Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.36 | 31.02 | 29.98 | 30.09 | 150,212 | -0.17(-0.56%) |
Jun 28, 2007 | 31.19 | 31.43 | 30.20 | 30.26 | 197,366 | -1.04(-3.31%) |
Jun 27, 2007 | 28.80 | 31.47 | 28.06 | 31.29 | 491,272 | +2.15(+7.37%) |
Jun 26, 2007 | 30.42 | 31.07 | 28.39 | 29.14 | 553,759 | -1.69(-5.48%) |
Jun 25, 2007 | 29.11 | 31.33 | 28.57 | 30.84 | 579,174 | +1.73(+5.94%) |
Jun 22, 2007 | 27.86 | 29.81 | 27.67 | 29.11 | 677,561 | +1.14(+4.08%) |
Jun 21, 2007 | 27.99 | 28.19 | 27.29 | 27.97 | 155,273 | -0.22(-0.80%) |
Jun 20, 2007 | 28.79 | 28.93 | 28.15 | 28.19 | 246,888 | -0.40(-1.41%) |
Jun 19, 2007 | 27.82 | 28.92 | 27.82 | 28.59 | 228,160 | +0.64(+2.31%) |
Jun 18, 2007 | 28.03 | 28.11 | 27.46 | 27.95 | 171,334 | -0.06(-0.20%) |
Jun 15, 2007 | 27.47 | 28.11 | 27.25 | 28.00 | 253,416 | +1.06(+3.92%) |
Jun 14, 2007 | 27.09 | 27.90 | 26.92 | 26.95 | 167,695 | -0.14(-0.52%) |
Jun 13, 2007 | 26.96 | 27.41 | 26.39 | 27.09 | 238,112 | +0.27(+1.01%) |
Jun 12, 2007 | 27.50 | 27.71 | 26.79 | 26.82 | 242,928 | -0.90(-3.24%) |
Jun 11, 2007 | 28.03 | 28.15 | 27.35 | 27.72 | 204,151 | -0.45(-1.59%) |
Jun 08, 2007 | 27.00 | 28.30 | 26.77 | 28.16 | 164,953 | +1.02(+3.75%) |
Jun 07, 2007 | 27.64 | 27.77 | 27.06 | 27.15 | 172,921 | -0.67(-2.42%) |
Jun 06, 2007 | 28.55 | 28.74 | 27.40 | 27.82 | 235,805 | -0.99(-3.44%) |
Jun 05, 2007 | 28.13 | 28.87 | 27.89 | 28.81 | 352,331 | +0.60(+2.12%) |
Jun 04, 2007 | 27.72 | 28.50 | 27.72 | 28.21 | 280,587 | +0.45(+1.62%) |
Jun 01, 2007 | 28.15 | 28.37 | 27.58 | 27.76 | 382,837 | -0.27(-0.97%) |
May 31, 2007 | 28.03 | 28.08 | 27.58 | 28.03 | 596,116 | +0.00(+0.00%) |
May 30, 2007 | 27.27 | 28.30 | 27.11 | 28.03 | 884,170 | +0.33(+1.18%) |
May 29, 2007 | 27.85 | 29.71 | 26.99 | 27.71 | 1,036,453 | +2.34(+9.21%) |
May 25, 2007 | 24.39 | 25.49 | 24.14 | 25.37 | 244,764 | +1.04(+4.26%) |
May 24, 2007 | 25.07 | 25.41 | 23.92 | 24.33 | 201,553 | -0.71(-2.84%) |
May 23, 2007 | 24.78 | 25.58 | 24.54 | 25.04 | 369,960 | +0.24(+0.98%) |
May 22, 2007 | 23.61 | 24.87 | 23.38 | 24.80 | 198,123 | +0.98(+4.12%) |
May 21, 2007 | 22.61 | 23.82 | 22.58 | 23.82 | 103,913 | +1.13(+4.98%) |
May 18, 2007 | 22.59 | 22.87 | 22.29 | 22.69 | 58,140 | +0.14(+0.62%) |
May 17, 2007 | 22.84 | 22.92 | 22.21 | 22.55 | 85,479 | -0.39(-1.71%) |
May 16, 2007 | 23.08 | 23.16 | 22.69 | 22.94 | 89,229 | -0.10(-0.45%) |
May 15, 2007 | 23.18 | 23.52 | 22.89 | 23.04 | 74,903 | -0.19(-0.80%) |
May 14, 2007 | 23.21 | 23.55 | 23.02 | 23.23 | 73,301 | -0.05(-0.20%) |
May 11, 2007 | 23.24 | 23.59 | 23.05 | 23.28 | 78,911 | +0.14(+0.61%) |
May 10, 2007 | 23.57 | 23.73 | 22.93 | 23.14 | 102,362 | -0.67(-2.83%) |
May 09, 2007 | 23.28 | 23.91 | 23.19 | 23.81 | 80,025 | +0.37(+1.60%) |
May 08, 2007 | 23.43 | 23.55 | 22.88 | 23.44 | 84,560 | -0.16(-0.67%) |
May 07, 2007 | 23.95 | 24.00 | 23.46 | 23.59 | 78,140 | -0.39(-1.64%) |
May 04, 2007 | 23.74 | 24.05 | 23.66 | 23.99 | 128,711 | +0.35(+1.46%) |
May 03, 2007 | 23.34 | 23.78 | 22.92 | 23.64 | 166,016 | +0.34(+1.44%) |
May 02, 2007 | 23.14 | 23.64 | 23.12 | 23.30 | 172,968 | +0.13(+0.56%) |
May 01, 2007 | 23.14 | 23.35 | 22.77 | 23.17 | 83,177 | +0.04(+0.16%) |
Apr 30, 2007 | 23.20 | 23.33 | 22.98 | 23.14 | 141,739 | -0.06(-0.24%) |
Apr 27, 2007 | 23.83 | 23.92 | 22.92 | 23.19 | 133,729 | -0.72(-3.01%) |
Apr 26, 2007 | 23.32 | 23.91 | 23.09 | 23.91 | 87,335 | +0.51(+2.20%) |
Apr 25, 2007 | 23.30 | 23.56 | 23.13 | 23.40 | 160,798 | +0.22(+0.97%) |
Apr 24, 2007 | 23.28 | 23.30 | 22.82 | 23.17 | 134,431 | -0.01(-0.04%) |
Apr 23, 2007 | 23.61 | 23.61 | 22.95 | 23.18 | 83,488 | -0.31(-1.31%) |
Apr 20, 2007 | 22.73 | 23.63 | 22.49 | 23.49 | 177,298 | +1.09(+4.88%) |
Apr 19, 2007 | 22.09 | 22.91 | 22.01 | 22.40 | 126,656 | +0.15(+0.67%) |
Apr 18, 2007 | 22.67 | 22.67 | 22.06 | 22.25 | 127,070 | -0.48(-2.10%) |
Apr 17, 2007 | 22.89 | 22.89 | 22.25 | 22.73 | 155,886 | -0.24(-1.06%) |
Apr 16, 2007 | 22.21 | 23.01 | 22.17 | 22.97 | 106,593 | +0.82(+3.71%) |
Apr 13, 2007 | 22.12 | 22.26 | 21.82 | 22.15 | 118,853 | +0.10(+0.47%) |
Apr 12, 2007 | 20.63 | 22.24 | 20.61 | 22.04 | 235,725 | +1.44(+6.98%) |
Apr 11, 2007 | 21.20 | 21.31 | 20.41 | 20.60 | 130,806 | -0.66(-3.12%) |
Apr 10, 2007 | 21.45 | 21.70 | 21.22 | 21.27 | 81,084 | -0.15(-0.70%) |
Apr 09, 2007 | 20.80 | 21.58 | 20.80 | 21.42 | 287,852 | +0.61(+2.92%) |
Apr 05, 2007 | 21.25 | 21.35 | 20.75 | 20.81 | 71,602 | -0.50(-2.32%) |
Apr 04, 2007 | 20.76 | 21.33 | 20.76 | 21.30 | 95,767 | +0.48(+2.29%) |
Apr 03, 2007 | 21.07 | 21.07 | 20.67 | 20.83 | 166,218 | -0.12(-0.58%) |
Apr 02, 2007 | 20.92 | 21.27 | 20.59 | 20.95 | 63,242 | +0.03(+0.13%) |
Mar 30, 2007 | 21.02 | 21.30 | 20.46 | 20.92 | 140,116 | -0.21(-1.02%) |
Mar 29, 2007 | 20.55 | 21.24 | 20.48 | 21.14 | 142,051 | +0.77(+3.76%) |
Mar 28, 2007 | 20.45 | 20.76 | 20.01 | 20.37 | 475,596 | -0.26(-1.27%) |
Mar 27, 2007 | 20.45 | 20.73 | 20.21 | 20.63 | 151,395 | +0.11(+0.55%) |
Mar 26, 2007 | 20.51 | 20.81 | 20.10 | 20.52 | 122,780 | -0.04(-0.18%) |
Mar 23, 2007 | 20.58 | 20.80 | 20.39 | 20.56 | 198,359 | -0.09(-0.45%) |
Mar 22, 2007 | 20.39 | 20.69 | 20.19 | 20.65 | 181,540 | +0.29(+1.42%) |
Mar 21, 2007 | 19.92 | 20.53 | 19.77 | 20.36 | 212,632 | +0.49(+2.44%) |
Mar 20, 2007 | 19.82 | 20.25 | 19.80 | 19.88 | 255,285 | -0.07(-0.33%) |
Mar 19, 2007 | 19.81 | 20.28 | 19.52 | 19.94 | 225,971 | +0.44(+2.25%) |
Mar 16, 2007 | 19.72 | 19.95 | 19.30 | 19.50 | 285,423 | -0.24(-1.23%) |
Mar 15, 2007 | 20.07 | 20.23 | 19.44 | 19.74 | 105,308 | -0.37(-1.86%) |
Mar 14, 2007 | 19.76 | 20.35 | 19.73 | 20.12 | 104,048 | +0.39(+1.99%) |
Mar 13, 2007 | 20.81 | 20.82 | 19.58 | 19.73 | 149,986 | -1.08(-5.21%) |
Mar 12, 2007 | 21.32 | 21.45 | 20.75 | 20.81 | 106,404 | -0.31(-1.46%) |
Mar 09, 2007 | 21.61 | 21.71 | 20.91 | 21.12 | 64,218 | -0.22(-1.01%) |
Mar 08, 2007 | 21.04 | 21.50 | 20.88 | 21.33 | 94,779 | +0.41(+1.97%) |
Mar 07, 2007 | 20.83 | 21.16 | 20.63 | 20.92 | 155,576 | +0.05(+0.22%) |
Mar 06, 2007 | 20.14 | 21.09 | 20.11 | 20.88 | 85,517 | +0.84(+4.20%) |
Mar 05, 2007 | 20.63 | 21.24 | 19.96 | 20.03 | 132,192 | -0.70(-3.38%) |
Mar 02, 2007 | 21.30 | 21.78 | 20.70 | 20.73 | 108,397 | -0.76(-3.52%) |
Mar 01, 2007 | 21.44 | 22.01 | 21.17 | 21.49 | 67,910 | -0.19(-0.86%) |
Feb 28, 2007 | 22.22 | 22.29 | 21.63 | 21.68 | 126,428 | -0.57(-2.56%) |
Feb 27, 2007 | 23.32 | 23.32 | 21.46 | 22.25 | 165,409 | -1.34(-5.67%) |
Feb 26, 2007 | 23.38 | 23.63 | 23.03 | 23.59 | 77,713 | +0.13(+0.56%) |
Feb 23, 2007 | 23.88 | 23.94 | 23.23 | 23.45 | 51,715 | -0.54(-2.26%) |
Feb 22, 2007 | 23.69 | 24.02 | 23.64 | 24.00 | 107,400 | +0.24(+1.02%) |
Feb 21, 2007 | 23.16 | 23.90 | 23.16 | 23.75 | 104,580 | +0.43(+1.84%) |
Feb 20, 2007 | 23.32 | 23.39 | 23.04 | 23.32 | 192,228 | +0.07(+0.32%) |
Feb 16, 2007 | 23.35 | 23.36 | 23.02 | 23.25 | 85,950 | -0.11(-0.48%) |
Feb 15, 2007 | 22.92 | 23.39 | 22.91 | 23.36 | 97,798 | +0.51(+2.25%) |
Feb 14, 2007 | 23.27 | 23.60 | 22.67 | 22.85 | 98,524 | -0.47(-2.00%) |
Feb 13, 2007 | 22.18 | 23.32 | 22.18 | 23.31 | 95,085 | +1.11(+5.01%) |
Feb 12, 2007 | 22.01 | 22.32 | 22.01 | 22.20 | 38,389 | +0.02(+0.08%) |
Feb 09, 2007 | 22.67 | 22.79 | 22.07 | 22.18 | 84,378 | -0.55(-2.42%) |
Feb 08, 2007 | 22.58 | 22.88 | 22.58 | 22.73 | 49,839 | +0.01(+0.04%) |
Feb 07, 2007 | 22.62 | 22.86 | 22.49 | 22.73 | 70,814 | +0.11(+0.50%) |
Feb 06, 2007 | 22.43 | 22.71 | 22.32 | 22.61 | 164,893 | +0.22(+1.00%) |
Feb 05, 2007 | 22.38 | 22.51 | 21.95 | 22.39 | 116,348 | -0.04(-0.17%) |
Feb 02, 2007 | 21.63 | 22.65 | 21.63 | 22.43 | 189,254 | +0.81(+3.76%) |
Feb 01, 2007 | 21.52 | 22.07 | 21.31 | 21.61 | 373,451 | +0.14(+0.65%) |
Jan 31, 2007 | 22.10 | 22.10 | 21.32 | 21.47 | 199,405 | -0.63(-2.83%) |
Jan 30, 2007 | 21.90 | 22.17 | 21.73 | 22.10 | 79,582 | +0.15(+0.68%) |
Jan 29, 2007 | 22.19 | 22.24 | 21.58 | 21.95 | 171,383 | -0.39(-1.76%) |
Jan 26, 2007 | 21.79 | 22.44 | 21.45 | 22.34 | 117,997 | +0.55(+2.53%) |
Jan 25, 2007 | 22.83 | 22.87 | 21.49 | 21.79 | 181,308 | -0.98(-4.31%) |
Jan 24, 2007 | 23.42 | 23.53 | 22.35 | 22.77 | 271,216 | -0.82(-3.49%) |
Jan 23, 2007 | 22.94 | 23.89 | 21.92 | 23.59 | 313,771 | +0.45(+1.94%) |
Jan 22, 2007 | 23.11 | 23.27 | 22.00 | 23.15 | 159,953 | -0.09(-0.40%) |
Jan 19, 2007 | 22.48 | 23.43 | 22.31 | 23.24 | 138,684 | +0.64(+2.81%) |
Jan 18, 2007 | 22.31 | 23.00 | 22.31 | 22.60 | 87,180 | +0.02(+0.08%) |
Jan 17, 2007 | 22.90 | 22.98 | 22.57 | 22.59 | 98,796 | -0.44(-1.91%) |
Jan 16, 2007 | 22.84 | 23.34 | 22.52 | 23.02 | 133,590 | +0.15(+0.65%) |
Jan 12, 2007 | 22.70 | 22.96 | 22.43 | 22.87 | 110,603 | +0.07(+0.33%) |
Jan 11, 2007 | 21.72 | 23.81 | 21.72 | 22.80 | 234,544 | +1.05(+4.81%) |
Jan 10, 2007 | 21.88 | 22.05 | 21.30 | 21.75 | 165,652 | -0.48(-2.14%) |
Jan 09, 2007 | 21.97 | 22.33 | 21.30 | 22.23 | 217,453 | +0.38(+1.75%) |
Jan 08, 2007 | 21.07 | 22.17 | 20.52 | 21.85 | 230,680 | +0.88(+4.19%) |
Jan 05, 2007 | 21.01 | 21.20 | 20.45 | 20.97 | 181,753 | -0.02(-0.09%) |
Jan 04, 2007 | 19.83 | 21.13 | 19.74 | 20.99 | 183,743 | +1.02(+5.10%) |
Jan 03, 2007 | 19.61 | 20.28 | 19.61 | 19.97 | 211,650 | +0.33(+1.67%) |
Dec 29, 2006 | 20.17 | 20.43 | 19.39 | 19.64 | 108,052 | -0.60(-2.96%) |
Dec 28, 2006 | 20.43 | 20.69 | 20.07 | 20.24 | 91,655 | -0.29(-1.41%) |
Dec 27, 2006 | 20.10 | 20.70 | 20.10 | 20.53 | 112,010 | +0.43(+2.14%) |
Dec 26, 2006 | 19.84 | 20.44 | 19.84 | 20.10 | 97,894 | +0.19(+0.94%) |
Dec 22, 2006 | 20.26 | 20.41 | 19.86 | 19.91 | 87,005 | -0.42(-2.07%) |
Dec 21, 2006 | 20.66 | 20.73 | 20.04 | 20.33 | 127,479 | -0.42(-2.03%) |
Dec 20, 2006 | 20.73 | 21.18 | 20.62 | 20.75 | 100,698 | -0.08(-0.40%) |
Dec 19, 2006 | 20.70 | 21.02 | 20.57 | 20.84 | 87,691 | +0.14(+0.68%) |
Dec 18, 2006 | 21.72 | 22.07 | 20.57 | 20.70 | 163,915 | -1.31(-5.94%) |
Dec 15, 2006 | 22.03 | 22.37 | 21.74 | 22.01 | 134,878 | +0.03(+0.13%) |
Dec 14, 2006 | 21.72 | 22.53 | 21.72 | 21.98 | 63,817 | +0.24(+1.12%) |
Dec 13, 2006 | 21.58 | 22.07 | 21.32 | 21.73 | 142,420 | +0.16(+0.74%) |
Dec 12, 2006 | 22.72 | 22.77 | 21.31 | 21.58 | 180,077 | -1.23(-5.41%) |
Dec 11, 2006 | 23.18 | 23.36 | 22.79 | 22.81 | 399,048 | -0.47(-2.01%) |
Dec 08, 2006 | 22.53 | 23.31 | 22.45 | 23.28 | 88,611 | +0.54(+2.38%) |
Dec 07, 2006 | 22.52 | 22.84 | 22.52 | 22.73 | 61,928 | +0.21(+0.95%) |
Dec 06, 2006 | 21.95 | 22.75 | 21.74 | 22.52 | 126,940 | +0.41(+1.86%) |
Dec 05, 2006 | 21.87 | 22.11 | 21.78 | 22.11 | 98,530 | +0.28(+1.28%) |
Dec 04, 2006 | 21.71 | 22.24 | 21.71 | 21.83 | 130,374 | +0.11(+0.52%) |
Dec 01, 2006 | 21.59 | 21.83 | 21.01 | 21.72 | 135,481 | +0.05(+0.22%) |
Nov 30, 2006 | 21.67 | 21.88 | 21.40 | 21.67 | 99,525 | -0.11(-0.52%) |
Nov 29, 2006 | 21.84 | 22.01 | 21.63 | 21.78 | 98,060 | -0.05(-0.21%) |
Nov 28, 2006 | 21.40 | 21.86 | 21.40 | 21.83 | 75,764 | +0.29(+1.35%) |
Nov 27, 2006 | 21.93 | 22.09 | 21.30 | 21.54 | 122,017 | -0.54(-2.45%) |
Nov 24, 2006 | 21.97 | 22.28 | 21.86 | 22.08 | 25,907 | -0.15(-0.67%) |
Nov 22, 2006 | 21.77 | 22.34 | 21.77 | 22.23 | 100,390 | +0.37(+1.71%) |
Nov 21, 2006 | 22.32 | 22.83 | 21.72 | 21.86 | 157,827 | -0.49(-2.18%) |
Nov 20, 2006 | 22.46 | 22.80 | 22.30 | 22.34 | 196,364 | -0.22(-0.99%) |
Nov 17, 2006 | 22.27 | 22.68 | 22.01 | 22.57 | 131,581 | +0.36(+1.64%) |
Nov 16, 2006 | 21.78 | 22.30 | 21.78 | 22.20 | 135,091 | +0.34(+1.54%) |
Nov 15, 2006 | 20.98 | 22.11 | 20.98 | 21.87 | 127,723 | +0.79(+3.77%) |
Nov 14, 2006 | 21.08 | 21.28 | 20.76 | 21.07 | 230,715 | -0.05(-0.22%) |
Nov 13, 2006 | 20.32 | 21.28 | 20.18 | 21.12 | 93,302 | +0.69(+3.38%) |
Nov 10, 2006 | 20.42 | 20.58 | 20.17 | 20.43 | 113,381 | -0.06(-0.27%) |
Nov 09, 2006 | 20.54 | 20.79 | 20.16 | 20.48 | 115,826 | +0.10(+0.50%) |
Nov 08, 2006 | 20.21 | 20.57 | 19.97 | 20.38 | 122,081 | +0.03(+0.14%) |
Nov 07, 2006 | 20.29 | 21.10 | 20.25 | 20.35 | 111,668 | +0.02(+0.09%) |
Nov 06, 2006 | 20.66 | 20.76 | 20.28 | 20.33 | 99,299 | -0.19(-0.91%) |
Nov 03, 2006 | 20.50 | 20.70 | 20.40 | 20.52 | 163,378 | +0.02(+0.09%) |
Nov 02, 2006 | 20.70 | 20.92 | 20.48 | 20.50 | 323,601 | -0.32(-1.53%) |
Nov 01, 2006 | 20.55 | 21.14 | 20.39 | 20.82 | 278,355 | +0.25(+1.23%) |
Oct 31, 2006 | 20.17 | 20.87 | 20.00 | 20.57 | 237,677 | +0.29(+1.43%) |
Oct 30, 2006 | 19.81 | 20.28 | 19.74 | 20.28 | 249,989 | +0.20(+0.98%) |
Oct 27, 2006 | 19.73 | 20.18 | 19.59 | 20.08 | 139,312 | +0.19(+0.94%) |
Oct 26, 2006 | 19.51 | 19.90 | 19.41 | 19.89 | 106,124 | +0.31(+1.57%) |
Oct 25, 2006 | 19.22 | 20.00 | 19.15 | 19.59 | 133,641 | -0.12(-0.62%) |
Oct 24, 2006 | 19.11 | 19.90 | 19.11 | 19.71 | 387,382 | +0.18(+0.91%) |
Oct 23, 2006 | 19.49 | 19.55 | 18.97 | 19.53 | 86,404 | +0.36(+1.85%) |
Oct 20, 2006 | 19.81 | 19.87 | 19.16 | 19.17 | 142,606 | -0.68(-3.44%) |
Oct 19, 2006 | 19.20 | 20.13 | 19.20 | 19.86 | 177,919 | +0.48(+2.46%) |
Oct 18, 2006 | 19.12 | 19.93 | 19.12 | 19.38 | 124,097 | +0.21(+1.12%) |
Oct 17, 2006 | 19.91 | 20.06 | 18.92 | 19.17 | 324,667 | -0.63(-3.16%) |
Oct 16, 2006 | 19.62 | 20.31 | 19.16 | 19.79 | 154,697 | +0.16(+0.81%) |
Oct 13, 2006 | 19.22 | 19.69 | 19.18 | 19.63 | 148,692 | +0.30(+1.55%) |
Oct 12, 2006 | 18.13 | 19.48 | 18.12 | 19.33 | 259,054 | +1.26(+6.98%) |
Oct 11, 2006 | 17.16 | 18.31 | 16.81 | 18.07 | 203,427 | +0.78(+4.48%) |
Oct 10, 2006 | 17.43 | 17.67 | 17.19 | 17.30 | 99,214 | -0.19(-1.07%) |
Oct 09, 2006 | 17.54 | 17.74 | 17.30 | 17.48 | 118,052 | -0.18(-1.01%) |
Oct 06, 2006 | 17.64 | 17.95 | 17.32 | 17.66 | 66,255 | -0.16(-0.89%) |
Oct 05, 2006 | 17.03 | 18.02 | 17.03 | 17.82 | 115,142 | +0.70(+4.09%) |
Oct 04, 2006 | 16.56 | 17.20 | 16.36 | 17.12 | 79,083 | +0.43(+2.58%) |
Oct 03, 2006 | 16.49 | 16.86 | 15.99 | 16.69 | 157,213 | +0.07(+0.39%) |
Oct 02, 2006 | 16.69 | 16.82 | 16.45 | 16.62 | 189,164 | -0.22(-1.33%) |
Sep 29, 2006 | 17.20 | 17.52 | 16.79 | 16.85 | 177,605 | -0.47(-2.70%) |
Sep 28, 2006 | 17.00 | 17.67 | 16.92 | 17.32 | 211,623 | +0.31(+1.81%) |
Sep 27, 2006 | 17.04 | 17.59 | 16.90 | 17.01 | 216,654 | -0.21(-1.19%) |
Sep 26, 2006 | 17.46 | 17.71 | 17.07 | 17.21 | 255,347 | -0.37(-2.13%) |
Sep 25, 2006 | 17.35 | 17.83 | 16.93 | 17.59 | 93,998 | +0.42(+2.45%) |
Sep 22, 2006 | 17.42 | 17.57 | 16.99 | 17.17 | 84,392 | -0.41(-2.34%) |
Sep 21, 2006 | 17.88 | 18.21 | 17.19 | 17.58 | 155,054 | -0.30(-1.67%) |
Sep 20, 2006 | 17.48 | 18.24 | 17.48 | 17.88 | 73,427 | +0.47(+2.68%) |
Sep 19, 2006 | 17.75 | 17.76 | 16.89 | 17.41 | 105,082 | -0.43(-2.41%) |
Sep 18, 2006 | 17.66 | 18.15 | 17.50 | 17.84 | 109,331 | +0.02(+0.10%) |
Sep 15, 2006 | 18.50 | 18.51 | 17.53 | 17.82 | 175,105 | -0.51(-2.80%) |
Sep 14, 2006 | 18.45 | 18.70 | 18.12 | 18.33 | 115,806 | -0.28(-1.51%) |
Sep 13, 2006 | 18.17 | 18.78 | 18.11 | 18.61 | 97,886 | +0.37(+2.05%) |
Sep 12, 2006 | 18.16 | 18.34 | 17.41 | 18.24 | 181,414 | +0.02(+0.10%) |
Sep 11, 2006 | 18.31 | 18.38 | 18.20 | 18.22 | 133,710 | -0.28(-1.51%) |
Sep 08, 2006 | 18.58 | 18.63 | 18.41 | 18.50 | 208,820 | -0.10(-0.55%) |
Sep 07, 2006 | 18.70 | 18.76 | 18.48 | 18.60 | 149,395 | -0.27(-1.44%) |
Sep 06, 2006 | 19.17 | 19.20 | 18.58 | 18.88 | 237,258 | -0.48(-2.46%) |
Sep 05, 2006 | 17.72 | 19.59 | 17.62 | 19.35 | 318,989 | +1.58(+8.89%) |
Sep 01, 2006 | 17.35 | 17.93 | 17.29 | 17.77 | 295,355 | +0.50(+2.87%) |
Aug 31, 2006 | 17.23 | 17.58 | 17.04 | 17.28 | 193,000 | -0.01(-0.05%) |
Aug 30, 2006 | 17.20 | 17.45 | 16.64 | 17.29 | 154,133 | +0.01(+0.05%) |
Aug 29, 2006 | 17.25 | 17.37 | 16.80 | 17.28 | 181,113 | +0.01(+0.05%) |
Aug 28, 2006 | 17.32 | 17.51 | 16.92 | 17.27 | 160,404 | -0.06(-0.32%) |
Aug 25, 2006 | 17.34 | 17.58 | 17.29 | 17.32 | 124,394 | -0.12(-0.70%) |
Aug 24, 2006 | 17.75 | 17.91 | 17.36 | 17.45 | 182,817 | -0.34(-1.89%) |
Aug 23, 2006 | 17.77 | 18.04 | 17.47 | 17.78 | 187,770 | +0.02(+0.11%) |
Aug 22, 2006 | 17.34 | 17.87 | 17.24 | 17.76 | 293,303 | +0.48(+2.76%) |
Aug 21, 2006 | 17.44 | 17.44 | 17.07 | 17.29 | 199,081 | -0.34(-1.91%) |
Aug 18, 2006 | 17.19 | 17.63 | 17.10 | 17.62 | 145,871 | +0.53(+3.12%) |
Aug 17, 2006 | 16.70 | 17.32 | 16.65 | 17.09 | 250,594 | +0.42(+2.52%) |
Aug 16, 2006 | 15.87 | 16.75 | 15.83 | 16.67 | 113,355 | +0.81(+5.13%) |
Aug 15, 2006 | 15.63 | 16.19 | 15.55 | 15.86 | 173,594 | +0.40(+2.60%) |
Aug 14, 2006 | 15.71 | 16.26 | 15.42 | 15.46 | 268,503 | -0.25(-1.61%) |
Aug 11, 2006 | 16.50 | 16.54 | 15.61 | 15.71 | 192,595 | -0.84(-5.08%) |
Aug 10, 2006 | 16.92 | 16.97 | 16.41 | 16.55 | 160,768 | -0.49(-2.85%) |
Aug 09, 2006 | 17.75 | 17.88 | 16.90 | 17.03 | 227,233 | -0.60(-3.39%) |
Aug 08, 2006 | 17.85 | 18.24 | 17.56 | 17.63 | 253,700 | -0.12(-0.68%) |
Aug 07, 2006 | 17.43 | 18.01 | 17.43 | 17.75 | 181,851 | +0.17(+0.96%) |
Aug 04, 2006 | 18.27 | 18.34 | 17.32 | 17.59 | 176,933 | -0.59(-3.24%) |
Aug 03, 2006 | 16.45 | 18.22 | 16.45 | 18.17 | 360,480 | +1.61(+9.70%) |
Aug 02, 2006 | 16.69 | 16.88 | 16.46 | 16.57 | 229,088 | -0.10(-0.62%) |
Aug 01, 2006 | 17.46 | 17.54 | 16.59 | 16.67 | 215,684 | -0.93(-5.26%) |
Jul 31, 2006 | 18.22 | 18.27 | 17.51 | 17.60 | 226,307 | -0.85(-4.61%) |
Jul 28, 2006 | 17.01 | 18.63 | 16.96 | 18.45 | 234,016 | +1.48(+8.70%) |
Jul 27, 2006 | 17.74 | 17.96 | 16.89 | 16.97 | 192,262 | -0.78(-4.42%) |
Jul 26, 2006 | 18.35 | 18.40 | 17.51 | 17.75 | 318,227 | -0.69(-3.75%) |
Jul 25, 2006 | 18.71 | 18.71 | 17.17 | 18.45 | 466,983 | -0.58(-3.04%) |
Jul 24, 2006 | 18.30 | 19.21 | 18.31 | 19.02 | 162,971 | +0.73(+3.98%) |
Jul 21, 2006 | 18.60 | 18.64 | 17.90 | 18.30 | 175,491 | -0.37(-2.00%) |
Jul 20, 2006 | 19.55 | 20.06 | 18.60 | 18.67 | 209,577 | -0.91(-4.63%) |
Jul 19, 2006 | 17.42 | 20.20 | 18.07 | 19.58 | 420,146 | +2.16(+12.39%) |
Jul 18, 2006 | 17.06 | 18.24 | 16.92 | 17.42 | 346,505 | +0.38(+2.25%) |
Jul 17, 2006 | 17.08 | 17.64 | 17.01 | 17.03 | 389,450 | -0.15(-0.87%) |
Jul 14, 2006 | 17.60 | 17.89 | 16.90 | 17.18 | 147,231 | -0.47(-2.65%) |
Jul 13, 2006 | 18.64 | 18.70 | 17.58 | 17.65 | 236,338 | -1.04(-5.55%) |
Jul 12, 2006 | 19.80 | 19.95 | 18.54 | 18.69 | 217,010 | -1.33(-6.63%) |
Jul 11, 2006 | 20.44 | 20.44 | 19.37 | 20.02 | 182,645 | -0.41(-2.01%) |
Jul 10, 2006 | 19.99 | 20.60 | 19.82 | 20.43 | 111,231 | +0.45(+2.25%) |
Jul 07, 2006 | 20.48 | 20.61 | 19.89 | 19.98 | 128,337 | -0.58(-2.82%) |
Jul 06, 2006 | 20.47 | 21.11 | 20.32 | 20.56 | 147,001 | +0.00(+0.00%) |
Jul 05, 2006 | 20.56 | 21.21 | 20.39 | 20.56 | 281,180 | -0.28(-1.35%) |