Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.36 | 25.70 | 24.95 | 25.64 | 338,184 | +0.23(+0.92%) |
Feb 27, 2007 | 25.71 | 26.17 | 25.34 | 25.40 | 547,229 | -1.02(-3.86%) |
Feb 26, 2007 | 26.53 | 26.54 | 26.17 | 26.43 | 502,020 | +0.02(+0.07%) |
Feb 23, 2007 | 26.52 | 26.52 | 26.15 | 26.41 | 372,608 | -0.12(-0.43%) |
Feb 22, 2007 | 26.72 | 26.76 | 26.24 | 26.52 | 207,166 | -0.23(-0.86%) |
Feb 21, 2007 | 26.80 | 27.00 | 26.56 | 26.75 | 240,130 | -0.05(-0.20%) |
Feb 20, 2007 | 26.37 | 26.90 | 26.29 | 26.80 | 228,238 | +0.39(+1.49%) |
Feb 16, 2007 | 26.41 | 26.48 | 26.33 | 26.41 | 230,950 | +0.00(+0.00%) |
Feb 15, 2007 | 26.41 | 26.49 | 26.31 | 26.41 | 199,239 | +0.00(+0.02%) |
Feb 14, 2007 | 26.67 | 26.82 | 26.33 | 26.41 | 273,719 | -0.17(-0.65%) |
Feb 13, 2007 | 26.48 | 26.82 | 26.38 | 26.58 | 209,253 | +0.14(+0.53%) |
Feb 12, 2007 | 26.31 | 26.56 | 26.18 | 26.44 | 420,294 | +0.09(+0.35%) |
Feb 09, 2007 | 27.03 | 27.03 | 25.81 | 26.35 | 983,677 | -0.69(-2.54%) |
Feb 08, 2007 | 26.48 | 27.03 | 26.42 | 27.03 | 642,989 | +0.47(+1.77%) |
Feb 07, 2007 | 26.84 | 26.88 | 26.45 | 26.56 | 1,175,406 | -0.25(-0.95%) |
Feb 06, 2007 | 26.86 | 26.93 | 26.54 | 26.82 | 334,638 | +0.00(+0.02%) |
Feb 05, 2007 | 26.99 | 26.99 | 26.66 | 26.81 | 318,991 | -0.23(-0.85%) |
Feb 02, 2007 | 27.32 | 27.39 | 26.92 | 27.04 | 308,142 | -0.24(-0.90%) |
Feb 01, 2007 | 27.20 | 27.29 | 26.84 | 27.29 | 365,515 | +0.35(+1.30%) |
Jan 31, 2007 | 27.01 | 27.08 | 26.78 | 26.94 | 584,991 | -0.14(-0.53%) |
Jan 30, 2007 | 27.06 | 27.27 | 26.90 | 27.08 | 423,096 | +0.20(+0.75%) |
Jan 29, 2007 | 26.70 | 26.94 | 26.55 | 26.88 | 1,302,251 | +0.50(+1.91%) |
Jan 26, 2007 | 26.99 | 27.54 | 26.04 | 26.38 | 970,743 | +0.42(+1.63%) |
Jan 25, 2007 | 25.91 | 26.18 | 25.50 | 25.96 | 499,871 | +0.07(+0.28%) |
Jan 24, 2007 | 25.58 | 25.88 | 25.31 | 25.88 | 286,028 | +0.40(+1.56%) |
Jan 23, 2007 | 25.09 | 26.00 | 25.09 | 25.49 | 427,894 | +0.42(+1.66%) |
Jan 22, 2007 | 25.45 | 25.45 | 24.76 | 25.07 | 326,501 | -0.57(-2.22%) |
Jan 19, 2007 | 25.48 | 25.88 | 25.36 | 25.64 | 112,032 | +0.32(+1.25%) |
Jan 18, 2007 | 25.83 | 25.91 | 25.08 | 25.32 | 153,966 | -0.45(-1.75%) |
Jan 17, 2007 | 26.43 | 26.43 | 25.74 | 25.77 | 155,844 | -0.82(-3.10%) |
Jan 16, 2007 | 25.73 | 26.60 | 25.73 | 26.60 | 308,559 | +1.03(+4.01%) |
Jan 12, 2007 | 25.86 | 25.91 | 25.44 | 25.57 | 156,470 | -0.31(-1.20%) |
Jan 11, 2007 | 25.72 | 26.19 | 25.72 | 25.88 | 98,680 | +0.22(+0.84%) |
Jan 10, 2007 | 25.66 | 25.72 | 25.38 | 25.67 | 153,549 | -0.09(-0.34%) |
Jan 09, 2007 | 25.94 | 25.94 | 25.41 | 25.75 | 105,356 | -0.09(-0.35%) |
Jan 08, 2007 | 25.24 | 26.02 | 25.00 | 25.85 | 521,777 | +0.72(+2.88%) |
Jan 05, 2007 | 25.29 | 25.38 | 24.74 | 25.12 | 449,591 | -0.25(-0.98%) |
Jan 04, 2007 | 25.36 | 25.50 | 25.07 | 25.37 | 232,619 | +0.06(+0.25%) |
Jan 03, 2007 | 25.23 | 25.92 | 25.13 | 25.31 | 294,581 | +0.18(+0.71%) |
Dec 29, 2006 | 25.41 | 25.46 | 25.07 | 25.13 | 175,455 | -0.32(-1.26%) |
Dec 28, 2006 | 25.69 | 25.87 | 25.39 | 25.45 | 231,576 | -0.27(-1.04%) |
Dec 27, 2006 | 25.27 | 25.74 | 25.26 | 25.72 | 173,369 | +0.46(+1.84%) |
Dec 26, 2006 | 25.24 | 25.44 | 25.13 | 25.26 | 211,548 | +0.03(+0.11%) |
Dec 22, 2006 | 25.36 | 25.36 | 25.15 | 25.23 | 160,434 | -0.15(-0.59%) |
Dec 21, 2006 | 25.50 | 25.59 | 25.26 | 25.38 | 472,123 | -0.11(-0.43%) |
Dec 20, 2006 | 25.67 | 25.74 | 25.48 | 25.49 | 186,095 | -0.13(-0.51%) |
Dec 19, 2006 | 25.59 | 25.64 | 25.47 | 25.61 | 512,597 | +0.00(+0.02%) |
Dec 18, 2006 | 26.03 | 26.08 | 25.46 | 25.61 | 465,447 | -0.35(-1.37%) |
Dec 15, 2006 | 25.93 | 26.09 | 25.82 | 25.96 | 318,782 | +0.07(+0.28%) |
Dec 14, 2006 | 25.50 | 26.00 | 25.43 | 25.89 | 195,901 | +0.27(+1.07%) |
Dec 13, 2006 | 25.69 | 25.71 | 25.40 | 25.62 | 332,134 | +0.00(+0.00%) |
Dec 12, 2006 | 25.64 | 25.71 | 25.42 | 25.62 | 191,519 | -0.08(-0.32%) |
Dec 11, 2006 | 25.76 | 25.93 | 25.58 | 25.70 | 242,216 | +0.00(+0.02%) |
Dec 08, 2006 | 25.72 | 25.81 | 25.55 | 25.70 | 303,552 | -0.05(-0.19%) |
Dec 07, 2006 | 26.29 | 26.29 | 25.70 | 25.74 | 212,174 | -0.49(-1.88%) |
Dec 06, 2006 | 26.21 | 26.30 | 26.11 | 26.24 | 256,194 | +0.02(+0.09%) |
Dec 05, 2006 | 26.12 | 26.38 | 26.12 | 26.21 | 542,639 | +0.12(+0.44%) |
Dec 04, 2006 | 25.75 | 26.12 | 25.41 | 26.10 | 441,664 | +0.45(+1.74%) |
Dec 01, 2006 | 25.42 | 25.69 | 25.36 | 25.65 | 397,226 | +0.22(+0.87%) |
Nov 30, 2006 | 25.38 | 25.58 | 25.19 | 25.43 | 241,381 | +0.07(+0.28%) |
Nov 29, 2006 | 24.94 | 25.41 | 24.82 | 25.36 | 365,723 | +0.46(+1.87%) |
Nov 28, 2006 | 24.66 | 24.90 | 24.30 | 24.90 | 442,915 | +0.16(+0.66%) |
Nov 27, 2006 | 24.69 | 25.12 | 24.63 | 24.73 | 534,711 | -0.08(-0.31%) |
Nov 24, 2006 | 24.85 | 25.04 | 24.67 | 24.81 | 96,803 | -0.14(-0.56%) |
Nov 22, 2006 | 24.92 | 25.08 | 24.73 | 24.95 | 256,194 | +0.10(+0.39%) |
Nov 21, 2006 | 24.54 | 24.92 | 24.52 | 24.85 | 656,550 | +0.23(+0.95%) |
Nov 20, 2006 | 24.45 | 24.62 | 24.44 | 24.62 | 436,865 | +0.08(+0.33%) |
Nov 17, 2006 | 24.71 | 24.76 | 24.45 | 24.54 | 283,107 | -0.27(-1.08%) |
Nov 16, 2006 | 24.52 | 24.92 | 24.50 | 24.80 | 289,574 | +0.08(+0.33%) |
Nov 15, 2006 | 24.53 | 24.80 | 24.47 | 24.72 | 296,459 | +0.20(+0.82%) |
Nov 14, 2006 | 23.74 | 24.66 | 23.69 | 24.52 | 441,038 | +0.86(+3.65%) |
Nov 13, 2006 | 23.65 | 23.89 | 23.57 | 23.66 | 324,415 | -0.09(-0.38%) |
Nov 10, 2006 | 23.40 | 23.77 | 23.40 | 23.75 | 161,060 | +0.39(+1.66%) |
Nov 09, 2006 | 23.60 | 23.60 | 23.17 | 23.36 | 310,228 | -0.23(-1.00%) |
Nov 08, 2006 | 23.13 | 23.72 | 23.04 | 23.60 | 361,342 | +0.28(+1.19%) |
Nov 07, 2006 | 23.10 | 23.39 | 22.97 | 23.32 | 298,128 | +0.24(+1.04%) |
Nov 06, 2006 | 22.86 | 23.19 | 22.75 | 23.08 | 113,701 | +0.31(+1.35%) |
Nov 03, 2006 | 22.87 | 22.97 | 22.53 | 22.77 | 232,410 | -0.00(-0.02%) |
Nov 02, 2006 | 22.74 | 22.94 | 22.59 | 22.78 | 207,792 | -0.09(-0.38%) |
Nov 01, 2006 | 23.11 | 23.18 | 22.86 | 22.86 | 304,595 | -0.22(-0.93%) |
Oct 31, 2006 | 23.22 | 23.30 | 22.99 | 23.08 | 307,308 | -0.16(-0.68%) |
Oct 30, 2006 | 22.79 | 23.39 | 22.79 | 23.24 | 281,021 | +0.35(+1.53%) |
Oct 27, 2006 | 23.13 | 23.13 | 22.77 | 22.89 | 392,428 | -0.36(-1.55%) |
Oct 26, 2006 | 23.39 | 23.73 | 22.74 | 23.25 | 1,328,747 | +1.69(+7.85%) |
Oct 25, 2006 | 21.49 | 21.81 | 21.21 | 21.56 | 157,096 | +0.11(+0.51%) |
Oct 24, 2006 | 21.45 | 21.55 | 21.26 | 21.44 | 134,564 | +0.01(+0.04%) |
Oct 23, 2006 | 21.21 | 21.67 | 21.09 | 21.44 | 138,319 | +0.11(+0.49%) |
Oct 20, 2006 | 21.91 | 21.91 | 21.33 | 21.33 | 185,469 | -0.51(-2.33%) |
Oct 19, 2006 | 21.50 | 21.95 | 21.50 | 21.84 | 325,667 | +0.10(+0.44%) |
Oct 18, 2006 | 21.97 | 22.29 | 21.73 | 21.74 | 400,147 | -0.20(-0.90%) |
Oct 17, 2006 | 21.60 | 22.02 | 21.60 | 21.94 | 374,277 | +0.22(+1.02%) |
Oct 16, 2006 | 21.76 | 21.80 | 21.56 | 21.72 | 363,428 | +0.03(+0.15%) |
Oct 13, 2006 | 21.45 | 21.74 | 21.38 | 21.68 | 280,186 | +0.31(+1.44%) |
Oct 12, 2006 | 20.77 | 21.44 | 20.77 | 21.38 | 233,036 | +0.66(+3.17%) |
Oct 11, 2006 | 20.55 | 20.82 | 20.42 | 20.72 | 219,058 | +0.08(+0.37%) |
Oct 10, 2006 | 20.85 | 20.85 | 20.63 | 20.64 | 223,022 | -0.16(-0.76%) |
Oct 09, 2006 | 20.78 | 20.88 | 20.60 | 20.80 | 501,122 | -0.08(-0.37%) |
Oct 06, 2006 | 20.85 | 20.97 | 20.48 | 20.88 | 453,138 | +0.03(+0.14%) |
Oct 05, 2006 | 20.69 | 20.97 | 20.50 | 20.85 | 596,882 | +0.09(+0.44%) |
Oct 04, 2006 | 19.89 | 20.83 | 19.85 | 20.76 | 649,039 | +1.02(+5.15%) |
Oct 03, 2006 | 19.89 | 20.09 | 19.64 | 19.74 | 768,374 | -0.32(-1.58%) |
Oct 02, 2006 | 20.16 | 20.27 | 19.85 | 20.06 | 793,827 | -0.24(-1.18%) |
Sep 29, 2006 | 20.61 | 20.61 | 20.23 | 20.30 | 820,322 | -0.24(-1.17%) |
Sep 28, 2006 | 20.43 | 20.58 | 20.20 | 20.54 | 372,817 | +0.10(+0.47%) |
Sep 27, 2006 | 20.42 | 20.68 | 20.37 | 20.44 | 310,646 | -0.06(-0.28%) |
Sep 26, 2006 | 20.45 | 20.75 | 20.40 | 20.50 | 513,849 | +0.08(+0.40%) |
Sep 25, 2006 | 20.42 | 20.51 | 20.06 | 20.42 | 590,832 | +0.07(+0.35%) |
Sep 22, 2006 | 20.44 | 20.44 | 20.13 | 20.35 | 619,414 | -0.11(-0.56%) |
Sep 21, 2006 | 20.52 | 20.52 | 20.26 | 20.46 | 603,976 | -0.00(-0.02%) |
Sep 20, 2006 | 20.25 | 20.47 | 20.08 | 20.47 | 435,196 | +0.32(+1.57%) |
Sep 19, 2006 | 19.87 | 20.17 | 19.73 | 20.15 | 666,147 | +0.35(+1.79%) |
Sep 18, 2006 | 19.75 | 19.94 | 19.46 | 19.80 | 647,370 | +0.14(+0.73%) |
Sep 15, 2006 | 19.79 | 19.79 | 19.51 | 19.65 | 514,683 | -0.02(-0.10%) |
Sep 14, 2006 | 19.53 | 19.75 | 19.53 | 19.67 | 898,140 | +0.09(+0.46%) |
Sep 13, 2006 | 19.77 | 19.77 | 19.49 | 19.58 | 2,646,020 | -0.19(-0.97%) |
Sep 12, 2006 | 20.73 | 20.73 | 19.64 | 19.77 | 1,774,584 | -1.41(-6.65%) |
Sep 11, 2006 | 20.99 | 21.23 | 20.78 | 21.18 | 305,639 | +0.14(+0.66%) |
Sep 08, 2006 | 21.04 | 21.16 | 20.88 | 21.04 | 228,655 | -0.03(-0.14%) |
Sep 07, 2006 | 21.04 | 21.43 | 20.83 | 21.07 | 249,726 | -0.04(-0.18%) |
Sep 06, 2006 | 21.52 | 21.52 | 21.04 | 21.11 | 104,105 | -0.50(-2.31%) |
Sep 05, 2006 | 21.15 | 21.68 | 20.96 | 21.61 | 177,124 | +0.56(+2.64%) |
Sep 01, 2006 | 21.12 | 21.41 | 20.95 | 21.05 | 109,112 | -0.02(-0.09%) |
Aug 31, 2006 | 20.94 | 21.22 | 20.84 | 21.07 | 128,514 | +0.13(+0.64%) |
Aug 30, 2006 | 21.07 | 21.26 | 20.83 | 20.94 | 118,708 | -0.01(-0.05%) |
Aug 29, 2006 | 20.66 | 21.04 | 20.59 | 20.95 | 210,713 | +0.25(+1.23%) |
Aug 28, 2006 | 20.30 | 20.79 | 20.25 | 20.69 | 218,432 | +0.43(+2.11%) |
Aug 25, 2006 | 20.61 | 20.61 | 20.13 | 20.27 | 167,945 | -0.33(-1.58%) |
Aug 24, 2006 | 20.68 | 20.84 | 20.25 | 20.59 | 144,578 | +0.03(+0.14%) |
Aug 23, 2006 | 21.24 | 21.24 | 20.44 | 20.56 | 116,414 | -0.65(-3.05%) |
Aug 22, 2006 | 21.23 | 21.40 | 21.04 | 21.21 | 72,393 | -0.04(-0.18%) |
Aug 21, 2006 | 21.34 | 21.42 | 21.01 | 21.25 | 108,277 | -0.29(-1.36%) |
Aug 18, 2006 | 21.79 | 21.79 | 21.43 | 21.54 | 211,339 | -0.17(-0.77%) |
Aug 17, 2006 | 21.85 | 22.05 | 21.61 | 21.71 | 174,621 | -0.26(-1.18%) |
Aug 16, 2006 | 21.65 | 22.02 | 21.65 | 21.97 | 124,550 | +0.44(+2.03%) |
Aug 15, 2006 | 21.26 | 21.63 | 21.26 | 21.53 | 82,199 | +0.51(+2.42%) |
Aug 14, 2006 | 20.99 | 21.64 | 20.95 | 21.02 | 107,860 | +0.16(+0.78%) |
Aug 11, 2006 | 21.11 | 21.16 | 20.78 | 20.86 | 110,572 | -0.35(-1.65%) |
Aug 10, 2006 | 21.07 | 21.39 | 20.87 | 21.21 | 298,337 | +0.02(+0.11%) |
Aug 09, 2006 | 21.29 | 21.58 | 21.09 | 21.19 | 165,024 | -0.15(-0.70%) |
Aug 08, 2006 | 22.05 | 22.11 | 21.16 | 21.33 | 249,309 | -0.62(-2.82%) |
Aug 07, 2006 | 22.14 | 22.14 | 21.70 | 21.95 | 128,723 | -0.28(-1.27%) |
Aug 04, 2006 | 22.70 | 22.77 | 21.91 | 22.24 | 201,951 | -0.24(-1.09%) |
Aug 03, 2006 | 22.22 | 22.56 | 21.93 | 22.48 | 485,267 | +0.00(+0.00%) |
Aug 02, 2006 | 22.72 | 22.92 | 22.20 | 22.48 | 211,756 | -0.12(-0.53%) |
Aug 01, 2006 | 22.88 | 22.89 | 22.37 | 22.60 | 261,827 | -0.40(-1.75%) |
Jul 31, 2006 | 23.18 | 23.22 | 22.68 | 23.00 | 222,605 | -0.29(-1.26%) |
Jul 28, 2006 | 22.61 | 23.53 | 22.55 | 23.30 | 351,119 | +0.80(+3.56%) |
Jul 27, 2006 | 23.77 | 24.37 | 22.25 | 22.49 | 718,721 | +0.47(+2.13%) |
Jul 26, 2006 | 21.88 | 22.21 | 21.44 | 22.02 | 304,178 | +0.13(+0.59%) |
Jul 25, 2006 | 21.43 | 22.02 | 21.29 | 21.90 | 170,239 | +0.43(+2.01%) |
Jul 24, 2006 | 20.81 | 21.50 | 20.80 | 21.46 | 270,798 | +0.76(+3.66%) |
Jul 21, 2006 | 20.90 | 20.97 | 20.48 | 20.71 | 153,549 | -0.31(-1.46%) |
Jul 20, 2006 | 21.64 | 21.73 | 20.92 | 21.01 | 147,708 | -0.58(-2.71%) |
Jul 19, 2006 | 20.93 | 21.69 | 20.77 | 21.60 | 182,548 | +0.71(+3.42%) |
Jul 18, 2006 | 20.40 | 20.90 | 20.40 | 20.88 | 330,674 | +0.55(+2.71%) |
Jul 17, 2006 | 20.49 | 20.59 | 20.13 | 20.33 | 750,223 | -0.25(-1.23%) |
Jul 14, 2006 | 21.33 | 21.40 | 20.29 | 20.59 | 223,022 | -0.82(-3.83%) |
Jul 13, 2006 | 22.11 | 22.11 | 21.25 | 21.41 | 260,366 | -0.79(-3.54%) |
Jul 12, 2006 | 22.38 | 22.50 | 22.14 | 22.19 | 260,366 | -0.24(-1.07%) |
Jul 11, 2006 | 21.96 | 22.46 | 21.62 | 22.43 | 203,203 | +0.41(+1.85%) |
Jul 10, 2006 | 22.10 | 22.37 | 21.93 | 22.02 | 234,914 | -0.07(-0.33%) |
Jul 07, 2006 | 22.91 | 22.98 | 22.06 | 22.10 | 175,038 | -0.84(-3.68%) |
Jul 06, 2006 | 22.50 | 23.20 | 22.48 | 22.94 | 151,672 | +0.51(+2.29%) |
Jul 05, 2006 | 22.96 | 22.96 | 22.21 | 22.43 | 225,526 | -0.66(-2.84%) |
Jul 03, 2006 | 23.18 | 23.25 | 22.83 | 23.08 | 105,356 | +0.08(+0.33%) |
Jun 30, 2006 | 22.86 | 23.06 | 22.52 | 23.01 | 236,374 | +0.31(+1.37%) |
Jun 29, 2006 | 22.02 | 22.74 | 21.86 | 22.70 | 323,998 | +0.72(+3.29%) |
Jun 28, 2006 | 21.85 | 22.19 | 21.61 | 21.97 | 199,239 | +0.20(+0.90%) |
Jun 27, 2006 | 22.03 | 22.25 | 21.73 | 21.78 | 257,654 | -0.23(-1.02%) |
Jun 26, 2006 | 21.80 | 22.05 | 21.72 | 22.00 | 210,505 | +0.26(+1.21%) |
Jun 23, 2006 | 21.57 | 21.84 | 21.41 | 21.74 | 231,993 | -0.10(-0.44%) |
Jun 22, 2006 | 21.98 | 22.14 | 21.45 | 21.83 | 247,640 | -0.29(-1.30%) |
Jun 21, 2006 | 21.62 | 22.30 | 21.52 | 22.12 | 389,924 | +0.85(+3.99%) |
Jun 20, 2006 | 21.52 | 21.55 | 21.09 | 21.27 | 325,041 | -0.27(-1.27%) |
Jun 19, 2006 | 22.12 | 22.26 | 21.21 | 21.55 | 204,663 | -0.38(-1.73%) |
Jun 16, 2006 | 21.83 | 22.38 | 21.61 | 21.92 | 601,889 | +0.09(+0.42%) |
Jun 15, 2006 | 21.28 | 21.95 | 21.09 | 21.83 | 359,673 | +0.62(+2.94%) |
Jun 14, 2006 | 21.07 | 21.57 | 21.07 | 21.21 | 199,656 | +0.02(+0.09%) |
Jun 13, 2006 | 21.34 | 21.65 | 21.01 | 21.19 | 275,805 | -0.32(-1.47%) |
Jun 12, 2006 | 22.27 | 22.27 | 21.46 | 21.51 | 195,692 | -0.76(-3.42%) |
Jun 09, 2006 | 22.62 | 22.74 | 22.01 | 22.27 | 149,585 | -0.28(-1.25%) |
Jun 08, 2006 | 23.00 | 23.00 | 21.57 | 22.55 | 328,796 | -0.45(-1.94%) |
Jun 07, 2006 | 22.83 | 23.30 | 22.67 | 23.00 | 308,351 | +0.13(+0.57%) |
Jun 06, 2006 | 23.09 | 23.27 | 22.42 | 22.87 | 413,708 | -0.10(-0.44%) |
Jun 05, 2006 | 23.27 | 23.41 | 22.86 | 22.97 | 419,340 | -0.37(-1.60%) |
Jun 02, 2006 | 23.37 | 23.53 | 22.87 | 23.34 | 393,471 | +0.12(+0.50%) |
Jun 01, 2006 | 22.72 | 23.23 | 22.59 | 23.23 | 258,906 | +0.59(+2.60%) |
May 31, 2006 | 23.01 | 23.14 | 22.16 | 22.64 | 477,130 | -0.27(-1.19%) |
May 30, 2006 | 23.02 | 23.25 | 22.89 | 22.91 | 322,746 | -0.12(-0.52%) |
May 26, 2006 | 23.84 | 23.94 | 22.94 | 23.03 | 387,003 | -0.69(-2.91%) |
May 25, 2006 | 23.51 | 23.80 | 23.33 | 23.72 | 150,003 | +0.46(+1.96%) |
May 24, 2006 | 23.27 | 23.44 | 22.37 | 23.27 | 304,387 | -0.04(-0.16%) |
May 23, 2006 | 23.34 | 23.61 | 23.04 | 23.30 | 527,201 | +0.20(+0.85%) |
May 22, 2006 | 23.10 | 23.43 | 22.89 | 23.11 | 377,615 | +0.05(+0.23%) |
May 19, 2006 | 23.35 | 23.63 | 22.89 | 23.06 | 223,022 | -0.42(-1.78%) |
May 18, 2006 | 23.61 | 23.97 | 23.44 | 23.47 | 220,101 | -0.01(-0.04%) |
May 17, 2006 | 23.64 | 24.01 | 23.08 | 23.48 | 241,173 | -0.28(-1.19%) |
May 16, 2006 | 23.99 | 24.30 | 23.62 | 23.76 | 312,523 | -0.20(-0.84%) |
May 15, 2006 | 24.53 | 24.80 | 23.09 | 23.97 | 550,567 | -0.55(-2.25%) |
May 12, 2006 | 24.62 | 26.31 | 24.45 | 24.52 | 1,481,254 | +0.37(+1.55%) |
May 11, 2006 | 24.85 | 25.04 | 24.09 | 24.14 | 300,006 | -0.65(-2.63%) |
May 10, 2006 | 25.30 | 25.30 | 23.94 | 24.80 | 315,235 | -0.40(-1.60%) |
May 09, 2006 | 25.06 | 25.86 | 25.06 | 25.20 | 241,173 | -0.10(-0.40%) |
May 08, 2006 | 24.88 | 25.37 | 24.45 | 25.30 | 210,087 | +0.73(+2.99%) |
May 05, 2006 | 24.21 | 25.16 | 23.92 | 24.57 | 330,257 | +1.63(+7.11%) |
May 04, 2006 | 23.21 | 23.27 | 22.86 | 22.94 | 65,717 | -0.16(-0.69%) |
May 03, 2006 | 23.05 | 23.25 | 22.60 | 23.09 | 142,492 | +0.08(+0.33%) |
May 02, 2006 | 22.98 | 23.10 | 22.38 | 23.02 | 139,780 | +0.11(+0.50%) |
May 01, 2006 | 22.60 | 23.30 | 22.53 | 22.90 | 135,190 | +0.35(+1.53%) |
Apr 28, 2006 | 22.68 | 22.82 | 22.36 | 22.56 | 82,825 | -0.17(-0.76%) |
Apr 27, 2006 | 22.41 | 23.09 | 22.29 | 22.73 | 148,542 | +0.20(+0.89%) |
Apr 26, 2006 | 22.49 | 22.78 | 22.26 | 22.53 | 131,226 | +0.13(+0.60%) |
Apr 25, 2006 | 22.67 | 22.67 | 22.10 | 22.39 | 93,256 | -0.28(-1.23%) |
Apr 24, 2006 | 23.01 | 23.08 | 22.55 | 22.67 | 60,919 | -0.31(-1.36%) |
Apr 21, 2006 | 23.49 | 23.49 | 22.80 | 22.98 | 131,435 | -0.07(-0.29%) |
Apr 20, 2006 | 23.01 | 23.10 | 22.85 | 23.05 | 102,018 | -0.03(-0.12%) |
Apr 19, 2006 | 22.74 | 23.10 | 22.74 | 23.08 | 178,167 | +0.29(+1.26%) |
Apr 18, 2006 | 21.81 | 22.94 | 21.81 | 22.79 | 157,722 | +0.98(+4.51%) |
Apr 17, 2006 | 21.78 | 21.88 | 21.70 | 21.81 | 123,924 | -0.02(-0.09%) |
Apr 13, 2006 | 21.73 | 22.05 | 21.57 | 21.83 | 64,048 | +0.10(+0.44%) |
Apr 12, 2006 | 21.68 | 21.83 | 21.55 | 21.73 | 88,040 | +0.07(+0.31%) |
Apr 11, 2006 | 21.80 | 21.95 | 21.59 | 21.67 | 271,841 | -0.09(-0.40%) |
Apr 10, 2006 | 21.52 | 21.95 | 21.45 | 21.75 | 137,068 | +0.17(+0.80%) |
Apr 07, 2006 | 21.94 | 22.05 | 21.50 | 21.58 | 150,628 | -0.25(-1.14%) |
Apr 06, 2006 | 21.45 | 21.96 | 21.34 | 21.83 | 179,002 | +0.35(+1.65%) |
Apr 05, 2006 | 21.57 | 21.66 | 21.38 | 21.47 | 97,637 | -0.18(-0.82%) |
Apr 04, 2006 | 21.58 | 21.82 | 21.44 | 21.65 | 204,037 | +0.09(+0.40%) |
Apr 03, 2006 | 21.21 | 21.69 | 21.21 | 21.56 | 177,124 | +0.35(+1.65%) |
Mar 31, 2006 | 21.50 | 21.52 | 21.00 | 21.21 | 172,117 | -0.18(-0.85%) |
Mar 30, 2006 | 21.16 | 21.45 | 21.13 | 21.40 | 194,232 | +0.30(+1.41%) |
Mar 29, 2006 | 20.01 | 21.10 | 20.01 | 21.10 | 173,995 | +1.16(+5.82%) |
Mar 28, 2006 | 20.12 | 20.24 | 19.84 | 19.94 | 120,377 | -0.18(-0.88%) |
Mar 27, 2006 | 19.77 | 20.16 | 19.70 | 20.12 | 100,975 | +0.28(+1.40%) |
Mar 24, 2006 | 19.59 | 19.87 | 19.54 | 19.84 | 62,588 | +0.26(+1.32%) |
Mar 23, 2006 | 19.70 | 19.70 | 19.33 | 19.58 | 69,681 | -0.11(-0.58%) |
Mar 22, 2006 | 19.37 | 19.75 | 19.18 | 19.70 | 127,471 | +0.27(+1.41%) |
Mar 21, 2006 | 19.82 | 20.19 | 19.36 | 19.42 | 131,852 | -0.52(-2.60%) |
Mar 20, 2006 | 19.96 | 20.13 | 19.72 | 19.94 | 74,897 | -0.10(-0.48%) |
Mar 17, 2006 | 19.82 | 20.19 | 19.59 | 20.04 | 295,833 | +0.31(+1.58%) |
Mar 16, 2006 | 19.88 | 19.89 | 19.58 | 19.72 | 109,112 | -0.09(-0.44%) |
Mar 15, 2006 | 19.32 | 19.81 | 19.24 | 19.81 | 97,220 | +0.03(+0.15%) |
Mar 14, 2006 | 19.24 | 19.89 | 19.08 | 19.78 | 117,874 | +0.46(+2.41%) |
Mar 13, 2006 | 19.50 | 19.70 | 19.18 | 19.32 | 207,375 | -0.09(-0.47%) |
Mar 10, 2006 | 19.19 | 19.57 | 19.13 | 19.41 | 53,408 | +0.22(+1.15%) |
Mar 09, 2006 | 19.34 | 19.41 | 19.17 | 19.19 | 65,717 | -0.18(-0.92%) |
Mar 08, 2006 | 19.41 | 19.49 | 19.17 | 19.36 | 102,227 | -0.12(-0.61%) |
Mar 07, 2006 | 19.53 | 19.60 | 19.22 | 19.48 | 110,781 | -0.12(-0.61%) |
Mar 06, 2006 | 19.80 | 20.30 | 19.59 | 19.60 | 80,947 | -0.65(-3.20%) |
Mar 03, 2006 | 19.92 | 20.55 | 19.71 | 20.25 | 174,829 | +0.25(+1.25%) |
Mar 02, 2006 | 20.40 | 20.44 | 19.63 | 20.00 | 147,708 | -0.46(-2.25%) |