Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.71 | 24.17 | 23.70 | 23.86 | 1,171,860 | +0.33(+1.39%) |
Jun 28, 2007 | 23.02 | 23.68 | 23.00 | 23.53 | 949,069 | +0.53(+2.32%) |
Jun 27, 2007 | 22.47 | 23.05 | 22.35 | 23.00 | 881,688 | +0.47(+2.10%) |
Jun 26, 2007 | 23.03 | 23.15 | 22.47 | 22.53 | 959,713 | -0.41(-1.80%) |
Jun 25, 2007 | 23.45 | 23.47 | 22.80 | 22.94 | 1,062,540 | -0.39(-1.69%) |
Jun 22, 2007 | 23.03 | 23.37 | 22.67 | 23.33 | 1,532,572 | +0.24(+1.04%) |
Jun 21, 2007 | 23.23 | 23.25 | 22.83 | 23.09 | 858,205 | -0.19(-0.80%) |
Jun 20, 2007 | 23.48 | 23.72 | 23.25 | 23.28 | 770,550 | -0.19(-0.80%) |
Jun 19, 2007 | 23.12 | 23.64 | 23.12 | 23.47 | 723,600 | +0.19(+0.80%) |
Jun 18, 2007 | 23.26 | 23.40 | 22.96 | 23.28 | 587,700 | +0.21(+0.92%) |
Jun 15, 2007 | 23.29 | 23.37 | 23.01 | 23.07 | 1,239,000 | +0.20(+0.87%) |
Jun 14, 2007 | 22.83 | 23.23 | 22.67 | 22.87 | 985,050 | +0.13(+0.59%) |
Jun 13, 2007 | 22.14 | 22.86 | 22.14 | 22.73 | 1,138,200 | +0.69(+3.11%) |
Jun 12, 2007 | 22.09 | 22.41 | 21.96 | 22.05 | 899,400 | -0.27(-1.19%) |
Jun 11, 2007 | 22.79 | 22.87 | 22.23 | 22.31 | 895,674 | -0.37(-1.62%) |
Jun 08, 2007 | 21.99 | 22.83 | 21.59 | 22.68 | 2,291,827 | +0.77(+3.53%) |
Jun 07, 2007 | 20.77 | 22.13 | 20.77 | 21.91 | 2,274,651 | +0.92(+4.38%) |
Jun 06, 2007 | 20.87 | 21.00 | 20.55 | 20.99 | 511,125 | -0.05(-0.22%) |
Jun 05, 2007 | 20.94 | 21.19 | 20.82 | 21.03 | 403,617 | +0.05(+0.25%) |
Jun 04, 2007 | 20.83 | 21.22 | 20.83 | 20.98 | 562,497 | +0.03(+0.16%) |
Jun 01, 2007 | 21.22 | 21.23 | 20.79 | 20.95 | 1,117,866 | -0.11(-0.54%) |
May 31, 2007 | 20.67 | 21.11 | 20.55 | 21.06 | 952,777 | +0.51(+2.47%) |
May 30, 2007 | 19.97 | 20.69 | 19.95 | 20.55 | 655,252 | +0.43(+2.15%) |
May 29, 2007 | 19.79 | 20.33 | 19.79 | 20.12 | 710,031 | +0.40(+2.03%) |
May 25, 2007 | 19.71 | 19.80 | 19.56 | 19.72 | 400,860 | +0.03(+0.17%) |
May 24, 2007 | 20.15 | 20.33 | 19.63 | 19.69 | 910,989 | -0.51(-2.51%) |
May 23, 2007 | 20.35 | 20.66 | 20.08 | 20.19 | 923,443 | -0.01(-0.07%) |
May 22, 2007 | 20.00 | 20.38 | 19.94 | 20.21 | 799,417 | +0.23(+1.13%) |
May 21, 2007 | 19.76 | 20.37 | 19.61 | 19.98 | 696,343 | +0.17(+0.84%) |
May 18, 2007 | 19.55 | 19.83 | 19.29 | 19.81 | 618,999 | +0.31(+1.57%) |
May 17, 2007 | 19.66 | 19.75 | 19.40 | 19.51 | 339,660 | -0.15(-0.78%) |
May 16, 2007 | 19.65 | 19.67 | 19.41 | 19.66 | 319,092 | +0.09(+0.44%) |
May 15, 2007 | 19.85 | 20.20 | 19.45 | 19.57 | 733,869 | -0.34(-1.71%) |
May 14, 2007 | 19.93 | 20.23 | 19.75 | 19.91 | 826,278 | -0.06(-0.30%) |
May 11, 2007 | 19.55 | 20.00 | 19.45 | 19.97 | 573,703 | +0.40(+2.04%) |
May 10, 2007 | 19.72 | 19.79 | 19.31 | 19.57 | 548,649 | -0.23(-1.14%) |
May 09, 2007 | 19.67 | 19.94 | 19.48 | 19.80 | 319,891 | +0.04(+0.20%) |
May 08, 2007 | 19.59 | 19.83 | 19.11 | 19.76 | 818,601 | +0.17(+0.88%) |
May 07, 2007 | 19.91 | 20.23 | 19.56 | 19.59 | 746,908 | -0.21(-1.04%) |
May 04, 2007 | 19.90 | 19.93 | 19.59 | 19.79 | 594,403 | +0.00(+0.00%) |
May 03, 2007 | 19.90 | 19.97 | 19.63 | 19.79 | 911,445 | -0.07(-0.37%) |
May 02, 2007 | 19.69 | 19.97 | 19.69 | 19.87 | 829,479 | +0.21(+1.05%) |
May 01, 2007 | 20.00 | 20.00 | 19.26 | 19.66 | 901,506 | -0.31(-1.57%) |
Apr 30, 2007 | 20.33 | 20.51 | 19.88 | 19.97 | 805,744 | -0.35(-1.74%) |
Apr 27, 2007 | 20.50 | 20.69 | 19.41 | 20.33 | 2,885,593 | +0.89(+4.56%) |
Apr 26, 2007 | 19.00 | 19.71 | 18.68 | 19.44 | 1,461,942 | +0.29(+1.50%) |
Apr 25, 2007 | 19.17 | 19.49 | 18.90 | 19.15 | 1,004,244 | -0.05(-0.28%) |
Apr 24, 2007 | 18.73 | 19.34 | 18.73 | 19.21 | 1,070,107 | +0.48(+2.56%) |
Apr 23, 2007 | 18.53 | 19.07 | 18.48 | 18.73 | 687,741 | +0.23(+1.23%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.34 | 18.50 | 464,817 | +0.01(+0.04%) |
Apr 19, 2007 | 17.63 | 18.61 | 17.57 | 18.49 | 1,419,726 | +0.69(+3.89%) |
Apr 18, 2007 | 17.67 | 17.91 | 17.46 | 17.80 | 494,059 | +0.07(+0.41%) |
Apr 17, 2007 | 18.18 | 18.18 | 17.47 | 17.73 | 925,831 | -0.47(-2.60%) |
Apr 16, 2007 | 17.87 | 18.29 | 17.83 | 18.20 | 970,221 | +0.39(+2.21%) |
Apr 13, 2007 | 17.71 | 17.85 | 17.53 | 17.81 | 673,147 | +0.06(+0.34%) |
Apr 12, 2007 | 17.59 | 17.80 | 17.33 | 17.75 | 868,707 | +0.22(+1.26%) |
Apr 11, 2007 | 17.17 | 17.73 | 17.09 | 17.53 | 1,306,248 | +0.42(+2.46%) |
Apr 10, 2007 | 16.63 | 17.16 | 16.48 | 17.11 | 953,316 | +0.44(+2.64%) |
Apr 09, 2007 | 16.87 | 17.10 | 16.65 | 16.67 | 577,357 | -0.12(-0.71%) |
Apr 05, 2007 | 16.99 | 16.99 | 16.75 | 16.79 | 668,409 | -0.21(-1.25%) |
Apr 04, 2007 | 17.13 | 17.17 | 16.91 | 17.00 | 604,702 | -0.19(-1.09%) |
Apr 03, 2007 | 17.35 | 17.35 | 17.08 | 17.19 | 474,511 | -0.11(-0.65%) |
Apr 02, 2007 | 17.05 | 17.31 | 16.93 | 17.30 | 550,188 | +0.25(+1.45%) |
Mar 30, 2007 | 17.16 | 17.24 | 16.92 | 17.05 | 489,963 | -0.19(-1.08%) |
Mar 29, 2007 | 17.51 | 17.51 | 16.92 | 17.24 | 753,880 | -0.17(-0.96%) |
Mar 28, 2007 | 17.57 | 17.77 | 17.30 | 17.41 | 874,539 | -0.22(-1.25%) |
Mar 27, 2007 | 17.71 | 17.87 | 17.59 | 17.63 | 475,203 | -0.07(-0.38%) |
Mar 26, 2007 | 17.41 | 17.85 | 17.37 | 17.69 | 876,718 | +0.25(+1.45%) |
Mar 23, 2007 | 17.06 | 17.47 | 17.04 | 17.44 | 823,483 | +0.33(+1.91%) |
Mar 22, 2007 | 16.87 | 17.14 | 16.66 | 17.11 | 559,719 | +0.31(+1.82%) |
Mar 21, 2007 | 16.33 | 16.84 | 16.19 | 16.81 | 1,304,419 | +0.56(+3.45%) |
Mar 20, 2007 | 15.72 | 16.27 | 15.66 | 16.25 | 642,991 | +0.58(+3.70%) |
Mar 19, 2007 | 15.80 | 15.95 | 15.65 | 15.67 | 292,840 | -0.04(-0.25%) |
Mar 16, 2007 | 15.81 | 15.86 | 15.53 | 15.71 | 521,325 | -0.11(-0.72%) |
Mar 15, 2007 | 15.61 | 16.06 | 15.61 | 15.82 | 557,593 | +0.24(+1.54%) |
Mar 14, 2007 | 15.41 | 15.67 | 15.17 | 15.58 | 310,158 | +0.12(+0.78%) |
Mar 13, 2007 | 15.81 | 15.79 | 15.41 | 15.46 | 510,082 | -0.35(-2.19%) |
Mar 12, 2007 | 15.71 | 15.83 | 15.52 | 15.81 | 370,114 | +0.03(+0.17%) |
Mar 09, 2007 | 15.75 | 15.86 | 15.45 | 15.78 | 374,175 | +0.18(+1.15%) |
Mar 08, 2007 | 15.95 | 16.09 | 15.59 | 15.60 | 425,385 | -0.19(-1.18%) |
Mar 07, 2007 | 16.00 | 16.15 | 15.75 | 15.79 | 542,089 | -0.26(-1.62%) |
Mar 06, 2007 | 15.83 | 16.18 | 15.83 | 16.05 | 689,179 | +0.43(+2.73%) |
Mar 05, 2007 | 15.80 | 16.31 | 15.60 | 15.62 | 785,668 | -0.27(-1.72%) |
Mar 02, 2007 | 16.12 | 16.41 | 15.85 | 15.89 | 1,197,532 | -0.39(-2.42%) |
Mar 01, 2007 | 16.11 | 16.43 | 15.81 | 16.29 | 859,501 | -0.07(-0.45%) |
Feb 28, 2007 | 16.40 | 16.66 | 16.24 | 16.36 | 1,052,626 | -0.04(-0.24%) |
Feb 27, 2007 | 17.09 | 17.09 | 16.11 | 16.40 | 1,498,876 | -1.05(-6.00%) |
Feb 26, 2007 | 17.71 | 17.81 | 17.35 | 17.45 | 479,139 | -0.19(-1.10%) |
Feb 23, 2007 | 17.85 | 17.89 | 17.56 | 17.64 | 387,699 | -0.15(-0.86%) |
Feb 22, 2007 | 17.73 | 18.01 | 17.62 | 17.79 | 697,791 | +0.09(+0.53%) |
Feb 21, 2007 | 17.54 | 17.70 | 17.34 | 17.70 | 553,069 | +0.01(+0.04%) |
Feb 20, 2007 | 17.07 | 17.89 | 17.03 | 17.69 | 1,322,800 | +0.67(+3.92%) |
Feb 16, 2007 | 17.02 | 17.07 | 16.77 | 17.03 | 945,322 | +0.01(+0.08%) |
Feb 15, 2007 | 17.21 | 17.37 | 16.98 | 17.01 | 495,745 | -0.18(-1.05%) |
Feb 14, 2007 | 17.07 | 17.35 | 16.98 | 17.19 | 649,294 | +0.15(+0.86%) |
Feb 13, 2007 | 17.13 | 17.13 | 16.91 | 17.05 | 907,273 | -0.09(-0.51%) |
Feb 12, 2007 | 17.49 | 17.63 | 17.05 | 17.13 | 989,662 | -0.44(-2.50%) |
Feb 09, 2007 | 17.67 | 17.87 | 17.27 | 17.57 | 693,841 | -0.14(-0.79%) |
Feb 08, 2007 | 17.80 | 17.87 | 17.53 | 17.71 | 681,727 | -0.09(-0.49%) |
Feb 07, 2007 | 17.85 | 17.90 | 17.63 | 17.80 | 691,719 | +0.01(+0.04%) |
Feb 06, 2007 | 18.07 | 18.07 | 17.63 | 17.79 | 1,574,808 | -0.29(-1.59%) |
Feb 05, 2007 | 18.04 | 18.17 | 17.85 | 18.08 | 1,231,734 | -0.07(-0.37%) |
Feb 02, 2007 | 18.09 | 18.37 | 17.94 | 18.15 | 1,264,723 | +0.14(+0.78%) |
Feb 01, 2007 | 18.14 | 18.14 | 17.69 | 18.01 | 780,844 | -0.03(-0.18%) |
Jan 31, 2007 | 17.98 | 18.10 | 17.59 | 18.04 | 985,134 | +0.07(+0.41%) |
Jan 30, 2007 | 18.07 | 18.21 | 17.83 | 17.97 | 627,915 | -0.12(-0.66%) |
Jan 29, 2007 | 18.11 | 18.52 | 17.98 | 18.09 | 1,480,005 | +0.00(+0.00%) |
Jan 26, 2007 | 19.40 | 19.53 | 16.96 | 18.09 | 9,096,292 | -2.35(-11.48%) |
Jan 25, 2007 | 20.13 | 20.77 | 20.03 | 20.43 | 3,483,913 | +0.34(+1.69%) |
Jan 24, 2007 | 19.79 | 20.20 | 19.60 | 20.09 | 1,258,944 | +0.47(+2.38%) |
Jan 23, 2007 | 18.89 | 19.76 | 18.89 | 19.63 | 1,436,427 | +0.56(+2.94%) |
Jan 22, 2007 | 19.67 | 19.71 | 18.79 | 19.07 | 1,591,263 | -0.63(-3.21%) |
Jan 19, 2007 | 19.68 | 20.05 | 19.34 | 19.70 | 1,113,364 | +0.08(+0.41%) |
Jan 18, 2007 | 20.67 | 20.83 | 19.55 | 19.62 | 1,040,055 | -1.10(-5.31%) |
Jan 17, 2007 | 20.61 | 20.89 | 20.61 | 20.72 | 457,008 | +0.10(+0.48%) |
Jan 16, 2007 | 20.78 | 20.91 | 20.48 | 20.62 | 608,602 | -0.16(-0.77%) |
Jan 12, 2007 | 21.02 | 21.02 | 20.55 | 20.78 | 821,413 | -0.33(-1.58%) |
Jan 11, 2007 | 21.24 | 21.39 | 20.74 | 21.11 | 1,205,544 | -0.17(-0.81%) |
Jan 10, 2007 | 20.80 | 21.35 | 20.47 | 21.29 | 1,785,153 | +0.23(+1.11%) |
Jan 09, 2007 | 20.43 | 21.27 | 20.13 | 21.05 | 2,478,843 | +0.55(+2.67%) |
Jan 08, 2007 | 19.90 | 20.66 | 19.72 | 20.51 | 1,191,985 | +0.57(+2.88%) |
Jan 05, 2007 | 19.93 | 20.01 | 19.67 | 19.93 | 501,120 | -0.07(-0.33%) |
Jan 04, 2007 | 19.96 | 20.11 | 19.52 | 20.00 | 820,809 | +0.05(+0.23%) |
Jan 03, 2007 | 19.76 | 20.20 | 19.60 | 19.95 | 868,936 | +0.16(+0.81%) |
Dec 29, 2006 | 19.96 | 19.97 | 19.56 | 19.79 | 737,257 | -0.18(-0.90%) |
Dec 28, 2006 | 19.81 | 19.99 | 19.61 | 19.97 | 612,765 | +0.15(+0.77%) |
Dec 27, 2006 | 19.59 | 19.97 | 19.59 | 19.82 | 381,204 | +0.21(+1.09%) |
Dec 26, 2006 | 19.33 | 19.73 | 19.33 | 19.61 | 426,291 | +0.22(+1.13%) |
Dec 22, 2006 | 19.44 | 19.44 | 19.12 | 19.39 | 399,298 | -0.02(-0.10%) |
Dec 21, 2006 | 19.37 | 19.67 | 19.23 | 19.41 | 497,911 | +0.02(+0.10%) |
Dec 20, 2006 | 19.37 | 19.63 | 19.25 | 19.39 | 610,056 | -0.03(-0.14%) |
Dec 19, 2006 | 18.67 | 19.55 | 18.62 | 19.41 | 1,091,050 | +0.71(+3.78%) |
Dec 18, 2006 | 19.13 | 19.33 | 18.67 | 18.71 | 452,851 | -0.30(-1.58%) |
Dec 15, 2006 | 19.41 | 19.69 | 18.99 | 19.01 | 1,016,326 | -0.23(-1.21%) |
Dec 14, 2006 | 18.95 | 19.43 | 18.95 | 19.24 | 836,770 | +0.34(+1.80%) |
Dec 13, 2006 | 18.65 | 18.95 | 18.58 | 18.90 | 901,057 | +0.40(+2.16%) |
Dec 12, 2006 | 18.67 | 18.75 | 18.44 | 18.50 | 725,277 | -0.14(-0.75%) |
Dec 11, 2006 | 18.47 | 18.73 | 18.41 | 18.64 | 560,673 | +0.15(+0.79%) |
Dec 08, 2006 | 18.53 | 18.70 | 18.19 | 18.49 | 278,197 | -0.09(-0.47%) |
Dec 07, 2006 | 18.84 | 19.09 | 18.54 | 18.58 | 599,158 | -0.25(-1.34%) |
Dec 06, 2006 | 18.65 | 18.98 | 18.61 | 18.83 | 501,525 | +0.10(+0.53%) |
Dec 05, 2006 | 18.77 | 18.90 | 18.51 | 18.73 | 437,040 | +0.07(+0.39%) |
Dec 04, 2006 | 18.65 | 18.87 | 18.58 | 18.66 | 462,222 | +0.10(+0.54%) |
Dec 01, 2006 | 19.05 | 19.09 | 18.27 | 18.56 | 634,015 | -0.58(-3.01%) |
Nov 30, 2006 | 18.83 | 19.27 | 18.61 | 19.14 | 705,450 | +0.24(+1.29%) |
Nov 29, 2006 | 18.59 | 19.01 | 18.59 | 18.89 | 464,466 | +0.39(+2.13%) |
Nov 28, 2006 | 18.57 | 18.57 | 18.11 | 18.50 | 627,831 | -0.09(-0.50%) |
Nov 27, 2006 | 19.37 | 19.47 | 18.53 | 18.59 | 650,916 | -0.85(-4.39%) |
Nov 24, 2006 | 19.31 | 19.47 | 19.15 | 19.45 | 110,847 | -0.02(-0.10%) |
Nov 22, 2006 | 19.62 | 20.13 | 19.34 | 19.47 | 894,090 | -0.25(-1.28%) |
Nov 21, 2006 | 19.45 | 19.80 | 19.45 | 19.72 | 829,354 | +0.25(+1.30%) |
Nov 20, 2006 | 19.46 | 19.56 | 19.31 | 19.47 | 521,323 | -0.04(-0.21%) |
Nov 17, 2006 | 19.67 | 19.70 | 19.25 | 19.51 | 517,323 | -0.23(-1.15%) |
Nov 16, 2006 | 18.93 | 19.80 | 18.87 | 19.73 | 1,952,622 | +0.83(+4.41%) |
Nov 15, 2006 | 18.87 | 19.00 | 18.79 | 18.90 | 358,744 | +0.01(+0.07%) |
Nov 14, 2006 | 18.73 | 18.92 | 18.47 | 18.89 | 533,160 | +0.09(+0.50%) |
Nov 13, 2006 | 18.95 | 19.15 | 18.63 | 18.79 | 457,890 | -0.21(-1.12%) |
Nov 10, 2006 | 18.41 | 19.07 | 18.36 | 19.01 | 585,037 | +0.56(+3.04%) |
Nov 09, 2006 | 18.89 | 18.90 | 18.37 | 18.45 | 771,337 | -0.41(-2.19%) |
Nov 08, 2006 | 18.54 | 18.97 | 18.35 | 18.86 | 728,923 | +0.09(+0.50%) |
Nov 07, 2006 | 18.65 | 19.13 | 18.47 | 18.77 | 925,779 | +0.19(+1.00%) |
Nov 06, 2006 | 18.43 | 18.67 | 18.30 | 18.58 | 754,186 | +0.21(+1.13%) |
Nov 03, 2006 | 18.41 | 18.74 | 18.33 | 18.37 | 1,230,483 | +0.01(+0.07%) |
Nov 02, 2006 | 18.47 | 18.55 | 18.29 | 18.36 | 877,884 | -0.20(-1.08%) |
Nov 01, 2006 | 18.94 | 19.09 | 18.51 | 18.56 | 1,025,892 | -0.35(-1.83%) |
Oct 31, 2006 | 18.41 | 18.94 | 18.39 | 18.91 | 834,468 | +0.52(+2.83%) |
Oct 30, 2006 | 18.42 | 18.60 | 18.19 | 18.39 | 1,144,693 | -0.12(-0.65%) |
Oct 27, 2006 | 19.23 | 19.27 | 18.31 | 18.51 | 2,073,213 | -0.73(-3.78%) |
Oct 26, 2006 | 18.79 | 19.46 | 18.59 | 19.23 | 1,943,704 | +0.52(+2.78%) |
Oct 25, 2006 | 18.56 | 19.00 | 18.20 | 18.71 | 1,259,217 | +0.15(+0.83%) |
Oct 24, 2006 | 18.69 | 18.91 | 18.17 | 18.56 | 1,622,553 | -0.15(-0.78%) |
Oct 23, 2006 | 18.60 | 18.97 | 18.49 | 18.71 | 1,673,439 | +0.00(+0.00%) |
Oct 20, 2006 | 18.00 | 18.93 | 16.91 | 18.71 | 8,623,153 | +2.65(+16.48%) |
Oct 19, 2006 | 15.51 | 16.23 | 15.50 | 16.06 | 3,012,564 | +0.43(+2.77%) |
Oct 18, 2006 | 15.67 | 15.83 | 15.28 | 15.63 | 963,709 | +0.12(+0.77%) |
Oct 17, 2006 | 15.51 | 15.67 | 15.15 | 15.51 | 782,124 | -0.17(-1.06%) |
Oct 16, 2006 | 15.87 | 15.93 | 15.60 | 15.67 | 784,963 | -0.12(-0.76%) |
Oct 13, 2006 | 15.26 | 15.87 | 15.26 | 15.79 | 1,444,722 | +0.49(+3.22%) |
Oct 12, 2006 | 15.10 | 15.35 | 14.91 | 15.30 | 996,186 | +0.26(+1.73%) |
Oct 11, 2006 | 15.01 | 15.43 | 14.89 | 15.04 | 995,085 | -0.07(-0.44%) |
Oct 10, 2006 | 15.29 | 15.34 | 14.90 | 15.11 | 947,697 | -0.25(-1.61%) |
Oct 09, 2006 | 15.63 | 15.75 | 15.30 | 15.35 | 925,776 | -0.35(-2.25%) |
Oct 06, 2006 | 15.67 | 15.91 | 15.63 | 15.71 | 713,308 | -0.05(-0.30%) |
Oct 05, 2006 | 15.75 | 16.13 | 15.60 | 15.75 | 619,942 | -0.01(-0.08%) |
Oct 04, 2006 | 15.58 | 16.15 | 15.50 | 15.77 | 918,072 | +0.11(+0.72%) |
Oct 03, 2006 | 15.65 | 15.91 | 15.36 | 15.65 | 526,674 | -0.10(-0.63%) |
Oct 02, 2006 | 16.07 | 16.27 | 15.71 | 15.75 | 1,218,396 | -0.49(-3.04%) |
Sep 29, 2006 | 16.44 | 16.51 | 16.05 | 16.25 | 589,770 | -0.13(-0.81%) |
Sep 28, 2006 | 16.79 | 16.79 | 16.29 | 16.38 | 473,586 | -0.37(-2.23%) |
Sep 27, 2006 | 16.67 | 16.90 | 16.48 | 16.75 | 982,051 | +0.10(+0.60%) |
Sep 26, 2006 | 16.83 | 16.90 | 16.57 | 16.65 | 639,556 | -0.17(-1.03%) |
Sep 25, 2006 | 16.38 | 16.83 | 16.01 | 16.83 | 840,811 | +0.53(+3.27%) |
Sep 22, 2006 | 15.75 | 16.50 | 15.73 | 16.29 | 1,003,801 | +0.49(+3.08%) |
Sep 21, 2006 | 16.14 | 16.32 | 15.68 | 15.81 | 741,853 | -0.34(-2.11%) |
Sep 20, 2006 | 15.89 | 16.39 | 15.80 | 16.15 | 872,448 | +0.43(+2.76%) |
Sep 19, 2006 | 15.83 | 16.01 | 15.45 | 15.71 | 703,431 | -0.08(-0.51%) |
Sep 18, 2006 | 16.00 | 16.07 | 15.72 | 15.79 | 548,032 | -0.18(-1.13%) |
Sep 15, 2006 | 16.58 | 16.59 | 15.90 | 15.97 | 1,086,589 | -0.44(-2.68%) |
Sep 14, 2006 | 15.85 | 16.63 | 15.83 | 16.41 | 1,263,133 | -0.03(-0.16%) |
Sep 13, 2006 | 16.95 | 17.04 | 16.26 | 16.44 | 1,236,699 | -0.61(-3.60%) |
Sep 12, 2006 | 16.80 | 17.25 | 16.63 | 17.05 | 625,371 | +0.25(+1.51%) |
Sep 11, 2006 | 16.67 | 16.96 | 16.48 | 16.80 | 726,184 | +0.03(+0.16%) |
Sep 08, 2006 | 16.75 | 16.96 | 16.58 | 16.77 | 433,122 | +0.13(+0.80%) |
Sep 07, 2006 | 16.66 | 17.13 | 16.43 | 16.64 | 936,600 | -0.09(-0.52%) |
Sep 06, 2006 | 17.19 | 17.21 | 16.54 | 16.73 | 700,894 | -0.50(-2.90%) |
Sep 05, 2006 | 16.89 | 17.25 | 16.68 | 17.23 | 689,239 | +0.41(+2.46%) |
Sep 01, 2006 | 16.93 | 16.94 | 16.61 | 16.81 | 800,323 | -0.03(-0.20%) |
Aug 31, 2006 | 16.33 | 16.87 | 16.17 | 16.85 | 1,167,886 | +0.58(+3.57%) |
Aug 30, 2006 | 16.03 | 16.33 | 16.00 | 16.27 | 530,427 | +0.04(+0.25%) |
Aug 29, 2006 | 16.07 | 16.45 | 15.93 | 16.23 | 574,542 | +0.17(+1.04%) |
Aug 28, 2006 | 16.15 | 16.40 | 15.91 | 16.06 | 787,510 | -0.14(-0.86%) |
Aug 25, 2006 | 15.69 | 16.40 | 15.63 | 16.20 | 1,115,032 | +0.44(+2.79%) |
Aug 24, 2006 | 15.35 | 15.83 | 15.21 | 15.76 | 716,977 | +0.42(+2.74%) |
Aug 23, 2006 | 15.24 | 15.47 | 15.00 | 15.34 | 463,801 | +0.17(+1.10%) |
Aug 22, 2006 | 15.17 | 15.41 | 15.08 | 15.17 | 303,259 | -0.07(-0.48%) |
Aug 21, 2006 | 15.56 | 15.68 | 15.15 | 15.25 | 358,974 | -0.47(-2.97%) |
Aug 18, 2006 | 15.61 | 15.83 | 15.19 | 15.71 | 367,509 | +0.11(+0.73%) |
Aug 17, 2006 | 15.46 | 15.85 | 15.42 | 15.60 | 645,772 | +0.06(+0.39%) |
Aug 16, 2006 | 15.18 | 15.56 | 15.00 | 15.54 | 607,828 | +0.44(+2.91%) |
Aug 15, 2006 | 14.48 | 15.15 | 14.48 | 15.10 | 786,571 | +0.71(+4.91%) |
Aug 14, 2006 | 14.17 | 14.61 | 14.02 | 14.39 | 479,586 | +0.32(+2.27%) |
Aug 11, 2006 | 14.09 | 14.19 | 13.79 | 14.07 | 374,320 | -0.07(-0.52%) |
Aug 10, 2006 | 13.99 | 14.19 | 13.79 | 14.15 | 394,578 | +0.11(+0.76%) |
Aug 09, 2006 | 14.10 | 14.31 | 13.91 | 14.04 | 479,055 | +0.06(+0.43%) |
Aug 08, 2006 | 14.36 | 14.41 | 13.87 | 13.98 | 482,377 | -0.39(-2.69%) |
Aug 07, 2006 | 14.58 | 14.58 | 14.17 | 14.37 | 527,353 | -0.27(-1.82%) |
Aug 04, 2006 | 14.01 | 14.87 | 14.01 | 14.63 | 913,779 | +0.41(+2.86%) |
Aug 03, 2006 | 14.14 | 14.35 | 13.93 | 14.23 | 358,791 | -0.02(-0.14%) |
Aug 02, 2006 | 13.83 | 14.44 | 13.83 | 14.25 | 602,851 | +0.44(+3.19%) |
Aug 01, 2006 | 13.92 | 13.92 | 13.54 | 13.81 | 307,528 | -0.21(-1.47%) |
Jul 31, 2006 | 13.83 | 14.33 | 13.83 | 14.01 | 609,156 | -0.03(-0.19%) |
Jul 28, 2006 | 14.01 | 14.32 | 13.50 | 14.04 | 1,734,598 | -0.03(-0.19%) |
Jul 27, 2006 | 14.53 | 14.73 | 13.96 | 14.07 | 2,572,666 | -0.37(-2.54%) |
Jul 26, 2006 | 13.89 | 14.49 | 13.85 | 14.43 | 919,986 | +0.41(+2.95%) |
Jul 25, 2006 | 13.92 | 14.09 | 13.47 | 14.02 | 911,011 | +0.17(+1.20%) |
Jul 24, 2006 | 13.05 | 14.00 | 13.46 | 13.85 | 838,162 | +0.80(+6.13%) |
Jul 21, 2006 | 13.20 | 13.31 | 12.79 | 13.05 | 368,919 | -0.19(-1.46%) |
Jul 20, 2006 | 13.28 | 13.65 | 13.20 | 13.25 | 446,716 | -0.05(-0.40%) |
Jul 19, 2006 | 13.11 | 13.66 | 13.00 | 13.30 | 848,973 | +0.19(+1.47%) |
Jul 18, 2006 | 13.05 | 13.33 | 12.81 | 13.11 | 514,353 | +0.10(+0.77%) |
Jul 17, 2006 | 12.51 | 13.05 | 12.49 | 13.01 | 583,686 | +0.46(+3.67%) |
Jul 14, 2006 | 12.67 | 12.84 | 12.38 | 12.55 | 442,552 | -0.13(-1.05%) |
Jul 13, 2006 | 12.95 | 13.06 | 12.67 | 12.68 | 332,823 | -0.32(-2.46%) |
Jul 12, 2006 | 13.58 | 13.72 | 12.89 | 13.00 | 592,468 | -0.53(-3.89%) |
Jul 11, 2006 | 13.31 | 13.60 | 13.00 | 13.53 | 445,968 | +0.17(+1.25%) |
Jul 10, 2006 | 13.61 | 14.00 | 13.03 | 13.36 | 545,248 | -0.19(-1.43%) |
Jul 07, 2006 | 13.83 | 13.94 | 13.45 | 13.55 | 405,477 | -0.31(-2.26%) |
Jul 06, 2006 | 13.87 | 14.19 | 13.79 | 13.87 | 424,492 | +0.05(+0.39%) |
Jul 05, 2006 | 14.35 | 14.53 | 13.59 | 13.81 | 509,074 | -0.61(-4.21%) |