Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.00 | 15.00 | 14.34 | 14.44 | 286,826 | -0.22(-1.50%) |
Aug 30, 2007 | 14.81 | 15.00 | 14.50 | 14.66 | 315,429 | -0.31(-2.05%) |
Aug 29, 2007 | 14.90 | 15.12 | 14.35 | 14.97 | 656,841 | +0.18(+1.25%) |
Aug 28, 2007 | 15.23 | 15.28 | 14.72 | 14.79 | 409,557 | -0.61(-3.93%) |
Aug 27, 2007 | 15.36 | 15.62 | 14.90 | 15.39 | 288,422 | -0.16(-1.02%) |
Aug 24, 2007 | 15.75 | 16.22 | 15.48 | 15.55 | 315,087 | -0.17(-1.06%) |
Aug 23, 2007 | 15.87 | 16.10 | 15.59 | 15.72 | 265,972 | -0.07(-0.44%) |
Aug 22, 2007 | 15.23 | 15.90 | 15.23 | 15.79 | 266,314 | +0.74(+4.90%) |
Aug 21, 2007 | 15.08 | 15.54 | 14.93 | 15.05 | 308,364 | +0.09(+0.59%) |
Aug 20, 2007 | 15.09 | 15.51 | 14.87 | 14.96 | 230,418 | +0.05(+0.35%) |
Aug 17, 2007 | 16.19 | 16.23 | 14.80 | 14.91 | 603,965 | -0.66(-4.23%) |
Aug 16, 2007 | 15.05 | 15.60 | 14.74 | 15.57 | 312,352 | +0.40(+2.66%) |
Aug 15, 2007 | 15.01 | 15.44 | 14.72 | 15.16 | 455,025 | +0.21(+1.41%) |
Aug 14, 2007 | 15.80 | 15.93 | 14.93 | 14.95 | 306,655 | -0.77(-4.91%) |
Aug 13, 2007 | 15.32 | 15.92 | 14.93 | 15.73 | 754,501 | +0.78(+5.23%) |
Aug 10, 2007 | 15.80 | 15.93 | 14.64 | 14.94 | 826,521 | -0.98(-6.17%) |
Aug 09, 2007 | 16.24 | 17.11 | 15.93 | 15.93 | 746,980 | -0.31(-1.89%) |
Aug 08, 2007 | 16.73 | 17.83 | 15.95 | 16.23 | 697,979 | -0.18(-1.07%) |
Aug 07, 2007 | 16.63 | 16.76 | 15.51 | 16.41 | 559,979 | -0.32(-1.94%) |
Aug 06, 2007 | 16.69 | 16.89 | 15.59 | 16.73 | 595,305 | +0.02(+0.10%) |
Aug 03, 2007 | 16.81 | 18.02 | 16.67 | 16.72 | 379,359 | -1.31(-7.25%) |
Aug 02, 2007 | 17.63 | 18.11 | 17.33 | 18.02 | 375,826 | +0.56(+3.22%) |
Aug 01, 2007 | 17.53 | 17.89 | 17.18 | 17.46 | 479,868 | -0.09(-0.50%) |
Jul 31, 2007 | 18.43 | 18.81 | 17.51 | 17.55 | 482,261 | -0.73(-3.98%) |
Jul 30, 2007 | 18.67 | 18.87 | 17.88 | 18.28 | 667,439 | -0.19(-1.05%) |
Jul 27, 2007 | 19.31 | 19.74 | 18.45 | 18.47 | 837,917 | -0.73(-3.79%) |
Jul 26, 2007 | 20.40 | 20.43 | 18.91 | 19.20 | 823,217 | -1.40(-6.77%) |
Jul 25, 2007 | 22.07 | 22.07 | 20.40 | 20.60 | 722,366 | -1.05(-4.86%) |
Jul 24, 2007 | 22.15 | 22.15 | 21.32 | 21.65 | 256,172 | -0.26(-1.20%) |
Jul 23, 2007 | 21.33 | 22.79 | 21.06 | 21.91 | 1,167,477 | +0.80(+3.78%) |
Jul 20, 2007 | 21.68 | 21.68 | 21.08 | 21.11 | 527,387 | -0.47(-2.20%) |
Jul 19, 2007 | 21.95 | 22.19 | 21.51 | 21.59 | 316,911 | -0.47(-2.11%) |
Jul 18, 2007 | 22.38 | 22.46 | 21.80 | 22.05 | 408,987 | -0.38(-1.68%) |
Jul 17, 2007 | 22.60 | 22.73 | 22.39 | 22.43 | 120,565 | +0.00(+0.00%) |
Jul 16, 2007 | 22.54 | 22.72 | 22.33 | 22.43 | 557,927 | -0.10(-0.43%) |
Jul 13, 2007 | 22.33 | 22.79 | 22.12 | 22.53 | 490,921 | +0.15(+0.67%) |
Jul 12, 2007 | 22.42 | 22.52 | 22.25 | 22.38 | 1,761,871 | -0.04(-0.20%) |
Jul 11, 2007 | 22.54 | 22.73 | 22.38 | 22.42 | 499,696 | -0.24(-1.05%) |
Jul 10, 2007 | 22.83 | 23.00 | 22.58 | 22.66 | 629,492 | -0.27(-1.19%) |
Jul 09, 2007 | 22.64 | 22.99 | 22.64 | 22.93 | 311,213 | +0.14(+0.62%) |
Jul 06, 2007 | 22.57 | 22.83 | 22.50 | 22.79 | 363,633 | +0.13(+0.58%) |
Jul 05, 2007 | 22.95 | 22.95 | 22.61 | 22.66 | 205,918 | -0.29(-1.26%) |
Jul 03, 2007 | 22.80 | 23.03 | 22.60 | 22.95 | 342,893 | +0.15(+0.65%) |
Jul 02, 2007 | 22.64 | 22.88 | 22.46 | 22.80 | 450,809 | -0.14(-0.61%) |
Jun 29, 2007 | 22.55 | 22.98 | 22.20 | 22.94 | 1,170,098 | +0.39(+1.71%) |
Jun 28, 2007 | 22.61 | 23.33 | 21.73 | 22.55 | 3,781,168 | +2.80(+14.17%) |
Jun 27, 2007 | 19.67 | 19.84 | 19.57 | 19.75 | 404,315 | +0.08(+0.40%) |
Jun 26, 2007 | 20.18 | 20.28 | 19.57 | 19.67 | 652,967 | -0.22(-1.10%) |
Jun 25, 2007 | 19.75 | 20.28 | 19.75 | 19.89 | 506,305 | +0.05(+0.27%) |
Jun 22, 2007 | 19.77 | 20.22 | 19.67 | 19.84 | 381,182 | +0.07(+0.36%) |
Jun 21, 2007 | 19.95 | 19.95 | 19.40 | 19.77 | 490,352 | +0.03(+0.13%) |
Jun 20, 2007 | 20.10 | 20.32 | 19.74 | 19.74 | 848,059 | -0.26(-1.32%) |
Jun 19, 2007 | 20.23 | 20.36 | 19.94 | 20.01 | 1,088,278 | +0.00(+0.00%) |
Jun 18, 2007 | 20.36 | 20.51 | 19.83 | 20.01 | 1,978,273 | +0.07(+0.35%) |
Jun 15, 2007 | 21.68 | 22.12 | 19.88 | 19.94 | 6,762,481 | -6.05(-23.27%) |
Jun 14, 2007 | 25.76 | 26.23 | 25.71 | 25.98 | 340,386 | +0.12(+0.47%) |
Jun 13, 2007 | 25.45 | 26.07 | 25.40 | 25.86 | 470,751 | +0.63(+2.50%) |
Jun 12, 2007 | 26.69 | 26.94 | 25.12 | 25.23 | 890,564 | -1.68(-6.23%) |
Jun 11, 2007 | 26.33 | 26.99 | 26.33 | 26.91 | 424,941 | +0.42(+1.59%) |
Jun 08, 2007 | 26.13 | 26.51 | 26.13 | 26.48 | 237,028 | +0.18(+0.70%) |
Jun 07, 2007 | 26.06 | 26.63 | 26.06 | 26.30 | 593,596 | +0.12(+0.47%) |
Jun 06, 2007 | 26.33 | 26.63 | 25.90 | 26.18 | 493,542 | +0.01(+0.03%) |
Jun 05, 2007 | 26.33 | 26.47 | 25.73 | 26.17 | 349,958 | -0.23(-0.86%) |
Jun 04, 2007 | 26.41 | 26.52 | 26.33 | 26.40 | 526,817 | -0.06(-0.23%) |
Jun 01, 2007 | 26.31 | 26.54 | 26.19 | 26.46 | 282,382 | +0.22(+0.84%) |
May 31, 2007 | 26.26 | 26.55 | 25.96 | 26.24 | 223,695 | -0.02(-0.07%) |
May 30, 2007 | 26.19 | 26.34 | 26.02 | 26.26 | 112,018 | -0.03(-0.10%) |
May 29, 2007 | 26.63 | 26.91 | 26.18 | 26.28 | 190,762 | -0.30(-1.12%) |
May 25, 2007 | 26.54 | 26.90 | 26.37 | 26.58 | 145,065 | +0.04(+0.17%) |
May 24, 2007 | 26.82 | 27.20 | 25.98 | 26.54 | 318,506 | -0.19(-0.72%) |
May 23, 2007 | 26.96 | 27.37 | 26.71 | 26.73 | 404,771 | -0.14(-0.52%) |
May 22, 2007 | 26.11 | 26.91 | 26.04 | 26.87 | 543,341 | +0.68(+2.58%) |
May 21, 2007 | 25.54 | 26.43 | 25.54 | 26.19 | 611,145 | +0.71(+2.79%) |
May 18, 2007 | 25.27 | 25.54 | 24.86 | 25.48 | 226,772 | +0.21(+0.83%) |
May 17, 2007 | 25.23 | 25.99 | 25.01 | 25.27 | 520,550 | +0.18(+0.70%) |
May 16, 2007 | 24.88 | 25.36 | 24.80 | 25.10 | 165,691 | +0.31(+1.24%) |
May 15, 2007 | 25.24 | 25.62 | 24.59 | 24.79 | 293,664 | -0.55(-2.18%) |
May 14, 2007 | 25.65 | 26.06 | 25.24 | 25.34 | 176,289 | -0.35(-1.37%) |
May 11, 2007 | 25.45 | 25.71 | 25.45 | 25.69 | 463,458 | +0.34(+1.35%) |
May 10, 2007 | 26.12 | 26.31 | 25.20 | 25.35 | 570,462 | -0.78(-2.99%) |
May 09, 2007 | 24.96 | 26.18 | 24.92 | 26.13 | 442,490 | +1.14(+4.56%) |
May 08, 2007 | 25.10 | 25.23 | 24.92 | 24.99 | 287,168 | -0.14(-0.56%) |
May 07, 2007 | 25.45 | 25.45 | 25.10 | 25.13 | 237,483 | -0.32(-1.24%) |
May 04, 2007 | 25.12 | 26.11 | 25.10 | 25.45 | 537,871 | +0.46(+1.83%) |
May 03, 2007 | 25.45 | 25.62 | 24.90 | 24.99 | 270,189 | -0.33(-1.32%) |
May 02, 2007 | 24.76 | 25.61 | 24.76 | 25.33 | 1,001,671 | +0.68(+2.74%) |
May 01, 2007 | 24.57 | 25.23 | 23.82 | 24.65 | 1,067,538 | +0.47(+1.96%) |
Apr 30, 2007 | 24.83 | 24.88 | 24.02 | 24.18 | 525,450 | -0.11(-0.47%) |
Apr 27, 2007 | 24.52 | 25.06 | 24.02 | 24.29 | 238,509 | -0.25(-1.00%) |
Apr 26, 2007 | 24.35 | 24.88 | 24.22 | 24.54 | 1,366,558 | +0.35(+1.45%) |
Apr 25, 2007 | 23.89 | 24.35 | 23.81 | 24.18 | 619,691 | +0.49(+2.07%) |
Apr 24, 2007 | 24.16 | 24.40 | 23.40 | 23.69 | 274,405 | -0.35(-1.46%) |
Apr 23, 2007 | 23.81 | 24.32 | 23.81 | 24.04 | 221,196 | +0.18(+0.77%) |
Apr 20, 2007 | 23.61 | 23.90 | 23.47 | 23.86 | 270,303 | +0.75(+3.27%) |
Apr 19, 2007 | 22.95 | 23.17 | 22.73 | 23.11 | 395,654 | +0.14(+0.61%) |
Apr 18, 2007 | 23.10 | 23.13 | 22.82 | 22.96 | 279,077 | -0.14(-0.61%) |
Apr 17, 2007 | 23.22 | 23.32 | 22.99 | 23.11 | 336,283 | -0.15(-0.64%) |
Apr 16, 2007 | 23.25 | 23.47 | 23.07 | 23.25 | 421,864 | -0.12(-0.53%) |
Apr 13, 2007 | 23.24 | 23.54 | 22.99 | 23.38 | 139,481 | +0.06(+0.26%) |
Apr 12, 2007 | 23.18 | 23.95 | 22.89 | 23.32 | 440,325 | +0.11(+0.45%) |
Apr 11, 2007 | 23.59 | 23.66 | 23.00 | 23.21 | 152,814 | -0.45(-1.89%) |
Apr 10, 2007 | 23.56 | 23.85 | 23.47 | 23.66 | 116,234 | +0.00(+0.00%) |
Apr 09, 2007 | 24.10 | 24.10 | 23.57 | 23.66 | 121,021 | -0.46(-1.89%) |
Apr 05, 2007 | 23.78 | 24.35 | 23.73 | 24.11 | 172,529 | +0.28(+1.18%) |
Apr 04, 2007 | 24.09 | 24.56 | 23.67 | 23.83 | 353,377 | -0.28(-1.16%) |
Apr 03, 2007 | 24.22 | 24.26 | 23.61 | 24.11 | 405,910 | +0.04(+0.15%) |
Apr 02, 2007 | 23.69 | 25.69 | 23.32 | 24.08 | 735,357 | -0.03(-0.11%) |
Mar 30, 2007 | 23.59 | 24.17 | 23.59 | 24.11 | 157,942 | +0.50(+2.12%) |
Mar 29, 2007 | 23.81 | 23.90 | 23.15 | 23.61 | 159,310 | -0.04(-0.19%) |
Mar 28, 2007 | 23.82 | 23.90 | 23.50 | 23.65 | 80,794 | -0.47(-1.96%) |
Mar 27, 2007 | 24.26 | 24.34 | 24.04 | 24.12 | 148,826 | -0.23(-0.94%) |
Mar 26, 2007 | 24.36 | 24.44 | 23.85 | 24.35 | 168,654 | -0.09(-0.36%) |
Mar 23, 2007 | 24.18 | 24.49 | 24.05 | 24.44 | 217,313 | +0.35(+1.46%) |
Mar 22, 2007 | 24.06 | 24.16 | 23.45 | 24.09 | 213,667 | +0.15(+0.62%) |
Mar 21, 2007 | 24.21 | 24.37 | 23.68 | 23.94 | 239,763 | +0.16(+0.66%) |
Mar 20, 2007 | 23.72 | 24.06 | 23.48 | 23.78 | 342,209 | -0.06(-0.26%) |
Mar 19, 2007 | 24.14 | 24.14 | 19.31 | 23.84 | 784,130 | -0.39(-1.59%) |
Mar 16, 2007 | 24.04 | 24.76 | 23.76 | 24.23 | 392,236 | +0.19(+0.80%) |
Mar 15, 2007 | 23.48 | 24.09 | 23.31 | 24.04 | 282,382 | +0.58(+2.47%) |
Mar 14, 2007 | 22.96 | 23.51 | 22.42 | 23.46 | 585,960 | +0.41(+1.79%) |
Mar 13, 2007 | 24.07 | 24.07 | 22.80 | 23.04 | 273,607 | -1.03(-4.27%) |
Mar 12, 2007 | 23.98 | 24.32 | 23.69 | 24.07 | 174,352 | +0.21(+0.88%) |
Mar 09, 2007 | 23.74 | 24.19 | 23.12 | 23.86 | 434,513 | +0.69(+2.99%) |
Mar 08, 2007 | 22.78 | 23.23 | 22.69 | 23.17 | 279,647 | +0.53(+2.33%) |
Mar 07, 2007 | 22.76 | 23.07 | 22.60 | 22.64 | 173,782 | -0.12(-0.54%) |
Mar 06, 2007 | 22.90 | 23.03 | 22.41 | 22.76 | 323,862 | +0.02(+0.08%) |
Mar 05, 2007 | 22.82 | 23.17 | 22.66 | 22.75 | 330,359 | -0.16(-0.69%) |
Mar 02, 2007 | 23.21 | 23.48 | 22.85 | 22.90 | 343,121 | -0.45(-1.92%) |
Mar 01, 2007 | 23.04 | 23.52 | 22.38 | 23.35 | 589,319 | +0.04(+0.15%) |
Feb 28, 2007 | 23.75 | 23.75 | 23.11 | 23.32 | 747,778 | -0.52(-2.17%) |
Feb 27, 2007 | 24.03 | 24.35 | 23.52 | 23.83 | 536,618 | -0.54(-2.23%) |
Feb 26, 2007 | 24.36 | 24.58 | 24.00 | 24.38 | 438,349 | +0.24(+0.98%) |
Feb 23, 2007 | 24.53 | 24.53 | 23.74 | 24.14 | 409,671 | -0.29(-1.19%) |
Feb 22, 2007 | 24.50 | 24.53 | 24.13 | 24.43 | 362,151 | -0.07(-0.29%) |
Feb 21, 2007 | 24.36 | 24.66 | 23.96 | 24.50 | 727,266 | +0.15(+0.61%) |
Feb 20, 2007 | 23.68 | 24.79 | 23.04 | 24.35 | 1,938,958 | -2.36(-8.84%) |
Feb 16, 2007 | 26.88 | 27.64 | 26.61 | 26.71 | 701,512 | +0.11(+0.43%) |
Feb 15, 2007 | 26.46 | 26.98 | 26.11 | 26.60 | 345,855 | +0.14(+0.53%) |
Feb 14, 2007 | 25.69 | 26.59 | 25.50 | 26.46 | 352,175 | +0.55(+2.13%) |
Feb 13, 2007 | 26.31 | 26.33 | 25.01 | 25.90 | 913,212 | +1.26(+5.13%) |
Feb 12, 2007 | 24.66 | 24.99 | 24.40 | 24.64 | 340,663 | -0.05(-0.21%) |
Feb 09, 2007 | 25.24 | 25.60 | 24.60 | 24.69 | 229,393 | -0.47(-1.85%) |
Feb 08, 2007 | 25.77 | 25.99 | 25.07 | 25.16 | 246,942 | -0.46(-1.78%) |
Feb 07, 2007 | 26.11 | 26.33 | 25.55 | 25.62 | 266,200 | -0.02(-0.07%) |
Feb 06, 2007 | 26.05 | 26.23 | 25.51 | 25.63 | 152,928 | -0.20(-0.78%) |
Feb 05, 2007 | 26.15 | 26.19 | 25.64 | 25.83 | 141,875 | -0.44(-1.67%) |
Feb 02, 2007 | 26.41 | 26.81 | 26.19 | 26.27 | 193,155 | -0.05(-0.20%) |
Feb 01, 2007 | 26.34 | 26.59 | 26.06 | 26.33 | 212,071 | -0.08(-0.30%) |
Jan 31, 2007 | 26.56 | 26.64 | 26.17 | 26.41 | 321,469 | -0.16(-0.59%) |
Jan 30, 2007 | 26.59 | 26.68 | 26.15 | 26.56 | 196,459 | -0.03(-0.10%) |
Jan 29, 2007 | 26.28 | 26.63 | 26.01 | 26.59 | 240,560 | +0.30(+1.13%) |
Jan 26, 2007 | 25.89 | 26.53 | 25.59 | 26.29 | 347,793 | +0.40(+1.56%) |
Jan 25, 2007 | 26.12 | 26.12 | 25.55 | 25.89 | 220,504 | -0.31(-1.17%) |
Jan 24, 2007 | 25.93 | 26.33 | 25.58 | 26.19 | 288,992 | +0.26(+1.02%) |
Jan 23, 2007 | 24.68 | 25.98 | 24.63 | 25.93 | 315,543 | +1.27(+5.16%) |
Jan 22, 2007 | 24.90 | 24.95 | 24.59 | 24.66 | 203,183 | -0.47(-1.85%) |
Jan 19, 2007 | 25.12 | 25.33 | 24.59 | 25.12 | 151,561 | +0.01(+0.04%) |
Jan 18, 2007 | 24.83 | 25.25 | 24.48 | 25.11 | 209,906 | +0.21(+0.85%) |
Jan 17, 2007 | 24.99 | 25.36 | 24.68 | 24.90 | 415,824 | -0.28(-1.11%) |
Jan 16, 2007 | 25.71 | 25.89 | 25.00 | 25.19 | 250,474 | -0.39(-1.51%) |
Jan 12, 2007 | 25.19 | 25.62 | 25.19 | 25.57 | 284,547 | +0.45(+1.78%) |
Jan 11, 2007 | 25.01 | 25.40 | 24.97 | 25.12 | 381,182 | +0.12(+0.49%) |
Jan 10, 2007 | 25.43 | 25.53 | 24.86 | 25.00 | 283,750 | -0.67(-2.60%) |
Jan 09, 2007 | 25.37 | 25.72 | 25.23 | 25.67 | 182,329 | +0.55(+2.20%) |
Jan 08, 2007 | 24.88 | 26.16 | 24.09 | 25.11 | 974,892 | +0.24(+0.95%) |
Jan 05, 2007 | 25.02 | 25.43 | 24.62 | 24.88 | 272,924 | -0.13(-0.53%) |
Jan 04, 2007 | 24.79 | 25.36 | 24.39 | 25.01 | 341,867 | +0.22(+0.89%) |
Jan 03, 2007 | 24.59 | 25.33 | 24.41 | 24.79 | 625,161 | +0.20(+0.82%) |
Dec 29, 2006 | 24.59 | 24.78 | 24.29 | 24.59 | 314,518 | +0.04(+0.18%) |
Dec 28, 2006 | 24.61 | 24.83 | 24.18 | 24.54 | 189,736 | -0.22(-0.89%) |
Dec 27, 2006 | 24.25 | 24.83 | 24.12 | 24.76 | 452,974 | +0.30(+1.22%) |
Dec 26, 2006 | 23.16 | 25.02 | 23.03 | 24.47 | 586,530 | +1.39(+6.01%) |
Dec 22, 2006 | 22.78 | 23.14 | 22.66 | 23.08 | 165,805 | +0.17(+0.73%) |
Dec 21, 2006 | 23.11 | 23.25 | 22.83 | 22.91 | 309,390 | -0.18(-0.80%) |
Dec 20, 2006 | 22.95 | 23.75 | 22.93 | 23.10 | 392,691 | +0.24(+1.04%) |
Dec 19, 2006 | 22.82 | 23.08 | 22.45 | 22.86 | 629,378 | -0.47(-2.03%) |
Dec 18, 2006 | 24.18 | 24.30 | 23.12 | 23.33 | 538,897 | -0.84(-3.48%) |
Dec 15, 2006 | 25.19 | 25.20 | 23.65 | 24.18 | 1,142,863 | -1.07(-4.24%) |
Dec 14, 2006 | 25.25 | 25.45 | 25.04 | 25.25 | 289,333 | -0.04(-0.14%) |
Dec 13, 2006 | 25.49 | 25.62 | 24.76 | 25.28 | 544,025 | +0.14(+0.56%) |
Dec 12, 2006 | 25.57 | 25.64 | 25.09 | 25.14 | 293,892 | -0.38(-1.48%) |
Dec 11, 2006 | 26.22 | 26.30 | 25.47 | 25.52 | 536,618 | -0.68(-2.58%) |
Dec 08, 2006 | 26.03 | 26.37 | 26.03 | 26.19 | 230,418 | -0.03(-0.10%) |
Dec 07, 2006 | 26.43 | 26.70 | 26.13 | 26.22 | 160,677 | -0.29(-1.09%) |
Dec 06, 2006 | 26.59 | 26.62 | 26.11 | 26.51 | 244,777 | -0.19(-0.72%) |
Dec 05, 2006 | 26.73 | 27.02 | 26.33 | 26.70 | 191,901 | -0.03(-0.10%) |
Dec 04, 2006 | 26.23 | 26.73 | 26.21 | 26.73 | 143,242 | +0.50(+1.91%) |
Dec 01, 2006 | 26.12 | 27.04 | 25.76 | 26.23 | 172,643 | -0.61(-2.26%) |
Nov 30, 2006 | 27.02 | 27.02 | 26.46 | 26.84 | 251,386 | -0.18(-0.65%) |
Nov 29, 2006 | 27.29 | 27.38 | 26.77 | 27.01 | 276,228 | +0.36(+1.35%) |
Nov 28, 2006 | 28.07 | 28.15 | 26.34 | 26.65 | 601,345 | -1.43(-5.09%) |
Nov 27, 2006 | 27.48 | 28.09 | 27.47 | 28.08 | 490,465 | +0.90(+3.29%) |
Nov 24, 2006 | 27.04 | 27.28 | 26.60 | 27.19 | 213,325 | -0.11(-0.42%) |
Nov 22, 2006 | 26.59 | 27.60 | 26.59 | 27.30 | 608,296 | +0.54(+2.00%) |
Nov 21, 2006 | 25.90 | 26.81 | 25.90 | 26.76 | 154,865 | +0.79(+3.04%) |
Nov 20, 2006 | 26.33 | 26.33 | 25.76 | 25.98 | 153,042 | -0.13(-0.50%) |
Nov 17, 2006 | 26.56 | 26.56 | 26.07 | 26.11 | 177,999 | -0.46(-1.72%) |
Nov 16, 2006 | 26.28 | 26.57 | 26.02 | 26.56 | 251,386 | +0.32(+1.24%) |
Nov 15, 2006 | 25.76 | 26.31 | 25.60 | 26.24 | 178,796 | +0.54(+2.12%) |
Nov 14, 2006 | 25.58 | 25.71 | 25.39 | 25.69 | 275,089 | +0.25(+1.00%) |
Nov 13, 2006 | 25.80 | 25.80 | 25.43 | 25.44 | 152,928 | -0.36(-1.39%) |
Nov 10, 2006 | 25.85 | 26.05 | 25.64 | 25.80 | 106,092 | -0.04(-0.17%) |
Nov 09, 2006 | 25.89 | 26.01 | 25.50 | 25.84 | 139,481 | -0.04(-0.17%) |
Nov 08, 2006 | 25.87 | 26.10 | 25.62 | 25.89 | 128,314 | +0.06(+0.24%) |
Nov 07, 2006 | 25.29 | 25.88 | 25.29 | 25.83 | 272,582 | +0.68(+2.72%) |
Nov 06, 2006 | 24.40 | 25.65 | 24.25 | 25.14 | 282,724 | +0.97(+3.99%) |
Nov 03, 2006 | 24.44 | 24.75 | 23.69 | 24.18 | 322,153 | -0.44(-1.78%) |
Nov 02, 2006 | 24.85 | 25.59 | 24.40 | 24.61 | 263,807 | -0.24(-0.95%) |
Nov 01, 2006 | 25.60 | 25.61 | 24.49 | 24.85 | 303,008 | -0.75(-2.95%) |
Oct 31, 2006 | 25.71 | 25.72 | 25.21 | 25.61 | 127,402 | -0.19(-0.75%) |
Oct 30, 2006 | 26.02 | 26.24 | 25.51 | 25.80 | 280,331 | -0.12(-0.47%) |
Oct 27, 2006 | 25.72 | 26.02 | 25.05 | 25.92 | 161,247 | +0.11(+0.44%) |
Oct 26, 2006 | 25.60 | 25.85 | 25.49 | 25.81 | 305,515 | +0.25(+1.00%) |
Oct 25, 2006 | 25.33 | 25.67 | 25.33 | 25.55 | 191,787 | +0.13(+0.52%) |
Oct 24, 2006 | 25.26 | 25.73 | 25.19 | 25.42 | 458,672 | +0.24(+0.94%) |
Oct 23, 2006 | 24.15 | 25.19 | 24.05 | 25.19 | 402,492 | +1.06(+4.40%) |
Oct 20, 2006 | 23.17 | 24.25 | 22.82 | 24.12 | 782,420 | +1.52(+6.72%) |
Oct 19, 2006 | 23.04 | 23.04 | 21.61 | 22.61 | 1,883,120 | -0.67(-2.87%) |
Oct 18, 2006 | 23.99 | 24.40 | 23.24 | 23.27 | 443,288 | -0.83(-3.46%) |
Oct 17, 2006 | 22.95 | 24.44 | 22.87 | 24.11 | 663,906 | +1.14(+4.97%) |
Oct 16, 2006 | 23.04 | 23.38 | 22.89 | 22.96 | 268,366 | -0.07(-0.30%) |
Oct 13, 2006 | 22.53 | 23.47 | 22.34 | 23.04 | 546,304 | +0.54(+2.42%) |
Oct 12, 2006 | 21.85 | 22.55 | 21.69 | 22.49 | 595,305 | +0.74(+3.39%) |
Oct 11, 2006 | 21.22 | 21.82 | 20.98 | 21.75 | 680,886 | +0.54(+2.52%) |
Oct 10, 2006 | 20.68 | 21.32 | 20.62 | 21.22 | 694,332 | +0.54(+2.59%) |
Oct 09, 2006 | 20.31 | 20.77 | 20.05 | 20.68 | 157,145 | +0.24(+1.16%) |
Oct 06, 2006 | 20.65 | 20.94 | 20.27 | 20.45 | 422,662 | +0.61(+3.05%) |
Oct 05, 2006 | 19.71 | 19.91 | 19.46 | 19.84 | 400,098 | +0.13(+0.67%) |
Oct 04, 2006 | 19.32 | 19.83 | 19.26 | 19.71 | 296,968 | +0.39(+2.00%) |
Oct 03, 2006 | 19.31 | 19.48 | 19.24 | 19.32 | 261,414 | +0.02(+0.09%) |
Oct 02, 2006 | 19.96 | 19.96 | 19.05 | 19.31 | 428,132 | -0.68(-3.38%) |
Sep 29, 2006 | 20.40 | 20.58 | 19.83 | 19.98 | 213,553 | -0.49(-2.40%) |
Sep 28, 2006 | 20.55 | 20.82 | 20.34 | 20.47 | 123,528 | -0.11(-0.51%) |
Sep 27, 2006 | 20.62 | 20.74 | 20.52 | 20.58 | 70,196 | -0.09(-0.42%) |
Sep 26, 2006 | 20.94 | 21.02 | 20.60 | 20.67 | 90,594 | -0.27(-1.30%) |
Sep 25, 2006 | 20.66 | 21.06 | 20.24 | 20.94 | 109,397 | +0.29(+1.40%) |
Sep 22, 2006 | 21.13 | 21.13 | 20.33 | 20.65 | 102,218 | -0.52(-2.45%) |
Sep 21, 2006 | 21.17 | 21.45 | 21.04 | 21.17 | 140,849 | +0.13(+0.63%) |
Sep 20, 2006 | 20.53 | 21.07 | 20.53 | 21.03 | 191,217 | +0.67(+3.27%) |
Sep 19, 2006 | 20.80 | 20.81 | 19.92 | 20.37 | 212,071 | -0.48(-2.32%) |
Sep 18, 2006 | 20.85 | 20.98 | 20.64 | 20.85 | 189,166 | -0.13(-0.63%) |
Sep 15, 2006 | 20.52 | 21.06 | 20.28 | 20.98 | 270,759 | +0.67(+3.28%) |
Sep 14, 2006 | 20.27 | 20.43 | 19.95 | 20.31 | 77,034 | +0.00(+0.00%) |
Sep 13, 2006 | 20.53 | 20.71 | 20.20 | 20.31 | 284,547 | +0.01(+0.04%) |
Sep 12, 2006 | 19.39 | 20.45 | 19.36 | 20.31 | 448,074 | +0.78(+4.00%) |
Sep 11, 2006 | 19.16 | 19.66 | 19.02 | 19.53 | 139,937 | +0.37(+1.92%) |
Sep 08, 2006 | 18.97 | 19.21 | 18.82 | 19.16 | 104,497 | +0.18(+0.97%) |
Sep 07, 2006 | 18.87 | 19.07 | 18.69 | 18.97 | 114,069 | +0.07(+0.37%) |
Sep 06, 2006 | 19.04 | 19.04 | 18.57 | 18.90 | 241,472 | -0.11(-0.60%) |
Sep 05, 2006 | 18.81 | 19.06 | 18.73 | 19.02 | 84,327 | +0.03(+0.14%) |