Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.09 | 25.36 | 24.78 | 25.22 | 838,896 | +0.33(+1.32%) |
Aug 30, 2007 | 24.81 | 25.04 | 24.49 | 24.90 | 882,017 | +0.09(+0.36%) |
Aug 29, 2007 | 24.12 | 24.86 | 24.12 | 24.81 | 941,126 | +1.38(+5.88%) |
Aug 28, 2007 | 23.71 | 23.79 | 23.34 | 23.43 | 442,247 | -0.42(-1.75%) |
Aug 27, 2007 | 24.40 | 24.40 | 23.78 | 23.85 | 696,359 | -0.55(-2.26%) |
Aug 24, 2007 | 24.44 | 24.70 | 24.11 | 24.40 | 814,689 | +0.54(+2.27%) |
Aug 23, 2007 | 24.33 | 24.42 | 23.70 | 23.86 | 698,386 | -0.47(-1.93%) |
Aug 22, 2007 | 24.43 | 24.72 | 24.12 | 24.33 | 430,312 | +0.16(+0.66%) |
Aug 21, 2007 | 24.63 | 24.83 | 24.01 | 24.17 | 516,893 | -0.46(-1.87%) |
Aug 20, 2007 | 24.78 | 24.97 | 23.85 | 24.63 | 462,963 | -0.13(-0.54%) |
Aug 17, 2007 | 25.59 | 25.68 | 24.17 | 24.76 | 676,206 | +0.06(+0.25%) |
Aug 16, 2007 | 24.69 | 25.04 | 23.55 | 24.70 | 1,056,867 | +0.50(+2.06%) |
Aug 15, 2007 | 24.02 | 24.87 | 23.83 | 24.20 | 487,620 | +0.19(+0.78%) |
Aug 14, 2007 | 24.43 | 24.86 | 23.98 | 24.02 | 474,672 | -0.39(-1.60%) |
Aug 13, 2007 | 24.85 | 25.11 | 24.36 | 24.41 | 472,871 | -0.44(-1.79%) |
Aug 10, 2007 | 23.55 | 25.31 | 23.34 | 24.85 | 1,043,019 | +0.84(+3.51%) |
Aug 09, 2007 | 23.23 | 25.67 | 22.94 | 24.01 | 1,787,566 | +0.44(+1.88%) |
Aug 08, 2007 | 24.28 | 24.59 | 23.13 | 23.56 | 1,334,172 | -0.76(-3.14%) |
Aug 07, 2007 | 24.43 | 24.67 | 23.87 | 24.33 | 923,562 | -0.10(-0.40%) |
Aug 06, 2007 | 23.94 | 24.70 | 23.77 | 24.43 | 608,972 | +0.36(+1.51%) |
Aug 03, 2007 | 24.56 | 24.72 | 24.00 | 24.06 | 700,074 | -0.54(-2.20%) |
Aug 02, 2007 | 24.22 | 24.72 | 24.22 | 24.60 | 726,307 | +0.37(+1.54%) |
Aug 01, 2007 | 24.72 | 24.95 | 24.15 | 24.23 | 1,193,324 | -0.66(-2.64%) |
Jul 31, 2007 | 25.27 | 25.45 | 24.87 | 24.89 | 698,309 | -0.20(-0.81%) |
Jul 30, 2007 | 24.56 | 25.23 | 24.25 | 25.09 | 887,309 | +0.65(+2.65%) |
Jul 27, 2007 | 24.91 | 25.22 | 24.43 | 24.44 | 681,497 | -0.67(-2.65%) |
Jul 26, 2007 | 25.04 | 25.81 | 24.56 | 25.11 | 1,247,367 | -0.31(-1.22%) |
Jul 25, 2007 | 24.87 | 26.23 | 24.87 | 25.42 | 3,379,623 | +2.53(+11.06%) |
Jul 24, 2007 | 23.53 | 23.58 | 22.68 | 22.89 | 459,016 | -0.93(-3.91%) |
Jul 23, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 203,334 | +0.09(+0.37%) |
Jul 20, 2007 | 23.88 | 23.95 | 23.32 | 23.73 | 476,586 | -0.20(-0.85%) |
Jul 19, 2007 | 23.61 | 24.03 | 23.33 | 23.94 | 213,580 | +0.41(+1.74%) |
Jul 18, 2007 | 23.71 | 23.71 | 23.14 | 23.53 | 366,024 | -0.36(-1.52%) |
Jul 17, 2007 | 23.55 | 23.99 | 23.53 | 23.89 | 237,336 | +0.33(+1.39%) |
Jul 16, 2007 | 23.78 | 23.87 | 23.47 | 23.56 | 280,908 | -0.32(-1.34%) |
Jul 13, 2007 | 23.78 | 24.13 | 23.63 | 23.88 | 386,403 | +0.03(+0.11%) |
Jul 12, 2007 | 23.21 | 23.98 | 23.21 | 23.86 | 344,970 | +0.74(+3.19%) |
Jul 11, 2007 | 23.00 | 23.24 | 22.92 | 23.12 | 250,621 | +0.06(+0.27%) |
Jul 10, 2007 | 23.44 | 23.54 | 23.03 | 23.06 | 307,442 | -0.55(-2.33%) |
Jul 09, 2007 | 23.63 | 23.75 | 23.25 | 23.61 | 247,919 | -0.02(-0.08%) |
Jul 06, 2007 | 23.57 | 23.75 | 23.33 | 23.63 | 272,464 | +0.00(+0.00%) |
Jul 05, 2007 | 23.69 | 23.85 | 23.50 | 23.63 | 332,473 | +0.00(+0.00%) |
Jul 03, 2007 | 23.65 | 23.71 | 23.59 | 23.63 | 247,807 | +0.00(+0.00%) |
Jul 02, 2007 | 23.44 | 23.76 | 23.31 | 23.63 | 443,373 | +0.34(+1.45%) |
Jun 29, 2007 | 22.70 | 23.47 | 22.70 | 23.29 | 843,737 | +0.71(+3.15%) |
Jun 28, 2007 | 22.52 | 22.84 | 22.44 | 22.58 | 493,475 | +0.16(+0.71%) |
Jun 27, 2007 | 22.10 | 22.44 | 21.83 | 22.42 | 462,218 | +0.15(+0.68%) |
Jun 26, 2007 | 21.93 | 22.36 | 21.87 | 22.27 | 805,412 | +0.51(+2.33%) |
Jun 25, 2007 | 21.40 | 22.02 | 21.17 | 21.76 | 878,865 | +0.36(+1.66%) |
Jun 22, 2007 | 21.13 | 21.46 | 21.12 | 21.41 | 812,663 | +0.22(+1.05%) |
Jun 21, 2007 | 20.71 | 21.22 | 20.61 | 21.18 | 295,319 | +0.40(+1.92%) |
Jun 20, 2007 | 21.11 | 21.17 | 20.74 | 20.78 | 516,780 | -0.27(-1.27%) |
Jun 19, 2007 | 20.87 | 21.09 | 20.83 | 21.05 | 953,286 | +0.08(+0.38%) |
Jun 18, 2007 | 21.22 | 21.49 | 20.93 | 20.97 | 353,752 | -0.17(-0.80%) |
Jun 15, 2007 | 21.28 | 21.29 | 21.01 | 21.14 | 656,615 | +0.25(+1.19%) |
Jun 14, 2007 | 20.86 | 21.22 | 20.80 | 20.89 | 466,341 | +0.01(+0.04%) |
Jun 13, 2007 | 20.37 | 20.94 | 20.25 | 20.88 | 344,858 | +0.61(+3.02%) |
Jun 12, 2007 | 20.57 | 20.62 | 20.22 | 20.27 | 334,500 | -0.43(-2.06%) |
Jun 11, 2007 | 20.69 | 20.82 | 20.56 | 20.69 | 174,512 | -0.09(-0.43%) |
Jun 08, 2007 | 20.45 | 20.78 | 20.41 | 20.78 | 388,767 | +0.34(+1.65%) |
Jun 07, 2007 | 21.15 | 21.10 | 20.44 | 20.45 | 444,724 | -0.70(-3.32%) |
Jun 06, 2007 | 21.42 | 21.42 | 21.06 | 21.15 | 391,469 | -0.44(-2.02%) |
Jun 05, 2007 | 21.47 | 21.81 | 21.32 | 21.58 | 787,781 | +0.01(+0.04%) |
Jun 04, 2007 | 21.49 | 21.61 | 21.33 | 21.57 | 414,325 | +0.03(+0.12%) |
Jun 01, 2007 | 21.59 | 21.76 | 21.44 | 21.55 | 701,088 | -0.04(-0.16%) |
May 31, 2007 | 21.69 | 21.84 | 21.42 | 21.58 | 700,412 | +0.00(+0.00%) |
May 30, 2007 | 21.29 | 21.58 | 21.05 | 21.58 | 479,851 | +0.29(+1.38%) |
May 29, 2007 | 21.09 | 21.40 | 21.09 | 21.29 | 307,253 | +0.16(+0.76%) |
May 25, 2007 | 21.10 | 21.33 | 21.07 | 21.13 | 264,132 | +0.06(+0.30%) |
May 24, 2007 | 21.23 | 21.44 | 21.01 | 21.07 | 654,138 | -0.21(-1.00%) |
May 23, 2007 | 21.69 | 21.93 | 21.23 | 21.28 | 786,092 | -0.41(-1.88%) |
May 22, 2007 | 21.70 | 21.88 | 21.46 | 21.69 | 545,918 | -0.02(-0.08%) |
May 21, 2007 | 21.70 | 22.10 | 21.66 | 21.71 | 435,492 | -0.06(-0.29%) |
May 18, 2007 | 21.56 | 21.86 | 21.48 | 21.77 | 324,142 | +0.24(+1.11%) |
May 17, 2007 | 21.75 | 21.79 | 21.40 | 21.53 | 442,022 | -0.25(-1.14%) |
May 16, 2007 | 21.99 | 22.02 | 21.58 | 21.78 | 565,306 | -0.20(-0.93%) |
May 15, 2007 | 22.25 | 22.48 | 21.83 | 21.98 | 677,332 | -0.24(-1.08%) |
May 14, 2007 | 22.56 | 22.64 | 22.14 | 22.22 | 341,142 | -0.42(-1.84%) |
May 11, 2007 | 22.39 | 22.65 | 22.35 | 22.64 | 193,877 | +0.36(+1.63%) |
May 10, 2007 | 22.68 | 22.68 | 22.27 | 22.28 | 436,730 | -0.54(-2.37%) |
May 09, 2007 | 22.67 | 22.90 | 22.53 | 22.82 | 253,436 | -0.01(-0.04%) |
May 08, 2007 | 22.36 | 22.92 | 22.30 | 22.83 | 585,122 | +0.48(+2.15%) |
May 07, 2007 | 22.69 | 22.76 | 22.29 | 22.35 | 383,476 | -0.41(-1.80%) |
May 04, 2007 | 22.92 | 23.05 | 22.57 | 22.76 | 610,397 | +0.41(+1.83%) |
May 03, 2007 | 21.83 | 22.51 | 21.67 | 22.35 | 617,434 | +0.59(+2.69%) |
May 02, 2007 | 21.18 | 21.81 | 20.92 | 21.76 | 1,097,737 | -0.67(-2.97%) |
May 01, 2007 | 22.27 | 22.60 | 22.09 | 22.43 | 639,051 | +0.12(+0.56%) |
Apr 30, 2007 | 22.72 | 22.93 | 22.20 | 22.30 | 804,941 | -0.35(-1.53%) |
Apr 27, 2007 | 22.43 | 22.74 | 22.16 | 22.65 | 577,803 | +0.21(+0.95%) |
Apr 26, 2007 | 22.35 | 22.52 | 22.09 | 22.44 | 353,527 | +0.11(+0.48%) |
Apr 25, 2007 | 22.31 | 22.43 | 22.07 | 22.33 | 688,703 | +0.12(+0.56%) |
Apr 24, 2007 | 21.58 | 22.30 | 21.55 | 22.20 | 648,171 | +0.57(+2.63%) |
Apr 23, 2007 | 22.18 | 22.18 | 21.15 | 21.64 | 504,058 | +0.23(+1.08%) |
Apr 20, 2007 | 21.41 | 21.49 | 21.33 | 21.41 | 326,393 | +0.26(+1.22%) |
Apr 19, 2007 | 21.33 | 21.34 | 20.93 | 21.15 | 391,244 | -0.41(-1.90%) |
Apr 18, 2007 | 21.56 | 21.65 | 21.31 | 21.56 | 271,788 | -0.11(-0.49%) |
Apr 17, 2007 | 21.75 | 21.84 | 21.40 | 21.66 | 362,422 | -0.12(-0.53%) |
Apr 16, 2007 | 21.75 | 21.78 | 21.60 | 21.78 | 415,676 | +0.08(+0.37%) |
Apr 13, 2007 | 21.89 | 21.89 | 21.50 | 21.70 | 701,571 | -0.19(-0.85%) |
Apr 12, 2007 | 21.23 | 21.89 | 21.06 | 21.89 | 477,149 | +0.61(+2.88%) |
Apr 11, 2007 | 21.93 | 21.93 | 21.16 | 21.27 | 520,721 | -0.65(-2.96%) |
Apr 10, 2007 | 21.46 | 22.25 | 21.46 | 21.92 | 672,378 | +0.55(+2.58%) |
Apr 09, 2007 | 21.13 | 21.40 | 20.93 | 21.37 | 350,712 | +0.37(+1.78%) |
Apr 05, 2007 | 20.95 | 21.07 | 20.89 | 21.00 | 464,202 | +0.04(+0.21%) |
Apr 04, 2007 | 21.17 | 21.17 | 20.83 | 20.95 | 449,453 | -0.20(-0.97%) |
Apr 03, 2007 | 20.79 | 21.26 | 20.66 | 21.16 | 254,562 | +0.46(+2.23%) |
Apr 02, 2007 | 21.05 | 21.09 | 20.66 | 20.69 | 461,725 | -0.28(-1.36%) |
Mar 30, 2007 | 20.71 | 21.00 | 20.68 | 20.98 | 377,283 | +0.33(+1.59%) |
Mar 29, 2007 | 20.78 | 20.96 | 20.52 | 20.65 | 598,407 | -0.02(-0.09%) |
Mar 28, 2007 | 20.77 | 20.86 | 20.57 | 20.67 | 557,650 | -0.20(-0.98%) |
Mar 27, 2007 | 20.76 | 20.95 | 20.64 | 20.87 | 491,561 | +0.04(+0.21%) |
Mar 26, 2007 | 20.42 | 20.84 | 20.27 | 20.83 | 313,221 | +0.36(+1.74%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.40 | 20.47 | 467,354 | -0.43(-2.04%) |
Mar 22, 2007 | 20.78 | 21.07 | 20.52 | 20.90 | 802,755 | +0.14(+0.68%) |
Mar 21, 2007 | 20.27 | 20.80 | 20.15 | 20.76 | 622,388 | +0.55(+2.73%) |
Mar 20, 2007 | 19.96 | 20.27 | 19.75 | 20.21 | 506,535 | +0.30(+1.52%) |
Mar 19, 2007 | 19.63 | 19.97 | 19.59 | 19.90 | 524,662 | +0.47(+2.42%) |
Mar 16, 2007 | 19.43 | 19.82 | 19.17 | 19.43 | 944,318 | +0.01(+0.05%) |
Mar 15, 2007 | 18.72 | 19.45 | 18.70 | 19.42 | 1,131,701 | +0.75(+4.04%) |
Mar 14, 2007 | 19.02 | 19.17 | 18.63 | 18.67 | 907,012 | -0.30(-1.59%) |
Mar 13, 2007 | 19.12 | 19.29 | 18.92 | 18.97 | 762,223 | -0.15(-0.79%) |
Mar 12, 2007 | 18.61 | 19.23 | 18.26 | 19.12 | 969,273 | +1.25(+7.01%) |
Mar 09, 2007 | 17.77 | 17.89 | 17.64 | 17.87 | 325,380 | +0.22(+1.26%) |
Mar 08, 2007 | 17.65 | 17.82 | 17.53 | 17.65 | 290,928 | +0.11(+0.61%) |
Mar 07, 2007 | 18.06 | 18.10 | 17.49 | 17.54 | 607,977 | -0.55(-3.04%) |
Mar 06, 2007 | 17.83 | 18.16 | 17.68 | 18.09 | 494,938 | +0.36(+2.00%) |
Mar 05, 2007 | 17.82 | 18.13 | 17.62 | 17.74 | 657,741 | -0.26(-1.43%) |
Mar 02, 2007 | 18.05 | 18.18 | 17.94 | 17.99 | 650,535 | -0.19(-1.03%) |
Mar 01, 2007 | 17.93 | 18.38 | 17.61 | 18.18 | 467,361 | +0.02(+0.10%) |
Feb 28, 2007 | 18.46 | 18.46 | 17.97 | 18.16 | 837,432 | -0.31(-1.68%) |
Feb 27, 2007 | 18.62 | 18.83 | 18.34 | 18.47 | 824,710 | -0.43(-2.26%) |
Feb 26, 2007 | 18.75 | 18.93 | 18.73 | 18.90 | 560,286 | +0.13(+0.71%) |
Feb 23, 2007 | 18.66 | 18.81 | 18.59 | 18.77 | 484,580 | +0.03(+0.14%) |
Feb 22, 2007 | 18.53 | 18.76 | 18.47 | 18.74 | 332,023 | +0.21(+1.15%) |
Feb 21, 2007 | 18.13 | 18.62 | 18.11 | 18.53 | 598,632 | +0.32(+1.76%) |
Feb 20, 2007 | 18.03 | 18.39 | 17.94 | 18.21 | 484,130 | +0.16(+0.89%) |
Feb 16, 2007 | 18.04 | 18.07 | 17.74 | 18.05 | 476,361 | +0.02(+0.10%) |
Feb 15, 2007 | 17.79 | 18.04 | 17.52 | 18.03 | 653,125 | +0.17(+0.95%) |
Feb 14, 2007 | 17.60 | 18.09 | 17.60 | 17.86 | 875,098 | +0.25(+1.41%) |
Feb 13, 2007 | 17.50 | 17.64 | 17.44 | 17.61 | 1,073,471 | +0.15(+0.86%) |
Feb 12, 2007 | 17.42 | 17.50 | 17.30 | 17.46 | 646,826 | +0.09(+0.51%) |
Feb 09, 2007 | 17.55 | 17.62 | 17.32 | 17.37 | 346,322 | -0.12(-0.71%) |
Feb 08, 2007 | 17.49 | 17.62 | 17.38 | 17.50 | 289,464 | -0.04(-0.25%) |
Feb 07, 2007 | 17.52 | 17.64 | 17.38 | 17.54 | 507,886 | +0.08(+0.46%) |
Feb 06, 2007 | 17.28 | 17.50 | 17.28 | 17.46 | 507,773 | +0.19(+1.08%) |
Feb 05, 2007 | 17.30 | 17.42 | 17.11 | 17.28 | 576,677 | -0.02(-0.10%) |
Feb 02, 2007 | 17.38 | 17.40 | 17.25 | 17.29 | 692,418 | -0.03(-0.15%) |
Feb 01, 2007 | 17.48 | 17.55 | 17.20 | 17.32 | 560,915 | -0.18(-1.02%) |
Jan 31, 2007 | 17.45 | 17.54 | 17.07 | 17.50 | 493,249 | +0.04(+0.25%) |
Jan 30, 2007 | 17.60 | 17.61 | 17.31 | 17.45 | 278,768 | -0.09(-0.51%) |
Jan 29, 2007 | 17.40 | 17.69 | 17.36 | 17.54 | 272,238 | +0.12(+0.66%) |
Jan 26, 2007 | 17.41 | 17.50 | 17.12 | 17.43 | 273,702 | +0.10(+0.56%) |
Jan 25, 2007 | 17.68 | 17.68 | 17.24 | 17.33 | 524,999 | -0.41(-2.30%) |
Jan 24, 2007 | 17.74 | 17.76 | 17.52 | 17.74 | 501,581 | +0.00(+0.00%) |
Jan 23, 2007 | 17.32 | 18.47 | 17.10 | 17.74 | 1,840,257 | +0.00(+0.00%) |
Jan 22, 2007 | 17.94 | 18.08 | 17.64 | 17.74 | 532,768 | -0.14(-0.79%) |
Jan 19, 2007 | 17.75 | 17.98 | 17.73 | 17.88 | 643,217 | +0.13(+0.75%) |
Jan 18, 2007 | 18.23 | 18.23 | 17.74 | 17.75 | 384,376 | -0.54(-2.96%) |
Jan 17, 2007 | 18.55 | 18.61 | 18.26 | 18.29 | 427,498 | -0.29(-1.58%) |
Jan 16, 2007 | 18.57 | 18.87 | 18.44 | 18.58 | 418,153 | +0.10(+0.53%) |
Jan 12, 2007 | 18.61 | 18.75 | 18.41 | 18.48 | 253,323 | -0.10(-0.53%) |
Jan 11, 2007 | 18.32 | 18.78 | 18.25 | 18.58 | 463,639 | +0.35(+1.90%) |
Jan 10, 2007 | 18.36 | 18.47 | 18.13 | 18.23 | 307,253 | -0.24(-1.30%) |
Jan 09, 2007 | 18.47 | 18.60 | 18.21 | 18.47 | 245,667 | -0.09(-0.48%) |
Jan 08, 2007 | 18.52 | 18.68 | 17.86 | 18.56 | 328,533 | +0.04(+0.24%) |
Jan 05, 2007 | 18.81 | 18.84 | 18.24 | 18.52 | 357,355 | -0.29(-1.56%) |
Jan 04, 2007 | 18.80 | 18.91 | 18.33 | 18.81 | 428,511 | +0.01(+0.05%) |
Jan 03, 2007 | 18.90 | 19.29 | 18.30 | 18.80 | 760,197 | -0.03(-0.14%) |
Dec 29, 2006 | 19.42 | 19.50 | 18.79 | 18.83 | 332,586 | -0.57(-2.93%) |
Dec 28, 2006 | 19.06 | 19.52 | 19.06 | 19.40 | 404,868 | +0.36(+1.91%) |
Dec 27, 2006 | 18.97 | 19.21 | 18.96 | 19.03 | 335,626 | +0.04(+0.23%) |
Dec 26, 2006 | 18.71 | 19.01 | 18.71 | 18.99 | 264,019 | +0.27(+1.42%) |
Dec 22, 2006 | 18.83 | 19.02 | 18.61 | 18.72 | 195,678 | -0.04(-0.24%) |
Dec 21, 2006 | 18.99 | 19.21 | 18.71 | 18.77 | 204,235 | -0.21(-1.12%) |
Dec 20, 2006 | 18.81 | 19.25 | 18.76 | 18.98 | 225,064 | +0.16(+0.85%) |
Dec 19, 2006 | 18.72 | 18.89 | 18.44 | 18.82 | 439,995 | -0.03(-0.14%) |
Dec 18, 2006 | 18.81 | 19.15 | 18.74 | 18.85 | 284,173 | +0.06(+0.33%) |
Dec 15, 2006 | 19.07 | 19.19 | 18.77 | 18.79 | 550,670 | -0.28(-1.49%) |
Dec 14, 2006 | 18.90 | 19.31 | 18.82 | 19.07 | 294,193 | +0.12(+0.66%) |
Dec 13, 2006 | 19.14 | 19.18 | 18.82 | 18.95 | 259,966 | -0.03(-0.14%) |
Dec 12, 2006 | 19.07 | 19.27 | 18.74 | 18.97 | 228,329 | -0.08(-0.42%) |
Dec 11, 2006 | 19.24 | 19.32 | 19.02 | 19.05 | 258,728 | -0.27(-1.38%) |
Dec 08, 2006 | 19.35 | 19.49 | 18.93 | 19.32 | 293,855 | -0.07(-0.37%) |
Dec 07, 2006 | 19.23 | 19.51 | 19.13 | 19.39 | 387,529 | +0.20(+1.06%) |
Dec 06, 2006 | 19.26 | 19.36 | 19.10 | 19.18 | 305,790 | -0.06(-0.32%) |
Dec 05, 2006 | 19.10 | 19.36 | 18.99 | 19.25 | 555,398 | +0.28(+1.45%) |
Dec 04, 2006 | 18.64 | 19.18 | 18.64 | 18.97 | 401,377 | +0.37(+2.01%) |
Dec 01, 2006 | 18.42 | 18.81 | 18.19 | 18.60 | 472,083 | -0.05(-0.29%) |
Nov 30, 2006 | 18.15 | 18.87 | 18.15 | 18.65 | 588,387 | +0.51(+2.79%) |
Nov 29, 2006 | 17.75 | 18.30 | 17.73 | 18.15 | 430,538 | +0.44(+2.46%) |
Nov 28, 2006 | 17.79 | 17.92 | 17.49 | 17.71 | 302,525 | -0.06(-0.35%) |
Nov 27, 2006 | 18.30 | 18.57 | 17.62 | 17.77 | 586,585 | -0.44(-2.39%) |
Nov 24, 2006 | 17.83 | 18.23 | 17.75 | 18.21 | 155,484 | +0.37(+2.09%) |
Nov 22, 2006 | 17.64 | 17.86 | 17.48 | 17.83 | 382,125 | +0.17(+0.96%) |
Nov 21, 2006 | 17.77 | 17.85 | 17.55 | 17.67 | 221,348 | -0.11(-0.60%) |
Nov 20, 2006 | 17.73 | 17.85 | 17.55 | 17.77 | 274,828 | +0.00(+0.00%) |
Nov 17, 2006 | 18.01 | 18.01 | 17.63 | 17.77 | 277,530 | -0.25(-1.38%) |
Nov 16, 2006 | 17.99 | 18.15 | 17.88 | 18.02 | 322,791 | +0.09(+0.50%) |
Nov 15, 2006 | 17.76 | 18.04 | 17.75 | 17.93 | 395,635 | +0.20(+1.15%) |
Nov 14, 2006 | 17.57 | 17.76 | 17.44 | 17.73 | 538,510 | +0.16(+0.91%) |
Nov 13, 2006 | 17.42 | 18.00 | 17.42 | 17.57 | 497,415 | +0.15(+0.87%) |
Nov 10, 2006 | 17.05 | 17.47 | 17.05 | 17.42 | 361,971 | +0.26(+1.50%) |
Nov 09, 2006 | 17.40 | 17.59 | 17.10 | 17.16 | 357,918 | -0.21(-1.23%) |
Nov 08, 2006 | 17.26 | 17.57 | 17.20 | 17.37 | 687,915 | +0.07(+0.41%) |
Nov 07, 2006 | 17.29 | 17.76 | 17.11 | 17.30 | 430,087 | +0.06(+0.36%) |
Nov 06, 2006 | 17.25 | 17.37 | 17.11 | 17.24 | 399,914 | +0.00(+0.00%) |
Nov 03, 2006 | 17.30 | 17.43 | 17.00 | 17.24 | 431,889 | +0.03(+0.16%) |
Nov 02, 2006 | 16.99 | 17.26 | 16.89 | 17.21 | 984,698 | +0.18(+1.04%) |
Nov 01, 2006 | 17.81 | 18.45 | 16.92 | 17.04 | 1,309,741 | -1.71(-9.14%) |
Oct 31, 2006 | 18.73 | 18.87 | 18.66 | 18.75 | 547,404 | +0.08(+0.43%) |
Oct 30, 2006 | 18.15 | 18.83 | 17.68 | 18.67 | 564,180 | +0.52(+2.84%) |
Oct 27, 2006 | 18.95 | 19.03 | 18.11 | 18.15 | 843,737 | -0.79(-4.17%) |
Oct 26, 2006 | 17.90 | 19.11 | 17.90 | 18.95 | 1,554,958 | +1.25(+7.08%) |
Oct 25, 2006 | 16.56 | 17.97 | 16.56 | 17.69 | 2,649,318 | +1.53(+9.45%) |
Oct 24, 2006 | 16.51 | 16.61 | 16.06 | 16.17 | 859,162 | -0.46(-2.78%) |
Oct 23, 2006 | 16.43 | 16.95 | 16.39 | 16.63 | 742,858 | +0.11(+0.65%) |
Oct 20, 2006 | 16.64 | 16.88 | 16.49 | 16.52 | 607,189 | -0.04(-0.22%) |
Oct 19, 2006 | 15.96 | 16.58 | 15.96 | 16.56 | 555,849 | +0.52(+3.27%) |
Oct 18, 2006 | 16.17 | 16.21 | 15.86 | 16.03 | 548,080 | -0.12(-0.72%) |
Oct 17, 2006 | 16.21 | 16.24 | 15.90 | 16.15 | 623,064 | -0.20(-1.25%) |
Oct 16, 2006 | 16.28 | 16.40 | 16.19 | 16.35 | 585,459 | +0.14(+0.88%) |
Oct 13, 2006 | 16.17 | 16.33 | 16.02 | 16.21 | 435,604 | +0.04(+0.27%) |
Oct 12, 2006 | 16.01 | 16.22 | 15.83 | 16.17 | 655,827 | +0.16(+1.00%) |
Oct 11, 2006 | 15.97 | 16.17 | 15.76 | 16.01 | 599,871 | +0.04(+0.22%) |
Oct 10, 2006 | 16.39 | 16.40 | 15.91 | 15.97 | 568,008 | -0.40(-2.44%) |
Oct 09, 2006 | 16.15 | 16.38 | 16.08 | 16.37 | 446,300 | +0.23(+1.43%) |
Oct 06, 2006 | 16.25 | 16.35 | 16.08 | 16.14 | 295,432 | -0.11(-0.66%) |
Oct 05, 2006 | 15.89 | 16.25 | 15.89 | 16.25 | 625,879 | +0.39(+2.46%) |
Oct 04, 2006 | 15.69 | 15.90 | 15.69 | 15.85 | 480,752 | +0.20(+1.31%) |
Oct 03, 2006 | 15.63 | 15.81 | 15.42 | 15.65 | 565,419 | +0.00(+0.00%) |
Oct 02, 2006 | 15.58 | 15.71 | 15.30 | 15.65 | 477,487 | +0.08(+0.51%) |
Sep 29, 2006 | 15.96 | 16.12 | 15.57 | 15.57 | 374,806 | -0.44(-2.72%) |
Sep 28, 2006 | 15.98 | 16.08 | 15.72 | 16.01 | 329,433 | +0.06(+0.39%) |
Sep 27, 2006 | 16.20 | 16.29 | 15.75 | 15.94 | 317,837 | -0.27(-1.64%) |
Sep 26, 2006 | 16.27 | 16.34 | 15.89 | 16.21 | 405,881 | -0.04(-0.22%) |
Sep 25, 2006 | 15.92 | 16.31 | 15.79 | 16.25 | 421,418 | +0.40(+2.52%) |
Sep 22, 2006 | 15.86 | 15.93 | 15.53 | 15.85 | 449,227 | -0.02(-0.11%) |
Sep 21, 2006 | 15.91 | 16.01 | 15.66 | 15.86 | 351,501 | +0.00(+0.00%) |
Sep 20, 2006 | 15.48 | 15.89 | 15.48 | 15.86 | 522,185 | +0.47(+3.06%) |
Sep 19, 2006 | 15.69 | 15.96 | 15.11 | 15.39 | 661,457 | -0.34(-2.15%) |
Sep 18, 2006 | 15.85 | 16.07 | 15.53 | 15.73 | 835,293 | -0.32(-1.99%) |
Sep 15, 2006 | 16.33 | 16.39 | 15.99 | 16.05 | 738,242 | -0.16(-0.99%) |
Sep 14, 2006 | 16.25 | 16.25 | 16.01 | 16.21 | 367,038 | -0.03(-0.16%) |
Sep 13, 2006 | 16.25 | 16.32 | 16.02 | 16.24 | 514,754 | +0.04(+0.27%) |
Sep 12, 2006 | 15.94 | 16.32 | 15.90 | 16.19 | 626,442 | +0.22(+1.39%) |
Sep 11, 2006 | 15.81 | 16.06 | 15.61 | 15.97 | 478,500 | +0.13(+0.84%) |
Sep 08, 2006 | 15.69 | 15.98 | 15.49 | 15.84 | 389,781 | +0.26(+1.65%) |
Sep 07, 2006 | 15.88 | 16.12 | 15.50 | 15.58 | 703,452 | -0.19(-1.18%) |
Sep 06, 2006 | 16.06 | 16.07 | 15.65 | 15.77 | 897,892 | -0.44(-2.69%) |
Sep 05, 2006 | 16.17 | 16.24 | 15.94 | 16.20 | 680,709 | +0.16(+1.00%) |