Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.52 | 21.69 | 21.20 | 21.28 | 590,662 | -0.35(-1.60%) |
Sep 27, 2007 | 21.92 | 22.01 | 21.29 | 21.62 | 705,400 | -0.11(-0.52%) |
Sep 26, 2007 | 21.65 | 22.05 | 21.56 | 21.74 | 1,079,501 | +0.27(+1.27%) |
Sep 25, 2007 | 20.47 | 21.63 | 20.47 | 21.46 | 1,209,288 | +1.17(+5.77%) |
Sep 24, 2007 | 20.51 | 20.63 | 20.17 | 20.29 | 582,550 | -0.18(-0.87%) |
Sep 21, 2007 | 19.68 | 20.63 | 18.77 | 20.47 | 1,473,880 | +0.47(+2.34%) |
Sep 20, 2007 | 20.84 | 20.84 | 19.88 | 20.00 | 676,369 | -0.61(-2.95%) |
Sep 19, 2007 | 20.70 | 21.04 | 20.42 | 20.61 | 1,068,721 | +0.00(+0.00%) |
Sep 18, 2007 | 19.75 | 20.66 | 19.68 | 20.61 | 1,211,743 | +0.93(+4.71%) |
Sep 17, 2007 | 19.66 | 20.14 | 19.60 | 19.68 | 1,276,851 | +0.01(+0.05%) |
Sep 14, 2007 | 19.22 | 19.76 | 18.97 | 19.68 | 877,241 | +0.26(+1.35%) |
Sep 13, 2007 | 19.52 | 19.86 | 19.38 | 19.41 | 765,491 | -0.05(-0.24%) |
Sep 12, 2007 | 19.52 | 19.62 | 19.32 | 19.46 | 912,356 | -0.09(-0.48%) |
Sep 11, 2007 | 19.51 | 19.90 | 19.30 | 19.55 | 791,854 | +0.19(+0.97%) |
Sep 10, 2007 | 19.76 | 19.82 | 18.93 | 19.37 | 600,375 | -0.35(-1.76%) |
Sep 07, 2007 | 19.73 | 19.85 | 19.47 | 19.71 | 862,832 | -0.49(-2.41%) |
Sep 06, 2007 | 19.87 | 20.25 | 19.73 | 20.20 | 868,702 | +0.43(+2.18%) |
Sep 05, 2007 | 19.82 | 20.25 | 19.53 | 19.77 | 1,054,312 | -0.03(-0.14%) |
Sep 04, 2007 | 20.25 | 20.39 | 19.68 | 19.80 | 1,214,838 | -0.62(-3.03%) |
Aug 31, 2007 | 20.38 | 20.59 | 19.74 | 20.42 | 726,747 | +0.37(+1.82%) |
Aug 30, 2007 | 19.57 | 20.27 | 19.53 | 20.05 | 849,597 | +0.21(+1.04%) |
Aug 29, 2007 | 19.40 | 20.05 | 19.40 | 19.84 | 764,744 | +0.49(+2.52%) |
Aug 28, 2007 | 20.04 | 20.24 | 19.30 | 19.36 | 879,055 | -0.86(-4.26%) |
Aug 27, 2007 | 20.51 | 20.58 | 20.15 | 20.22 | 657,482 | -0.36(-1.73%) |
Aug 24, 2007 | 20.42 | 20.72 | 20.12 | 20.57 | 694,727 | +0.15(+0.73%) |
Aug 23, 2007 | 21.17 | 21.67 | 20.29 | 20.42 | 668,150 | -0.66(-3.11%) |
Aug 22, 2007 | 21.30 | 21.81 | 21.01 | 21.08 | 847,462 | -0.04(-0.18%) |
Aug 21, 2007 | 20.51 | 21.38 | 20.51 | 21.12 | 1,259,240 | +0.28(+1.35%) |
Aug 20, 2007 | 20.61 | 21.14 | 20.35 | 20.84 | 734,859 | +0.21(+1.00%) |
Aug 17, 2007 | 19.91 | 21.21 | 19.78 | 20.63 | 1,727,159 | +0.89(+4.51%) |
Aug 16, 2007 | 20.10 | 20.53 | 18.84 | 19.74 | 2,437,668 | -0.40(-2.00%) |
Aug 15, 2007 | 20.60 | 20.94 | 19.92 | 20.14 | 1,213,237 | -0.39(-1.92%) |
Aug 14, 2007 | 21.65 | 21.89 | 20.38 | 20.54 | 1,542,296 | -1.14(-5.27%) |
Aug 13, 2007 | 23.04 | 23.27 | 21.34 | 21.68 | 1,706,879 | -1.40(-6.05%) |
Aug 10, 2007 | 23.14 | 24.19 | 21.44 | 23.08 | 2,462,531 | -1.40(-5.70%) |
Aug 09, 2007 | 24.58 | 26.15 | 24.13 | 24.47 | 3,970,480 | -0.06(-0.23%) |
Aug 08, 2007 | 23.49 | 25.66 | 23.49 | 24.53 | 4,487,808 | +1.21(+5.18%) |
Aug 07, 2007 | 21.49 | 23.42 | 21.34 | 23.32 | 2,830,317 | +1.78(+8.26%) |
Aug 06, 2007 | 20.65 | 21.83 | 20.04 | 21.54 | 1,582,535 | +0.94(+4.55%) |
Aug 03, 2007 | 20.95 | 21.25 | 20.46 | 20.60 | 1,244,724 | -0.09(-0.45%) |
Aug 02, 2007 | 20.36 | 20.73 | 20.13 | 20.70 | 915,772 | +0.37(+1.80%) |
Aug 01, 2007 | 20.32 | 20.36 | 19.50 | 20.33 | 1,166,168 | -0.04(-0.18%) |
Jul 31, 2007 | 20.69 | 20.74 | 20.03 | 20.37 | 1,417,463 | -0.03(-0.14%) |
Jul 30, 2007 | 19.79 | 20.62 | 19.78 | 20.40 | 2,012,884 | +0.33(+1.63%) |
Jul 27, 2007 | 20.72 | 21.13 | 20.02 | 20.07 | 1,580,400 | -0.77(-3.69%) |
Jul 26, 2007 | 21.07 | 21.38 | 20.10 | 20.84 | 1,704,243 | -0.72(-3.35%) |
Jul 25, 2007 | 22.05 | 22.23 | 21.19 | 21.56 | 1,198,000 | -0.28(-1.29%) |
Jul 24, 2007 | 20.73 | 22.24 | 20.00 | 21.84 | 2,360,093 | -0.56(-2.51%) |
Jul 23, 2007 | 22.16 | 22.62 | 21.83 | 22.40 | 1,222,843 | +0.47(+2.14%) |
Jul 20, 2007 | 22.38 | 22.47 | 21.27 | 21.93 | 1,269,699 | -0.52(-2.34%) |
Jul 19, 2007 | 22.47 | 22.72 | 22.35 | 22.46 | 589,701 | +0.19(+0.84%) |
Jul 18, 2007 | 22.53 | 22.55 | 21.97 | 22.27 | 886,484 | -0.33(-1.45%) |
Jul 17, 2007 | 22.49 | 23.36 | 22.39 | 22.60 | 979,278 | +0.24(+1.09%) |
Jul 16, 2007 | 22.59 | 22.72 | 22.24 | 22.35 | 509,651 | -0.39(-1.73%) |
Jul 13, 2007 | 22.49 | 22.94 | 22.18 | 22.75 | 557,254 | +0.21(+0.91%) |
Jul 12, 2007 | 21.73 | 22.55 | 21.67 | 22.54 | 830,705 | +1.04(+4.84%) |
Jul 11, 2007 | 21.32 | 21.87 | 21.32 | 21.50 | 499,191 | +0.21(+0.97%) |
Jul 10, 2007 | 21.78 | 22.01 | 21.19 | 21.30 | 544,553 | -0.61(-2.78%) |
Jul 09, 2007 | 22.02 | 22.20 | 21.88 | 21.91 | 652,034 | -0.11(-0.51%) |
Jul 06, 2007 | 21.50 | 22.02 | 21.48 | 22.02 | 691,845 | +0.48(+2.22%) |
Jul 05, 2007 | 21.24 | 21.73 | 21.18 | 21.54 | 772,749 | +0.28(+1.32%) |
Jul 03, 2007 | 20.92 | 21.32 | 20.76 | 21.26 | 412,204 | +0.49(+2.35%) |
Jul 02, 2007 | 19.87 | 20.85 | 19.86 | 20.77 | 953,235 | +1.03(+5.22%) |
Jun 29, 2007 | 19.78 | 20.01 | 19.63 | 19.74 | 781,394 | -0.04(-0.19%) |
Jun 28, 2007 | 19.63 | 20.17 | 19.63 | 19.78 | 696,008 | +0.03(+0.14%) |
Jun 27, 2007 | 19.21 | 19.82 | 19.12 | 19.75 | 1,004,894 | +0.37(+1.88%) |
Jun 26, 2007 | 19.47 | 19.63 | 19.35 | 19.38 | 1,691,830 | -0.05(-0.24%) |
Jun 25, 2007 | 20.12 | 20.12 | 19.06 | 19.43 | 1,827,422 | -0.75(-3.71%) |
Jun 22, 2007 | 20.60 | 20.61 | 19.72 | 20.18 | 1,895,904 | -0.51(-2.45%) |
Jun 21, 2007 | 20.34 | 20.76 | 20.00 | 20.69 | 745,852 | +0.24(+1.19%) |
Jun 20, 2007 | 20.70 | 21.25 | 20.42 | 20.44 | 827,396 | -0.27(-1.31%) |
Jun 19, 2007 | 20.61 | 20.79 | 20.29 | 20.72 | 960,066 | -0.01(-0.04%) |
Jun 18, 2007 | 21.14 | 21.26 | 20.40 | 20.72 | 1,197,227 | -0.32(-1.51%) |
Jun 15, 2007 | 22.01 | 22.01 | 21.00 | 21.04 | 1,348,682 | -0.14(-0.66%) |
Jun 14, 2007 | 21.26 | 21.63 | 21.12 | 21.18 | 361,826 | +0.01(+0.04%) |
Jun 13, 2007 | 20.40 | 21.26 | 20.34 | 21.17 | 442,943 | +0.80(+3.91%) |
Jun 12, 2007 | 20.61 | 20.73 | 20.18 | 20.38 | 545,087 | -0.42(-2.03%) |
Jun 11, 2007 | 20.61 | 21.02 | 20.29 | 20.80 | 449,881 | +0.14(+0.68%) |
Jun 08, 2007 | 20.18 | 20.81 | 19.99 | 20.66 | 990,592 | +0.37(+1.80%) |
Jun 07, 2007 | 22.35 | 22.35 | 20.24 | 20.29 | 1,105,330 | -1.06(-4.96%) |
Jun 06, 2007 | 21.61 | 21.61 | 21.16 | 21.35 | 767,983 | -0.43(-1.98%) |
Jun 05, 2007 | 21.87 | 22.01 | 21.47 | 21.78 | 473,896 | -0.21(-0.94%) |
Jun 04, 2007 | 21.68 | 22.02 | 21.41 | 21.99 | 471,046 | +0.20(+0.90%) |
Jun 01, 2007 | 21.78 | 22.02 | 21.61 | 21.79 | 985,469 | +0.12(+0.56%) |
May 31, 2007 | 21.78 | 22.00 | 21.51 | 21.67 | 581,163 | +0.02(+0.09%) |
May 30, 2007 | 21.23 | 21.71 | 20.99 | 21.65 | 729,789 | +0.37(+1.72%) |
May 29, 2007 | 21.32 | 21.33 | 20.94 | 21.29 | 552,345 | +0.00(+0.00%) |
May 25, 2007 | 20.86 | 21.32 | 20.81 | 21.29 | 502,393 | +0.48(+2.30%) |
May 24, 2007 | 21.16 | 21.35 | 20.68 | 20.81 | 599,402 | -0.40(-1.90%) |
May 23, 2007 | 21.57 | 21.65 | 21.11 | 21.21 | 575,506 | -0.36(-1.65%) |
May 22, 2007 | 21.33 | 21.74 | 21.09 | 21.57 | 853,119 | +0.23(+1.10%) |
May 21, 2007 | 21.16 | 21.72 | 21.07 | 21.33 | 710,128 | +0.22(+1.02%) |
May 18, 2007 | 20.74 | 21.31 | 20.63 | 21.12 | 460,767 | +0.38(+1.85%) |
May 17, 2007 | 20.60 | 20.94 | 20.46 | 20.73 | 403,612 | +0.09(+0.45%) |
May 16, 2007 | 20.90 | 20.94 | 20.22 | 20.64 | 758,874 | -0.16(-0.77%) |
May 15, 2007 | 20.98 | 21.27 | 20.74 | 20.80 | 937,972 | -0.15(-0.72%) |
May 14, 2007 | 21.47 | 21.47 | 20.93 | 20.95 | 719,382 | -0.55(-2.57%) |
May 11, 2007 | 21.40 | 21.54 | 21.24 | 21.50 | 502,927 | +0.19(+0.88%) |
May 10, 2007 | 21.32 | 21.51 | 21.02 | 21.31 | 938,826 | -0.01(-0.04%) |
May 09, 2007 | 21.04 | 21.32 | 20.71 | 21.32 | 539,323 | +0.28(+1.34%) |
May 08, 2007 | 20.89 | 21.07 | 20.57 | 21.04 | 540,817 | +0.07(+0.36%) |
May 07, 2007 | 20.82 | 21.10 | 20.63 | 20.97 | 639,546 | +0.15(+0.72%) |
May 04, 2007 | 20.75 | 20.87 | 20.46 | 20.82 | 576,253 | +0.20(+0.95%) |
May 03, 2007 | 20.54 | 20.80 | 20.34 | 20.62 | 740,622 | +0.32(+1.57%) |
May 02, 2007 | 19.73 | 20.48 | 19.73 | 20.30 | 942,382 | +0.62(+3.14%) |
May 01, 2007 | 20.33 | 20.36 | 19.42 | 19.68 | 1,241,126 | -0.65(-3.18%) |
Apr 30, 2007 | 20.27 | 20.94 | 20.27 | 20.33 | 1,558,915 | +0.34(+1.69%) |
Apr 27, 2007 | 20.34 | 20.44 | 19.94 | 19.99 | 787,946 | -0.34(-1.66%) |
Apr 26, 2007 | 20.04 | 20.47 | 19.92 | 20.33 | 934,984 | +0.32(+1.59%) |
Apr 25, 2007 | 20.61 | 20.99 | 19.91 | 20.01 | 1,723,460 | -0.40(-1.97%) |
Apr 24, 2007 | 20.15 | 20.61 | 19.65 | 20.42 | 1,691,563 | +0.57(+2.88%) |
Apr 23, 2007 | 18.75 | 19.96 | 18.74 | 19.84 | 1,901,389 | +1.18(+6.33%) |
Apr 20, 2007 | 18.71 | 18.80 | 18.36 | 18.66 | 1,235,758 | +0.24(+1.32%) |
Apr 19, 2007 | 18.36 | 18.67 | 18.05 | 18.42 | 948,539 | -0.07(-0.35%) |
Apr 18, 2007 | 18.58 | 18.64 | 18.47 | 18.49 | 719,596 | -0.12(-0.65%) |
Apr 17, 2007 | 18.64 | 18.66 | 18.55 | 18.61 | 722,264 | -0.03(-0.15%) |
Apr 16, 2007 | 18.73 | 18.73 | 18.58 | 18.64 | 1,222,043 | -0.02(-0.10%) |
Apr 13, 2007 | 18.66 | 18.68 | 18.38 | 18.65 | 1,382,623 | -0.01(-0.05%) |
Apr 12, 2007 | 18.37 | 18.69 | 18.25 | 18.66 | 914,811 | +0.22(+1.22%) |
Apr 11, 2007 | 18.68 | 18.76 | 18.20 | 18.44 | 1,036,380 | -0.21(-1.11%) |
Apr 10, 2007 | 18.43 | 18.66 | 18.41 | 18.64 | 713,512 | +0.29(+1.58%) |
Apr 09, 2007 | 18.59 | 18.60 | 18.27 | 18.35 | 854,720 | -0.24(-1.31%) |
Apr 05, 2007 | 18.77 | 18.79 | 18.53 | 18.60 | 450,841 | -0.15(-0.80%) |
Apr 04, 2007 | 18.70 | 18.78 | 18.50 | 18.75 | 553,839 | +0.10(+0.55%) |
Apr 03, 2007 | 18.81 | 18.83 | 18.60 | 18.64 | 800,606 | -0.07(-0.35%) |
Apr 02, 2007 | 18.64 | 18.79 | 18.53 | 18.71 | 800,179 | +0.11(+0.60%) |
Mar 30, 2007 | 18.65 | 18.69 | 18.25 | 18.60 | 651,607 | -0.06(-0.30%) |
Mar 29, 2007 | 18.68 | 18.93 | 18.34 | 18.65 | 708,389 | +0.13(+0.71%) |
Mar 28, 2007 | 18.49 | 18.83 | 18.19 | 18.52 | 1,167,556 | -0.11(-0.60%) |
Mar 27, 2007 | 18.50 | 18.74 | 18.39 | 18.64 | 569,849 | +0.01(+0.05%) |
Mar 26, 2007 | 18.68 | 18.69 | 18.21 | 18.63 | 608,569 | -0.06(-0.30%) |
Mar 23, 2007 | 18.74 | 18.84 | 18.50 | 18.68 | 1,387,320 | -0.06(-0.30%) |
Mar 22, 2007 | 18.87 | 18.87 | 18.42 | 18.74 | 470,160 | -0.04(-0.20%) |
Mar 21, 2007 | 18.82 | 19.02 | 18.72 | 18.78 | 1,176,201 | -0.06(-0.30%) |
Mar 20, 2007 | 18.25 | 18.85 | 18.05 | 18.83 | 894,318 | +0.65(+3.56%) |
Mar 19, 2007 | 18.05 | 18.19 | 17.94 | 18.19 | 895,919 | +0.22(+1.25%) |
Mar 16, 2007 | 17.71 | 18.10 | 17.70 | 17.96 | 1,203,418 | +0.25(+1.43%) |
Mar 15, 2007 | 17.61 | 17.75 | 17.41 | 17.71 | 533,346 | +0.13(+0.75%) |
Mar 14, 2007 | 17.60 | 17.84 | 17.17 | 17.58 | 938,079 | -0.06(-0.32%) |
Mar 13, 2007 | 18.44 | 18.30 | 17.61 | 17.63 | 766,025 | -0.81(-4.37%) |
Mar 12, 2007 | 18.02 | 18.54 | 17.99 | 18.44 | 658,117 | +0.30(+1.65%) |
Mar 09, 2007 | 18.08 | 18.30 | 18.02 | 18.14 | 1,142,793 | +0.21(+1.15%) |
Mar 08, 2007 | 17.68 | 18.01 | 17.60 | 17.93 | 764,851 | +0.46(+2.63%) |
Mar 07, 2007 | 17.11 | 17.60 | 17.11 | 17.47 | 720,450 | +0.44(+2.59%) |
Mar 06, 2007 | 16.84 | 17.15 | 16.74 | 17.03 | 335,996 | +0.38(+2.31%) |
Mar 05, 2007 | 16.71 | 17.26 | 16.64 | 16.65 | 536,228 | -0.28(-1.66%) |
Mar 02, 2007 | 17.45 | 17.80 | 16.92 | 16.93 | 1,712,963 | -0.67(-3.78%) |
Mar 01, 2007 | 16.63 | 17.71 | 16.13 | 17.60 | 1,228,615 | +0.68(+4.04%) |
Feb 28, 2007 | 17.04 | 17.12 | 16.48 | 16.91 | 1,275,463 | -0.21(-1.20%) |
Feb 27, 2007 | 17.88 | 17.98 | 17.05 | 17.12 | 1,158,163 | -1.08(-5.92%) |
Feb 26, 2007 | 18.59 | 18.59 | 18.11 | 18.19 | 794,658 | -0.26(-1.42%) |
Feb 23, 2007 | 18.61 | 18.63 | 18.36 | 18.46 | 419,355 | -0.14(-0.76%) |
Feb 22, 2007 | 18.38 | 18.66 | 18.34 | 18.60 | 644,669 | +0.20(+1.07%) |
Feb 21, 2007 | 18.28 | 18.54 | 18.16 | 18.40 | 562,591 | -0.08(-0.46%) |
Feb 20, 2007 | 18.32 | 18.59 | 18.22 | 18.49 | 404,519 | +0.12(+0.66%) |
Feb 16, 2007 | 18.32 | 18.49 | 18.23 | 18.36 | 550,637 | +0.05(+0.26%) |
Feb 15, 2007 | 17.93 | 18.42 | 17.79 | 18.32 | 541,778 | +0.43(+2.41%) |
Feb 14, 2007 | 17.86 | 18.18 | 17.79 | 17.89 | 383,745 | -0.01(-0.05%) |
Feb 13, 2007 | 17.73 | 17.96 | 17.70 | 17.90 | 571,144 | +0.26(+1.49%) |
Feb 12, 2007 | 17.72 | 17.75 | 17.48 | 17.63 | 564,023 | -0.03(-0.16%) |
Feb 09, 2007 | 17.99 | 17.99 | 17.43 | 17.66 | 853,760 | -0.31(-1.72%) |
Feb 08, 2007 | 18.07 | 18.26 | 17.91 | 17.97 | 406,654 | -0.10(-0.57%) |
Feb 07, 2007 | 17.96 | 18.08 | 17.75 | 18.07 | 649,045 | +0.15(+0.84%) |
Feb 06, 2007 | 17.77 | 18.10 | 17.77 | 17.92 | 1,311,219 | +0.15(+0.84%) |
Feb 05, 2007 | 17.78 | 17.91 | 17.63 | 17.77 | 813,521 | -0.07(-0.37%) |
Feb 02, 2007 | 18.11 | 18.16 | 17.72 | 17.84 | 952,274 | -0.22(-1.24%) |
Feb 01, 2007 | 18.11 | 18.27 | 17.82 | 18.06 | 915,451 | +0.04(+0.21%) |
Jan 31, 2007 | 17.34 | 18.27 | 17.22 | 18.03 | 1,791,412 | +0.68(+3.94%) |
Jan 30, 2007 | 17.02 | 17.48 | 17.00 | 17.34 | 1,029,656 | +0.32(+1.87%) |
Jan 29, 2007 | 16.86 | 17.03 | 16.77 | 17.02 | 858,883 | +0.17(+1.00%) |
Jan 26, 2007 | 17.00 | 17.04 | 16.54 | 16.86 | 1,166,168 | -0.15(-0.88%) |
Jan 25, 2007 | 16.86 | 17.11 | 16.68 | 17.00 | 1,557,559 | +0.52(+3.12%) |
Jan 24, 2007 | 16.03 | 16.70 | 15.98 | 16.49 | 921,962 | +0.46(+2.86%) |
Jan 23, 2007 | 15.74 | 16.25 | 15.67 | 16.03 | 871,371 | +0.26(+1.66%) |
Jan 22, 2007 | 15.84 | 15.84 | 15.62 | 15.77 | 635,063 | -0.07(-0.47%) |
Jan 19, 2007 | 15.37 | 15.88 | 15.18 | 15.84 | 749,268 | +0.45(+2.92%) |
Jan 18, 2007 | 15.84 | 15.84 | 15.38 | 15.39 | 1,012,365 | -0.45(-2.84%) |
Jan 17, 2007 | 15.78 | 15.91 | 15.67 | 15.84 | 793,882 | -0.06(-0.35%) |
Jan 16, 2007 | 16.58 | 16.58 | 15.72 | 15.90 | 1,423,822 | -0.71(-4.29%) |
Jan 12, 2007 | 16.33 | 16.62 | 16.23 | 16.61 | 585,218 | +0.26(+1.60%) |
Jan 11, 2007 | 16.12 | 16.45 | 16.11 | 16.35 | 993,687 | +0.22(+1.39%) |
Jan 10, 2007 | 16.04 | 16.31 | 15.98 | 16.12 | 964,549 | -0.08(-0.52%) |
Jan 09, 2007 | 15.76 | 16.40 | 15.55 | 16.21 | 1,423,929 | +0.39(+2.49%) |
Jan 08, 2007 | 16.00 | 16.08 | 15.52 | 15.82 | 907,446 | -0.20(-1.23%) |
Jan 05, 2007 | 16.20 | 16.30 | 15.87 | 16.01 | 816,510 | -0.29(-1.78%) |
Jan 04, 2007 | 16.45 | 16.52 | 16.09 | 16.30 | 627,805 | -0.16(-0.97%) |
Jan 03, 2007 | 16.40 | 16.63 | 16.20 | 16.46 | 806,263 | +0.15(+0.92%) |
Dec 29, 2006 | 16.25 | 16.53 | 16.11 | 16.31 | 896,987 | +0.04(+0.23%) |
Dec 28, 2006 | 16.28 | 16.44 | 16.26 | 16.27 | 531,105 | -0.02(-0.11%) |
Dec 27, 2006 | 16.19 | 16.35 | 16.16 | 16.29 | 533,666 | +0.11(+0.69%) |
Dec 26, 2006 | 15.89 | 16.20 | 15.89 | 16.18 | 388,616 | +0.22(+1.41%) |
Dec 22, 2006 | 15.92 | 15.97 | 15.69 | 15.96 | 932,315 | -0.02(-0.12%) |
Dec 21, 2006 | 16.19 | 16.25 | 15.69 | 15.97 | 858,029 | -0.22(-1.39%) |
Dec 20, 2006 | 16.37 | 16.47 | 16.16 | 16.20 | 445,184 | -0.08(-0.52%) |
Dec 19, 2006 | 16.25 | 16.40 | 15.88 | 16.28 | 776,591 | -0.01(-0.06%) |
Dec 18, 2006 | 17.10 | 17.15 | 16.24 | 16.29 | 1,021,011 | -0.82(-4.82%) |
Dec 15, 2006 | 17.12 | 17.23 | 16.96 | 17.12 | 1,428,198 | +0.00(+0.00%) |
Dec 14, 2006 | 17.27 | 17.38 | 17.08 | 17.12 | 1,162,219 | -0.18(-1.03%) |
Dec 13, 2006 | 17.15 | 17.34 | 17.15 | 17.30 | 1,254,864 | +0.18(+1.04%) |
Dec 12, 2006 | 16.93 | 17.21 | 16.86 | 17.12 | 1,692,150 | +0.13(+0.77%) |
Dec 11, 2006 | 17.00 | 17.02 | 16.89 | 16.99 | 568,461 | -0.06(-0.33%) |
Dec 08, 2006 | 17.12 | 17.24 | 16.93 | 17.04 | 1,231,062 | -0.07(-0.38%) |
Dec 07, 2006 | 16.88 | 17.81 | 16.80 | 17.11 | 1,694,391 | +0.27(+1.61%) |
Dec 06, 2006 | 16.74 | 17.15 | 16.74 | 16.84 | 899,121 | -0.13(-0.77%) |
Dec 05, 2006 | 16.85 | 17.00 | 16.72 | 16.97 | 1,655,861 | +0.16(+0.95%) |
Dec 04, 2006 | 16.63 | 16.89 | 16.57 | 16.81 | 1,124,435 | +0.18(+1.07%) |
Dec 01, 2006 | 16.50 | 16.83 | 16.38 | 16.63 | 1,157,416 | -0.14(-0.84%) |
Nov 30, 2006 | 16.90 | 17.05 | 16.74 | 16.77 | 842,126 | -0.12(-0.72%) |
Nov 29, 2006 | 16.76 | 17.10 | 16.74 | 16.89 | 1,187,195 | +0.29(+1.75%) |
Nov 28, 2006 | 16.64 | 16.67 | 16.31 | 16.60 | 1,302,040 | -0.03(-0.17%) |
Nov 27, 2006 | 16.80 | 16.80 | 16.37 | 16.63 | 1,823,325 | -0.17(-1.00%) |
Nov 24, 2006 | 16.41 | 16.86 | 16.34 | 16.80 | 306,858 | +0.26(+1.59%) |
Nov 22, 2006 | 15.93 | 16.55 | 15.93 | 16.54 | 850,878 | +0.60(+3.76%) |
Nov 21, 2006 | 16.26 | 16.26 | 15.82 | 15.94 | 969,885 | -0.37(-2.30%) |
Nov 20, 2006 | 16.26 | 16.41 | 16.12 | 16.31 | 852,585 | +0.08(+0.52%) |
Nov 17, 2006 | 16.17 | 16.27 | 16.07 | 16.23 | 679,891 | +0.06(+0.35%) |
Nov 16, 2006 | 16.02 | 16.28 | 16.00 | 16.17 | 950,140 | +0.20(+1.23%) |
Nov 15, 2006 | 16.00 | 16.19 | 15.82 | 15.97 | 882,791 | -0.07(-0.41%) |
Nov 14, 2006 | 15.81 | 16.06 | 15.53 | 16.04 | 758,874 | +0.33(+2.09%) |
Nov 13, 2006 | 15.45 | 15.75 | 15.40 | 15.71 | 803,488 | +0.24(+1.57%) |
Nov 10, 2006 | 14.90 | 15.47 | 14.90 | 15.47 | 651,286 | +0.49(+3.25%) |
Nov 09, 2006 | 15.37 | 15.39 | 14.80 | 14.98 | 1,040,543 | -0.35(-2.26%) |
Nov 08, 2006 | 14.66 | 15.46 | 14.66 | 15.33 | 722,264 | +0.16(+1.05%) |
Nov 07, 2006 | 15.59 | 15.86 | 15.10 | 15.17 | 1,174,920 | -0.42(-2.70%) |
Nov 06, 2006 | 14.84 | 15.61 | 14.81 | 15.59 | 1,022,612 | +0.84(+5.72%) |
Nov 03, 2006 | 15.05 | 15.13 | 14.61 | 14.75 | 750,228 | -0.23(-1.56%) |
Nov 02, 2006 | 14.99 | 15.12 | 14.81 | 14.98 | 806,690 | -0.04(-0.25%) |
Nov 01, 2006 | 15.28 | 15.29 | 14.99 | 15.02 | 1,129,772 | -0.15(-0.99%) |
Oct 31, 2006 | 15.46 | 15.59 | 15.06 | 15.17 | 956,117 | -0.25(-1.64%) |
Oct 30, 2006 | 15.13 | 15.42 | 14.94 | 15.42 | 1,905,297 | +0.28(+1.86%) |
Oct 27, 2006 | 15.48 | 15.60 | 15.11 | 15.14 | 1,599,399 | -0.34(-2.18%) |
Oct 26, 2006 | 14.49 | 15.73 | 14.29 | 15.48 | 3,012,975 | +1.55(+11.10%) |
Oct 25, 2006 | 13.87 | 14.07 | 13.54 | 13.93 | 1,293,928 | +0.05(+0.34%) |
Oct 24, 2006 | 13.96 | 14.00 | 13.75 | 13.89 | 726,213 | -0.17(-1.20%) |
Oct 23, 2006 | 14.30 | 14.30 | 13.96 | 14.05 | 815,656 | -0.29(-2.03%) |
Oct 20, 2006 | 14.12 | 14.43 | 14.08 | 14.34 | 1,565,884 | +0.30(+2.14%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.87 | 14.04 | 906,379 | +0.03(+0.20%) |
Oct 18, 2006 | 14.25 | 14.25 | 13.91 | 14.02 | 1,207,581 | -0.08(-0.60%) |
Oct 17, 2006 | 14.18 | 14.19 | 13.99 | 14.10 | 896,026 | -0.22(-1.51%) |
Oct 16, 2006 | 14.03 | 14.33 | 13.96 | 14.32 | 1,193,599 | +0.24(+1.73%) |
Oct 13, 2006 | 14.02 | 14.26 | 13.73 | 14.07 | 1,855,559 | +0.02(+0.13%) |
Oct 12, 2006 | 14.09 | 14.38 | 13.91 | 14.05 | 1,449,118 | +0.03(+0.20%) |
Oct 11, 2006 | 13.59 | 14.11 | 13.58 | 14.03 | 2,315,473 | +0.39(+2.89%) |
Oct 10, 2006 | 13.35 | 13.68 | 13.23 | 13.63 | 1,687,027 | +0.31(+2.32%) |
Oct 09, 2006 | 13.35 | 13.42 | 13.09 | 13.32 | 1,393,190 | -0.09(-0.70%) |
Oct 06, 2006 | 13.06 | 13.44 | 12.77 | 13.42 | 1,675,713 | +0.37(+2.80%) |
Oct 05, 2006 | 12.95 | 13.12 | 12.85 | 13.05 | 1,176,201 | +0.04(+0.29%) |
Oct 04, 2006 | 12.94 | 13.14 | 12.75 | 13.01 | 1,841,043 | -0.02(-0.14%) |
Oct 03, 2006 | 13.12 | 13.41 | 12.97 | 13.03 | 1,257,852 | -0.11(-0.86%) |