61 | 430,128 | +0.09(+0.43%) |
May 25, 2007 | 20.53 | 20.64 | 20.31 | 20.52 | 472,877 | +0.04(+0.19%) |
May 24, 2007 | 20.92 | 21.20 | 20.41 | 20.48 | 495,634 | -0.41(-1.98%) |
May 23, 2007 | 20.88 | 21.18 | 20.79 | 20.89 | 675,054 | +0.13(+0.61%) |
May 22, 2007 | 20.54 | 20.86 | 20.54 | 20.77 | 356,449 | +0.14(+0.69%) |
May 21, 2007 | 20.41 | 20.77 | 20.34 | 20.62 | 423,087 | +0.15(+0.74%) |
May 18, 2007 | 20.23 | 20.73 | 20.17 | 20.47 | 557,369 | +0.24(+1.18%) |
May 17, 2007 | 20.00 | 20.41 | 19.92 | 20.23 | 661,978 | +0.15(+0.75%) |
May 16, 2007 | 20.00 | 20.31 | 19.98 | 20.08 | 676,437 | +0.16(+0.80%) |
May 15, 2007 | 19.84 | 20.19 | 19.58 | 19.92 | 755,648 | -0.02(-0.08%) |
May 14, 2007 | 20.00 | 20.00 | 19.80 | 19.94 | 919,099 | -0.11(-0.56%) |
May 11, 2007 | 19.88 | 20.10 | 19.81 | 20.05 | 808,455 | +0.25(+1.29%) |
May 10, 2007 | 20.12 | 20.18 | 19.63 | 19.80 | 1,712,467 | -0.50(-2.47%) |
May 09, 2007 | 20.23 | 20.45 | 20.17 | 20.30 | 924,631 | +0.06(+0.31%) |
May 08, 2007 | 20.44 | 20.46 | 20.19 | 20.23 | 850,505 | -0.35(-1.70%) |
May 07, 2007 | 20.48 | 20.62 | 20.38 | 20.58 | 457,538 | +0.10(+0.50%) |
May 04, 2007 | 20.49 | 20.76 | 20.43 | 20.48 | 621,743 | -0.01(-0.04%) |
May 03, 2007 | 20.24 | 20.72 | 20.34 | 20.49 | 1,228,525 | -0.37(-1.75%) |
May 02, 2007 | 20.62 | 21.15 | 20.52 | 20.85 | 863,274 | +0.19(+0.92%) |
May 01, 2007 | 20.82 | 20.82 | 20.29 | 20.66 | 1,079,344 | -0.18(-0.84%) |
Apr 30, 2007 | 21.51 | 21.67 | 20.81 | 20.84 | 706,612 | -0.59(-2.75%) |
Apr 27, 2007 | 21.77 | 21.77 | 21.10 | 21.43 | 1,628,227 | -0.52(-2.39%) |
Apr 26, 2007 | 21.71 | 22.25 | 20.73 | 21.95 | 1,579,820 | -0.10(-0.47%) |
Apr 25, 2007 | 21.63 | 22.92 | 21.37 | 22.05 | 2,455,165 | +1.40(+6.78%) |
Apr 24, 2007 | 20.15 | 20.89 | 19.82 | 20.66 | 2,710,904 | +0.56(+2.81%) |
Apr 23, 2007 | 20.39 | 20.43 | 20.03 | 20.09 | 745,086 | -0.29(-1.44%) |
Apr 20, 2007 | 20.33 | 20.93 | 20.24 | 20.38 | 739,051 | +0.17(+0.87%) |
Apr 19, 2007 | 20.23 | 20.42 | 19.89 | 20.21 | 524,553 | -0.23(-1.13%) |
Apr 18, 2007 | 19.92 | 20.66 | 19.92 | 20.44 | 644,375 | +0.41(+2.06%) |
Apr 17, 2007 | 20.36 | 20.40 | 19.88 | 20.03 | 1,038,670 | -0.33(-1.64%) |
Apr 16, 2007 | 21.99 | 21.99 | 20.27 | 20.36 | 2,309,316 | +0.02(+0.08%) |
Apr 13, 2007 | 20.14 | 20.39 | 19.89 | 20.34 | 664,995 | +0.14(+0.67%) |
Apr 12, 2007 | 20.04 | 20.28 | 19.80 | 20.21 | 452,886 | +0.14(+0.67%) |
Apr 11, 2007 | 20.08 | 20.16 | 19.93 | 20.07 | 485,199 | +0.03(+0.16%) |
Apr 10, 2007 | 19.99 | 20.23 | 19.98 | 20.04 | 298,235 | +0.05(+0.24%) |
Apr 09, 2007 | 20.19 | 20.26 | 19.86 | 19.99 | 620,863 | -0.20(-0.98%) |
Apr 05, 2007 | 20.37 | 20.38 | 20.16 | 20.19 | 278,118 | -0.14(-0.70%) |
Apr 04, 2007 | 20.31 | 20.46 | 20.10 | 20.34 | 321,119 | -0.02(-0.08%) |
Apr 03, 2007 | 20.12 | 20.51 | 20.07 | 20.35 | 975,804 | +0.21(+1.03%) |
Apr 02, 2007 | 20.15 | 20.52 | 20.00 | 20.15 | 928,403 | -0.01(-0.04%) |
Mar 30, 2007 | 19.88 | 20.15 | 19.80 | 20.15 | 951,287 | +0.07(+0.36%) |
Mar 29, 2007 | 20.45 | 20.49 | 19.87 | 20.08 | 644,249 | -0.15(-0.75%) |
Mar 28, 2007 | 20.42 | 20.51 | 19.68 | 20.23 | 825,429 | -0.28(-1.36%) |
Mar 27, 2007 | 20.74 | 20.75 | 20.39 | 20.51 | 696,680 | -0.33(-1.60%) |
Mar 26, 2007 | 20.85 | 21.19 | 20.65 | 20.85 | 631,802 | -0.03(-0.15%) |
Mar 23, 2007 | 20.68 | 20.97 | 20.62 | 20.88 | 511,728 | +0.18(+0.88%) |
Mar 22, 2007 | 20.99 | 21.10 | 20.54 | 20.69 | 775,765 | -0.19(-0.91%) |
Mar 21, 2007 | 20.60 | 21.00 | 20.50 | 20.89 | 1,512,805 | +0.28(+1.35%) |
Mar 20, 2007 | 19.99 | 20.67 | 19.89 | 20.61 | 1,300,695 | +0.62(+3.10%) |
Mar 19, 2007 | 19.83 | 20.00 | 19.65 | 19.99 | 841,397 | +0.36(+1.82%) |
Mar 16, 2007 | 19.70 | 19.88 | 19.48 | 19.63 | 1,221,987 | -0.06(-0.32%) |
Mar 15, 2007 | 19.09 | 19.85 | 19.09 | 19.69 | 2,460,320 | +0.76(+4.03%) |
Mar 14, 2007 | 18.31 | 18.99 | 18.14 | 18.93 | 1,152,457 | +0.58(+3.16%) |
Mar 13, 2007 | 18.91 | 18.88 | 18.33 | 18.35 | 629,790 | -0.56(-2.94%) |
Mar 12, 2007 | 18.80 | 19.02 | 18.71 | 18.91 | 707,493 | +0.15(+0.81%) |
Mar 09, 2007 | 18.87 | 18.92 | 18.54 | 18.75 | 763,820 | +0.09(+0.47%) |
Mar 08, 2007 | 19.06 | 19.18 | 18.39 | 18.67 | 1,892,264 | -0.30(-1.59%) |
Mar 07, 2007 | 18.81 | 19.22 | 18.78 | 18.97 | 1,042,694 | +0.10(+0.55%) |
Mar 06, 2007 | 18.56 | 19.06 | 18.49 | 18.87 | 866,795 | +0.51(+2.77%) |
Mar 05, 2007 | 18.56 | 19.12 | 18.34 | 18.36 | 970,398 | -0.29(-1.58%) |
Mar 02, 2007 | 18.72 | 18.99 | 18.56 | 18.65 | 2,530,101 | -0.15(-0.80%) |
Mar 01, 2007 | 18.63 | 19.09 | 18.33 | 18.80 | 1,258,920 | -0.25(-1.34%) |
Feb 28, 2007 | 18.89 | 19.24 | 18.47 | 19.06 | 1,201,367 | +0.10(+0.55%) |
Feb 27, 2007 | 19.03 | 19.41 | 18.75 | 18.95 | 1,655,133 | -0.33(-1.69%) |
Feb 26, 2007 | 19.41 | 19.55 | 19.18 | 19.28 | 1,300,461 | -0.14(-0.70%) |
Feb 23, 2007 | 19.31 | 19.48 | 18.91 | 19.41 | 2,100,978 | +0.49(+2.56%) |
Feb 22, 2007 | 18.93 | 19.05 | 18.47 | 18.93 | 1,627,472 | -0.03(-0.17%) |
Feb 21, 2007 | 18.60 | 20.16 | 18.53 | 18.96 | 3,900,830 | +0.74(+4.06%) |
Feb 20, 2007 | 18.03 | 18.28 | 17.93 | 18.22 | 1,507,398 | +0.39(+2.19%) |
Feb 16, 2007 | 17.66 | 17.97 | 17.53 | 17.83 | 1,302,581 | +0.18(+1.04%) |
Feb 15, 2007 | 16.91 | 17.85 | 16.82 | 17.65 | 3,006,876 | +0.91(+5.42%) |
Feb 14, 2007 | 17.70 | 17.89 | 16.33 | 16.74 | 7,763,976 | -3.36(-16.70%) |
Feb 13, 2007 | 19.81 | 20.28 | 19.77 | 20.10 | 823,539 | +0.37(+1.85%) |
Feb 12, 2007 | 19.68 | 19.76 | 19.58 | 19.73 | 516,747 | +0.12(+0.61%) |
Feb 09, 2007 | 19.70 | 19.99 | 19.56 | 19.61 | 766,712 | -0.09(-0.44%) |
Feb 08, 2007 | 19.80 | 19.86 | 19.61 | 19.70 | 581,635 | -0.14(-0.72%) |
Feb 07, 2007 | 19.67 | 19.88 | 19.57 | 19.84 | 1,141,142 | +0.16(+0.81%) |
Feb 06, 2007 | 19.64 | 19.75 | 19.56 | 19.68 | 812,479 | +0.08(+0.41%) |
Feb 05, 2007 | 19.88 | 19.88 | 19.56 | 19.61 | 1,659,911 | -0.26(-1.32%) |
Feb 02, 2007 | 20.20 | 20.28 | 19.84 | 19.87 | 1,348,851 | -0.29(-1.46%) |
Feb 01, 2007 | 20.26 | 20.41 | 20.12 | 20.16 | 628,784 | -0.04(-0.20%) |
Jan 31, 2007 | 20.10 | 20.31 | 20.02 | 20.20 | 826,435 | +0.04(+0.20%) |
Jan 30, 2007 | 20.82 | 20.85 | 20.10 | 20.16 | 1,003,842 | -0.66(-3.17%) |
Jan 29, 2007 | 20.85 | 21.00 | 20.63 | 20.82 | 438,804 | -0.03(-0.15%) |
Jan 26, 2007 | 20.64 | 20.93 | 20.56 | 20.85 | 381,596 | +0.29(+1.43%) |
Jan 25, 2007 | 20.70 | 20.86 | 20.49 | 20.56 | 803,049 | -0.14(-0.69%) |
Jan 24, 2007 | 20.89 | 21.02 | 20.63 | 20.70 | 900,239 | -0.18(-0.84%) |
Jan 23, 2007 | 20.77 | 21.00 | 20.62 | 20.88 | 685,992 | +0.18(+0.88%) |
Jan 22, 2007 | 21.32 | 21.32 | 20.66 | 20.69 | 851,581 | -0.65(-3.06%) |
Jan 19, 2007 | 21.14 | 21.39 | 21.08 | 21.35 | 438,552 | +0.07(+0.34%) |
Jan 18, 2007 | 21.20 | 21.39 | 21.12 | 21.28 | 743,829 | +0.09(+0.41%) |
Jan 17, 2007 | 21.00 | 21.28 | 20.92 | 21.19 | 431,260 | +0.06(+0.30%) |
Jan 16, 2007 | 20.95 | 21.19 | 20.92 | 21.12 | 754,390 | +0.21(+1.03%) |
Jan 12, 2007 | 20.47 | 20.91 | 20.46 | 20.91 | 325,016 | +0.48(+2.34%) |
Jan 11, 2007 | 20.19 | 20.58 | 20.19 | 20.43 | 607,159 | +0.25(+1.22%) |
Jan 10, 2007 | 20.14 | 20.48 | 20.07 | 20.19 | 1,044,077 | -0.12(-0.59%) |
Jan 09, 2007 | 20.14 | 20.41 | 19.94 | 20.31 | 362,610 | +0.14(+0.67%) |
Jan 08, 2007 | 19.96 | 20.27 | 19.80 | 20.17 | 636,580 | +0.21(+1.04%) |
Jan 05, 2007 | 20.46 | 20.47 | 19.96 | 19.96 | 560,889 | -0.68(-3.28%) |
Jan 04, 2007 | 20.16 | 20.88 | 19.95 | 20.64 | 513,740 | +0.48(+2.37%) |
Jan 03, 2007 | 20.46 | 20.74 | 19.79 | 20.16 | 750,744 | -0.12(-0.59%) |
Dec 29, 2006 | 20.27 | 20.48 | 20.20 | 20.28 | 501,418 | +0.00(+0.00%) |
Dec 28, 2006 | 20.65 | 20.82 | 20.17 | 20.28 | 724,341 | -0.36(-1.73%) |
Dec 27, 2006 | 20.56 | 20.75 | 20.55 | 20.64 | 446,347 | +0.26(+1.29%) |
Dec 26, 2006 | 20.48 | 20.66 | 20.34 | 20.38 | 486,833 | -0.07(-0.35%) |
Dec 22, 2006 | 20.62 | 20.77 | 20.39 | 20.45 | 401,587 | -0.17(-0.81%) |
Dec 21, 2006 | 20.82 | 21.10 | 20.50 | 20.62 | 638,717 | -0.20(-0.96%) |
Dec 20, 2006 | 20.72 | 21.06 | 20.70 | 20.81 | 530,462 | +0.13(+0.61%) |
Dec 19, 2006 | 20.79 | 20.91 | 20.60 | 20.69 | 317,724 | -0.26(-1.25%) |
Dec 18, 2006 | 21.63 | 21.70 | 20.81 | 20.95 | 559,506 | -0.71(-3.27%) |
Dec 15, 2006 | 21.77 | 22.06 | 21.51 | 21.66 | 786,326 | +0.00(+0.00%) |
Dec 14, 2006 | 21.22 | 21.84 | 21.22 | 21.66 | 514,368 | +0.45(+2.10%) |
Dec 13, 2006 | 21.36 | 21.40 | 21.18 | 21.21 | 571,828 | -0.11(-0.52%) |
Dec 12, 2006 | 21.48 | 21.64 | 21.25 | 21.32 | 642,238 | -0.16(-0.74%) |
Dec 11, 2006 | 21.63 | 21.71 | 21.47 | 21.48 | 479,918 | -0.17(-0.77%) |
Dec 08, 2006 | 21.86 | 21.86 | 21.42 | 21.65 | 486,833 | -0.25(-1.13%) |
Dec 07, 2006 | 22.10 | 22.48 | 21.86 | 21.90 | 417,303 | -0.15(-0.69%) |
Dec 06, 2006 | 21.87 | 22.31 | 21.87 | 22.05 | 391,528 | +0.29(+1.32%) |
Dec 05, 2006 | 21.67 | 22.04 | 21.54 | 21.76 | 511,602 | -0.07(-0.33%) |
Dec 04, 2006 | 21.62 | 22.07 | 21.47 | 21.83 | 622,372 | +0.21(+0.96%) |
Dec 01, 2006 | 21.37 | 22.02 | 21.14 | 21.63 | 578,492 | -0.29(-1.34%) |
Nov 30, 2006 | 22.04 | 22.07 | 21.64 | 21.92 | 401,210 | -0.19(-0.86%) |
Nov 29, 2006 | 21.67 | 22.21 | 21.67 | 22.11 | 497,017 | +0.00(+0.00%) |
Nov 28, 2006 | 21.74 | 22.21 | 21.62 | 22.11 | 532,725 | +0.26(+1.20%) |
Nov 27, 2006 | 22.35 | 22.38 | 21.78 | 21.85 | 610,428 | -0.60(-2.69%) |
Nov 24, 2006 | 22.59 | 22.82 | 22.43 | 22.45 | 162,571 | -0.25(-1.12%) |
Nov 22, 2006 | 22.87 | 23.03 | 22.56 | 22.71 | 380,841 | -0.09(-0.38%) |
Nov 21, 2006 | 22.80 | 22.87 | 22.52 | 22.79 | 371,286 | -0.02(-0.10%) |
Nov 20, 2006 | 22.47 | 22.99 | 22.37 | 22.82 | 574,845 | +0.28(+1.24%) |
Nov 17, 2006 | 22.73 | 22.73 | 22.24 | 22.54 | 459,927 | -0.19(-0.84%) |
Nov 16, 2006 | 23.09 | 23.20 | 22.62 | 22.73 | 625,767 | -0.15(-0.66%) |
Nov 15, 2006 | 22.33 | 23.07 | 22.25 | 22.88 | 1,150,194 | +0.66(+2.97%) |
Nov 14, 2006 | 21.69 | 22.24 | 21.24 | 22.22 | 987,874 | +0.55(+2.53%) |
Nov 13, 2006 | 20.88 | 21.85 | 20.88 | 21.67 | 1,192,566 | +0.74(+3.53%) |
Nov 10, 2006 | 20.77 | 20.95 | 20.61 | 20.93 | 419,944 | +0.21(+1.04%) |
Nov 09, 2006 | 21.06 | 21.06 | 20.60 | 20.72 | 755,019 | -0.33(-1.59%) |
Nov 08, 2006 | 21.06 | 21.36 | 20.93 | 21.05 | 734,399 | -0.26(-1.23%) |
Nov 07, 2006 | 21.13 | 21.52 | 21.13 | 21.32 | 848,061 | +0.14(+0.68%) |
Nov 06, 2006 | 21.16 | 21.29 | 20.96 | 21.17 | 1,043,196 | +0.20(+0.95%) |
Nov 03, 2006 | 21.47 | 21.74 | 20.89 | 20.97 | 742,194 | -0.19(-0.90%) |
Nov 02, 2006 | 21.09 | 21.59 | 20.91 | 21.16 | 1,512,679 | -0.72(-3.27%) |
Nov 01, 2006 | 22.45 | 22.45 | 21.86 | 21.88 | 597,351 | -0.57(-2.55%) |
Oct 31, 2006 | 22.91 | 22.97 | 22.17 | 22.45 | 566,296 | -0.42(-1.84%) |
Oct 30, 2006 | 22.81 | 23.08 | 22.42 | 22.87 | 945,754 | -0.03(-0.14%) |
Oct 27, 2006 | 23.73 | 23.78 | 22.79 | 22.91 | 668,264 | -0.98(-4.10%) |
Oct 26, 2006 | 23.82 | 24.00 | 23.49 | 23.88 | 1,126,557 | +0.64(+2.77%) |
Oct 25, 2006 | 22.17 | 23.29 | 21.63 | 23.24 | 1,647,086 | +1.07(+4.84%) |
Oct 24, 2006 | 22.07 | 22.33 | 21.39 | 22.17 | 821,280 | -0.10(-0.46%) |
Oct 23, 2006 | 22.02 | 22.63 | 21.86 | 22.27 | 385,745 | +0.06(+0.29%) |
Oct 20, 2006 | 22.52 | 22.52 | 22.13 | 22.21 | 575,474 | -0.23(-1.03%) |
Oct 19, 2006 | 22.40 | 22.61 | 22.28 | 22.44 | 371,286 | -0.08(-0.35%) |
Oct 18, 2006 | 22.59 | 22.99 | 22.44 | 22.52 | 579,120 | +0.14(+0.60%) |
Oct 17, 2006 | 23.18 | 23.26 | 22.22 | 22.38 | 1,150,949 | -1.04(-4.45%) |
Oct 16, 2006 | 23.92 | 23.92 | 23.31 | 23.42 | 803,426 | -0.55(-2.29%) |
Oct 13, 2006 | 23.61 | 24.00 | 23.45 | 23.97 | 595,843 | +0.49(+2.10%) |
Oct 12, 2006 | 22.87 | 23.48 | 22.79 | 23.48 | 360,850 | +0.80(+3.54%) |
Oct 11, 2006 | 22.79 | 22.79 | 22.33 | 22.68 | 331,177 | -0.26(-1.14%) |
Oct 10, 2006 | 23.10 | 23.14 | 22.60 | 22.94 | 350,288 | -0.05(-0.21%) |
Oct 09, 2006 | 22.78 | 23.18 | 22.46 | 22.99 | 513,488 | +0.21(+0.91%) |
Oct 06, 2006 | 22.64 | 22.96 | 22.31 | 22.78 | 362,736 | +0.15(+0.67%) |
Oct 05, 2006 | 22.81 | 22.81 | 22.39 | 22.63 | 692,153 | -0.10(-0.45%) |
Oct 04, 2006 | 21.89 | 22.87 | 21.65 | 22.73 | 1,275,926 | +0.73(+3.33%) |
Oct 03, 2006 | 20.92 | 22.02 | 20.88 | 22.00 | 1,007,237 | +1.14(+5.45%) |
Oct 02, 2006 | 21.02 | 21.31 | 20.69 | 20.86 | 522,290 | -0.13(-0.61%) |
Sep 29, 2006 | 21.42 | 21.47 | 20.97 | 20.99 | 581,258 | -0.37(-1.75%) |
Sep 28, 2006 | 21.20 | 21.55 | 21.20 | 21.36 | 540,646 | +0.18(+0.86%) |
Sep 27, 2006 | 21.05 | 21.28 | 20.97 | 21.18 | 812,856 | -0.03(-0.15%) |
Sep 26, 2006 | 21.43 | 21.55 | 21.00 | 21.21 | 526,942 | -0.26(-1.22%) |
Sep 25, 2006 | 21.22 | 21.68 | 20.77 | 21.47 | 689,513 | +0.30(+1.43%) |
Sep 22, 2006 | 21.43 | 21.51 | 20.71 | 21.17 | 673,796 | -0.26(-1.22%) |
Sep 21, 2006 | 21.75 | 22.08 | 21.15 | 21.43 | 1,874,284 | -0.32(-1.46%) |
Sep 20, 2006 | 19.88 | 21.83 | 19.88 | 21.75 | 2,072,563 | +2.15(+10.95%) |
Sep 19, 2006 | 19.22 | 19.61 | 18.81 | 19.61 | 1,053,507 | +0.36(+1.86%) |
Sep 18, 2006 | 19.04 | 19.32 | 18.67 | 19.25 | 851,204 | +0.50(+2.67%) |
Sep 15, 2006 | 18.41 | 18.76 | 18.36 | 18.75 | 1,212,180 | +0.06(+0.30%) |
Sep 14, 2006 | 19.24 | 19.25 | 18.61 | 18.69 | 1,175,215 | -0.68(-3.49%) |
Sep 13, 2006 | 19.30 | 19.53 | 19.09 | 19.37 | 1,366,453 | +0.06(+0.33%) |
Sep 12, 2006 | 18.60 | 19.53 | 18.53 | 19.30 | 632,808 | +0.71(+3.81%) |
Sep 11, 2006 | 18.70 | 18.73 | 18.36 | 18.60 | 647,518 | -0.25(-1.31%) |
Sep 08, 2006 | 18.73 | 19.00 | 18.61 | 18.84 | 1,083,305 | +0.11(+0.59%) |
Sep 07, 2006 | 18.49 | 18.97 | 18.44 | 18.73 | 701,960 | +0.22(+1.20%) |
Sep 06, 2006 | 18.58 | 18.71 | 18.43 | 18.51 | 874,464 | -0.25(-1.31%) |
Sep 05, 2006 | 18.89 | 18.89 | 18.65 | 18.75 | 655,314 | -0.10(-0.55%) |
Sep 01, 2006 | 18.51 | 18.91 | 18.33 | 18.86 | 554,477 | +0.49(+2.64%) |
Aug 31, 2006 | 18.42 | 18.56 | 18.31 | 18.37 | 574,091 | -0.02(-0.13%) |
Aug 30, 2006 | 18.22 | 18.54 | 17.94 | 18.40 | 475,894 | +0.02(+0.09%) |
Aug 29, 2006 | 18.13 | 18.40 | 17.93 | 18.38 | 643,621 | +0.37(+2.03%) |
Aug 28, 2006 | 17.67 | 18.05 | 17.65 | 18.01 | 882,763 | +0.40(+2.26%) |
Aug 25, 2006 | 17.47 | 17.78 | 17.34 | 17.62 | 757,408 | +0.15(+0.87%) |
Aug 24, 2006 | 17.99 | 18.00 | 17.40 | 17.47 | 896,845 | -0.50(-2.79%) |
Aug 23, 2006 | 18.25 | 18.25 | 17.81 | 17.97 | 606,907 | -0.18(-0.96%) |
Aug 22, 2006 | 18.14 | 18.32 | 18.09 | 18.14 | 685,364 | +0.06(+0.31%) |
Aug 21, 2006 | 18.32 | 18.34 | 18.00 | 18.09 | 633,185 | -0.41(-2.19%) |
Aug 18, 2006 | 18.58 | 18.67 | 18.29 | 18.49 | 854,473 | -0.09(-0.47%) |
Aug 17, 2006 | 18.02 | 18.59 | 17.89 | 18.58 | 908,538 | +0.60(+3.36%) |
Aug 16, 2006 | 17.90 | 18.14 | 17.66 | 17.97 | 719,311 | +0.37(+2.12%) |
Aug 15, 2006 | 17.53 | 17.77 | 17.40 | 17.60 | 1,148,057 | +0.25(+1.47%) |
Aug 14, 2006 | 17.82 | 17.90 | 17.33 | 17.35 | 1,108,326 | -0.27(-1.54%) |
Aug 11, 2006 | 17.89 | 17.89 | 17.50 | 17.62 | 573,337 | -0.12(-0.67%) |
Aug 10, 2006 | 16.91 | 17.78 | 16.91 | 17.74 | 815,748 | +0.75(+4.40%) |
Aug 09, 2006 | 17.33 | 17.48 | 16.94 | 16.99 | 606,656 | -0.26(-1.52%) |
Aug 08, 2006 | 17.66 | 17.71 | 17.24 | 17.25 | 810,341 | -0.38(-2.17%) |
Aug 07, 2006 | 17.71 | 17.71 | 17.50 | 17.63 | 449,114 | -0.16(-0.89%) |
Aug 04, 2006 | 17.92 | 18.00 | 17.68 | 17.79 | 1,583,466 | +0.13(+0.72%) |
Aug 03, 2006 | 17.06 | 17.76 | 16.82 | 17.66 | 980,331 | +0.38(+2.21%) |
Aug 02, 2006 | 16.85 | 17.39 | 16.85 | 17.28 | 664,366 | +0.32(+1.88%) |