Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.36 | 34.69 | 34.01 | 34.53 | 296,975 | +0.05(+0.13%) |
Jan 30, 2007 | 34.46 | 34.59 | 33.97 | 34.49 | 225,440 | -0.06(-0.18%) |
Jan 29, 2007 | 33.53 | 34.57 | 33.53 | 34.55 | 252,971 | +0.87(+2.58%) |
Jan 26, 2007 | 33.73 | 33.96 | 33.33 | 33.68 | 197,136 | -0.05(-0.13%) |
Jan 25, 2007 | 34.19 | 34.33 | 33.53 | 33.73 | 176,571 | -0.50(-1.45%) |
Jan 24, 2007 | 33.72 | 34.28 | 33.69 | 34.22 | 111,227 | +0.58(+1.72%) |
Jan 23, 2007 | 32.87 | 33.92 | 32.87 | 33.65 | 136,657 | +0.71(+2.14%) |
Jan 22, 2007 | 33.69 | 33.69 | 32.63 | 32.94 | 101,166 | -0.65(-1.94%) |
Jan 19, 2007 | 33.35 | 33.72 | 33.01 | 33.59 | 73,525 | +0.30(+0.90%) |
Jan 18, 2007 | 33.70 | 33.91 | 32.93 | 33.29 | 190,170 | -0.43(-1.26%) |
Jan 17, 2007 | 33.74 | 34.04 | 33.69 | 33.72 | 102,935 | -0.09(-0.27%) |
Jan 16, 2007 | 33.77 | 33.98 | 33.58 | 33.81 | 168,278 | +0.05(+0.13%) |
Jan 12, 2007 | 33.79 | 33.93 | 33.38 | 33.76 | 123,389 | -0.14(-0.40%) |
Jan 11, 2007 | 33.46 | 34.11 | 33.40 | 33.90 | 115,208 | +0.47(+1.41%) |
Jan 10, 2007 | 33.24 | 33.49 | 32.74 | 33.43 | 84,139 | -0.04(-0.11%) |
Jan 09, 2007 | 33.27 | 33.46 | 32.89 | 33.46 | 138,868 | +0.19(+0.57%) |
Jan 08, 2007 | 32.79 | 33.35 | 32.30 | 33.27 | 154,237 | +0.40(+1.21%) |
Jan 05, 2007 | 33.85 | 33.85 | 32.55 | 32.88 | 260,821 | -1.07(-3.14%) |
Jan 04, 2007 | 33.71 | 34.14 | 33.27 | 33.94 | 240,035 | +0.49(+1.46%) |
Jan 03, 2007 | 32.99 | 33.88 | 32.91 | 33.46 | 323,511 | -0.08(-0.24%) |
Dec 29, 2006 | 34.23 | 34.24 | 33.48 | 33.54 | 208,082 | -0.69(-2.01%) |
Dec 28, 2006 | 34.57 | 34.70 | 34.17 | 34.22 | 127,812 | -0.33(-0.97%) |
Dec 27, 2006 | 34.07 | 34.73 | 34.04 | 34.56 | 110,343 | +0.62(+1.84%) |
Dec 26, 2006 | 33.48 | 34.00 | 33.48 | 33.94 | 101,940 | +0.39(+1.16%) |
Dec 22, 2006 | 33.53 | 33.69 | 33.24 | 33.55 | 154,126 | -0.19(-0.56%) |
Dec 21, 2006 | 33.59 | 33.91 | 33.50 | 33.74 | 280,944 | +0.13(+0.38%) |
Dec 20, 2006 | 33.28 | 33.67 | 33.24 | 33.61 | 198,020 | +0.37(+1.12%) |
Dec 19, 2006 | 32.70 | 33.27 | 32.65 | 33.24 | 346,398 | +0.40(+1.21%) |
Dec 18, 2006 | 32.30 | 32.84 | 32.06 | 32.84 | 354,800 | +0.67(+2.08%) |
Dec 15, 2006 | 32.22 | 32.41 | 31.95 | 32.17 | 208,966 | +0.03(+0.08%) |
Dec 14, 2006 | 31.86 | 32.59 | 31.86 | 32.14 | 183,647 | +0.35(+1.11%) |
Dec 13, 2006 | 31.69 | 31.90 | 31.50 | 31.79 | 193,598 | +0.14(+0.43%) |
Dec 12, 2006 | 31.57 | 31.88 | 31.43 | 31.66 | 163,303 | +0.05(+0.14%) |
Dec 11, 2006 | 31.79 | 31.85 | 31.57 | 31.61 | 163,966 | -0.04(-0.11%) |
Dec 08, 2006 | 31.82 | 31.95 | 31.41 | 31.65 | 211,730 | -0.36(-1.13%) |
Dec 07, 2006 | 32.38 | 32.42 | 31.77 | 32.01 | 231,853 | -0.37(-1.15%) |
Dec 06, 2006 | 32.55 | 32.56 | 32.11 | 32.38 | 140,748 | -0.19(-0.58%) |
Dec 05, 2006 | 32.52 | 32.89 | 32.20 | 32.57 | 155,232 | +0.23(+0.70%) |
Dec 04, 2006 | 31.85 | 32.56 | 31.85 | 32.34 | 175,355 | +0.43(+1.36%) |
Dec 01, 2006 | 31.82 | 32.45 | 31.38 | 31.91 | 225,109 | -0.24(-0.76%) |
Nov 30, 2006 | 32.47 | 32.47 | 31.57 | 32.15 | 388,191 | -0.33(-1.03%) |
Nov 29, 2006 | 32.28 | 32.50 | 32.00 | 32.49 | 243,131 | +0.46(+1.44%) |
Nov 28, 2006 | 31.90 | 32.12 | 31.79 | 32.03 | 282,270 | -0.06(-0.20%) |
Nov 27, 2006 | 33.13 | 33.13 | 32.06 | 32.09 | 192,160 | -1.10(-3.32%) |
Nov 24, 2006 | 32.92 | 33.28 | 32.64 | 33.19 | 42,898 | +0.07(+0.22%) |
Nov 22, 2006 | 33.19 | 33.27 | 33.04 | 33.12 | 65,785 | +0.05(+0.14%) |
Nov 21, 2006 | 33.21 | 33.41 | 32.86 | 33.08 | 191,608 | -0.14(-0.44%) |
Nov 20, 2006 | 33.10 | 33.46 | 32.97 | 33.22 | 118,524 | +0.12(+0.36%) |
Nov 17, 2006 | 33.22 | 33.37 | 33.02 | 33.10 | 115,982 | -0.07(-0.22%) |
Nov 16, 2006 | 33.06 | 33.37 | 32.99 | 33.18 | 105,588 | +0.19(+0.58%) |
Nov 15, 2006 | 32.43 | 33.30 | 32.38 | 32.99 | 147,935 | +0.59(+1.81%) |
Nov 14, 2006 | 31.93 | 32.40 | 31.68 | 32.40 | 146,055 | +0.44(+1.39%) |
Nov 13, 2006 | 31.81 | 32.15 | 31.71 | 31.95 | 136,989 | +0.05(+0.17%) |
Nov 10, 2006 | 31.25 | 31.90 | 30.80 | 31.90 | 134,999 | +0.59(+1.88%) |
Nov 09, 2006 | 31.66 | 31.71 | 31.07 | 31.31 | 143,733 | -0.35(-1.11%) |
Nov 08, 2006 | 31.44 | 31.82 | 31.34 | 31.66 | 319,420 | +0.00(+0.00%) |
Nov 07, 2006 | 31.02 | 31.84 | 30.97 | 31.66 | 245,784 | +0.60(+1.92%) |
Nov 06, 2006 | 30.59 | 31.17 | 30.54 | 31.07 | 141,190 | +0.64(+2.11%) |
Nov 03, 2006 | 29.85 | 30.53 | 29.81 | 30.43 | 144,397 | +0.52(+1.75%) |
Nov 02, 2006 | 29.85 | 29.98 | 29.58 | 29.90 | 179,335 | -0.17(-0.57%) |
Nov 01, 2006 | 30.80 | 31.00 | 30.06 | 30.07 | 173,807 | -0.53(-1.74%) |
Oct 31, 2006 | 31.29 | 31.34 | 30.33 | 30.61 | 211,620 | -0.69(-2.20%) |
Oct 30, 2006 | 30.21 | 31.29 | 30.12 | 31.29 | 197,025 | +1.09(+3.59%) |
Oct 27, 2006 | 30.75 | 30.80 | 29.94 | 30.21 | 305,047 | -0.32(-1.04%) |
Oct 26, 2006 | 30.03 | 30.53 | 29.59 | 30.53 | 303,278 | +0.56(+1.87%) |
Oct 25, 2006 | 30.01 | 30.35 | 29.43 | 29.96 | 109,790 | +0.06(+0.21%) |
Oct 24, 2006 | 29.98 | 30.02 | 29.69 | 29.90 | 94,974 | -0.11(-0.36%) |
Oct 23, 2006 | 29.89 | 30.23 | 29.66 | 30.01 | 113,991 | +0.03(+0.09%) |
Oct 20, 2006 | 30.04 | 30.08 | 29.68 | 29.98 | 256,398 | +0.02(+0.06%) |
Oct 19, 2006 | 29.30 | 30.15 | 29.30 | 29.96 | 222,123 | +0.48(+1.63%) |
Oct 18, 2006 | 29.20 | 29.63 | 29.20 | 29.49 | 216,153 | +0.36(+1.24%) |
Oct 17, 2006 | 29.08 | 29.23 | 28.99 | 29.12 | 118,303 | -0.16(-0.56%) |
Oct 16, 2006 | 29.12 | 29.39 | 29.07 | 29.29 | 257,836 | +0.08(+0.28%) |
Oct 13, 2006 | 29.17 | 29.35 | 28.94 | 29.20 | 227,541 | +0.07(+0.25%) |
Oct 12, 2006 | 28.76 | 29.20 | 28.76 | 29.13 | 227,983 | +0.55(+1.93%) |
Oct 11, 2006 | 28.57 | 28.89 | 28.26 | 28.58 | 110,122 | -0.05(-0.16%) |
Oct 10, 2006 | 29.20 | 29.21 | 28.56 | 28.63 | 285,366 | -0.58(-1.98%) |
Oct 09, 2006 | 29.12 | 29.22 | 28.89 | 29.20 | 157,664 | -0.01(-0.03%) |
Oct 06, 2006 | 29.26 | 29.51 | 29.00 | 29.21 | 166,620 | -0.14(-0.46%) |
Oct 05, 2006 | 28.81 | 29.35 | 28.76 | 29.35 | 223,450 | +0.43(+1.47%) |
Oct 04, 2006 | 27.90 | 29.03 | 27.78 | 28.92 | 340,538 | +0.85(+3.03%) |
Oct 03, 2006 | 28.10 | 28.51 | 27.83 | 28.07 | 262,037 | -0.01(-0.03%) |
Oct 02, 2006 | 27.36 | 28.47 | 27.12 | 28.08 | 326,164 | +0.63(+2.31%) |
Sep 29, 2006 | 28.50 | 28.51 | 27.45 | 27.45 | 240,809 | -0.99(-3.50%) |
Sep 28, 2006 | 28.17 | 28.52 | 28.13 | 28.45 | 107,247 | +0.27(+0.96%) |
Sep 27, 2006 | 28.17 | 28.45 | 27.88 | 28.17 | 100,724 | -0.14(-0.48%) |
Sep 26, 2006 | 28.26 | 28.53 | 28.05 | 28.31 | 115,982 | +0.05(+0.16%) |
Sep 25, 2006 | 28.13 | 28.37 | 27.77 | 28.26 | 121,620 | +0.20(+0.71%) |
Sep 22, 2006 | 27.87 | 28.67 | 27.69 | 28.07 | 232,185 | +0.06(+0.23%) |
Sep 21, 2006 | 28.27 | 28.36 | 27.76 | 28.00 | 176,460 | -0.12(-0.42%) |
Sep 20, 2006 | 28.17 | 28.66 | 28.00 | 28.12 | 353,916 | +0.12(+0.42%) |
Sep 19, 2006 | 28.26 | 28.26 | 27.29 | 28.00 | 178,671 | -0.33(-1.15%) |
Sep 18, 2006 | 28.35 | 28.53 | 28.03 | 28.33 | 96,301 | +0.12(+0.42%) |
Sep 15, 2006 | 27.98 | 28.31 | 27.73 | 28.21 | 265,686 | +0.43(+1.56%) |
Sep 14, 2006 | 27.99 | 28.08 | 27.66 | 27.78 | 101,719 | -0.33(-1.19%) |
Sep 13, 2006 | 27.59 | 28.25 | 27.59 | 28.11 | 141,190 | +0.52(+1.90%) |
Sep 12, 2006 | 27.40 | 27.68 | 27.22 | 27.59 | 247,000 | +0.27(+0.99%) |
Sep 11, 2006 | 27.31 | 27.55 | 26.96 | 27.31 | 89,667 | -0.07(-0.26%) |
Sep 08, 2006 | 27.52 | 27.59 | 27.31 | 27.39 | 125,822 | -0.10(-0.36%) |
Sep 07, 2006 | 27.50 | 27.84 | 27.42 | 27.49 | 116,092 | -0.24(-0.85%) |
Sep 06, 2006 | 28.45 | 28.45 | 27.70 | 27.72 | 126,485 | -0.88(-3.07%) |
Sep 05, 2006 | 28.35 | 28.71 | 28.26 | 28.60 | 143,844 | +0.45(+1.61%) |
Sep 01, 2006 | 28.22 | 28.38 | 27.88 | 28.15 | 179,888 | +0.03(+0.10%) |
Aug 31, 2006 | 27.77 | 28.30 | 27.70 | 28.12 | 161,313 | +0.52(+1.90%) |
Aug 30, 2006 | 27.61 | 27.86 | 27.49 | 27.59 | 127,038 | +0.14(+0.53%) |
Aug 29, 2006 | 27.36 | 27.50 | 27.02 | 27.45 | 144,839 | +0.19(+0.70%) |
Aug 28, 2006 | 26.68 | 27.31 | 26.64 | 27.26 | 131,018 | +0.46(+1.72%) |
Aug 25, 2006 | 27.05 | 27.36 | 26.60 | 26.80 | 125,158 | -0.24(-0.90%) |
Aug 24, 2006 | 27.34 | 27.41 | 26.91 | 27.04 | 198,794 | -0.27(-0.99%) |
Aug 23, 2006 | 27.45 | 27.78 | 27.09 | 27.31 | 171,706 | -0.14(-0.49%) |
Aug 22, 2006 | 27.22 | 27.47 | 27.01 | 27.45 | 224,556 | +0.07(+0.26%) |
Aug 21, 2006 | 27.59 | 27.59 | 27.07 | 27.38 | 135,994 | -0.41(-1.46%) |
Aug 18, 2006 | 28.07 | 28.07 | 27.49 | 27.78 | 147,713 | -0.23(-0.81%) |
Aug 17, 2006 | 27.43 | 28.04 | 27.43 | 28.01 | 151,694 | +0.43(+1.57%) |
Aug 16, 2006 | 27.22 | 27.59 | 27.22 | 27.58 | 121,510 | +0.49(+1.80%) |
Aug 15, 2006 | 26.86 | 27.12 | 26.86 | 27.09 | 139,974 | +0.67(+2.53%) |
Aug 14, 2006 | 26.47 | 26.89 | 26.35 | 26.42 | 81,264 | +0.13(+0.48%) |
Aug 11, 2006 | 26.77 | 26.77 | 26.19 | 26.29 | 148,819 | -0.52(-1.96%) |
Aug 10, 2006 | 26.32 | 26.93 | 26.14 | 26.82 | 257,946 | +0.35(+1.33%) |
Aug 09, 2006 | 26.95 | 27.24 | 26.36 | 26.46 | 328,265 | -0.33(-1.22%) |
Aug 08, 2006 | 26.95 | 27.29 | 26.68 | 26.79 | 384,653 | -0.12(-0.44%) |
Aug 07, 2006 | 26.74 | 27.00 | 26.46 | 26.91 | 319,752 | +0.16(+0.61%) |
Aug 04, 2006 | 27.00 | 27.29 | 26.36 | 26.74 | 282,049 | +0.14(+0.54%) |
Aug 03, 2006 | 26.41 | 26.78 | 26.24 | 26.60 | 184,753 | +0.08(+0.31%) |
Aug 02, 2006 | 26.05 | 26.65 | 26.00 | 26.52 | 203,770 | +0.57(+2.20%) |
Aug 01, 2006 | 26.14 | 26.14 | 25.70 | 25.95 | 290,673 | -0.33(-1.27%) |
Jul 31, 2006 | 26.91 | 26.91 | 26.05 | 26.28 | 383,879 | -0.63(-2.35%) |
Jul 28, 2006 | 26.23 | 27.31 | 25.91 | 26.92 | 512,465 | +0.70(+2.66%) |
Jul 27, 2006 | 26.06 | 26.39 | 25.73 | 26.22 | 554,922 | +0.07(+0.28%) |
Jul 26, 2006 | 25.83 | 26.20 | 25.00 | 26.15 | 473,878 | +0.22(+0.84%) |
Jul 25, 2006 | 25.28 | 26.05 | 25.14 | 25.93 | 321,189 | +0.65(+2.58%) |
Jul 24, 2006 | 24.34 | 25.39 | 24.55 | 25.28 | 268,229 | +0.95(+3.90%) |
Jul 21, 2006 | 24.79 | 24.79 | 24.07 | 24.33 | 309,359 | -0.46(-1.86%) |
Jul 20, 2006 | 25.69 | 25.84 | 24.75 | 24.79 | 213,168 | -0.90(-3.49%) |
Jul 19, 2006 | 25.04 | 25.87 | 25.05 | 25.69 | 247,553 | +0.66(+2.64%) |
Jul 18, 2006 | 24.87 | 25.10 | 24.61 | 25.03 | 307,590 | +0.24(+0.95%) |
Jul 17, 2006 | 25.37 | 25.58 | 24.56 | 24.79 | 293,106 | -0.59(-2.32%) |
Jul 14, 2006 | 26.24 | 26.24 | 25.19 | 25.38 | 299,629 | -0.85(-3.24%) |
Jul 13, 2006 | 26.32 | 26.64 | 25.87 | 26.23 | 326,054 | -0.20(-0.75%) |
Jul 12, 2006 | 26.90 | 26.95 | 26.02 | 26.43 | 316,987 | -0.52(-1.95%) |
Jul 11, 2006 | 26.68 | 27.04 | 26.33 | 26.95 | 287,577 | +0.19(+0.71%) |
Jul 10, 2006 | 26.86 | 27.13 | 26.65 | 26.76 | 216,374 | -0.08(-0.30%) |
Jul 07, 2006 | 27.27 | 27.51 | 26.81 | 26.84 | 276,300 | -0.52(-1.92%) |
Jul 06, 2006 | 27.45 | 27.63 | 27.16 | 27.37 | 256,509 | -0.08(-0.30%) |
Jul 05, 2006 | 27.74 | 27.74 | 27.22 | 27.45 | 276,632 | -0.34(-1.24%) |
Jul 03, 2006 | 27.86 | 27.91 | 27.36 | 27.79 | 163,635 | -0.14(-0.49%) |
Jun 30, 2006 | 28.31 | 28.35 | 27.85 | 27.93 | 306,816 | -0.24(-0.87%) |
Jun 29, 2006 | 28.04 | 28.26 | 27.72 | 28.17 | 370,832 | +0.36(+1.30%) |
Jun 28, 2006 | 28.22 | 28.23 | 27.60 | 27.81 | 232,516 | -0.33(-1.19%) |
Jun 27, 2006 | 28.58 | 28.66 | 28.01 | 28.15 | 438,719 | -0.33(-1.14%) |
Jun 26, 2006 | 28.26 | 28.49 | 28.20 | 28.47 | 193,598 | +0.21(+0.74%) |
Jun 23, 2006 | 28.26 | 28.56 | 28.17 | 28.26 | 175,465 | -0.14(-0.48%) |
Jun 22, 2006 | 28.20 | 28.48 | 27.86 | 28.40 | 414,284 | +0.18(+0.64%) |
Jun 21, 2006 | 28.08 | 28.35 | 27.95 | 28.22 | 239,261 | +0.09(+0.32%) |
Jun 20, 2006 | 28.13 | 28.14 | 27.71 | 28.13 | 304,162 | +0.10(+0.35%) |
Jun 19, 2006 | 28.63 | 28.63 | 27.97 | 28.03 | 382,110 | -0.71(-2.49%) |
Jun 16, 2006 | 28.87 | 28.90 | 28.41 | 28.74 | 686,825 | -0.13(-0.44%) |
Jun 15, 2006 | 28.14 | 29.04 | 28.14 | 28.87 | 250,759 | +0.82(+2.93%) |
Jun 14, 2006 | 28.09 | 28.28 | 28.04 | 28.05 | 586,543 | +0.02(+0.06%) |
Jun 13, 2006 | 28.03 | 28.29 | 27.86 | 28.03 | 581,900 | +0.00(+0.00%) |
Jun 12, 2006 | 28.40 | 28.51 | 27.77 | 28.03 | 550,389 | -0.28(-0.99%) |
Jun 09, 2006 | 28.55 | 28.81 | 28.16 | 28.31 | 177,566 | -0.11(-0.38%) |
Jun 08, 2006 | 28.62 | 28.67 | 27.77 | 28.42 | 429,100 | -0.43(-1.47%) |
Jun 07, 2006 | 29.03 | 29.51 | 28.68 | 28.84 | 304,383 | -0.24(-0.81%) |
Jun 06, 2006 | 29.59 | 29.67 | 28.78 | 29.08 | 298,302 | -0.51(-1.71%) |
Jun 05, 2006 | 30.48 | 30.49 | 29.56 | 29.58 | 260,157 | -0.99(-3.25%) |
Jun 02, 2006 | 30.91 | 31.19 | 30.36 | 30.58 | 282,602 | -0.18(-0.59%) |
Jun 01, 2006 | 30.62 | 30.80 | 30.32 | 30.76 | 225,219 | +0.19(+0.62%) |
May 31, 2006 | 30.12 | 30.71 | 30.11 | 30.57 | 354,027 | +0.44(+1.47%) |
May 30, 2006 | 30.21 | 30.37 | 29.96 | 30.13 | 224,003 | -0.26(-0.86%) |
May 26, 2006 | 30.57 | 30.66 | 30.23 | 30.39 | 348,830 | -0.09(-0.30%) |
May 25, 2006 | 30.62 | 30.81 | 30.27 | 30.48 | 256,288 | +0.08(+0.27%) |
May 24, 2006 | 30.48 | 30.67 | 29.85 | 30.40 | 590,855 | -0.09(-0.30%) |
May 23, 2006 | 30.98 | 31.11 | 30.39 | 30.49 | 642,821 | -0.33(-1.06%) |
May 22, 2006 | 30.90 | 31.13 | 30.36 | 30.81 | 851,234 | -0.17(-0.55%) |
May 19, 2006 | 30.90 | 31.15 | 30.41 | 30.99 | 303,720 | +0.09(+0.29%) |
May 18, 2006 | 30.81 | 31.02 | 30.73 | 30.90 | 309,911 | +0.05(+0.15%) |
May 17, 2006 | 30.89 | 30.94 | 30.48 | 30.85 | 395,267 | -0.04(-0.12%) |
May 16, 2006 | 30.76 | 30.95 | 30.71 | 30.89 | 161,866 | +0.02(+0.06%) |
May 15, 2006 | 30.74 | 30.92 | 30.19 | 30.87 | 298,523 | +0.04(+0.12%) |
May 12, 2006 | 31.10 | 31.62 | 30.60 | 30.83 | 442,920 | -0.26(-0.84%) |
May 11, 2006 | 30.75 | 31.13 | 30.60 | 31.09 | 392,171 | +0.34(+1.12%) |
May 10, 2006 | 30.39 | 30.95 | 30.08 | 30.75 | 297,749 | +0.33(+1.07%) |
May 09, 2006 | 29.67 | 30.53 | 29.62 | 30.43 | 200,453 | +0.75(+2.53%) |
May 08, 2006 | 29.67 | 29.71 | 29.39 | 29.68 | 132,898 | -0.10(-0.33%) |
May 05, 2006 | 29.58 | 29.94 | 29.51 | 29.77 | 106,031 | +0.35(+1.20%) |
May 04, 2006 | 29.38 | 29.67 | 29.22 | 29.42 | 78,279 | +0.05(+0.15%) |
May 03, 2006 | 29.43 | 29.65 | 29.03 | 29.38 | 117,198 | -0.13(-0.43%) |
May 02, 2006 | 29.25 | 29.59 | 29.05 | 29.50 | 234,838 | +0.36(+1.24%) |
May 01, 2006 | 29.97 | 29.97 | 29.07 | 29.14 | 303,278 | -0.83(-2.78%) |
Apr 28, 2006 | 28.81 | 30.84 | 28.81 | 29.97 | 456,630 | +0.67(+2.28%) |
Apr 27, 2006 | 29.76 | 30.09 | 29.15 | 29.30 | 234,175 | -0.59(-1.97%) |
Apr 26, 2006 | 29.80 | 30.55 | 29.76 | 29.89 | 226,104 | +0.03(+0.09%) |
Apr 25, 2006 | 30.12 | 30.28 | 29.75 | 29.86 | 208,303 | -0.25(-0.84%) |
Apr 24, 2006 | 30.71 | 30.81 | 29.60 | 30.12 | 308,585 | +14.67(+95.02%) |
Apr 21, 2006 | 15.86 | 15.86 | 15.40 | 15.44 | 441,372 | -0.23(-1.49%) |
Apr 20, 2006 | 15.52 | 15.71 | 15.34 | 15.68 | 182,210 | +0.21(+1.36%) |
Apr 19, 2006 | 15.24 | 15.52 | 15.13 | 15.47 | 260,047 | +0.23(+1.51%) |
Apr 18, 2006 | 14.67 | 15.24 | 14.67 | 15.24 | 316,435 | +0.57(+3.90%) |
Apr 17, 2006 | 14.64 | 14.66 | 14.54 | 14.66 | 181,325 | +0.02(+0.11%) |
Apr 13, 2006 | 14.56 | 14.67 | 14.53 | 14.65 | 295,649 | +0.09(+0.59%) |
Apr 12, 2006 | 14.53 | 14.58 | 14.41 | 14.56 | 261,152 | +0.03(+0.19%) |
Apr 11, 2006 | 14.72 | 14.81 | 14.51 | 14.53 | 201,448 | -0.19(-1.26%) |
Apr 10, 2006 | 14.84 | 14.84 | 14.64 | 14.72 | 272,872 | -0.12(-0.79%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.64 | 14.84 | 303,167 | +0.16(+1.09%) |
Apr 06, 2006 | 14.86 | 14.86 | 14.65 | 14.68 | 159,654 | -0.22(-1.47%) |
Apr 05, 2006 | 14.85 | 14.94 | 14.71 | 14.90 | 82,702 | +0.02(+0.12%) |
Apr 04, 2006 | 14.59 | 14.98 | 14.57 | 14.88 | 160,097 | +0.22(+1.53%) |
Apr 03, 2006 | 14.98 | 14.99 | 14.58 | 14.65 | 226,435 | -0.31(-2.10%) |
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,266 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.95 | 14.73 | 14.79 | 140,858 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.65 | 14.88 | 203,438 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,610 | -0.05(-0.37%) |
Mar 27, 2006 | 14.76 | 14.81 | 14.67 | 14.70 | 213,831 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.76 | 208,524 | +0.03(+0.21%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,089 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.86 | 14.44 | 14.79 | 373,707 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,662 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,952 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,885 | -0.03(-0.19%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,919 | +0.35(+2.38%) |
Mar 15, 2006 | 14.77 | 14.77 | 14.60 | 14.73 | 151,030 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,089 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,930 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,187 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,728 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,667 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.76 | 13.82 | 103,709 | -0.18(-1.29%) |
Mar 06, 2006 | 14.22 | 14.26 | 13.94 | 14.00 | 141,080 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.22 | 186,632 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.10 | 149,261 | -0.14(-0.97%) |
Mar 01, 2006 | 14.03 | 14.29 | 13.93 | 14.23 | 112,775 | +0.25(+1.80%) |
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,315 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,194 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,532 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,077 | -0.25(-1.77%) |
Feb 22, 2006 | 14.03 | 14.30 | 13.95 | 14.30 | 174,249 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,212 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,648 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.54 | 13.82 | 152,799 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.56 | 13.23 | 13.53 | 297,639 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,265 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 250,981 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,748 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,015 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,870 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.56 | 13.26 | 13.40 | 310,022 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,979 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,154 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,404 | -0.15(-1.15%) |