Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.00 | 16.39 | 15.79 | 15.89 | 563,506 | +0.18(+1.13%) |
Aug 30, 2007 | 15.81 | 16.06 | 15.68 | 15.71 | 819,227 | -0.30(-1.86%) |
Aug 29, 2007 | 15.98 | 16.01 | 15.58 | 16.01 | 736,720 | +0.26(+1.63%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.67 | 15.75 | 813,139 | -0.39(-2.39%) |
Aug 27, 2007 | 16.55 | 16.55 | 16.02 | 16.14 | 959,265 | -0.41(-2.48%) |
Aug 24, 2007 | 16.27 | 16.55 | 16.14 | 16.55 | 964,484 | +0.31(+1.88%) |
Aug 23, 2007 | 16.98 | 17.04 | 16.18 | 16.24 | 847,558 | -0.63(-3.72%) |
Aug 22, 2007 | 17.00 | 17.09 | 16.76 | 16.87 | 657,320 | +0.07(+0.43%) |
Aug 21, 2007 | 17.06 | 17.39 | 16.72 | 16.80 | 541,264 | -0.29(-1.70%) |
Aug 20, 2007 | 17.55 | 17.70 | 16.88 | 17.09 | 508,833 | -0.36(-2.08%) |
Aug 17, 2007 | 17.47 | 18.24 | 17.15 | 17.45 | 1,124,403 | -0.02(-0.14%) |
Aug 16, 2007 | 16.30 | 17.58 | 16.22 | 17.47 | 1,067,990 | +1.18(+7.21%) |
Aug 15, 2007 | 16.46 | 17.12 | 16.30 | 16.30 | 661,545 | -0.27(-1.65%) |
Aug 14, 2007 | 17.13 | 17.13 | 16.35 | 16.57 | 646,261 | -0.41(-2.42%) |
Aug 13, 2007 | 17.83 | 18.10 | 16.82 | 16.98 | 1,061,156 | -0.58(-3.30%) |
Aug 10, 2007 | 16.98 | 18.04 | 16.80 | 17.56 | 1,095,078 | +0.34(+1.96%) |
Aug 09, 2007 | 16.16 | 18.04 | 16.10 | 17.22 | 1,303,209 | +0.66(+3.98%) |
Aug 08, 2007 | 16.10 | 16.83 | 16.06 | 16.56 | 1,716,488 | +0.60(+3.73%) |
Aug 07, 2007 | 15.90 | 16.26 | 15.61 | 15.97 | 1,218,217 | -0.05(-0.30%) |
Aug 06, 2007 | 16.19 | 16.27 | 15.67 | 16.02 | 1,329,427 | -0.16(-0.99%) |
Aug 03, 2007 | 16.23 | 16.98 | 16.12 | 16.18 | 1,182,679 | -0.80(-4.74%) |
Aug 02, 2007 | 17.18 | 17.32 | 16.82 | 16.98 | 874,894 | -0.14(-0.80%) |
Aug 01, 2007 | 16.95 | 17.13 | 16.51 | 17.12 | 1,605,651 | +0.08(+0.47%) |
Jul 31, 2007 | 17.70 | 17.74 | 17.04 | 17.04 | 814,630 | -0.52(-2.93%) |
Jul 30, 2007 | 17.43 | 17.68 | 17.34 | 17.55 | 1,031,707 | +0.10(+0.60%) |
Jul 27, 2007 | 17.63 | 17.79 | 17.35 | 17.45 | 847,931 | -0.31(-1.72%) |
Jul 26, 2007 | 17.90 | 17.94 | 17.53 | 17.75 | 1,494,441 | -0.56(-3.03%) |
Jul 25, 2007 | 18.91 | 18.91 | 17.58 | 18.31 | 3,304,371 | -1.71(-8.52%) |
Jul 24, 2007 | 19.97 | 20.39 | 19.84 | 20.01 | 722,307 | -0.19(-0.96%) |
Jul 23, 2007 | 20.18 | 20.39 | 20.06 | 20.21 | 307,909 | +0.14(+0.72%) |
Jul 20, 2007 | 20.64 | 20.67 | 20.05 | 20.06 | 635,327 | -0.63(-3.03%) |
Jul 19, 2007 | 21.12 | 21.12 | 20.63 | 20.69 | 228,508 | -0.24(-1.15%) |
Jul 18, 2007 | 20.51 | 20.93 | 20.48 | 20.93 | 389,670 | +0.31(+1.48%) |
Jul 17, 2007 | 20.76 | 20.92 | 20.59 | 20.63 | 290,886 | -0.02(-0.12%) |
Jul 16, 2007 | 20.99 | 21.00 | 20.57 | 20.65 | 371,528 | -0.47(-2.25%) |
Jul 13, 2007 | 21.19 | 21.19 | 20.88 | 21.13 | 177,066 | -0.04(-0.19%) |
Jul 12, 2007 | 20.69 | 21.21 | 20.65 | 21.17 | 366,558 | +0.64(+3.10%) |
Jul 11, 2007 | 20.65 | 20.71 | 20.51 | 20.53 | 403,835 | -0.14(-0.66%) |
Jul 10, 2007 | 20.88 | 21.07 | 20.64 | 20.67 | 357,239 | -0.41(-1.95%) |
Jul 09, 2007 | 21.67 | 21.67 | 21.00 | 21.08 | 283,927 | -0.52(-2.42%) |
Jul 06, 2007 | 21.29 | 21.64 | 21.21 | 21.60 | 189,119 | +0.27(+1.24%) |
Jul 05, 2007 | 21.13 | 21.56 | 20.89 | 21.33 | 505,229 | +0.26(+1.22%) |
Jul 03, 2007 | 21.32 | 21.35 | 21.04 | 21.08 | 257,709 | -0.18(-0.83%) |
Jul 02, 2007 | 21.00 | 21.26 | 20.75 | 21.25 | 546,483 | +0.38(+1.81%) |
Jun 29, 2007 | 21.07 | 21.29 | 20.70 | 20.88 | 376,996 | -0.16(-0.76%) |
Jun 28, 2007 | 20.88 | 21.14 | 20.80 | 21.04 | 442,479 | +0.16(+0.77%) |
Jun 27, 2007 | 20.36 | 20.88 | 20.14 | 20.88 | 508,584 | +0.39(+1.93%) |
Jun 26, 2007 | 20.88 | 20.96 | 20.34 | 20.48 | 461,615 | -0.26(-1.24%) |
Jun 25, 2007 | 20.92 | 20.96 | 20.57 | 20.74 | 634,332 | -0.18(-0.85%) |
Jun 22, 2007 | 21.08 | 21.21 | 20.92 | 20.92 | 959,513 | -0.25(-1.18%) |
Jun 21, 2007 | 21.46 | 21.46 | 21.02 | 21.17 | 687,763 | -0.17(-0.79%) |
Jun 20, 2007 | 21.60 | 21.78 | 21.33 | 21.33 | 303,436 | -0.25(-1.16%) |
Jun 19, 2007 | 21.37 | 21.64 | 21.22 | 21.58 | 355,996 | +0.10(+0.45%) |
Jun 18, 2007 | 21.58 | 21.65 | 21.37 | 21.49 | 215,461 | -0.09(-0.41%) |
Jun 15, 2007 | 22.33 | 22.45 | 21.46 | 21.58 | 768,654 | +0.43(+2.02%) |
Jun 14, 2007 | 20.93 | 21.35 | 20.93 | 21.15 | 424,462 | +0.19(+0.92%) |
Jun 13, 2007 | 20.89 | 21.01 | 20.63 | 20.96 | 703,916 | +0.15(+0.73%) |
Jun 12, 2007 | 21.05 | 21.13 | 20.74 | 20.80 | 464,224 | -0.34(-1.60%) |
Jun 11, 2007 | 21.35 | 21.35 | 21.01 | 21.14 | 222,917 | -0.31(-1.46%) |
Jun 08, 2007 | 21.13 | 21.54 | 21.05 | 21.46 | 184,521 | +0.32(+1.52%) |
Jun 07, 2007 | 21.44 | 21.44 | 20.96 | 21.13 | 276,347 | -0.44(-2.05%) |
Jun 06, 2007 | 21.61 | 21.71 | 21.48 | 21.58 | 356,618 | -0.20(-0.92%) |
Jun 05, 2007 | 22.01 | 22.01 | 21.61 | 21.78 | 390,664 | -0.39(-1.74%) |
Jun 04, 2007 | 22.12 | 22.37 | 21.87 | 22.16 | 456,023 | -0.06(-0.29%) |
Jun 01, 2007 | 21.83 | 23.34 | 21.68 | 22.23 | 1,134,343 | +0.40(+1.84%) |
May 31, 2007 | 21.49 | 22.03 | 21.49 | 21.83 | 755,607 | +0.40(+1.88%) |
May 30, 2007 | 20.76 | 21.43 | 20.70 | 21.42 | 618,428 | +0.57(+2.74%) |
May 29, 2007 | 20.88 | 21.02 | 20.67 | 20.85 | 425,083 | +0.09(+0.43%) |
May 25, 2007 | 20.77 | 20.88 | 20.55 | 20.76 | 467,331 | +0.04(+0.19%) |
May 24, 2007 | 21.17 | 21.46 | 20.65 | 20.72 | 489,821 | -0.42(-1.98%) |
May 23, 2007 | 21.13 | 21.43 | 21.04 | 21.14 | 667,136 | +0.13(+0.61%) |
May 22, 2007 | 20.78 | 21.11 | 20.78 | 21.01 | 352,269 | +0.14(+0.69%) |
May 21, 2007 | 20.65 | 21.01 | 20.58 | 20.87 | 418,125 | +0.15(+0.74%) |
May 18, 2007 | 20.47 | 20.98 | 20.41 | 20.72 | 550,832 | +0.24(+1.18%) |
May 17, 2007 | 20.24 | 20.65 | 20.15 | 20.47 | 654,214 | +0.15(+0.75%) |
May 16, 2007 | 20.24 | 20.55 | 20.22 | 20.32 | 668,503 | +0.16(+0.80%) |
May 15, 2007 | 20.08 | 20.43 | 19.81 | 20.16 | 746,785 | -0.02(-0.08%) |
May 14, 2007 | 20.24 | 20.24 | 20.04 | 20.18 | 908,320 | -0.11(-0.56%) |
May 11, 2007 | 20.12 | 20.34 | 20.05 | 20.29 | 798,973 | +0.26(+1.29%) |
May 10, 2007 | 20.36 | 20.42 | 19.86 | 20.03 | 1,692,382 | -0.51(-2.47%) |
May 09, 2007 | 20.47 | 20.69 | 20.41 | 20.54 | 913,787 | +0.06(+0.31%) |
May 08, 2007 | 20.68 | 20.70 | 20.43 | 20.47 | 840,530 | -0.35(-1.70%) |
May 07, 2007 | 20.72 | 20.87 | 20.62 | 20.83 | 452,171 | +0.10(+0.51%) |
May 04, 2007 | 20.73 | 21.00 | 20.67 | 20.72 | 614,451 | -0.01(-0.04%) |
May 03, 2007 | 20.48 | 20.96 | 20.58 | 20.73 | 1,214,116 | -0.37(-1.75%) |
May 02, 2007 | 20.86 | 21.40 | 20.76 | 21.10 | 853,149 | +0.19(+0.92%) |
May 01, 2007 | 21.07 | 21.07 | 20.53 | 20.91 | 1,066,685 | -0.18(-0.84%) |
Apr 30, 2007 | 21.77 | 21.93 | 21.06 | 21.09 | 698,325 | -0.60(-2.75%) |
Apr 27, 2007 | 22.03 | 22.03 | 21.35 | 21.68 | 1,609,130 | -0.53(-2.39%) |
Apr 26, 2007 | 21.97 | 22.51 | 20.98 | 22.21 | 1,561,291 | -0.10(-0.47%) |
Apr 25, 2007 | 21.89 | 23.19 | 21.62 | 22.32 | 2,426,370 | +1.42(+6.78%) |
Apr 24, 2007 | 20.39 | 21.14 | 20.06 | 20.90 | 2,679,109 | +0.57(+2.81%) |
Apr 23, 2007 | 20.63 | 20.67 | 20.27 | 20.33 | 736,348 | -0.30(-1.44%) |
Apr 20, 2007 | 20.57 | 21.17 | 20.48 | 20.63 | 730,383 | +0.18(+0.87%) |
Apr 19, 2007 | 20.47 | 20.67 | 20.13 | 20.45 | 518,400 | -0.23(-1.13%) |
Apr 18, 2007 | 20.16 | 20.90 | 20.16 | 20.68 | 636,818 | +0.42(+2.07%) |
Apr 17, 2007 | 20.60 | 20.64 | 20.11 | 20.26 | 1,026,488 | -0.34(-1.64%) |
Apr 16, 2007 | 22.25 | 22.25 | 20.51 | 20.60 | 2,282,231 | +0.02(+0.08%) |
Apr 13, 2007 | 20.38 | 20.63 | 20.13 | 20.59 | 657,196 | +0.14(+0.67%) |
Apr 12, 2007 | 20.28 | 20.52 | 20.04 | 20.45 | 447,574 | +0.14(+0.67%) |
Apr 11, 2007 | 20.32 | 20.40 | 20.17 | 20.31 | 479,508 | +0.03(+0.16%) |
Apr 10, 2007 | 20.23 | 20.47 | 20.22 | 20.28 | 294,738 | +0.05(+0.24%) |
Apr 09, 2007 | 20.43 | 20.50 | 20.10 | 20.23 | 613,581 | -0.20(-0.98%) |
Apr 05, 2007 | 20.61 | 20.62 | 20.40 | 20.43 | 274,856 | -0.14(-0.70%) |
Apr 04, 2007 | 20.55 | 20.71 | 20.34 | 20.58 | 317,352 | -0.02(-0.08%) |
Apr 03, 2007 | 20.36 | 20.76 | 20.31 | 20.59 | 964,360 | +0.21(+1.03%) |
Apr 02, 2007 | 20.39 | 20.76 | 20.24 | 20.39 | 917,515 | -0.01(-0.04%) |
Mar 30, 2007 | 20.12 | 20.39 | 20.04 | 20.39 | 940,129 | +0.07(+0.36%) |
Mar 29, 2007 | 20.69 | 20.73 | 20.10 | 20.32 | 636,693 | -0.15(-0.75%) |
Mar 28, 2007 | 20.67 | 20.76 | 19.91 | 20.47 | 815,748 | -0.28(-1.36%) |
Mar 27, 2007 | 20.99 | 21.00 | 20.63 | 20.76 | 688,509 | -0.34(-1.60%) |
Mar 26, 2007 | 21.09 | 21.44 | 20.89 | 21.09 | 624,392 | -0.03(-0.15%) |
Mar 23, 2007 | 20.92 | 21.22 | 20.86 | 21.13 | 505,726 | +0.19(+0.88%) |
Mar 22, 2007 | 21.24 | 21.35 | 20.78 | 20.94 | 766,666 | -0.19(-0.91%) |
Mar 21, 2007 | 20.84 | 21.25 | 20.74 | 21.13 | 1,495,062 | +0.28(+1.35%) |
Mar 20, 2007 | 20.22 | 20.92 | 20.13 | 20.85 | 1,285,440 | +0.63(+3.10%) |
Mar 19, 2007 | 20.06 | 20.24 | 19.89 | 20.22 | 831,529 | +0.36(+1.82%) |
Mar 16, 2007 | 19.93 | 20.12 | 19.71 | 19.86 | 1,207,655 | -0.06(-0.32%) |
Mar 15, 2007 | 19.31 | 20.09 | 19.31 | 19.93 | 2,431,464 | +0.77(+4.03%) |
Mar 14, 2007 | 18.53 | 19.22 | 18.36 | 19.15 | 1,138,941 | +0.59(+3.16%) |
Mar 13, 2007 | 19.13 | 19.11 | 18.55 | 18.57 | 622,404 | -0.56(-2.95%) |
Mar 12, 2007 | 19.03 | 19.25 | 18.93 | 19.13 | 699,195 | +0.15(+0.81%) |
Mar 09, 2007 | 19.10 | 19.15 | 18.76 | 18.98 | 754,862 | +0.09(+0.47%) |
Mar 08, 2007 | 19.28 | 19.41 | 18.61 | 18.89 | 1,870,070 | -0.31(-1.59%) |
Mar 07, 2007 | 19.03 | 19.44 | 19.00 | 19.19 | 1,030,464 | +0.10(+0.55%) |
Mar 06, 2007 | 18.78 | 19.28 | 18.71 | 19.09 | 856,629 | +0.52(+2.77%) |
Mar 05, 2007 | 18.78 | 19.35 | 18.56 | 18.57 | 959,016 | -0.30(-1.58%) |
Mar 02, 2007 | 18.94 | 19.22 | 18.78 | 18.87 | 2,500,427 | -0.15(-0.80%) |
Mar 01, 2007 | 18.86 | 19.31 | 18.55 | 19.03 | 1,244,154 | -0.26(-1.34%) |
Feb 28, 2007 | 19.11 | 19.47 | 18.69 | 19.28 | 1,187,277 | +0.10(+0.55%) |
Feb 27, 2007 | 19.26 | 19.64 | 18.98 | 19.18 | 1,635,721 | -0.33(-1.69%) |
Feb 26, 2007 | 19.64 | 19.79 | 19.40 | 19.51 | 1,285,209 | -0.14(-0.70%) |
Feb 23, 2007 | 19.54 | 19.71 | 19.13 | 19.64 | 2,076,337 | +0.49(+2.56%) |
Feb 22, 2007 | 19.15 | 19.27 | 18.69 | 19.15 | 1,608,385 | -0.03(-0.17%) |
Feb 21, 2007 | 18.82 | 20.40 | 18.75 | 19.19 | 3,855,079 | +0.75(+4.06%) |
Feb 20, 2007 | 18.24 | 18.49 | 18.15 | 18.44 | 1,489,719 | +0.39(+2.19%) |
Feb 16, 2007 | 17.87 | 18.18 | 17.74 | 18.04 | 1,287,304 | +0.19(+1.04%) |
Feb 15, 2007 | 17.11 | 18.06 | 17.02 | 17.86 | 2,971,610 | +0.92(+5.42%) |
Feb 14, 2007 | 17.91 | 18.10 | 16.52 | 16.94 | 7,672,917 | -3.40(-16.70%) |
Feb 13, 2007 | 20.05 | 20.52 | 20.01 | 20.34 | 813,880 | +0.37(+1.85%) |
Feb 12, 2007 | 19.91 | 20.00 | 19.81 | 19.97 | 510,687 | +0.12(+0.61%) |
Feb 09, 2007 | 19.93 | 20.23 | 19.79 | 19.85 | 757,720 | -0.09(-0.44%) |
Feb 08, 2007 | 20.04 | 20.10 | 19.84 | 19.93 | 574,813 | -0.14(-0.72%) |
Feb 07, 2007 | 19.90 | 20.12 | 19.81 | 20.08 | 1,127,758 | +0.16(+0.81%) |
Feb 06, 2007 | 19.88 | 19.98 | 19.79 | 19.92 | 802,949 | +0.08(+0.41%) |
Feb 05, 2007 | 20.12 | 20.12 | 19.79 | 19.84 | 1,640,443 | -0.27(-1.32%) |
Feb 02, 2007 | 20.44 | 20.52 | 20.08 | 20.10 | 1,333,031 | -0.30(-1.46%) |
Feb 01, 2007 | 20.50 | 20.65 | 20.36 | 20.40 | 621,410 | -0.04(-0.20%) |
Jan 31, 2007 | 20.34 | 20.55 | 20.26 | 20.44 | 816,742 | +0.04(+0.20%) |
Jan 30, 2007 | 21.07 | 21.09 | 20.34 | 20.40 | 992,069 | -0.67(-3.17%) |
Jan 29, 2007 | 21.10 | 21.25 | 20.88 | 21.07 | 433,657 | -0.03(-0.15%) |
Jan 26, 2007 | 20.88 | 21.17 | 20.80 | 21.10 | 377,120 | +0.30(+1.43%) |
Jan 25, 2007 | 20.95 | 21.11 | 20.73 | 20.80 | 793,630 | -0.14(-0.69%) |
Jan 24, 2007 | 21.13 | 21.27 | 20.88 | 20.95 | 889,681 | -0.18(-0.84%) |
Jan 23, 2007 | 21.02 | 21.25 | 20.86 | 21.13 | 677,947 | +0.19(+0.88%) |
Jan 22, 2007 | 21.57 | 21.57 | 20.91 | 20.94 | 841,593 | -0.66(-3.06%) |
Jan 19, 2007 | 21.39 | 21.65 | 21.33 | 21.60 | 433,409 | +0.07(+0.34%) |
Jan 18, 2007 | 21.45 | 21.65 | 21.37 | 21.53 | 735,105 | +0.09(+0.41%) |
Jan 17, 2007 | 21.25 | 21.54 | 21.17 | 21.44 | 426,202 | +0.06(+0.30%) |
Jan 16, 2007 | 21.20 | 21.44 | 21.17 | 21.38 | 745,543 | +0.22(+1.03%) |
Jan 12, 2007 | 20.72 | 21.16 | 20.70 | 21.16 | 321,204 | +0.48(+2.34%) |
Jan 11, 2007 | 20.43 | 20.83 | 20.43 | 20.67 | 600,037 | +0.25(+1.22%) |
Jan 10, 2007 | 20.38 | 20.72 | 20.31 | 20.43 | 1,031,831 | -0.12(-0.59%) |
Jan 09, 2007 | 20.38 | 20.65 | 20.18 | 20.55 | 358,357 | +0.14(+0.67%) |
Jan 08, 2007 | 20.20 | 20.51 | 20.04 | 20.41 | 629,114 | +0.21(+1.04%) |
Jan 05, 2007 | 20.71 | 20.72 | 20.19 | 20.20 | 554,311 | -0.68(-3.28%) |
Jan 04, 2007 | 20.40 | 21.13 | 20.18 | 20.88 | 507,714 | +0.48(+2.37%) |
Jan 03, 2007 | 20.71 | 20.99 | 20.02 | 20.40 | 741,939 | -0.12(-0.59%) |
Dec 29, 2006 | 20.51 | 20.72 | 20.44 | 20.52 | 495,537 | +0.00(+0.00%) |
Dec 28, 2006 | 20.89 | 21.07 | 20.41 | 20.52 | 715,845 | -0.36(-1.73%) |
Dec 27, 2006 | 20.80 | 21.00 | 20.80 | 20.88 | 441,113 | +0.27(+1.29%) |
Dec 26, 2006 | 20.72 | 20.91 | 20.59 | 20.62 | 481,123 | -0.07(-0.35%) |
Dec 22, 2006 | 20.86 | 21.02 | 20.63 | 20.69 | 396,877 | -0.17(-0.81%) |
Dec 21, 2006 | 21.07 | 21.35 | 20.75 | 20.86 | 631,226 | -0.20(-0.96%) |
Dec 20, 2006 | 20.96 | 21.31 | 20.95 | 21.06 | 524,241 | +0.13(+0.62%) |
Dec 19, 2006 | 21.04 | 21.16 | 20.84 | 20.93 | 313,997 | -0.27(-1.25%) |
Dec 18, 2006 | 21.89 | 21.95 | 21.05 | 21.20 | 552,944 | -0.72(-3.27%) |
Dec 15, 2006 | 22.03 | 22.32 | 21.77 | 21.91 | 777,104 | +0.00(+0.00%) |
Dec 14, 2006 | 21.47 | 22.10 | 21.47 | 21.91 | 508,336 | +0.45(+2.10%) |
Dec 13, 2006 | 21.61 | 21.66 | 21.43 | 21.46 | 565,121 | -0.11(-0.52%) |
Dec 12, 2006 | 21.74 | 21.90 | 21.50 | 21.58 | 634,705 | -0.16(-0.74%) |
Dec 11, 2006 | 21.89 | 21.97 | 21.72 | 21.74 | 474,289 | -0.17(-0.77%) |
Dec 08, 2006 | 22.12 | 22.12 | 21.67 | 21.91 | 481,123 | -0.25(-1.13%) |
Dec 07, 2006 | 22.36 | 22.75 | 22.12 | 22.16 | 412,409 | -0.15(-0.69%) |
Dec 06, 2006 | 22.13 | 22.57 | 22.13 | 22.31 | 386,936 | +0.29(+1.32%) |
Dec 05, 2006 | 21.93 | 22.30 | 21.79 | 22.02 | 505,602 | -0.07(-0.33%) |
Dec 04, 2006 | 21.87 | 22.33 | 21.73 | 22.09 | 615,073 | +0.21(+0.96%) |
Dec 01, 2006 | 21.62 | 22.28 | 21.39 | 21.88 | 571,707 | -0.30(-1.34%) |
Nov 30, 2006 | 22.30 | 22.33 | 21.90 | 22.18 | 396,504 | -0.19(-0.86%) |
Nov 29, 2006 | 21.93 | 22.47 | 21.93 | 22.37 | 491,188 | +0.00(+0.00%) |
Nov 28, 2006 | 22.00 | 22.47 | 21.87 | 22.37 | 526,477 | +0.27(+1.20%) |
Nov 27, 2006 | 22.61 | 22.65 | 22.03 | 22.11 | 603,268 | -0.61(-2.69%) |
Nov 24, 2006 | 22.86 | 23.09 | 22.69 | 22.72 | 160,664 | -0.26(-1.12%) |
Nov 22, 2006 | 23.14 | 23.30 | 22.82 | 22.98 | 376,375 | -0.09(-0.38%) |
Nov 21, 2006 | 23.07 | 23.15 | 22.78 | 23.07 | 366,931 | -0.02(-0.10%) |
Nov 20, 2006 | 22.74 | 23.27 | 22.64 | 23.09 | 568,103 | +0.28(+1.24%) |
Nov 17, 2006 | 23.00 | 23.00 | 22.50 | 22.81 | 454,532 | -0.19(-0.84%) |
Nov 16, 2006 | 23.36 | 23.48 | 22.89 | 23.00 | 618,428 | -0.15(-0.66%) |
Nov 15, 2006 | 22.60 | 23.34 | 22.52 | 23.15 | 1,136,704 | +0.67(+2.97%) |
Nov 14, 2006 | 21.95 | 22.50 | 21.50 | 22.49 | 976,288 | +0.56(+2.53%) |
Nov 13, 2006 | 21.13 | 22.11 | 21.13 | 21.93 | 1,178,579 | +0.75(+3.53%) |
Nov 10, 2006 | 21.01 | 21.20 | 20.85 | 21.18 | 415,019 | +0.22(+1.04%) |
Nov 09, 2006 | 21.31 | 21.31 | 20.84 | 20.96 | 746,164 | -0.34(-1.59%) |
Nov 08, 2006 | 21.31 | 21.62 | 21.17 | 21.30 | 725,786 | -0.27(-1.23%) |
Nov 07, 2006 | 21.38 | 21.78 | 21.38 | 21.57 | 838,114 | +0.14(+0.68%) |
Nov 06, 2006 | 21.41 | 21.54 | 21.21 | 21.42 | 1,030,961 | +0.20(+0.95%) |
Nov 03, 2006 | 21.73 | 21.99 | 21.14 | 21.22 | 733,490 | -0.19(-0.90%) |
Nov 02, 2006 | 21.34 | 21.85 | 21.16 | 21.42 | 1,494,938 | -0.72(-3.27%) |
Nov 01, 2006 | 22.72 | 22.72 | 22.12 | 22.14 | 590,345 | -0.58(-2.55%) |
Oct 31, 2006 | 23.18 | 23.24 | 22.44 | 22.72 | 559,654 | -0.43(-1.84%) |
Oct 30, 2006 | 23.08 | 23.35 | 22.69 | 23.15 | 934,662 | -0.03(-0.14%) |
Oct 27, 2006 | 24.01 | 24.06 | 23.07 | 23.18 | 660,426 | -0.99(-4.10%) |
Oct 26, 2006 | 24.10 | 24.28 | 23.77 | 24.17 | 1,113,344 | +0.65(+2.77%) |
Oct 25, 2006 | 22.44 | 23.56 | 21.89 | 23.52 | 1,627,769 | +1.09(+4.84%) |
Oct 24, 2006 | 22.33 | 22.60 | 21.64 | 22.43 | 811,647 | -0.10(-0.46%) |
Oct 23, 2006 | 22.28 | 22.90 | 22.12 | 22.53 | 381,221 | +0.06(+0.29%) |
Oct 20, 2006 | 22.78 | 22.78 | 22.39 | 22.47 | 568,725 | -0.23(-1.03%) |
Oct 19, 2006 | 22.67 | 22.88 | 22.54 | 22.70 | 366,931 | -0.08(-0.35%) |
Oct 18, 2006 | 22.86 | 23.27 | 22.70 | 22.78 | 572,328 | +0.14(+0.60%) |
Oct 17, 2006 | 23.46 | 23.54 | 22.49 | 22.65 | 1,137,450 | -1.05(-4.45%) |
Oct 16, 2006 | 24.20 | 24.21 | 23.59 | 23.70 | 794,003 | -0.56(-2.29%) |
Oct 13, 2006 | 23.89 | 24.29 | 23.73 | 24.26 | 588,854 | +0.50(+2.10%) |
Oct 12, 2006 | 23.14 | 23.76 | 23.06 | 23.76 | 356,618 | +0.81(+3.54%) |
Oct 11, 2006 | 23.06 | 23.07 | 22.60 | 22.94 | 327,293 | -0.27(-1.14%) |
Oct 10, 2006 | 23.38 | 23.41 | 22.87 | 23.21 | 346,180 | -0.05(-0.21%) |
Oct 09, 2006 | 23.05 | 23.45 | 22.73 | 23.26 | 507,466 | +0.21(+0.91%) |
Oct 06, 2006 | 22.90 | 23.23 | 22.57 | 23.05 | 358,481 | +0.15(+0.67%) |
Oct 05, 2006 | 23.08 | 23.08 | 22.65 | 22.90 | 684,035 | -0.10(-0.45%) |
Oct 04, 2006 | 22.15 | 23.15 | 21.91 | 23.00 | 1,260,961 | +0.74(+3.33%) |
Oct 03, 2006 | 21.17 | 22.28 | 21.13 | 22.26 | 995,424 | +1.15(+5.45%) |
Oct 02, 2006 | 21.27 | 21.56 | 20.94 | 21.11 | 516,164 | -0.13(-0.61%) |
Sep 29, 2006 | 21.67 | 21.73 | 21.21 | 21.24 | 574,440 | -0.38(-1.75%) |
Sep 28, 2006 | 21.46 | 21.80 | 21.46 | 21.62 | 534,305 | +0.19(+0.86%) |
Sep 27, 2006 | 21.30 | 21.53 | 21.22 | 21.43 | 803,322 | -0.03(-0.15%) |
Sep 26, 2006 | 21.69 | 21.81 | 21.25 | 21.46 | 520,761 | -0.27(-1.22%) |
Sep 25, 2006 | 21.47 | 21.94 | 21.02 | 21.73 | 681,426 | +0.31(+1.43%) |
Sep 22, 2006 | 21.69 | 21.76 | 20.96 | 21.42 | 665,894 | -0.27(-1.22%) |
Sep 21, 2006 | 22.01 | 22.34 | 21.40 | 21.69 | 1,852,301 | -0.32(-1.46%) |
Sep 20, 2006 | 20.12 | 22.09 | 20.12 | 22.01 | 2,048,255 | +2.17(+10.95%) |
Sep 19, 2006 | 19.44 | 19.84 | 19.03 | 19.84 | 1,041,150 | +0.36(+1.86%) |
Sep 18, 2006 | 19.27 | 19.55 | 18.89 | 19.48 | 841,221 | +0.51(+2.67%) |
Sep 15, 2006 | 18.63 | 18.98 | 18.58 | 18.97 | 1,197,963 | +0.06(+0.30%) |
Sep 14, 2006 | 19.47 | 19.48 | 18.83 | 18.91 | 1,161,431 | -0.68(-3.49%) |
Sep 13, 2006 | 19.53 | 19.76 | 19.31 | 19.60 | 1,350,427 | +0.06(+0.33%) |
Sep 12, 2006 | 18.82 | 19.77 | 18.75 | 19.53 | 625,386 | +0.72(+3.81%) |
Sep 11, 2006 | 18.92 | 18.95 | 18.57 | 18.82 | 639,924 | -0.25(-1.31%) |
Sep 08, 2006 | 18.95 | 19.23 | 18.83 | 19.07 | 1,070,599 | +0.11(+0.59%) |
Sep 07, 2006 | 18.71 | 19.19 | 18.65 | 18.95 | 693,727 | +0.23(+1.20%) |
Sep 06, 2006 | 18.80 | 18.94 | 18.65 | 18.73 | 864,208 | -0.25(-1.31%) |
Sep 05, 2006 | 19.11 | 19.11 | 18.87 | 18.98 | 647,628 | -0.10(-0.55%) |