Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.25 | 11.73 | 11.22 | 11.65 | 594,505 | +0.50(+4.48%) |
Aug 30, 2007 | 11.11 | 11.27 | 11.03 | 11.15 | 255,736 | -0.11(-0.98%) |
Aug 29, 2007 | 11.11 | 11.40 | 11.10 | 11.26 | 919,231 | +0.20(+1.81%) |
Aug 28, 2007 | 10.96 | 11.29 | 10.96 | 11.06 | 880,469 | +0.05(+0.45%) |
Aug 27, 2007 | 11.00 | 11.15 | 10.89 | 11.01 | 1,354,167 | +0.01(+0.09%) |
Aug 24, 2007 | 11.37 | 11.42 | 10.94 | 11.00 | 935,870 | -0.33(-2.91%) |
Aug 23, 2007 | 12.12 | 12.17 | 11.32 | 11.33 | 776,763 | -0.74(-6.13%) |
Aug 22, 2007 | 12.28 | 12.35 | 12.04 | 12.07 | 548,339 | -0.10(-0.82%) |
Aug 21, 2007 | 12.45 | 12.51 | 12.17 | 12.17 | 372,755 | -0.24(-1.93%) |
Aug 20, 2007 | 12.58 | 12.66 | 12.23 | 12.41 | 396,432 | -0.15(-1.19%) |
Aug 17, 2007 | 12.15 | 12.60 | 12.00 | 12.56 | 1,329,443 | +0.95(+8.18%) |
Aug 16, 2007 | 11.67 | 12.00 | 11.21 | 11.61 | 948,864 | -0.08(-0.68%) |
Aug 15, 2007 | 11.71 | 12.08 | 11.50 | 11.69 | 1,719,143 | -0.03(-0.26%) |
Aug 14, 2007 | 12.10 | 12.57 | 11.69 | 11.72 | 1,183,217 | -0.35(-2.90%) |
Aug 13, 2007 | 13.18 | 13.66 | 11.98 | 12.07 | 2,566,619 | -0.96(-7.37%) |
Aug 10, 2007 | 13.94 | 14.16 | 12.93 | 13.03 | 2,224,493 | -0.97(-6.93%) |
Aug 09, 2007 | 13.68 | 14.33 | 13.67 | 14.00 | 1,633,851 | -0.11(-0.78%) |
Aug 08, 2007 | 14.14 | 14.96 | 12.98 | 14.11 | 3,515,131 | -0.15(-1.05%) |
Aug 07, 2007 | 13.75 | 14.42 | 13.53 | 14.26 | 711,075 | +0.40(+2.89%) |
Aug 06, 2007 | 14.35 | 14.35 | 13.53 | 13.86 | 1,606,930 | -0.49(-3.41%) |
Aug 03, 2007 | 14.38 | 14.99 | 14.22 | 14.35 | 488,533 | -0.54(-3.63%) |
Aug 02, 2007 | 14.51 | 14.90 | 14.41 | 14.89 | 582,646 | +0.28(+1.92%) |
Aug 01, 2007 | 14.92 | 15.17 | 14.36 | 14.61 | 1,064,924 | -0.35(-2.34%) |
Jul 31, 2007 | 15.10 | 15.15 | 14.93 | 14.96 | 616,138 | +0.00(+0.00%) |
Jul 30, 2007 | 15.00 | 15.08 | 14.81 | 14.96 | 597,474 | -0.03(-0.20%) |
Jul 27, 2007 | 15.00 | 15.31 | 14.85 | 14.99 | 405,038 | -0.10(-0.66%) |
Jul 26, 2007 | 15.17 | 15.21 | 14.49 | 15.09 | 1,128,188 | -0.19(-1.24%) |
Jul 25, 2007 | 15.75 | 15.81 | 15.05 | 15.28 | 759,968 | -0.39(-2.49%) |
Jul 24, 2007 | 15.99 | 16.03 | 15.60 | 15.67 | 1,358,482 | -0.44(-2.73%) |
Jul 23, 2007 | 16.32 | 16.46 | 16.08 | 16.11 | 417,753 | -0.17(-1.04%) |
Jul 20, 2007 | 16.17 | 16.54 | 16.08 | 16.28 | 1,213,873 | +0.07(+0.43%) |
Jul 19, 2007 | 16.19 | 16.25 | 16.00 | 16.21 | 597,410 | +0.14(+0.87%) |
Jul 18, 2007 | 16.40 | 16.40 | 15.99 | 16.07 | 1,258,625 | -0.49(-2.96%) |
Jul 17, 2007 | 16.41 | 16.67 | 16.40 | 16.56 | 325,391 | +0.15(+0.91%) |
Jul 16, 2007 | 16.46 | 16.53 | 16.17 | 16.41 | 314,151 | -0.17(-1.03%) |
Jul 13, 2007 | 16.37 | 16.61 | 16.27 | 16.58 | 395,259 | +0.20(+1.22%) |
Jul 12, 2007 | 16.27 | 16.41 | 16.12 | 16.38 | 438,426 | +0.25(+1.55%) |
Jul 11, 2007 | 16.24 | 16.28 | 16.00 | 16.13 | 1,059,629 | -0.06(-0.37%) |
Jul 10, 2007 | 16.11 | 16.28 | 15.76 | 16.19 | 698,257 | +0.02(+0.12%) |
Jul 09, 2007 | 16.34 | 16.36 | 16.14 | 16.17 | 375,260 | -0.19(-1.16%) |
Jul 06, 2007 | 16.58 | 16.68 | 16.31 | 16.36 | 827,307 | -0.33(-1.98%) |
Jul 05, 2007 | 16.40 | 16.72 | 16.31 | 16.69 | 708,013 | +0.37(+2.27%) |
Jul 03, 2007 | 16.74 | 16.85 | 16.12 | 16.32 | 901,950 | -0.44(-2.63%) |
Jul 02, 2007 | 17.10 | 17.12 | 16.50 | 16.76 | 1,203,467 | -0.23(-1.35%) |
Jun 29, 2007 | 17.31 | 17.32 | 16.90 | 16.99 | 464,362 | -0.27(-1.56%) |
Jun 28, 2007 | 17.30 | 17.48 | 17.07 | 17.26 | 411,970 | +0.00(+0.00%) |
Jun 27, 2007 | 16.90 | 17.40 | 16.69 | 17.26 | 594,514 | +0.31(+1.83%) |
Jun 26, 2007 | 17.18 | 17.58 | 16.91 | 16.95 | 929,884 | -0.11(-0.64%) |
Jun 25, 2007 | 17.16 | 17.36 | 16.94 | 17.06 | 716,346 | -0.18(-1.04%) |
Jun 22, 2007 | 17.41 | 17.50 | 17.15 | 17.24 | 601,357 | -0.24(-1.37%) |
Jun 21, 2007 | 17.51 | 17.59 | 17.28 | 17.48 | 195,543 | -0.13(-0.74%) |
Jun 20, 2007 | 17.92 | 18.01 | 17.50 | 17.61 | 372,500 | -0.28(-1.57%) |
Jun 19, 2007 | 17.87 | 17.95 | 17.59 | 17.89 | 219,200 | -0.09(-0.50%) |
Jun 18, 2007 | 17.99 | 18.00 | 17.82 | 17.98 | 421,800 | +0.20(+1.12%) |
Jun 15, 2007 | 17.65 | 17.94 | 17.53 | 17.78 | 807,700 | +0.42(+2.42%) |
Jun 14, 2007 | 17.66 | 17.66 | 17.33 | 17.36 | 298,500 | -0.26(-1.48%) |
Jun 13, 2007 | 17.30 | 17.67 | 17.21 | 17.62 | 587,700 | +0.33(+1.91%) |
Jun 12, 2007 | 17.33 | 17.42 | 17.02 | 17.29 | 614,300 | -0.13(-0.75%) |
Jun 11, 2007 | 17.33 | 17.62 | 17.09 | 17.42 | 272,124 | +0.08(+0.46%) |
Jun 08, 2007 | 17.36 | 17.47 | 17.06 | 17.34 | 454,089 | -0.02(-0.12%) |
Jun 07, 2007 | 17.89 | 17.89 | 17.20 | 17.36 | 565,927 | -0.65(-3.61%) |
Jun 06, 2007 | 17.60 | 18.09 | 17.42 | 18.01 | 672,698 | +0.38(+2.16%) |
Jun 05, 2007 | 18.01 | 18.09 | 17.55 | 17.63 | 835,737 | -0.45(-2.49%) |
Jun 04, 2007 | 18.10 | 18.19 | 17.93 | 18.08 | 302,163 | -0.05(-0.28%) |
Jun 01, 2007 | 17.82 | 18.20 | 17.70 | 18.13 | 514,712 | +0.23(+1.28%) |
May 31, 2007 | 17.98 | 18.15 | 17.77 | 17.90 | 670,915 | -0.08(-0.44%) |
May 30, 2007 | 17.68 | 18.37 | 17.68 | 17.98 | 720,457 | +0.20(+1.12%) |
May 29, 2007 | 17.30 | 17.79 | 17.16 | 17.78 | 307,550 | +0.58(+3.37%) |
May 25, 2007 | 17.16 | 17.35 | 16.98 | 17.20 | 424,083 | +0.11(+0.64%) |
May 24, 2007 | 17.78 | 18.10 | 17.03 | 17.09 | 508,820 | -0.67(-3.77%) |
May 23, 2007 | 17.70 | 18.20 | 17.53 | 17.76 | 659,113 | +0.65(+3.80%) |
May 22, 2007 | 16.85 | 17.28 | 16.85 | 17.11 | 312,830 | +0.22(+1.30%) |
May 21, 2007 | 16.29 | 16.94 | 16.28 | 16.89 | 318,727 | +0.50(+3.05%) |
May 18, 2007 | 16.16 | 16.41 | 16.00 | 16.39 | 342,215 | +0.24(+1.49%) |
May 17, 2007 | 16.07 | 16.27 | 15.95 | 16.15 | 280,579 | +0.00(+0.00%) |
May 16, 2007 | 16.00 | 16.19 | 15.96 | 16.15 | 358,750 | +0.16(+1.00%) |
May 15, 2007 | 16.04 | 16.23 | 15.87 | 15.99 | 331,405 | -0.10(-0.62%) |
May 14, 2007 | 16.00 | 16.18 | 15.91 | 16.09 | 564,248 | +0.04(+0.25%) |
May 11, 2007 | 15.90 | 16.20 | 15.80 | 16.05 | 394,256 | +0.10(+0.63%) |
May 10, 2007 | 15.82 | 16.04 | 15.80 | 15.95 | 610,972 | -0.09(-0.56%) |
May 09, 2007 | 16.02 | 16.39 | 15.99 | 16.04 | 299,316 | -0.12(-0.74%) |
May 08, 2007 | 16.29 | 16.29 | 15.66 | 16.16 | 625,813 | -0.10(-0.62%) |
May 07, 2007 | 15.94 | 16.39 | 15.89 | 16.26 | 693,007 | +0.29(+1.82%) |
May 04, 2007 | 15.66 | 16.00 | 15.54 | 15.97 | 863,297 | +0.38(+2.44%) |
May 03, 2007 | 15.84 | 15.84 | 15.58 | 15.59 | 570,977 | -0.19(-1.20%) |
May 02, 2007 | 15.76 | 16.01 | 15.54 | 15.78 | 844,360 | +0.00(+0.00%) |
May 01, 2007 | 15.71 | 16.12 | 15.58 | 15.78 | 1,380,289 | +0.05(+0.32%) |
Apr 30, 2007 | 16.25 | 16.25 | 15.69 | 15.73 | 2,911,493 | -0.62(-3.79%) |
Apr 27, 2007 | 15.85 | 17.31 | 15.81 | 16.35 | 5,774,352 | -1.76(-9.72%) |
Apr 26, 2007 | 17.97 | 18.18 | 17.94 | 18.11 | 530,529 | +0.11(+0.61%) |
Apr 25, 2007 | 18.24 | 18.38 | 17.97 | 18.00 | 612,234 | -0.12(-0.66%) |
Apr 24, 2007 | 18.32 | 18.36 | 18.00 | 18.12 | 343,511 | -0.24(-1.33%) |
Apr 23, 2007 | 18.45 | 18.64 | 18.23 | 18.36 | 296,625 | -0.11(-0.57%) |
Apr 20, 2007 | 18.06 | 18.88 | 18.06 | 18.47 | 1,241,220 | +0.57(+3.18%) |
Apr 19, 2007 | 17.62 | 17.91 | 17.30 | 17.90 | 657,585 | +0.15(+0.85%) |
Apr 18, 2007 | 16.88 | 18.01 | 16.87 | 17.75 | 953,331 | +0.76(+4.47%) |
Apr 17, 2007 | 17.14 | 17.23 | 16.92 | 16.99 | 416,181 | -0.08(-0.47%) |
Apr 16, 2007 | 16.69 | 17.10 | 16.69 | 17.07 | 520,839 | +0.40(+2.40%) |
Apr 13, 2007 | 16.48 | 16.69 | 16.37 | 16.67 | 677,155 | +0.16(+0.97%) |
Apr 12, 2007 | 16.45 | 16.54 | 16.31 | 16.51 | 410,201 | +0.05(+0.30%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.34 | 16.46 | 467,722 | -0.14(-0.84%) |
Apr 10, 2007 | 16.48 | 16.68 | 16.42 | 16.60 | 648,885 | +0.14(+0.85%) |
Apr 09, 2007 | 16.44 | 16.48 | 16.29 | 16.46 | 302,317 | +0.07(+0.43%) |
Apr 05, 2007 | 16.03 | 16.41 | 16.00 | 16.39 | 305,851 | +0.38(+2.37%) |
Apr 04, 2007 | 15.80 | 16.03 | 15.72 | 16.01 | 353,386 | +0.19(+1.20%) |
Apr 03, 2007 | 15.97 | 15.97 | 15.62 | 15.82 | 738,240 | -0.05(-0.32%) |
Apr 02, 2007 | 16.16 | 16.22 | 15.81 | 15.87 | 834,954 | -0.31(-1.92%) |
Mar 30, 2007 | 16.20 | 16.43 | 15.99 | 16.18 | 553,425 | +0.02(+0.12%) |
Mar 29, 2007 | 16.34 | 16.42 | 16.00 | 16.16 | 362,422 | -0.05(-0.31%) |
Mar 28, 2007 | 16.21 | 16.48 | 16.02 | 16.21 | 869,354 | -0.14(-0.86%) |
Mar 27, 2007 | 16.39 | 16.45 | 16.23 | 16.35 | 495,238 | -0.16(-0.97%) |
Mar 26, 2007 | 16.76 | 16.78 | 16.30 | 16.51 | 517,494 | -0.21(-1.26%) |
Mar 23, 2007 | 16.00 | 16.82 | 15.86 | 16.72 | 903,143 | +0.78(+4.89%) |
Mar 22, 2007 | 16.16 | 16.35 | 15.86 | 15.94 | 407,069 | -0.15(-0.93%) |
Mar 21, 2007 | 15.45 | 16.13 | 15.39 | 16.09 | 560,251 | +0.69(+4.48%) |
Mar 20, 2007 | 15.31 | 15.54 | 15.24 | 15.40 | 366,670 | +0.05(+0.33%) |
Mar 19, 2007 | 15.39 | 15.75 | 15.27 | 15.35 | 294,875 | +0.10(+0.66%) |
Mar 16, 2007 | 15.48 | 15.53 | 14.97 | 15.25 | 1,572,165 | -0.25(-1.61%) |
Mar 15, 2007 | 15.56 | 15.78 | 15.48 | 15.50 | 635,666 | -0.06(-0.39%) |
Mar 14, 2007 | 15.47 | 15.78 | 15.20 | 15.56 | 1,325,176 | +0.06(+0.39%) |
Mar 13, 2007 | 16.17 | 16.14 | 15.50 | 15.50 | 1,095,652 | -0.67(-4.14%) |
Mar 12, 2007 | 16.44 | 16.51 | 16.15 | 16.17 | 747,673 | -0.32(-1.94%) |
Mar 09, 2007 | 16.93 | 17.08 | 16.44 | 16.49 | 785,826 | -0.28(-1.67%) |
Mar 08, 2007 | 16.10 | 17.12 | 16.10 | 16.77 | 1,486,348 | +0.78(+4.88%) |
Mar 07, 2007 | 16.60 | 16.96 | 15.97 | 15.99 | 751,112 | -0.65(-3.91%) |
Mar 06, 2007 | 16.45 | 16.69 | 16.15 | 16.64 | 471,591 | +0.37(+2.27%) |
Mar 05, 2007 | 16.39 | 16.50 | 16.13 | 16.27 | 795,837 | -0.23(-1.39%) |
Mar 02, 2007 | 17.05 | 17.17 | 16.49 | 16.50 | 802,565 | -0.71(-4.13%) |
Mar 01, 2007 | 16.50 | 17.25 | 16.26 | 17.21 | 1,411,227 | +0.58(+3.49%) |
Feb 28, 2007 | 16.99 | 17.10 | 16.56 | 16.63 | 1,081,062 | -0.35(-2.06%) |
Feb 27, 2007 | 17.25 | 17.25 | 16.90 | 16.98 | 980,308 | -0.28(-1.62%) |
Feb 26, 2007 | 17.40 | 17.42 | 17.24 | 17.26 | 527,517 | -0.01(-0.06%) |
Feb 23, 2007 | 17.44 | 17.44 | 17.24 | 17.27 | 1,087,111 | -0.23(-1.31%) |
Feb 22, 2007 | 17.62 | 17.80 | 17.39 | 17.50 | 323,225 | -0.11(-0.62%) |
Feb 21, 2007 | 17.48 | 17.66 | 17.40 | 17.61 | 1,121,767 | +0.01(+0.06%) |
Feb 20, 2007 | 17.41 | 17.78 | 17.26 | 17.60 | 972,307 | +0.12(+0.69%) |
Feb 16, 2007 | 17.83 | 17.93 | 17.20 | 17.48 | 1,409,876 | -0.34(-1.91%) |
Feb 15, 2007 | 17.89 | 18.23 | 17.79 | 17.82 | 1,720,893 | -0.13(-0.72%) |
Feb 14, 2007 | 17.97 | 18.10 | 17.94 | 17.95 | 769,363 | -0.04(-0.22%) |
Feb 13, 2007 | 18.09 | 18.33 | 17.88 | 17.99 | 1,285,505 | -0.09(-0.50%) |
Feb 12, 2007 | 18.03 | 18.38 | 18.03 | 18.08 | 612,939 | -0.32(-1.74%) |
Feb 09, 2007 | 18.59 | 18.71 | 17.84 | 18.40 | 1,998,138 | -0.24(-1.29%) |
Feb 08, 2007 | 17.80 | 20.14 | 17.75 | 18.64 | 8,701,815 | -2.31(-11.03%) |
Feb 07, 2007 | 21.18 | 21.19 | 20.62 | 20.95 | 642,690 | -0.05(-0.24%) |
Feb 06, 2007 | 21.25 | 21.25 | 20.72 | 21.00 | 601,152 | -0.20(-0.94%) |
Feb 05, 2007 | 21.19 | 21.50 | 20.83 | 21.20 | 451,857 | -0.04(-0.19%) |
Feb 02, 2007 | 21.12 | 21.50 | 21.00 | 21.24 | 364,030 | +0.25(+1.19%) |
Feb 01, 2007 | 20.94 | 21.10 | 20.58 | 20.99 | 303,848 | +0.15(+0.72%) |
Jan 31, 2007 | 20.34 | 21.03 | 20.10 | 20.84 | 582,146 | +0.47(+2.31%) |
Jan 30, 2007 | 20.50 | 20.60 | 20.06 | 20.37 | 466,559 | -0.10(-0.49%) |
Jan 29, 2007 | 20.31 | 21.03 | 20.02 | 20.47 | 543,155 | +0.15(+0.74%) |
Jan 26, 2007 | 20.09 | 20.50 | 19.99 | 20.32 | 329,460 | +0.25(+1.25%) |
Jan 25, 2007 | 20.56 | 20.60 | 19.86 | 20.07 | 570,510 | -0.46(-2.24%) |
Jan 24, 2007 | 19.96 | 20.53 | 19.79 | 20.53 | 350,455 | +0.52(+2.60%) |
Jan 23, 2007 | 19.07 | 20.05 | 18.48 | 20.01 | 1,165,960 | +0.87(+4.55%) |
Jan 22, 2007 | 19.52 | 19.54 | 19.03 | 19.14 | 225,597 | -0.41(-2.10%) |
Jan 19, 2007 | 19.35 | 19.86 | 19.31 | 19.55 | 185,543 | +0.15(+0.77%) |
Jan 18, 2007 | 19.80 | 20.07 | 19.39 | 19.40 | 509,084 | -0.34(-1.72%) |
Jan 17, 2007 | 19.61 | 20.14 | 19.49 | 19.74 | 402,796 | +0.05(+0.25%) |
Jan 16, 2007 | 19.53 | 19.89 | 19.24 | 19.69 | 795,111 | +0.16(+0.82%) |
Jan 12, 2007 | 19.25 | 19.98 | 19.07 | 19.53 | 1,161,422 | +0.30(+1.56%) |
Jan 11, 2007 | 18.58 | 19.25 | 18.51 | 19.23 | 346,492 | +0.74(+4.00%) |
Jan 10, 2007 | 18.36 | 18.69 | 18.32 | 18.49 | 345,744 | +0.01(+0.05%) |
Jan 09, 2007 | 18.53 | 18.67 | 18.40 | 18.48 | 396,486 | -0.01(-0.05%) |
Jan 08, 2007 | 18.59 | 18.70 | 18.33 | 18.49 | 314,006 | -0.11(-0.59%) |
Jan 05, 2007 | 18.78 | 18.78 | 18.50 | 18.60 | 355,539 | -0.30(-1.59%) |
Jan 04, 2007 | 18.60 | 18.96 | 18.45 | 18.90 | 317,663 | +0.22(+1.18%) |
Jan 03, 2007 | 18.99 | 19.19 | 18.47 | 18.68 | 845,716 | -0.14(-0.74%) |
Dec 29, 2006 | 19.11 | 19.27 | 18.78 | 18.82 | 279,661 | -0.29(-1.52%) |
Dec 28, 2006 | 19.20 | 19.36 | 19.04 | 19.11 | 276,713 | -0.19(-0.98%) |
Dec 27, 2006 | 19.13 | 19.43 | 18.99 | 19.30 | 550,963 | +0.16(+0.84%) |
Dec 26, 2006 | 19.04 | 19.34 | 19.02 | 19.14 | 229,567 | +0.15(+0.79%) |
Dec 22, 2006 | 19.47 | 19.74 | 18.98 | 18.99 | 288,420 | -0.55(-2.81%) |
Dec 21, 2006 | 19.71 | 19.81 | 19.27 | 19.54 | 425,727 | -0.06(-0.31%) |
Dec 20, 2006 | 19.17 | 19.75 | 19.16 | 19.60 | 359,627 | +0.50(+2.62%) |
Dec 19, 2006 | 18.87 | 19.31 | 18.67 | 19.10 | 591,853 | +0.10(+0.53%) |
Dec 18, 2006 | 19.08 | 19.39 | 18.93 | 19.00 | 440,741 | -0.11(-0.58%) |
Dec 15, 2006 | 19.83 | 19.87 | 19.01 | 19.11 | 1,030,023 | -0.68(-3.44%) |
Dec 14, 2006 | 19.10 | 20.83 | 19.10 | 19.79 | 2,388,532 | -1.47(-6.91%) |
Dec 13, 2006 | 21.69 | 21.74 | 21.13 | 21.26 | 410,471 | -0.19(-0.89%) |
Dec 12, 2006 | 21.79 | 21.82 | 20.89 | 21.45 | 506,413 | -0.25(-1.15%) |
Dec 11, 2006 | 21.71 | 21.90 | 21.51 | 21.70 | 774,461 | +0.05(+0.23%) |
Dec 08, 2006 | 21.40 | 21.77 | 21.15 | 21.65 | 427,419 | +0.12(+0.56%) |
Dec 07, 2006 | 21.17 | 21.68 | 21.00 | 21.53 | 402,577 | +0.51(+2.43%) |
Dec 06, 2006 | 20.84 | 21.09 | 20.80 | 21.02 | 216,169 | +0.16(+0.77%) |
Dec 05, 2006 | 20.66 | 21.04 | 20.59 | 20.86 | 406,139 | +0.34(+1.66%) |
Dec 04, 2006 | 20.10 | 20.56 | 19.96 | 20.52 | 351,068 | +0.55(+2.75%) |
Dec 01, 2006 | 20.66 | 20.94 | 19.70 | 19.97 | 603,755 | -0.56(-2.73%) |
Nov 30, 2006 | 20.37 | 20.76 | 20.16 | 20.53 | 426,600 | +0.13(+0.64%) |
Nov 29, 2006 | 20.49 | 20.65 | 20.09 | 20.40 | 229,132 | -0.07(-0.34%) |
Nov 28, 2006 | 20.32 | 20.63 | 20.19 | 20.47 | 345,702 | +0.06(+0.29%) |
Nov 27, 2006 | 20.67 | 20.75 | 20.15 | 20.41 | 536,378 | -0.41(-1.97%) |
Nov 24, 2006 | 21.26 | 21.27 | 20.81 | 20.82 | 274,748 | -0.58(-2.71%) |
Nov 22, 2006 | 21.53 | 21.89 | 21.35 | 21.40 | 208,428 | -0.07(-0.33%) |
Nov 21, 2006 | 21.66 | 21.66 | 21.26 | 21.47 | 387,943 | -0.14(-0.65%) |
Nov 20, 2006 | 21.50 | 21.80 | 21.27 | 21.61 | 419,415 | +0.17(+0.79%) |
Nov 17, 2006 | 21.64 | 21.70 | 21.20 | 21.44 | 502,891 | -0.25(-1.15%) |
Nov 16, 2006 | 22.23 | 22.30 | 21.53 | 21.69 | 567,819 | -0.48(-2.17%) |
Nov 15, 2006 | 21.96 | 22.53 | 21.92 | 22.17 | 601,452 | +0.28(+1.28%) |
Nov 14, 2006 | 21.16 | 21.97 | 20.82 | 21.89 | 557,377 | +0.81(+3.84%) |
Nov 13, 2006 | 20.75 | 21.17 | 20.49 | 21.08 | 395,124 | +0.42(+2.03%) |
Nov 10, 2006 | 20.13 | 20.69 | 20.01 | 20.66 | 226,508 | +0.56(+2.79%) |
Nov 09, 2006 | 20.24 | 20.33 | 19.91 | 20.10 | 496,989 | -0.14(-0.69%) |
Nov 08, 2006 | 20.07 | 20.36 | 19.85 | 20.24 | 387,633 | +0.10(+0.50%) |
Nov 07, 2006 | 20.61 | 20.77 | 20.09 | 20.14 | 511,954 | -0.43(-2.09%) |
Nov 06, 2006 | 20.17 | 20.65 | 20.17 | 20.57 | 440,405 | +0.60(+3.00%) |
Nov 03, 2006 | 19.24 | 19.97 | 19.14 | 19.97 | 575,376 | +0.86(+4.50%) |
Nov 02, 2006 | 18.95 | 19.38 | 18.65 | 19.11 | 776,243 | +0.06(+0.31%) |
Nov 01, 2006 | 19.83 | 20.20 | 18.98 | 19.05 | 1,359,693 | -0.75(-3.79%) |
Oct 31, 2006 | 19.94 | 20.11 | 19.61 | 19.80 | 1,338,869 | +0.10(+0.51%) |
Oct 30, 2006 | 20.76 | 20.78 | 19.50 | 19.70 | 1,936,497 | -1.08(-5.20%) |
Oct 27, 2006 | 21.16 | 21.98 | 20.66 | 20.78 | 1,455,612 | -2.40(-10.35%) |
Oct 26, 2006 | 23.12 | 23.58 | 22.70 | 23.18 | 332,270 | +0.30(+1.31%) |
Oct 25, 2006 | 22.66 | 23.09 | 22.39 | 22.88 | 346,207 | +0.42(+1.87%) |
Oct 24, 2006 | 21.69 | 22.57 | 21.56 | 22.46 | 301,922 | +0.79(+3.65%) |
Oct 23, 2006 | 21.60 | 22.12 | 21.34 | 21.67 | 432,130 | -0.08(-0.37%) |
Oct 20, 2006 | 22.32 | 22.32 | 21.55 | 21.75 | 426,607 | -0.49(-2.20%) |
Oct 19, 2006 | 22.25 | 23.19 | 21.70 | 22.24 | 535,296 | -0.13(-0.58%) |
Oct 18, 2006 | 23.13 | 23.45 | 22.21 | 22.37 | 382,020 | -0.66(-2.87%) |
Oct 17, 2006 | 23.69 | 23.69 | 22.81 | 23.03 | 281,870 | -0.90(-3.76%) |
Oct 16, 2006 | 23.77 | 24.16 | 23.07 | 23.93 | 558,991 | +0.07(+0.29%) |
Oct 13, 2006 | 23.52 | 23.90 | 23.10 | 23.86 | 536,638 | +0.40(+1.71%) |
Oct 12, 2006 | 22.21 | 23.52 | 22.10 | 23.46 | 824,933 | +1.41(+6.39%) |
Oct 11, 2006 | 21.90 | 22.17 | 21.72 | 22.05 | 439,451 | +0.07(+0.32%) |
Oct 10, 2006 | 21.08 | 22.11 | 20.84 | 21.98 | 617,077 | +0.99(+4.72%) |
Oct 09, 2006 | 20.47 | 21.09 | 20.47 | 20.99 | 340,720 | +0.45(+2.19%) |
Oct 06, 2006 | 20.87 | 21.07 | 20.31 | 20.54 | 457,165 | -0.46(-2.19%) |
Oct 05, 2006 | 20.82 | 21.07 | 20.71 | 21.00 | 404,548 | +0.24(+1.16%) |
Oct 04, 2006 | 19.64 | 20.81 | 19.57 | 20.76 | 481,833 | +1.00(+5.06%) |
Oct 03, 2006 | 19.75 | 19.82 | 19.29 | 19.76 | 552,751 | +0.07(+0.36%) |
Oct 02, 2006 | 20.16 | 20.26 | 19.46 | 19.69 | 360,218 | -0.55(-2.72%) |
Sep 29, 2006 | 21.43 | 21.45 | 20.18 | 20.24 | 310,302 | -1.15(-5.38%) |
Sep 28, 2006 | 20.85 | 21.55 | 20.70 | 21.39 | 402,076 | +0.65(+3.13%) |
Sep 27, 2006 | 20.54 | 20.84 | 20.25 | 20.74 | 468,648 | +0.21(+1.02%) |
Sep 26, 2006 | 20.17 | 20.98 | 19.79 | 20.53 | 295,065 | +0.27(+1.33%) |
Sep 25, 2006 | 19.88 | 20.57 | 19.37 | 20.26 | 201,321 | +0.52(+2.63%) |
Sep 22, 2006 | 19.89 | 19.92 | 19.61 | 19.74 | 253,425 | -0.17(-0.85%) |
Sep 21, 2006 | 20.09 | 20.24 | 19.69 | 19.91 | 294,792 | -0.06(-0.30%) |
Sep 20, 2006 | 20.06 | 20.09 | 19.55 | 19.97 | 311,256 | +0.09(+0.45%) |
Sep 19, 2006 | 20.04 | 20.27 | 19.34 | 19.88 | 432,895 | -0.16(-0.80%) |
Sep 18, 2006 | 20.51 | 20.56 | 19.96 | 20.04 | 545,462 | -0.41(-2.00%) |
Sep 15, 2006 | 20.95 | 21.68 | 20.08 | 20.45 | 999,637 | -0.25(-1.21%) |
Sep 14, 2006 | 20.75 | 20.79 | 20.47 | 20.70 | 393,729 | -0.21(-1.00%) |
Sep 13, 2006 | 20.49 | 21.09 | 20.25 | 20.91 | 560,956 | +0.66(+3.26%) |
Sep 12, 2006 | 19.33 | 20.73 | 19.02 | 20.25 | 459,310 | +0.86(+4.44%) |
Sep 11, 2006 | 19.02 | 19.68 | 18.87 | 19.39 | 339,674 | +0.32(+1.68%) |
Sep 08, 2006 | 18.83 | 19.22 | 18.49 | 19.07 | 355,414 | +0.21(+1.11%) |
Sep 07, 2006 | 19.44 | 19.44 | 18.59 | 18.86 | 402,500 | -0.64(-3.28%) |
Sep 06, 2006 | 18.83 | 19.70 | 18.83 | 19.50 | 755,995 | +0.69(+3.67%) |
Sep 05, 2006 | 18.88 | 19.01 | 18.41 | 18.81 | 406,728 | -0.02(-0.11%) |