Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.90 | 17.94 | 17.23 | 17.23 | 805,491 | -0.52(-2.93%) |
Jul 30, 2007 | 17.63 | 17.88 | 17.54 | 17.75 | 1,020,133 | +0.11(+0.60%) |
Jul 27, 2007 | 17.83 | 17.99 | 17.55 | 17.65 | 838,418 | -0.31(-1.72%) |
Jul 26, 2007 | 18.10 | 18.14 | 17.73 | 17.95 | 1,477,676 | -0.56(-3.03%) |
Jul 25, 2007 | 19.13 | 19.13 | 17.78 | 18.52 | 3,267,301 | -1.73(-8.52%) |
Jul 24, 2007 | 20.19 | 20.62 | 20.06 | 20.24 | 714,203 | -0.20(-0.96%) |
Jul 23, 2007 | 20.40 | 20.62 | 20.29 | 20.44 | 304,455 | +0.15(+0.72%) |
Jul 20, 2007 | 20.88 | 20.91 | 20.27 | 20.29 | 628,199 | -0.63(-3.03%) |
Jul 19, 2007 | 21.36 | 21.36 | 20.86 | 20.93 | 225,945 | -0.24(-1.15%) |
Jul 18, 2007 | 20.74 | 21.17 | 20.71 | 21.17 | 385,299 | +0.31(+1.48%) |
Jul 17, 2007 | 21.00 | 21.16 | 20.83 | 20.86 | 287,622 | -0.02(-0.12%) |
Jul 16, 2007 | 21.23 | 21.24 | 20.80 | 20.89 | 367,361 | -0.48(-2.25%) |
Jul 13, 2007 | 21.43 | 21.43 | 21.11 | 21.37 | 175,080 | -0.04(-0.19%) |
Jul 12, 2007 | 20.93 | 21.45 | 20.89 | 21.41 | 362,446 | +0.64(+3.10%) |
Jul 11, 2007 | 20.89 | 20.94 | 20.75 | 20.76 | 399,305 | -0.14(-0.66%) |
Jul 10, 2007 | 21.11 | 21.31 | 20.88 | 20.90 | 353,231 | -0.42(-1.95%) |
Jul 09, 2007 | 21.92 | 21.92 | 21.23 | 21.32 | 280,742 | -0.53(-2.42%) |
Jul 06, 2007 | 21.53 | 21.89 | 21.45 | 21.85 | 186,997 | +0.27(+1.24%) |
Jul 05, 2007 | 21.37 | 21.80 | 21.13 | 21.58 | 499,561 | +0.26(+1.22%) |
Jul 03, 2007 | 21.56 | 21.59 | 21.28 | 21.32 | 254,818 | -0.18(-0.83%) |
Jul 02, 2007 | 21.24 | 21.50 | 20.98 | 21.50 | 540,352 | +0.38(+1.81%) |
Jun 29, 2007 | 21.31 | 21.54 | 20.93 | 21.11 | 372,767 | -0.16(-0.77%) |
Jun 28, 2007 | 21.11 | 21.38 | 21.04 | 21.28 | 437,515 | +0.16(+0.77%) |
Jun 27, 2007 | 20.59 | 21.11 | 20.36 | 21.11 | 502,879 | +0.40(+1.93%) |
Jun 26, 2007 | 21.12 | 21.20 | 20.57 | 20.71 | 456,436 | -0.26(-1.24%) |
Jun 25, 2007 | 21.15 | 21.20 | 20.80 | 20.97 | 627,216 | -0.18(-0.85%) |
Jun 22, 2007 | 21.32 | 21.45 | 21.15 | 21.15 | 948,749 | -0.25(-1.18%) |
Jun 21, 2007 | 21.71 | 21.71 | 21.26 | 21.41 | 680,047 | -0.17(-0.79%) |
Jun 20, 2007 | 21.85 | 22.02 | 21.57 | 21.58 | 300,031 | -0.25(-1.16%) |
Jun 19, 2007 | 21.61 | 21.89 | 21.46 | 21.83 | 352,003 | +0.10(+0.45%) |
Jun 18, 2007 | 21.83 | 21.89 | 21.61 | 21.73 | 213,044 | -0.09(-0.41%) |
Jun 15, 2007 | 22.59 | 22.71 | 21.71 | 21.82 | 760,031 | +0.43(+2.02%) |
Jun 14, 2007 | 21.17 | 21.59 | 21.17 | 21.39 | 419,700 | +0.20(+0.92%) |
Jun 13, 2007 | 21.13 | 21.25 | 20.87 | 21.19 | 696,020 | +0.15(+0.73%) |
Jun 12, 2007 | 21.29 | 21.37 | 20.97 | 21.04 | 459,017 | -0.34(-1.60%) |
Jun 11, 2007 | 21.59 | 21.59 | 21.25 | 21.38 | 220,416 | -0.32(-1.46%) |
Jun 08, 2007 | 21.37 | 21.79 | 21.29 | 21.70 | 182,451 | +0.33(+1.52%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.19 | 21.37 | 273,247 | -0.45(-2.05%) |
Jun 06, 2007 | 21.85 | 21.96 | 21.72 | 21.82 | 352,617 | -0.20(-0.92%) |
Jun 05, 2007 | 22.26 | 22.26 | 21.85 | 22.02 | 386,281 | -0.39(-1.74%) |
Jun 04, 2007 | 22.37 | 22.63 | 22.11 | 22.42 | 450,908 | -0.07(-0.29%) |
Jun 01, 2007 | 22.08 | 23.60 | 21.93 | 22.48 | 1,121,618 | +0.41(+1.84%) |
May 31, 2007 | 21.73 | 22.28 | 21.73 | 22.07 | 747,131 | +0.41(+1.88%) |
May 30, 2007 | 20.99 | 21.67 | 20.93 | 21.67 | 611,490 | +0.58(+2.74%) |
May 29, 2007 | 21.12 | 21.26 | 20.91 | 21.09 | 420,315 | +0.09(+0.43%) |
May 25, 2007 | 21.01 | 21.12 | 20.79 | 21.00 | 462,088 | +0.04(+0.19%) |
May 24, 2007 | 21.41 | 21.70 | 20.89 | 20.96 | 484,326 | -0.42(-1.98%) |
May 23, 2007 | 21.37 | 21.67 | 21.28 | 21.38 | 659,652 | +0.13(+0.61%) |
May 22, 2007 | 21.02 | 21.35 | 21.02 | 21.25 | 348,317 | +0.15(+0.69%) |
May 21, 2007 | 20.89 | 21.25 | 20.81 | 21.10 | 413,434 | +0.15(+0.74%) |
May 18, 2007 | 20.71 | 21.22 | 20.64 | 20.95 | 544,652 | +0.24(+1.18%) |
May 17, 2007 | 20.47 | 20.89 | 20.38 | 20.71 | 646,874 | +0.15(+0.75%) |
May 16, 2007 | 20.47 | 20.78 | 20.45 | 20.55 | 661,004 | +0.16(+0.80%) |
May 15, 2007 | 20.31 | 20.67 | 20.04 | 20.39 | 738,407 | -0.02(-0.08%) |
May 14, 2007 | 20.47 | 20.47 | 20.27 | 20.40 | 898,130 | -0.11(-0.56%) |
May 11, 2007 | 20.35 | 20.57 | 20.27 | 20.52 | 790,010 | +0.26(+1.29%) |
May 10, 2007 | 20.59 | 20.65 | 20.09 | 20.26 | 1,673,397 | -0.51(-2.47%) |
May 09, 2007 | 20.71 | 20.93 | 20.64 | 20.77 | 903,536 | +0.07(+0.31%) |
May 08, 2007 | 20.92 | 20.93 | 20.67 | 20.71 | 831,100 | -0.36(-1.70%) |
May 07, 2007 | 20.96 | 21.10 | 20.85 | 21.06 | 447,099 | +0.11(+0.50%) |
May 04, 2007 | 20.97 | 21.24 | 20.91 | 20.96 | 607,558 | -0.01(-0.04%) |
May 03, 2007 | 20.71 | 21.20 | 20.81 | 20.97 | 1,200,496 | -0.37(-1.75%) |
May 02, 2007 | 21.10 | 21.64 | 21.00 | 21.34 | 843,578 | +0.20(+0.92%) |
May 01, 2007 | 21.31 | 21.31 | 20.76 | 21.15 | 1,054,719 | -0.18(-0.84%) |
Apr 30, 2007 | 22.02 | 22.18 | 21.30 | 21.32 | 690,491 | -0.60(-2.75%) |
Apr 27, 2007 | 22.28 | 22.28 | 21.59 | 21.93 | 1,591,078 | -0.54(-2.39%) |
Apr 26, 2007 | 22.22 | 22.77 | 21.22 | 22.46 | 1,543,776 | -0.11(-0.47%) |
Apr 25, 2007 | 22.14 | 23.46 | 21.87 | 22.57 | 2,399,150 | +1.43(+6.78%) |
Apr 24, 2007 | 20.62 | 21.38 | 20.28 | 21.14 | 2,649,054 | +0.58(+2.81%) |
Apr 23, 2007 | 20.87 | 20.91 | 20.50 | 20.56 | 728,087 | -0.30(-1.44%) |
Apr 20, 2007 | 20.80 | 21.41 | 20.71 | 20.86 | 722,190 | +0.18(+0.87%) |
Apr 19, 2007 | 20.70 | 20.90 | 20.36 | 20.68 | 512,585 | -0.24(-1.13%) |
Apr 18, 2007 | 20.39 | 21.14 | 20.39 | 20.92 | 629,674 | +0.42(+2.07%) |
Apr 17, 2007 | 20.84 | 20.88 | 20.34 | 20.49 | 1,014,973 | -0.34(-1.64%) |
Apr 16, 2007 | 22.50 | 22.50 | 20.75 | 20.84 | 2,256,628 | +0.02(+0.08%) |
Apr 13, 2007 | 20.61 | 20.87 | 20.36 | 20.82 | 649,823 | +0.14(+0.67%) |
Apr 12, 2007 | 20.51 | 20.75 | 20.27 | 20.68 | 442,553 | +0.14(+0.67%) |
Apr 11, 2007 | 20.55 | 20.63 | 20.40 | 20.54 | 474,129 | +0.03(+0.16%) |
Apr 10, 2007 | 20.46 | 20.71 | 20.45 | 20.51 | 291,431 | +0.05(+0.24%) |
Apr 09, 2007 | 20.66 | 20.73 | 20.32 | 20.46 | 606,698 | -0.20(-0.98%) |
Apr 05, 2007 | 20.84 | 20.85 | 20.63 | 20.67 | 271,773 | -0.15(-0.70%) |
Apr 04, 2007 | 20.78 | 20.94 | 20.57 | 20.81 | 313,792 | -0.02(-0.08%) |
Apr 03, 2007 | 20.59 | 20.99 | 20.54 | 20.83 | 953,541 | +0.21(+1.03%) |
Apr 02, 2007 | 20.62 | 21.00 | 20.47 | 20.62 | 907,222 | -0.01(-0.04%) |
Mar 30, 2007 | 20.35 | 20.62 | 20.27 | 20.62 | 929,583 | +0.07(+0.36%) |
Mar 29, 2007 | 20.93 | 20.97 | 20.33 | 20.55 | 629,551 | -0.15(-0.75%) |
Mar 28, 2007 | 20.90 | 20.99 | 20.14 | 20.71 | 806,597 | -0.28(-1.36%) |
Mar 27, 2007 | 21.23 | 21.23 | 20.87 | 20.99 | 680,785 | -0.34(-1.60%) |
Mar 26, 2007 | 21.33 | 21.68 | 21.13 | 21.33 | 617,387 | -0.03(-0.15%) |
Mar 23, 2007 | 21.16 | 21.46 | 21.10 | 21.37 | 500,053 | +0.19(+0.88%) |
Mar 22, 2007 | 21.48 | 21.59 | 21.02 | 21.18 | 758,066 | -0.20(-0.91%) |
Mar 21, 2007 | 21.08 | 21.50 | 20.97 | 21.37 | 1,478,290 | +0.28(+1.35%) |
Mar 20, 2007 | 20.45 | 21.15 | 20.36 | 21.09 | 1,271,020 | +0.63(+3.10%) |
Mar 19, 2007 | 20.29 | 20.47 | 20.11 | 20.45 | 822,200 | +0.37(+1.82%) |
Mar 16, 2007 | 20.16 | 20.35 | 19.93 | 20.09 | 1,194,107 | -0.07(-0.32%) |
Mar 15, 2007 | 19.53 | 20.32 | 19.53 | 20.15 | 2,404,187 | +0.78(+4.03%) |
Mar 14, 2007 | 18.74 | 19.44 | 18.57 | 19.37 | 1,126,164 | +0.59(+3.16%) |
Mar 13, 2007 | 19.35 | 19.32 | 18.76 | 18.78 | 615,421 | -0.57(-2.94%) |
Mar 12, 2007 | 19.24 | 19.47 | 19.14 | 19.35 | 691,351 | +0.15(+0.81%) |
Mar 09, 2007 | 19.31 | 19.37 | 18.97 | 19.19 | 746,394 | +0.09(+0.47%) |
Mar 08, 2007 | 19.50 | 19.63 | 18.82 | 19.10 | 1,849,091 | -0.31(-1.59%) |
Mar 07, 2007 | 19.25 | 19.66 | 19.22 | 19.41 | 1,018,904 | +0.11(+0.55%) |
Mar 06, 2007 | 19.00 | 19.50 | 18.92 | 19.31 | 847,019 | +0.52(+2.77%) |
Mar 05, 2007 | 18.99 | 19.57 | 18.77 | 18.79 | 948,258 | -0.30(-1.58%) |
Mar 02, 2007 | 19.16 | 19.44 | 19.00 | 19.09 | 2,472,376 | -0.15(-0.80%) |
Mar 01, 2007 | 19.07 | 19.53 | 18.76 | 19.24 | 1,230,197 | -0.26(-1.34%) |
Feb 28, 2007 | 19.33 | 19.69 | 18.90 | 19.50 | 1,173,958 | +0.11(+0.55%) |
Feb 27, 2007 | 19.48 | 19.86 | 19.19 | 19.40 | 1,617,371 | -0.33(-1.69%) |
Feb 26, 2007 | 19.87 | 20.01 | 19.62 | 19.73 | 1,270,791 | -0.14(-0.70%) |
Feb 23, 2007 | 19.76 | 19.93 | 19.35 | 19.87 | 2,053,044 | +0.50(+2.56%) |
Feb 22, 2007 | 19.37 | 19.49 | 18.90 | 19.37 | 1,590,341 | -0.03(-0.17%) |
Feb 21, 2007 | 19.04 | 20.63 | 18.96 | 19.40 | 3,811,831 | +0.76(+4.06%) |
Feb 20, 2007 | 18.45 | 18.70 | 18.35 | 18.65 | 1,473,007 | +0.40(+2.19%) |
Feb 16, 2007 | 18.08 | 18.39 | 17.94 | 18.25 | 1,272,863 | +0.19(+1.04%) |
Feb 15, 2007 | 17.30 | 18.26 | 17.21 | 18.06 | 2,938,274 | +0.93(+5.42%) |
Feb 14, 2007 | 18.11 | 18.30 | 16.71 | 17.13 | 7,586,839 | -3.43(-16.70%) |
Feb 13, 2007 | 20.27 | 20.75 | 20.23 | 20.57 | 804,750 | +0.37(+1.85%) |
Feb 12, 2007 | 20.14 | 20.23 | 20.04 | 20.19 | 504,958 | +0.12(+0.61%) |
Feb 09, 2007 | 20.16 | 20.46 | 20.01 | 20.07 | 749,219 | -0.09(-0.44%) |
Feb 08, 2007 | 20.27 | 20.32 | 20.06 | 20.16 | 568,365 | -0.15(-0.72%) |
Feb 07, 2007 | 20.13 | 20.35 | 20.03 | 20.31 | 1,115,106 | +0.16(+0.81%) |
Feb 06, 2007 | 20.10 | 20.21 | 20.01 | 20.14 | 793,942 | +0.08(+0.41%) |
Feb 05, 2007 | 20.35 | 20.35 | 20.01 | 20.06 | 1,622,040 | -0.27(-1.32%) |
Feb 02, 2007 | 20.67 | 20.75 | 20.31 | 20.33 | 1,318,076 | -0.30(-1.46%) |
Feb 01, 2007 | 20.73 | 20.89 | 20.59 | 20.63 | 614,438 | -0.04(-0.20%) |
Jan 31, 2007 | 20.57 | 20.79 | 20.49 | 20.67 | 807,579 | +0.04(+0.20%) |
Jan 30, 2007 | 21.31 | 21.33 | 20.57 | 20.63 | 980,939 | -0.68(-3.17%) |
Jan 29, 2007 | 21.34 | 21.49 | 21.11 | 21.31 | 428,792 | -0.03(-0.15%) |
Jan 26, 2007 | 21.12 | 21.41 | 21.04 | 21.34 | 372,889 | +0.30(+1.43%) |
Jan 25, 2007 | 21.19 | 21.35 | 20.97 | 21.04 | 784,727 | -0.15(-0.69%) |
Jan 24, 2007 | 21.37 | 21.51 | 21.11 | 21.19 | 879,700 | -0.18(-0.84%) |
Jan 23, 2007 | 21.26 | 21.49 | 21.10 | 21.37 | 670,341 | +0.19(+0.88%) |
Jan 22, 2007 | 21.81 | 21.81 | 21.15 | 21.18 | 832,152 | -0.67(-3.06%) |
Jan 19, 2007 | 21.63 | 21.89 | 21.57 | 21.85 | 428,546 | +0.07(+0.34%) |
Jan 18, 2007 | 21.69 | 21.89 | 21.61 | 21.77 | 726,858 | +0.09(+0.41%) |
Jan 17, 2007 | 21.49 | 21.78 | 21.41 | 21.68 | 421,420 | +0.07(+0.30%) |
Jan 16, 2007 | 21.44 | 21.68 | 21.41 | 21.62 | 737,179 | +0.22(+1.03%) |
Jan 12, 2007 | 20.95 | 21.40 | 20.93 | 21.40 | 317,601 | +0.49(+2.34%) |
Jan 11, 2007 | 20.66 | 21.06 | 20.66 | 20.91 | 593,306 | +0.25(+1.22%) |
Jan 10, 2007 | 20.61 | 20.96 | 20.54 | 20.66 | 1,020,256 | -0.12(-0.59%) |
Jan 09, 2007 | 20.61 | 20.89 | 20.40 | 20.78 | 354,337 | +0.14(+0.67%) |
Jan 08, 2007 | 20.43 | 20.75 | 20.27 | 20.64 | 622,056 | +0.21(+1.04%) |
Jan 05, 2007 | 20.94 | 20.95 | 20.42 | 20.43 | 548,092 | -0.69(-3.28%) |
Jan 04, 2007 | 20.63 | 21.37 | 20.41 | 21.12 | 502,019 | +0.49(+2.37%) |
Jan 03, 2007 | 20.94 | 21.23 | 20.25 | 20.63 | 733,616 | -0.12(-0.59%) |
Dec 29, 2006 | 20.75 | 20.96 | 20.67 | 20.75 | 489,978 | +0.00(+0.00%) |
Dec 28, 2006 | 21.13 | 21.31 | 20.64 | 20.75 | 707,815 | -0.37(-1.73%) |
Dec 27, 2006 | 21.04 | 21.23 | 21.03 | 21.12 | 436,164 | +0.27(+1.29%) |
Dec 26, 2006 | 20.96 | 21.15 | 20.82 | 20.85 | 475,726 | -0.07(-0.35%) |
Dec 22, 2006 | 21.10 | 21.26 | 20.87 | 20.93 | 392,425 | -0.17(-0.81%) |
Dec 21, 2006 | 21.31 | 21.59 | 20.98 | 21.10 | 624,145 | -0.20(-0.96%) |
Dec 20, 2006 | 21.20 | 21.55 | 21.19 | 21.30 | 518,359 | +0.13(+0.62%) |
Dec 19, 2006 | 21.28 | 21.40 | 21.08 | 21.17 | 310,475 | -0.27(-1.25%) |
Dec 18, 2006 | 22.14 | 22.20 | 21.29 | 21.44 | 546,741 | -0.72(-3.27%) |
Dec 15, 2006 | 22.28 | 22.58 | 22.02 | 22.16 | 768,386 | +0.00(+0.00%) |
Dec 14, 2006 | 21.72 | 22.35 | 21.72 | 22.16 | 502,633 | +0.46(+2.10%) |
Dec 13, 2006 | 21.85 | 21.90 | 21.67 | 21.71 | 558,781 | -0.11(-0.52%) |
Dec 12, 2006 | 21.98 | 22.15 | 21.75 | 21.82 | 627,585 | -0.16(-0.74%) |
Dec 11, 2006 | 22.14 | 22.22 | 21.97 | 21.98 | 468,968 | -0.17(-0.77%) |
Dec 08, 2006 | 22.37 | 22.37 | 21.92 | 22.15 | 475,726 | -0.25(-1.13%) |
Dec 07, 2006 | 22.62 | 23.01 | 22.37 | 22.41 | 407,783 | -0.15(-0.69%) |
Dec 06, 2006 | 22.38 | 22.83 | 22.38 | 22.56 | 382,596 | +0.29(+1.32%) |
Dec 05, 2006 | 22.18 | 22.55 | 22.04 | 22.27 | 499,930 | -0.07(-0.33%) |
Dec 04, 2006 | 22.12 | 22.59 | 21.98 | 22.34 | 608,172 | +0.21(+0.96%) |
Dec 01, 2006 | 21.87 | 22.54 | 21.63 | 22.13 | 565,293 | -0.30(-1.34%) |
Nov 30, 2006 | 22.55 | 22.59 | 22.15 | 22.43 | 392,056 | -0.20(-0.86%) |
Nov 29, 2006 | 22.18 | 22.72 | 22.18 | 22.63 | 485,678 | +0.00(+0.00%) |
Nov 28, 2006 | 22.25 | 22.72 | 22.12 | 22.63 | 520,571 | +0.27(+1.20%) |
Nov 27, 2006 | 22.87 | 22.90 | 22.28 | 22.36 | 596,500 | -0.62(-2.69%) |
Nov 24, 2006 | 23.12 | 23.35 | 22.95 | 22.98 | 158,862 | -0.26(-1.12%) |
Nov 22, 2006 | 23.40 | 23.56 | 23.08 | 23.24 | 372,152 | -0.09(-0.38%) |
Nov 21, 2006 | 23.33 | 23.41 | 23.04 | 23.33 | 362,815 | -0.02(-0.10%) |
Nov 20, 2006 | 22.99 | 23.53 | 22.90 | 23.35 | 561,730 | +0.28(+1.24%) |
Nov 17, 2006 | 23.26 | 23.26 | 22.76 | 23.07 | 449,433 | -0.20(-0.84%) |
Nov 16, 2006 | 23.63 | 23.74 | 23.15 | 23.26 | 611,490 | -0.15(-0.66%) |
Nov 15, 2006 | 22.85 | 23.60 | 22.77 | 23.42 | 1,123,952 | +0.68(+2.97%) |
Nov 14, 2006 | 22.20 | 22.76 | 21.74 | 22.74 | 965,336 | +0.56(+2.53%) |
Nov 13, 2006 | 21.37 | 22.36 | 21.37 | 22.18 | 1,165,357 | +0.76(+3.53%) |
Nov 10, 2006 | 21.25 | 21.44 | 21.09 | 21.42 | 410,363 | +0.22(+1.04%) |
Nov 09, 2006 | 21.55 | 21.55 | 21.08 | 21.20 | 737,793 | -0.34(-1.59%) |
Nov 08, 2006 | 21.55 | 21.86 | 21.41 | 21.54 | 717,644 | -0.27(-1.23%) |
Nov 07, 2006 | 21.63 | 22.02 | 21.63 | 21.81 | 828,712 | +0.15(+0.68%) |
Nov 06, 2006 | 21.65 | 21.79 | 21.45 | 21.67 | 1,019,396 | +0.20(+0.95%) |
Nov 03, 2006 | 21.98 | 22.24 | 21.38 | 21.46 | 725,261 | -0.20(-0.90%) |
Nov 02, 2006 | 21.59 | 22.10 | 21.40 | 21.66 | 1,478,167 | -0.73(-3.27%) |
Nov 01, 2006 | 22.98 | 22.98 | 22.37 | 22.39 | 583,723 | -0.59(-2.55%) |
Oct 31, 2006 | 23.44 | 23.51 | 22.69 | 22.98 | 553,375 | -0.43(-1.84%) |
Oct 30, 2006 | 23.34 | 23.62 | 22.94 | 23.41 | 924,177 | -0.03(-0.14%) |
Oct 27, 2006 | 24.29 | 24.34 | 23.33 | 23.44 | 653,018 | -1.00(-4.10%) |
Oct 26, 2006 | 24.38 | 24.56 | 24.03 | 24.44 | 1,100,854 | +0.66(+2.77%) |
Oct 25, 2006 | 22.69 | 23.83 | 22.14 | 23.78 | 1,609,508 | +1.10(+4.84%) |
Oct 24, 2006 | 22.59 | 22.85 | 21.89 | 22.68 | 802,542 | -0.11(-0.46%) |
Oct 23, 2006 | 22.54 | 23.16 | 22.37 | 22.79 | 376,944 | +0.07(+0.29%) |
Oct 20, 2006 | 23.04 | 23.04 | 22.64 | 22.72 | 562,344 | -0.24(-1.03%) |
Oct 19, 2006 | 22.93 | 23.14 | 22.80 | 22.96 | 362,815 | -0.08(-0.35%) |
Oct 18, 2006 | 23.12 | 23.53 | 22.96 | 23.04 | 565,908 | +0.14(+0.60%) |
Oct 17, 2006 | 23.73 | 23.81 | 22.74 | 22.90 | 1,124,689 | -1.07(-4.45%) |
Oct 16, 2006 | 24.47 | 24.48 | 23.86 | 23.97 | 785,096 | -0.56(-2.29%) |
Oct 13, 2006 | 24.16 | 24.56 | 24.00 | 24.53 | 582,248 | +0.50(+2.10%) |
Oct 12, 2006 | 23.40 | 24.03 | 23.32 | 24.03 | 352,617 | +0.82(+3.54%) |
Oct 11, 2006 | 23.32 | 23.33 | 22.85 | 23.20 | 323,621 | -0.27(-1.14%) |
Oct 10, 2006 | 23.64 | 23.68 | 23.13 | 23.47 | 342,296 | -0.05(-0.21%) |
Oct 09, 2006 | 23.31 | 23.72 | 22.98 | 23.52 | 501,773 | +0.21(+0.91%) |
Oct 06, 2006 | 23.16 | 23.50 | 22.83 | 23.31 | 354,460 | +0.15(+0.67%) |
Oct 05, 2006 | 23.34 | 23.34 | 22.91 | 23.16 | 676,362 | -0.11(-0.45%) |
Oct 04, 2006 | 22.40 | 23.41 | 22.15 | 23.26 | 1,246,816 | +0.75(+3.33%) |
Oct 03, 2006 | 21.41 | 22.54 | 21.37 | 22.51 | 984,257 | +1.16(+5.45%) |
Oct 02, 2006 | 21.51 | 21.80 | 21.18 | 21.35 | 510,373 | -0.13(-0.61%) |
Sep 29, 2006 | 21.92 | 21.98 | 21.45 | 21.48 | 567,996 | -0.38(-1.75%) |
Sep 28, 2006 | 21.70 | 22.05 | 21.70 | 21.86 | 528,311 | +0.19(+0.86%) |
Sep 27, 2006 | 21.54 | 21.77 | 21.46 | 21.67 | 794,310 | -0.03(-0.15%) |
Sep 26, 2006 | 21.93 | 22.06 | 21.50 | 21.71 | 514,919 | -0.27(-1.22%) |
Sep 25, 2006 | 21.72 | 22.19 | 21.26 | 21.98 | 673,781 | +0.31(+1.43%) |
Sep 22, 2006 | 21.93 | 22.01 | 21.19 | 21.67 | 658,424 | -0.27(-1.22%) |
Sep 21, 2006 | 22.26 | 22.59 | 21.64 | 21.93 | 1,831,522 | -0.33(-1.46%) |
Sep 20, 2006 | 20.35 | 22.34 | 20.35 | 22.26 | 2,025,277 | +2.20(+10.95%) |
Sep 19, 2006 | 19.66 | 20.06 | 19.25 | 20.06 | 1,029,470 | +0.37(+1.86%) |
Sep 18, 2006 | 19.49 | 19.77 | 19.10 | 19.70 | 831,784 | +0.51(+2.67%) |
Sep 15, 2006 | 18.84 | 19.20 | 18.79 | 19.18 | 1,184,524 | +0.06(+0.30%) |
Sep 14, 2006 | 19.69 | 19.70 | 19.05 | 19.13 | 1,148,402 | -0.69(-3.49%) |
Sep 13, 2006 | 19.75 | 19.98 | 19.53 | 19.82 | 1,335,277 | +0.07(+0.33%) |
Sep 12, 2006 | 19.03 | 19.99 | 18.96 | 19.75 | 618,370 | +0.72(+3.81%) |
Sep 11, 2006 | 19.14 | 19.17 | 18.79 | 19.03 | 632,745 | -0.25(-1.31%) |
Sep 08, 2006 | 19.17 | 19.44 | 19.05 | 19.28 | 1,058,589 | +0.11(+0.59%) |
Sep 07, 2006 | 18.92 | 19.41 | 18.87 | 19.17 | 685,945 | +0.23(+1.20%) |
Sep 06, 2006 | 19.01 | 19.15 | 18.86 | 18.94 | 854,513 | -0.25(-1.31%) |
Sep 05, 2006 | 19.33 | 19.33 | 19.09 | 19.19 | 640,363 | -0.11(-0.55%) |
Sep 01, 2006 | 18.94 | 19.35 | 18.76 | 19.30 | 541,826 | +0.50(+2.64%) |
Aug 31, 2006 | 18.85 | 19.00 | 18.74 | 18.80 | 560,993 | -0.02(-0.13%) |
Aug 30, 2006 | 18.65 | 18.97 | 18.36 | 18.83 | 465,037 | +0.02(+0.09%) |
Aug 29, 2006 | 18.55 | 18.83 | 18.35 | 18.81 | 628,936 | +0.37(+2.03%) |
Aug 28, 2006 | 18.09 | 18.47 | 18.06 | 18.44 | 862,622 | +0.41(+2.26%) |
Aug 25, 2006 | 17.87 | 18.20 | 17.74 | 18.03 | 740,128 | +0.15(+0.87%) |
Aug 24, 2006 | 18.41 | 18.42 | 17.81 | 17.87 | 876,383 | -0.51(-2.79%) |
Aug 23, 2006 | 18.68 | 18.68 | 18.22 | 18.39 | 593,060 | -0.18(-0.96%) |
Aug 22, 2006 | 18.57 | 18.74 | 18.51 | 18.57 | 669,727 | +0.06(+0.31%) |
Aug 21, 2006 | 18.74 | 18.77 | 18.42 | 18.51 | 618,739 | -0.42(-2.19%) |
Aug 18, 2006 | 19.01 | 19.10 | 18.72 | 18.92 | 834,978 | -0.09(-0.47%) |
Aug 17, 2006 | 18.44 | 19.02 | 18.30 | 19.01 | 887,809 | +0.62(+3.36%) |
Aug 16, 2006 | 18.31 | 18.57 | 18.08 | 18.39 | 702,900 | +0.38(+2.12%) |
Aug 15, 2006 | 17.94 | 18.18 | 17.81 | 18.01 | 1,121,864 | +0.26(+1.47%) |
Aug 14, 2006 | 18.23 | 18.31 | 17.74 | 17.75 | 1,083,039 | -0.28(-1.54%) |
Aug 11, 2006 | 18.30 | 18.30 | 17.91 | 18.03 | 560,256 | -0.12(-0.67%) |
Aug 10, 2006 | 17.30 | 18.19 | 17.30 | 18.15 | 797,136 | +0.77(+4.40%) |
Aug 09, 2006 | 17.74 | 17.89 | 17.34 | 17.39 | 592,815 | -0.27(-1.52%) |
Aug 08, 2006 | 18.07 | 18.13 | 17.64 | 17.65 | 791,853 | -0.39(-2.17%) |
Aug 07, 2006 | 18.13 | 18.13 | 17.91 | 18.04 | 438,867 | -0.16(-0.89%) |
Aug 04, 2006 | 18.34 | 18.42 | 18.09 | 18.21 | 1,547,339 | +0.13(+0.72%) |
Aug 03, 2006 | 17.46 | 18.17 | 17.21 | 18.08 | 957,964 | +0.39(+2.21%) |
Aug 02, 2006 | 17.25 | 17.79 | 17.25 | 17.69 | 649,209 | +0.33(+1.87%) |