Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.63 | 24.63 | 24.21 | 24.29 | 172,720 | +1.11(+4.78%) |
Jan 30, 2007 | 23.22 | 23.27 | 22.83 | 23.19 | 29,209 | +0.24(+1.06%) |
Jan 29, 2007 | 23.03 | 23.46 | 22.81 | 22.94 | 35,052 | -0.19(-0.84%) |
Jan 26, 2007 | 22.92 | 23.14 | 22.24 | 23.14 | 37,086 | +0.30(+1.32%) |
Jan 25, 2007 | 23.91 | 24.30 | 22.82 | 22.84 | 48,518 | -1.14(-4.74%) |
Jan 24, 2007 | 22.35 | 23.98 | 22.21 | 23.97 | 83,432 | +1.74(+7.82%) |
Jan 23, 2007 | 22.23 | 22.67 | 22.05 | 22.23 | 40,239 | +0.01(+0.04%) |
Jan 22, 2007 | 22.71 | 22.82 | 21.96 | 22.22 | 33,597 | -0.53(-2.35%) |
Jan 19, 2007 | 22.70 | 23.06 | 22.56 | 22.76 | 21,957 | -0.01(-0.04%) |
Jan 18, 2007 | 22.41 | 23.26 | 22.41 | 22.77 | 54,634 | +0.28(+1.25%) |
Jan 17, 2007 | 21.39 | 22.79 | 21.39 | 22.49 | 75,430 | +0.95(+4.42%) |
Jan 16, 2007 | 21.40 | 21.77 | 21.21 | 21.53 | 145,445 | +0.16(+0.73%) |
Jan 12, 2007 | 22.00 | 22.06 | 21.13 | 21.38 | 103,804 | -0.73(-3.30%) |
Jan 11, 2007 | 22.95 | 23.13 | 22.05 | 22.11 | 145,965 | -0.94(-4.09%) |
Jan 10, 2007 | 23.42 | 23.47 | 22.92 | 23.05 | 134,741 | -0.66(-2.79%) |
Jan 09, 2007 | 24.03 | 24.39 | 23.61 | 23.71 | 195,695 | -0.43(-1.77%) |
Jan 08, 2007 | 24.49 | 24.55 | 23.98 | 24.14 | 142,975 | -0.25(-1.04%) |
Jan 05, 2007 | 24.67 | 24.67 | 24.05 | 24.39 | 118,552 | -0.45(-1.80%) |
Jan 04, 2007 | 23.99 | 24.98 | 23.66 | 24.84 | 81,685 | +0.86(+3.57%) |
Jan 03, 2007 | 25.42 | 25.58 | 23.90 | 23.98 | 98,090 | -1.20(-4.75%) |
Dec 29, 2006 | 22.89 | 25.45 | 22.63 | 25.18 | 126,698 | +2.21(+9.60%) |
Dec 28, 2006 | 23.56 | 23.60 | 22.80 | 22.97 | 44,538 | -0.69(-2.92%) |
Dec 27, 2006 | 23.32 | 23.74 | 23.19 | 23.66 | 86,974 | +0.37(+1.59%) |
Dec 26, 2006 | 22.86 | 23.29 | 22.58 | 23.29 | 44,137 | +0.61(+2.70%) |
Dec 22, 2006 | 23.01 | 23.01 | 22.37 | 22.68 | 87,083 | -0.25(-1.10%) |
Dec 21, 2006 | 22.65 | 23.23 | 22.50 | 22.93 | 46,073 | +0.20(+0.90%) |
Dec 20, 2006 | 22.89 | 23.18 | 22.62 | 22.73 | 10,193 | -0.07(-0.30%) |
Dec 19, 2006 | 22.15 | 23.14 | 22.06 | 22.80 | 67,252 | +0.61(+2.76%) |
Dec 18, 2006 | 22.60 | 22.60 | 21.93 | 22.18 | 42,907 | -0.33(-1.47%) |
Dec 15, 2006 | 22.86 | 23.07 | 22.51 | 22.51 | 74,944 | -0.13(-0.56%) |
Dec 14, 2006 | 22.75 | 23.14 | 22.59 | 22.64 | 36,945 | -0.01(-0.04%) |
Dec 13, 2006 | 22.05 | 22.68 | 21.99 | 22.65 | 19,348 | +0.69(+3.14%) |
Dec 12, 2006 | 22.51 | 23.00 | 21.82 | 21.96 | 41,095 | -0.51(-2.25%) |
Dec 11, 2006 | 22.25 | 22.60 | 22.23 | 22.47 | 11,371 | +0.17(+0.74%) |
Dec 08, 2006 | 22.40 | 23.20 | 22.07 | 22.30 | 54,141 | -0.07(-0.30%) |
Dec 07, 2006 | 23.01 | 23.01 | 21.97 | 22.37 | 25,733 | -0.59(-2.58%) |
Dec 06, 2006 | 22.99 | 23.09 | 22.74 | 22.96 | 41,841 | +0.01(+0.04%) |
Dec 05, 2006 | 22.58 | 22.99 | 22.11 | 22.95 | 60,369 | +0.44(+1.94%) |
Dec 04, 2006 | 22.22 | 23.24 | 22.22 | 22.51 | 53,476 | +0.42(+1.89%) |
Dec 01, 2006 | 22.37 | 22.84 | 21.75 | 22.10 | 47,525 | -0.11(-0.48%) |
Nov 30, 2006 | 21.62 | 23.04 | 21.54 | 22.20 | 73,477 | +0.71(+3.30%) |
Nov 29, 2006 | 21.05 | 21.63 | 21.01 | 21.49 | 24,517 | +0.51(+2.41%) |
Nov 28, 2006 | 20.42 | 21.03 | 20.24 | 20.99 | 28,585 | +0.56(+2.76%) |
Nov 27, 2006 | 21.11 | 21.11 | 20.09 | 20.43 | 49,360 | -0.59(-2.82%) |
Nov 24, 2006 | 21.49 | 21.76 | 20.89 | 21.02 | 7,675 | -0.64(-2.96%) |
Nov 22, 2006 | 22.12 | 22.30 | 21.58 | 21.66 | 9,639 | -0.52(-2.37%) |
Nov 21, 2006 | 21.84 | 22.24 | 21.77 | 22.18 | 16,490 | +0.39(+1.78%) |
Nov 20, 2006 | 20.84 | 22.11 | 20.84 | 21.80 | 27,367 | +0.90(+4.33%) |
Nov 17, 2006 | 21.67 | 21.80 | 20.73 | 20.89 | 50,816 | -0.78(-3.59%) |
Nov 16, 2006 | 22.31 | 22.45 | 21.60 | 21.67 | 46,703 | -0.60(-2.71%) |
Nov 15, 2006 | 21.36 | 22.27 | 21.36 | 22.27 | 89,561 | +0.89(+4.18%) |
Nov 14, 2006 | 20.06 | 21.47 | 20.03 | 21.38 | 141,926 | +1.32(+6.59%) |
Nov 13, 2006 | 19.95 | 20.14 | 19.86 | 20.06 | 38,061 | +0.22(+1.13%) |
Nov 10, 2006 | 19.65 | 20.01 | 19.58 | 19.83 | 47,596 | +0.13(+0.64%) |
Nov 09, 2006 | 20.11 | 20.52 | 19.69 | 19.71 | 35,955 | -0.39(-1.93%) |
Nov 08, 2006 | 20.17 | 20.31 | 20.02 | 20.10 | 53,031 | -0.16(-0.77%) |
Nov 07, 2006 | 20.75 | 20.82 | 20.16 | 20.25 | 37,898 | -0.50(-2.39%) |
Nov 06, 2006 | 21.11 | 21.20 | 20.38 | 20.75 | 35,520 | -0.25(-1.20%) |
Nov 03, 2006 | 21.84 | 21.88 | 20.81 | 21.00 | 65,339 | -0.82(-3.74%) |
Nov 02, 2006 | 21.86 | 22.11 | 21.61 | 21.82 | 62,184 | -0.32(-1.45%) |
Nov 01, 2006 | 21.65 | 22.35 | 21.62 | 22.14 | 110,500 | +0.60(+2.80%) |
Oct 31, 2006 | 21.20 | 21.68 | 21.02 | 21.53 | 94,819 | +0.42(+1.98%) |
Oct 30, 2006 | 20.20 | 21.31 | 20.16 | 21.12 | 39,950 | +0.85(+4.17%) |
Oct 27, 2006 | 20.13 | 20.63 | 20.13 | 20.27 | 38,794 | -0.06(-0.29%) |
Oct 26, 2006 | 18.57 | 20.60 | 18.57 | 20.33 | 88,948 | +1.78(+9.59%) |
Oct 25, 2006 | 19.42 | 19.43 | 18.22 | 18.55 | 90,944 | -0.19(-1.04%) |
Oct 24, 2006 | 18.86 | 18.86 | 18.28 | 18.74 | 40,698 | -0.10(-0.52%) |
Oct 23, 2006 | 18.97 | 19.16 | 18.71 | 18.84 | 70,967 | -0.26(-1.37%) |
Oct 20, 2006 | 19.68 | 19.68 | 19.05 | 19.10 | 57,061 | -0.48(-2.43%) |
Oct 19, 2006 | 19.07 | 20.00 | 18.99 | 19.58 | 69,485 | +0.42(+2.18%) |
Oct 18, 2006 | 19.40 | 20.05 | 18.89 | 19.16 | 82,145 | -0.04(-0.20%) |
Oct 17, 2006 | 19.41 | 19.80 | 19.20 | 19.20 | 89,062 | -0.43(-2.18%) |
Oct 16, 2006 | 19.65 | 20.31 | 19.44 | 19.63 | 58,221 | +0.00(+0.00%) |
Oct 13, 2006 | 19.05 | 19.97 | 19.05 | 19.63 | 46,713 | +0.65(+3.43%) |
Oct 12, 2006 | 18.33 | 19.03 | 18.09 | 18.98 | 32,876 | +0.81(+4.44%) |
Oct 11, 2006 | 17.98 | 18.41 | 17.98 | 18.17 | 28,085 | +0.19(+1.08%) |
Oct 10, 2006 | 18.06 | 18.35 | 17.88 | 17.98 | 35,392 | +0.01(+0.05%) |
Oct 09, 2006 | 17.68 | 18.67 | 17.68 | 17.97 | 45,589 | +0.22(+1.26%) |
Oct 06, 2006 | 17.49 | 17.93 | 16.90 | 17.74 | 66,532 | +0.19(+1.11%) |
Oct 05, 2006 | 16.12 | 17.59 | 15.98 | 17.55 | 115,421 | +1.50(+9.32%) |
Oct 04, 2006 | 15.86 | 16.09 | 15.73 | 16.05 | 67,464 | +0.09(+0.55%) |
Oct 03, 2006 | 16.07 | 16.07 | 15.75 | 15.97 | 82,533 | -0.09(-0.55%) |
Oct 02, 2006 | 15.61 | 16.15 | 15.60 | 16.05 | 105,225 | +0.45(+2.86%) |
Sep 29, 2006 | 15.72 | 15.93 | 15.60 | 15.61 | 77,399 | -0.11(-0.68%) |
Sep 28, 2006 | 15.54 | 15.86 | 15.50 | 15.71 | 77,167 | +0.10(+0.62%) |
Sep 27, 2006 | 15.92 | 15.93 | 15.26 | 15.62 | 217,416 | -0.42(-2.61%) |
Sep 26, 2006 | 16.00 | 16.36 | 15.97 | 16.03 | 64,773 | +0.07(+0.43%) |
Sep 25, 2006 | 16.99 | 17.32 | 15.97 | 15.97 | 109,018 | -1.06(-6.22%) |
Sep 22, 2006 | 17.25 | 17.77 | 16.82 | 17.02 | 67,375 | -0.31(-1.79%) |
Sep 21, 2006 | 17.50 | 17.81 | 17.29 | 17.34 | 36,137 | -0.18(-1.05%) |
Sep 20, 2006 | 18.22 | 18.45 | 17.20 | 17.52 | 83,347 | -0.52(-2.91%) |
Sep 19, 2006 | 18.90 | 18.90 | 17.83 | 18.04 | 67,448 | -0.93(-4.92%) |
Sep 18, 2006 | 19.93 | 20.10 | 18.77 | 18.98 | 60,007 | -1.04(-5.19%) |
Sep 15, 2006 | 20.57 | 20.62 | 19.94 | 20.02 | 92,992 | -0.40(-1.95%) |
Sep 14, 2006 | 20.36 | 20.72 | 20.18 | 20.42 | 28,588 | -0.09(-0.43%) |
Sep 13, 2006 | 20.75 | 20.77 | 20.27 | 20.50 | 28,367 | -0.15(-0.71%) |
Sep 12, 2006 | 20.47 | 20.82 | 20.04 | 20.65 | 116,210 | +0.15(+0.71%) |
Sep 11, 2006 | 21.48 | 21.68 | 20.25 | 20.50 | 51,712 | -1.00(-4.65%) |
Sep 08, 2006 | 22.35 | 22.56 | 21.48 | 21.50 | 44,637 | -0.87(-3.91%) |
Sep 07, 2006 | 22.43 | 22.77 | 22.38 | 22.38 | 16,259 | -0.24(-1.07%) |
Sep 06, 2006 | 22.56 | 22.90 | 22.35 | 22.62 | 39,760 | -0.17(-0.72%) |
Sep 05, 2006 | 22.56 | 22.88 | 22.38 | 22.79 | 34,246 | +0.16(+0.69%) |
Sep 01, 2006 | 21.92 | 22.84 | 21.65 | 22.63 | 269,663 | +0.91(+4.21%) |
Aug 31, 2006 | 22.01 | 22.23 | 21.56 | 21.72 | 22,755 | -0.31(-1.41%) |
Aug 30, 2006 | 21.47 | 22.15 | 21.33 | 22.03 | 21,554 | +0.48(+2.21%) |
Aug 29, 2006 | 20.89 | 21.84 | 20.59 | 21.55 | 36,883 | +0.83(+3.98%) |
Aug 28, 2006 | 20.83 | 20.97 | 19.99 | 20.73 | 41,463 | -0.11(-0.51%) |
Aug 25, 2006 | 21.38 | 21.50 | 20.51 | 20.83 | 27,876 | -0.49(-2.28%) |
Aug 24, 2006 | 21.34 | 21.78 | 21.21 | 21.32 | 21,852 | +0.10(+0.46%) |
Aug 23, 2006 | 22.16 | 22.30 | 20.45 | 21.22 | 49,896 | -0.76(-3.45%) |
Aug 22, 2006 | 22.23 | 22.45 | 21.77 | 21.98 | 17,360 | -0.40(-1.78%) |
Aug 21, 2006 | 22.41 | 22.75 | 22.20 | 22.38 | 27,836 | -0.21(-0.95%) |
Aug 18, 2006 | 23.36 | 23.48 | 22.17 | 22.59 | 68,554 | -0.83(-3.53%) |
Aug 17, 2006 | 22.69 | 23.42 | 22.69 | 23.42 | 28,135 | +0.58(+2.55%) |
Aug 16, 2006 | 22.79 | 22.97 | 21.98 | 22.84 | 50,074 | +0.09(+0.38%) |
Aug 15, 2006 | 21.89 | 22.75 | 21.89 | 22.75 | 38,434 | +0.88(+4.04%) |
Aug 14, 2006 | 21.69 | 22.53 | 21.52 | 21.86 | 29,461 | +0.25(+1.17%) |
Aug 11, 2006 | 21.90 | 22.43 | 21.15 | 21.61 | 71,859 | -0.39(-1.77%) |
Aug 10, 2006 | 22.12 | 22.35 | 21.38 | 22.00 | 35,082 | -0.37(-1.65%) |
Aug 09, 2006 | 23.07 | 23.07 | 21.86 | 22.37 | 23,060 | -0.49(-2.13%) |
Aug 08, 2006 | 23.23 | 23.94 | 22.78 | 22.85 | 51,608 | -0.42(-1.80%) |
Aug 07, 2006 | 23.89 | 23.89 | 22.91 | 23.27 | 35,794 | -0.58(-2.44%) |
Aug 04, 2006 | 24.36 | 24.54 | 23.32 | 23.86 | 52,613 | -0.32(-1.33%) |
Aug 03, 2006 | 23.72 | 24.18 | 23.17 | 24.18 | 51,587 | +0.25(+1.06%) |
Aug 02, 2006 | 24.04 | 24.78 | 23.60 | 23.92 | 111,728 | +0.14(+0.57%) |
Aug 01, 2006 | 23.58 | 23.87 | 23.09 | 23.79 | 106,025 | +0.03(+0.12%) |
Jul 31, 2006 | 23.58 | 23.81 | 22.59 | 23.76 | 109,149 | +0.34(+1.45%) |
Jul 28, 2006 | 21.81 | 23.42 | 21.81 | 23.42 | 113,274 | +1.91(+8.90%) |
Jul 27, 2006 | 21.04 | 21.90 | 20.47 | 21.50 | 83,859 | +0.50(+2.36%) |
Jul 26, 2006 | 21.83 | 22.05 | 20.74 | 21.01 | 93,195 | -0.29(-1.37%) |
Jul 25, 2006 | 21.90 | 22.20 | 20.60 | 21.30 | 108,516 | -0.54(-2.49%) |
Jul 24, 2006 | 21.13 | 22.20 | 21.13 | 21.84 | 77,001 | +0.76(+3.59%) |
Jul 21, 2006 | 21.99 | 22.00 | 20.72 | 21.09 | 54,282 | -1.01(-4.57%) |
Jul 20, 2006 | 22.55 | 22.98 | 21.74 | 22.10 | 49,896 | -0.35(-1.56%) |
Jul 19, 2006 | 22.87 | 22.98 | 21.78 | 22.45 | 88,838 | -0.50(-2.16%) |
Jul 18, 2006 | 22.98 | 22.98 | 21.63 | 22.94 | 96,136 | -0.04(-0.17%) |
Jul 17, 2006 | 22.54 | 23.32 | 21.98 | 22.98 | 43,143 | +0.39(+1.72%) |
Jul 14, 2006 | 23.97 | 24.48 | 22.58 | 22.59 | 90,176 | -2.13(-8.61%) |
Jul 13, 2006 | 25.35 | 26.06 | 23.72 | 24.72 | 385,739 | -0.83(-3.23%) |
Jul 12, 2006 | 25.82 | 26.24 | 24.83 | 25.55 | 165,333 | -0.43(-1.65%) |
Jul 11, 2006 | 23.33 | 26.24 | 21.55 | 25.97 | 179,224 | +2.51(+10.68%) |
Jul 10, 2006 | 23.10 | 24.49 | 22.76 | 23.47 | 65,441 | +0.46(+1.98%) |
Jul 07, 2006 | 24.33 | 24.40 | 22.57 | 23.01 | 83,473 | -1.43(-5.84%) |
Jul 06, 2006 | 24.81 | 25.03 | 24.35 | 24.44 | 57,810 | -0.27(-1.10%) |
Jul 05, 2006 | 24.91 | 25.75 | 24.54 | 24.71 | 117,950 | -0.19(-0.78%) |
Jul 03, 2006 | 23.67 | 25.24 | 23.19 | 24.91 | 111,067 | +1.32(+5.60%) |
Jun 30, 2006 | 23.84 | 24.05 | 23.54 | 23.58 | 1,114,223 | -0.33(-1.38%) |
Jun 29, 2006 | 23.82 | 24.01 | 23.66 | 23.91 | 105,071 | +0.09(+0.37%) |
Jun 28, 2006 | 23.82 | 23.88 | 23.00 | 23.83 | 79,829 | +0.09(+0.37%) |
Jun 27, 2006 | 23.76 | 23.95 | 23.19 | 23.74 | 78,376 | -0.07(-0.29%) |
Jun 26, 2006 | 23.10 | 23.81 | 22.59 | 23.81 | 78,314 | +0.74(+3.20%) |
Jun 23, 2006 | 22.66 | 23.07 | 22.40 | 23.07 | 43,334 | +0.43(+1.89%) |
Jun 22, 2006 | 22.50 | 23.02 | 21.71 | 22.64 | 49,780 | +0.15(+0.65%) |
Jun 21, 2006 | 21.88 | 23.05 | 21.23 | 22.50 | 54,995 | +0.52(+2.39%) |
Jun 20, 2006 | 21.62 | 22.25 | 21.01 | 21.97 | 47,809 | +0.52(+2.45%) |
Jun 19, 2006 | 21.58 | 23.82 | 20.54 | 21.45 | 87,193 | -0.02(-0.09%) |
Jun 16, 2006 | 21.31 | 21.67 | 20.41 | 21.47 | 60,204 | +0.11(+0.50%) |
Jun 15, 2006 | 20.31 | 21.49 | 20.09 | 21.36 | 48,127 | +1.14(+5.62%) |
Jun 14, 2006 | 20.33 | 20.37 | 19.42 | 20.22 | 72,744 | -0.17(-0.81%) |
Jun 13, 2006 | 20.97 | 21.07 | 19.04 | 20.39 | 93,792 | -0.84(-3.94%) |
Jun 12, 2006 | 23.61 | 23.61 | 21.09 | 21.22 | 67,309 | -2.33(-9.90%) |
Jun 09, 2006 | 22.46 | 23.60 | 22.42 | 23.55 | 25,899 | +0.96(+4.26%) |
Jun 08, 2006 | 23.18 | 24.04 | 21.76 | 22.59 | 93,096 | -0.76(-3.25%) |
Jun 07, 2006 | 23.44 | 23.80 | 22.96 | 23.35 | 63,382 | +0.36(+1.56%) |
Jun 06, 2006 | 23.76 | 24.25 | 22.47 | 22.99 | 82,837 | -0.80(-3.35%) |
Jun 05, 2006 | 23.82 | 24.07 | 23.32 | 23.79 | 154,436 | -0.02(-0.08%) |
Jun 02, 2006 | 23.00 | 23.89 | 22.70 | 23.81 | 110,258 | +0.65(+2.81%) |
Jun 01, 2006 | 22.84 | 23.27 | 22.30 | 23.16 | 72,864 | -0.05(-0.21%) |
May 31, 2006 | 23.54 | 23.60 | 22.28 | 23.20 | 66,534 | -0.34(-1.44%) |
May 30, 2006 | 22.72 | 23.69 | 22.24 | 23.54 | 265,721 | +0.66(+2.89%) |
May 26, 2006 | 22.79 | 22.98 | 22.32 | 22.88 | 155,049 | +0.06(+0.26%) |
May 25, 2006 | 23.14 | 23.14 | 22.40 | 22.83 | 136,273 | -0.18(-0.80%) |
May 24, 2006 | 22.98 | 23.16 | 22.67 | 23.01 | 68,436 | -0.06(-0.25%) |
May 23, 2006 | 22.98 | 23.32 | 22.98 | 23.07 | 89,329 | +0.14(+0.59%) |
May 22, 2006 | 21.60 | 23.08 | 21.60 | 22.93 | 55,754 | +0.43(+1.90%) |
May 19, 2006 | 22.92 | 23.12 | 20.79 | 22.51 | 73,449 | -0.44(-1.91%) |
May 18, 2006 | 23.33 | 23.76 | 22.58 | 22.94 | 99,845 | -0.33(-1.42%) |
May 17, 2006 | 21.81 | 23.70 | 21.57 | 23.27 | 233,776 | +1.36(+6.21%) |
May 16, 2006 | 22.78 | 23.27 | 21.58 | 21.91 | 118,540 | -0.67(-2.95%) |
May 15, 2006 | 22.53 | 22.95 | 21.20 | 22.58 | 116,799 | -0.18(-0.79%) |
May 12, 2006 | 24.49 | 24.49 | 21.89 | 22.76 | 151,545 | -1.77(-7.21%) |
May 11, 2006 | 24.23 | 25.22 | 24.00 | 24.53 | 508,686 | +0.30(+1.24%) |
May 10, 2006 | 23.90 | 24.23 | 23.83 | 24.23 | 289,935 | +0.06(+0.24%) |
May 09, 2006 | 24.06 | 24.57 | 23.92 | 24.17 | 261,403 | +0.06(+0.24%) |
May 08, 2006 | 23.78 | 24.24 | 22.93 | 24.11 | 240,963 | +0.17(+0.69%) |
May 05, 2006 | 24.74 | 24.88 | 23.45 | 23.94 | 317,784 | -0.61(-2.49%) |
May 04, 2006 | 24.77 | 24.97 | 24.54 | 24.56 | 230,988 | +0.04(+0.16%) |
May 03, 2006 | 23.66 | 25.24 | 23.61 | 24.52 | 246,894 | +0.94(+4.00%) |
May 02, 2006 | 22.61 | 23.72 | 21.57 | 23.57 | 372,602 | +0.72(+3.15%) |
May 01, 2006 | 22.46 | 24.20 | 22.46 | 22.85 | 140,722 | -0.16(-0.68%) |
Apr 28, 2006 | 24.48 | 24.48 | 21.25 | 23.01 | 161,259 | -1.28(-5.28%) |
Apr 27, 2006 | 25.32 | 25.85 | 17.90 | 24.29 | 200,395 | -1.12(-4.40%) |
Apr 26, 2006 | 25.26 | 26.24 | 24.92 | 25.41 | 229,058 | +0.16(+0.62%) |
Apr 25, 2006 | 24.29 | 25.51 | 23.98 | 25.26 | 211,165 | +1.25(+5.22%) |
Apr 24, 2006 | 23.44 | 24.00 | 23.03 | 24.00 | 87,772 | +0.45(+1.90%) |
Apr 21, 2006 | 23.64 | 23.80 | 23.28 | 23.55 | 105,328 | -0.15(-0.61%) |
Apr 20, 2006 | 24.20 | 24.20 | 23.61 | 23.70 | 98,655 | -0.11(-0.45%) |
Apr 19, 2006 | 22.96 | 24.10 | 22.96 | 23.81 | 139,890 | +0.61(+2.64%) |
Apr 18, 2006 | 22.35 | 23.27 | 22.35 | 23.20 | 155,008 | +0.85(+3.78%) |
Apr 17, 2006 | 22.06 | 22.39 | 21.89 | 22.35 | 126,909 | +0.46(+2.09%) |
Apr 13, 2006 | 21.82 | 22.06 | 21.67 | 21.89 | 101,906 | +0.08(+0.36%) |
Apr 12, 2006 | 21.82 | 21.82 | 21.58 | 21.82 | 102,866 | +0.00(+0.00%) |
Apr 11, 2006 | 21.38 | 22.08 | 21.23 | 21.82 | 206,409 | +0.71(+3.36%) |
Apr 10, 2006 | 20.53 | 21.33 | 20.36 | 21.11 | 142,016 | +0.53(+2.60%) |
Apr 07, 2006 | 20.36 | 21.35 | 20.02 | 20.57 | 149,936 | +0.29(+1.44%) |
Apr 06, 2006 | 18.46 | 20.40 | 18.44 | 20.28 | 168,414 | +1.71(+9.21%) |
Apr 05, 2006 | 18.26 | 18.68 | 18.23 | 18.57 | 23,469 | +0.17(+0.95%) |
Apr 04, 2006 | 18.46 | 18.74 | 18.38 | 18.39 | 37,890 | -0.36(-1.92%) |
Apr 03, 2006 | 18.30 | 19.63 | 18.30 | 18.75 | 62,057 | -0.13(-0.67%) |
Mar 31, 2006 | 18.71 | 19.39 | 17.90 | 18.88 | 41,939 | +0.14(+0.73%) |
Mar 30, 2006 | 19.33 | 19.39 | 18.73 | 18.74 | 23,838 | -0.54(-2.78%) |
Mar 29, 2006 | 18.75 | 19.48 | 18.72 | 19.28 | 22,429 | +0.50(+2.65%) |
Mar 28, 2006 | 19.16 | 19.38 | 18.54 | 18.78 | 24,290 | -0.55(-2.86%) |
Mar 27, 2006 | 19.45 | 19.51 | 19.10 | 19.34 | 37,662 | +0.16(+0.81%) |
Mar 24, 2006 | 18.52 | 19.34 | 18.46 | 19.18 | 45,698 | +0.51(+2.71%) |
Mar 23, 2006 | 18.20 | 18.80 | 17.98 | 18.68 | 11,011 | +0.30(+1.63%) |
Mar 22, 2006 | 18.45 | 18.81 | 18.24 | 18.38 | 24,698 | -0.28(-1.51%) |
Mar 21, 2006 | 19.04 | 19.04 | 18.46 | 18.66 | 52,107 | -0.38(-1.99%) |
Mar 20, 2006 | 19.18 | 19.18 | 18.73 | 19.04 | 107,725 | +0.26(+1.40%) |
Mar 17, 2006 | 19.15 | 19.31 | 18.22 | 18.77 | 141,413 | -0.37(-1.93%) |
Mar 16, 2006 | 18.07 | 19.41 | 17.38 | 19.14 | 229,085 | +1.00(+5.51%) |
Mar 15, 2006 | 15.78 | 18.14 | 15.77 | 18.14 | 97,953 | +2.54(+16.26%) |
Mar 14, 2006 | 14.67 | 15.70 | 14.67 | 15.61 | 12,115 | +0.20(+1.33%) |
Mar 13, 2006 | 15.43 | 15.57 | 15.35 | 15.40 | 6,437 | +0.15(+1.00%) |
Mar 10, 2006 | 15.23 | 15.25 | 14.82 | 15.25 | 7,948 | -0.02(-0.11%) |
Mar 09, 2006 | 15.61 | 15.61 | 15.11 | 15.27 | 7,049 | -0.33(-2.14%) |
Mar 08, 2006 | 15.50 | 15.94 | 13.77 | 15.60 | 22,970 | +0.09(+0.60%) |
Mar 07, 2006 | 14.04 | 15.55 | 13.93 | 15.51 | 6,969 | -0.26(-1.62%) |
Mar 06, 2006 | 15.26 | 15.92 | 15.26 | 15.76 | 3,992 | +0.35(+2.26%) |
Mar 03, 2006 | 15.55 | 16.01 | 15.32 | 15.41 | 9,208 | -0.07(-0.43%) |
Mar 02, 2006 | 15.35 | 15.55 | 15.15 | 15.48 | 12,008 | +0.39(+2.58%) |
Mar 01, 2006 | 14.79 | 15.19 | 14.79 | 15.09 | 8,216 | +0.44(+2.98%) |
Feb 28, 2006 | 14.61 | 14.81 | 13.75 | 14.65 | 23,223 | +0.05(+0.33%) |
Feb 27, 2006 | 14.86 | 14.86 | 14.43 | 14.61 | 19,701 | -0.06(-0.40%) |
Feb 24, 2006 | 14.97 | 14.98 | 14.54 | 14.66 | 23,753 | -0.45(-2.96%) |
Feb 23, 2006 | 15.07 | 15.33 | 15.06 | 15.11 | 15,343 | -0.36(-2.31%) |
Feb 22, 2006 | 16.18 | 16.18 | 15.06 | 15.47 | 31,778 | -0.53(-3.29%) |
Feb 21, 2006 | 15.78 | 16.46 | 15.73 | 15.99 | 17,657 | +0.41(+2.62%) |
Feb 17, 2006 | 15.50 | 15.95 | 15.50 | 15.59 | 22,998 | -0.18(-1.17%) |
Feb 16, 2006 | 15.86 | 16.52 | 15.66 | 15.77 | 27,168 | -0.22(-1.40%) |
Feb 15, 2006 | 15.79 | 16.28 | 14.43 | 15.99 | 42,006 | -0.34(-2.08%) |
Feb 14, 2006 | 16.17 | 16.44 | 15.80 | 16.33 | 12,381 | +0.28(+1.76%) |
Feb 13, 2006 | 16.09 | 16.52 | 15.98 | 16.05 | 23,823 | +0.19(+1.23%) |
Feb 10, 2006 | 16.13 | 16.13 | 15.64 | 15.86 | 32,778 | -0.30(-1.86%) |
Feb 09, 2006 | 16.76 | 17.19 | 15.86 | 16.16 | 40,323 | -0.72(-4.26%) |
Feb 08, 2006 | 17.16 | 17.16 | 16.72 | 16.88 | 15,366 | +0.08(+0.46%) |
Feb 07, 2006 | 17.35 | 17.35 | 16.79 | 16.80 | 35,681 | -0.25(-1.48%) |
Feb 06, 2006 | 16.81 | 17.10 | 16.53 | 17.05 | 66,952 | +0.58(+3.51%) |
Feb 03, 2006 | 16.71 | 16.91 | 16.19 | 16.48 | 44,654 | -0.29(-1.71%) |
Feb 02, 2006 | 16.02 | 16.76 | 15.97 | 16.76 | 133,021 | +0.88(+5.57%) |