Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.08 | 17.23 | 16.32 | 16.60 | 213,004 | -0.43(-2.52%) |
Mar 29, 2007 | 16.72 | 17.32 | 16.69 | 17.03 | 197,851 | +0.42(+2.53%) |
Mar 28, 2007 | 17.22 | 17.52 | 16.58 | 16.61 | 309,733 | -0.68(-3.93%) |
Mar 27, 2007 | 17.57 | 17.65 | 17.14 | 17.29 | 160,872 | -0.26(-1.48%) |
Mar 26, 2007 | 17.90 | 18.56 | 17.49 | 17.55 | 175,462 | -0.34(-1.90%) |
Mar 23, 2007 | 17.85 | 18.40 | 17.70 | 17.89 | 182,988 | +0.02(+0.11%) |
Mar 22, 2007 | 18.45 | 18.45 | 17.86 | 17.87 | 165,227 | -0.58(-3.14%) |
Mar 21, 2007 | 17.55 | 18.58 | 17.39 | 18.45 | 246,241 | +0.90(+5.13%) |
Mar 20, 2007 | 17.24 | 17.75 | 17.10 | 17.55 | 116,803 | +0.23(+1.33%) |
Mar 19, 2007 | 17.39 | 17.84 | 17.11 | 17.32 | 278,827 | -0.03(-0.17%) |
Mar 16, 2007 | 17.85 | 17.85 | 17.01 | 17.35 | 232,650 | -0.46(-2.58%) |
Mar 15, 2007 | 17.35 | 18.46 | 17.35 | 17.81 | 566,119 | +0.20(+1.14%) |
Mar 14, 2007 | 17.25 | 17.64 | 17.07 | 17.61 | 92,590 | +0.32(+1.85%) |
Mar 13, 2007 | 17.48 | 17.64 | 17.00 | 17.29 | 205,444 | -0.19(-1.09%) |
Mar 12, 2007 | 17.25 | 17.57 | 17.13 | 17.48 | 151,423 | -0.03(-0.17%) |
Mar 09, 2007 | 17.99 | 17.99 | 17.29 | 17.51 | 119,544 | -0.35(-1.96%) |
Mar 08, 2007 | 17.25 | 17.91 | 17.25 | 17.86 | 172,462 | +0.72(+4.20%) |
Mar 07, 2007 | 17.61 | 17.87 | 17.13 | 17.14 | 198,474 | -0.52(-2.94%) |
Mar 06, 2007 | 17.25 | 18.10 | 17.07 | 17.66 | 476,898 | +0.55(+3.21%) |
Mar 05, 2007 | 17.44 | 17.50 | 16.89 | 17.11 | 478,668 | -0.48(-2.73%) |
Mar 02, 2007 | 18.01 | 18.12 | 17.47 | 17.59 | 159,218 | -0.54(-2.98%) |
Mar 01, 2007 | 17.54 | 18.39 | 17.54 | 18.13 | 214,197 | -0.06(-0.33%) |
Feb 28, 2007 | 17.81 | 18.61 | 17.72 | 18.19 | 406,997 | +0.29(+1.62%) |
Feb 27, 2007 | 18.62 | 18.75 | 17.32 | 17.90 | 327,079 | -0.96(-5.09%) |
Feb 26, 2007 | 19.06 | 19.50 | 18.71 | 18.86 | 401,889 | -0.20(-1.05%) |
Feb 23, 2007 | 18.94 | 19.38 | 18.79 | 19.06 | 431,209 | +0.04(+0.21%) |
Feb 22, 2007 | 18.65 | 19.18 | 18.65 | 19.02 | 429,918 | +0.38(+2.04%) |
Feb 21, 2007 | 19.10 | 19.72 | 18.44 | 18.64 | 865,404 | -0.39(-2.05%) |
Feb 20, 2007 | 18.20 | 19.32 | 18.18 | 19.03 | 797,718 | +0.79(+4.33%) |
Feb 16, 2007 | 17.71 | 18.64 | 17.42 | 18.24 | 310,751 | +0.50(+2.82%) |
Feb 15, 2007 | 17.68 | 17.83 | 17.46 | 17.74 | 341,636 | +0.14(+0.80%) |
Feb 14, 2007 | 17.39 | 17.92 | 17.39 | 17.60 | 293,330 | -0.05(-0.28%) |
Feb 13, 2007 | 17.80 | 17.89 | 17.41 | 17.65 | 536,378 | -0.16(-0.90%) |
Feb 12, 2007 | 17.00 | 17.85 | 16.81 | 17.81 | 321,621 | +0.72(+4.21%) |
Feb 09, 2007 | 17.22 | 17.76 | 16.91 | 17.09 | 264,758 | -0.17(-0.98%) |
Feb 08, 2007 | 16.76 | 17.52 | 16.68 | 17.26 | 375,023 | +0.18(+1.05%) |
Feb 07, 2007 | 17.67 | 18.75 | 16.86 | 17.08 | 987,174 | -0.82(-4.58%) |
Feb 06, 2007 | 15.26 | 18.35 | 15.20 | 17.90 | 1,772,793 | +3.24(+22.10%) |
Feb 05, 2007 | 14.59 | 15.56 | 14.27 | 14.66 | 738,117 | -0.45(-2.98%) |
Feb 02, 2007 | 14.63 | 15.24 | 14.51 | 15.11 | 328,722 | +0.51(+3.49%) |
Feb 01, 2007 | 14.63 | 14.82 | 14.35 | 14.60 | 304,516 | -0.12(-0.82%) |
Jan 31, 2007 | 14.78 | 14.79 | 14.26 | 14.72 | 317,854 | -0.06(-0.41%) |
Jan 30, 2007 | 14.78 | 15.00 | 14.68 | 14.78 | 293,943 | -0.02(-0.14%) |
Jan 29, 2007 | 14.55 | 15.16 | 14.51 | 14.80 | 203,535 | +0.24(+1.65%) |
Jan 26, 2007 | 14.67 | 14.99 | 14.34 | 14.56 | 464,710 | -0.15(-1.02%) |
Jan 25, 2007 | 14.80 | 15.16 | 14.54 | 14.71 | 446,226 | -0.12(-0.81%) |
Jan 24, 2007 | 14.79 | 15.20 | 14.71 | 14.83 | 274,923 | +0.34(+2.35%) |
Jan 23, 2007 | 15.30 | 15.30 | 14.27 | 14.49 | 539,853 | -0.87(-5.66%) |
Jan 22, 2007 | 14.45 | 15.39 | 14.05 | 15.36 | 508,910 | +0.93(+6.44%) |
Jan 19, 2007 | 14.46 | 14.66 | 14.12 | 14.43 | 389,064 | -0.06(-0.41%) |
Jan 18, 2007 | 15.25 | 15.26 | 14.30 | 14.49 | 233,252 | -0.69(-4.55%) |
Jan 17, 2007 | 15.35 | 15.67 | 15.13 | 15.18 | 245,940 | -0.11(-0.72%) |
Jan 16, 2007 | 15.09 | 15.43 | 14.96 | 15.29 | 183,970 | +0.16(+1.06%) |
Jan 12, 2007 | 15.04 | 15.26 | 14.93 | 15.13 | 166,842 | +0.03(+0.20%) |
Jan 11, 2007 | 14.75 | 15.22 | 14.74 | 15.10 | 442,998 | +0.33(+2.23%) |
Jan 10, 2007 | 14.55 | 14.84 | 14.43 | 14.77 | 184,037 | +0.22(+1.51%) |
Jan 09, 2007 | 14.94 | 15.30 | 14.47 | 14.55 | 453,174 | -0.36(-2.41%) |
Jan 08, 2007 | 14.98 | 15.17 | 14.70 | 14.91 | 282,224 | -0.12(-0.80%) |
Jan 05, 2007 | 15.68 | 15.68 | 14.88 | 15.03 | 442,980 | -0.73(-4.63%) |
Jan 04, 2007 | 14.85 | 15.83 | 14.79 | 15.76 | 325,348 | +0.98(+6.63%) |
Jan 03, 2007 | 15.92 | 16.07 | 14.52 | 14.78 | 713,709 | -1.02(-6.46%) |
Dec 29, 2006 | 16.30 | 16.39 | 15.35 | 15.80 | 828,596 | -0.63(-3.83%) |
Dec 28, 2006 | 16.50 | 16.70 | 16.26 | 16.43 | 171,668 | -0.16(-0.96%) |
Dec 27, 2006 | 16.70 | 16.86 | 16.17 | 16.59 | 417,254 | -0.15(-0.90%) |
Dec 26, 2006 | 16.62 | 16.84 | 16.02 | 16.74 | 286,093 | +0.06(+0.36%) |
Dec 22, 2006 | 16.34 | 16.97 | 16.23 | 16.68 | 226,973 | +0.42(+2.58%) |
Dec 21, 2006 | 16.28 | 17.11 | 16.08 | 16.26 | 381,347 | -0.06(-0.37%) |
Dec 20, 2006 | 16.39 | 16.44 | 16.00 | 16.32 | 171,198 | +0.00(+0.00%) |
Dec 19, 2006 | 14.90 | 16.59 | 14.90 | 16.32 | 685,885 | +1.25(+8.29%) |
Dec 18, 2006 | 16.08 | 16.13 | 14.90 | 15.07 | 309,989 | -1.01(-6.28%) |
Dec 15, 2006 | 15.91 | 16.43 | 15.80 | 16.08 | 293,488 | +0.12(+0.75%) |
Dec 14, 2006 | 16.45 | 16.55 | 15.90 | 15.96 | 245,390 | -0.52(-3.16%) |
Dec 13, 2006 | 16.12 | 16.60 | 15.86 | 16.48 | 363,355 | +0.36(+2.23%) |
Dec 12, 2006 | 16.33 | 16.49 | 15.80 | 16.12 | 901,261 | -0.26(-1.59%) |
Dec 11, 2006 | 16.75 | 17.51 | 16.23 | 16.38 | 700,486 | -0.38(-2.27%) |
Dec 08, 2006 | 16.80 | 16.95 | 16.28 | 16.76 | 253,863 | +0.11(+0.66%) |
Dec 07, 2006 | 16.30 | 17.14 | 16.10 | 16.65 | 807,434 | +0.44(+2.71%) |
Dec 06, 2006 | 16.00 | 16.26 | 15.60 | 16.21 | 328,750 | +0.21(+1.31%) |
Dec 05, 2006 | 16.23 | 16.35 | 15.61 | 16.00 | 431,266 | -0.15(-0.93%) |
Dec 04, 2006 | 15.35 | 16.54 | 15.10 | 16.15 | 721,604 | +0.89(+5.83%) |
Dec 01, 2006 | 14.36 | 15.66 | 14.28 | 15.26 | 985,973 | +0.87(+6.05%) |
Nov 30, 2006 | 14.46 | 14.64 | 14.25 | 14.39 | 216,100 | +0.02(+0.14%) |
Nov 29, 2006 | 14.21 | 14.40 | 14.18 | 14.37 | 404,226 | +0.18(+1.27%) |
Nov 28, 2006 | 14.27 | 14.46 | 13.97 | 14.19 | 490,950 | -0.07(-0.49%) |
Nov 27, 2006 | 14.42 | 14.70 | 13.93 | 14.26 | 662,604 | -0.25(-1.72%) |
Nov 24, 2006 | 14.34 | 14.80 | 14.13 | 14.51 | 268,623 | +0.10(+0.69%) |
Nov 22, 2006 | 14.02 | 14.50 | 14.02 | 14.41 | 366,465 | +0.34(+2.42%) |
Nov 21, 2006 | 14.20 | 14.24 | 14.01 | 14.07 | 187,891 | -0.16(-1.12%) |
Nov 20, 2006 | 14.54 | 14.60 | 14.00 | 14.23 | 255,991 | -0.13(-0.91%) |
Nov 17, 2006 | 13.82 | 14.57 | 13.61 | 14.36 | 775,173 | +0.51(+3.68%) |
Nov 16, 2006 | 13.87 | 14.00 | 13.60 | 13.85 | 215,254 | -0.01(-0.07%) |
Nov 15, 2006 | 13.74 | 13.96 | 13.50 | 13.86 | 289,157 | +0.16(+1.17%) |
Nov 14, 2006 | 13.54 | 13.87 | 13.40 | 13.70 | 475,267 | +0.27(+2.01%) |
Nov 13, 2006 | 13.67 | 13.79 | 13.40 | 13.43 | 463,535 | -0.38(-2.75%) |
Nov 10, 2006 | 13.45 | 13.92 | 13.45 | 13.81 | 394,807 | +0.30(+2.22%) |
Nov 09, 2006 | 14.35 | 14.35 | 13.49 | 13.51 | 407,274 | -0.65(-4.59%) |
Nov 08, 2006 | 13.75 | 14.40 | 13.60 | 14.16 | 545,355 | +0.32(+2.31%) |
Nov 07, 2006 | 14.53 | 14.58 | 13.71 | 13.84 | 935,953 | -0.75(-5.14%) |
Nov 06, 2006 | 15.70 | 16.74 | 14.36 | 14.59 | 2,430,518 | -3.19(-17.94%) |
Nov 03, 2006 | 17.75 | 18.15 | 17.25 | 17.78 | 841,866 | +0.07(+0.40%) |
Nov 02, 2006 | 17.59 | 17.91 | 17.42 | 17.71 | 221,060 | +0.06(+0.34%) |
Nov 01, 2006 | 18.35 | 18.35 | 17.62 | 17.65 | 304,773 | -0.64(-3.50%) |
Oct 31, 2006 | 18.10 | 18.48 | 17.92 | 18.29 | 212,765 | +0.21(+1.16%) |
Oct 30, 2006 | 18.27 | 18.48 | 17.94 | 18.08 | 177,092 | -0.26(-1.42%) |
Oct 27, 2006 | 18.58 | 18.84 | 18.25 | 18.34 | 202,174 | -0.22(-1.19%) |
Oct 26, 2006 | 17.96 | 18.88 | 17.91 | 18.56 | 898,986 | +0.79(+4.45%) |
Oct 25, 2006 | 17.76 | 18.70 | 17.72 | 17.77 | 371,841 | +0.15(+0.85%) |
Oct 24, 2006 | 17.46 | 17.72 | 17.39 | 17.62 | 334,621 | +0.06(+0.34%) |
Oct 23, 2006 | 17.72 | 17.89 | 17.31 | 17.56 | 172,053 | -0.09(-0.51%) |
Oct 20, 2006 | 17.94 | 18.45 | 17.60 | 17.65 | 281,298 | -0.45(-2.49%) |
Oct 19, 2006 | 17.86 | 18.25 | 17.83 | 18.10 | 374,808 | +0.25(+1.40%) |
Oct 18, 2006 | 18.16 | 18.31 | 17.67 | 17.85 | 492,366 | -0.27(-1.49%) |
Oct 17, 2006 | 17.72 | 19.07 | 17.38 | 18.12 | 652,222 | +0.34(+1.91%) |
Oct 16, 2006 | 18.20 | 18.20 | 17.75 | 17.78 | 445,341 | -0.54(-2.95%) |
Oct 13, 2006 | 18.40 | 18.42 | 18.09 | 18.32 | 424,836 | -0.12(-0.65%) |
Oct 12, 2006 | 18.65 | 18.65 | 18.09 | 18.44 | 431,940 | -0.15(-0.81%) |
Oct 11, 2006 | 18.64 | 19.09 | 18.00 | 18.59 | 377,090 | -0.03(-0.16%) |
Oct 10, 2006 | 18.33 | 18.70 | 18.12 | 18.62 | 437,266 | +0.26(+1.42%) |
Oct 09, 2006 | 18.59 | 18.59 | 18.23 | 18.36 | 217,172 | -0.24(-1.29%) |
Oct 06, 2006 | 18.10 | 18.70 | 17.94 | 18.60 | 494,771 | +0.50(+2.76%) |
Oct 05, 2006 | 17.52 | 18.57 | 17.47 | 18.10 | 482,579 | +0.63(+3.61%) |
Oct 04, 2006 | 17.20 | 17.50 | 17.01 | 17.47 | 262,841 | +0.28(+1.63%) |
Oct 03, 2006 | 17.03 | 17.70 | 17.00 | 17.19 | 218,917 | +0.07(+0.41%) |
Oct 02, 2006 | 17.48 | 17.59 | 17.01 | 17.12 | 441,921 | -0.41(-2.34%) |
Sep 29, 2006 | 17.33 | 17.82 | 17.02 | 17.53 | 296,815 | +0.15(+0.86%) |
Sep 28, 2006 | 17.88 | 17.95 | 17.33 | 17.38 | 336,392 | -0.59(-3.28%) |
Sep 27, 2006 | 18.64 | 18.67 | 17.55 | 17.97 | 681,508 | -1.01(-5.32%) |
Sep 26, 2006 | 18.37 | 20.42 | 18.31 | 18.98 | 392,592 | +0.54(+2.93%) |
Sep 25, 2006 | 18.52 | 18.53 | 17.94 | 18.44 | 174,517 | +0.04(+0.22%) |
Sep 22, 2006 | 18.88 | 19.00 | 17.73 | 18.40 | 754,512 | -0.57(-3.00%) |
Sep 21, 2006 | 19.48 | 19.58 | 18.85 | 18.97 | 286,236 | -0.39(-2.01%) |
Sep 20, 2006 | 19.55 | 20.03 | 19.10 | 19.36 | 189,053 | -0.08(-0.41%) |
Sep 19, 2006 | 19.80 | 19.80 | 19.06 | 19.44 | 367,704 | -0.28(-1.42%) |
Sep 18, 2006 | 19.88 | 20.01 | 19.56 | 19.72 | 257,847 | -0.28(-1.40%) |
Sep 15, 2006 | 20.33 | 20.34 | 19.76 | 20.00 | 661,170 | -0.28(-1.38%) |
Sep 14, 2006 | 20.33 | 20.47 | 19.74 | 20.28 | 605,557 | -0.01(-0.05%) |
Sep 13, 2006 | 20.25 | 21.00 | 19.86 | 20.29 | 624,434 | +0.15(+0.74%) |
Sep 12, 2006 | 18.29 | 20.33 | 18.24 | 20.14 | 766,660 | +1.81(+9.87%) |
Sep 11, 2006 | 17.67 | 18.88 | 17.62 | 18.33 | 840,354 | +0.62(+3.50%) |
Sep 08, 2006 | 17.79 | 18.40 | 17.63 | 17.71 | 298,965 | -0.08(-0.45%) |
Sep 07, 2006 | 17.91 | 18.13 | 17.17 | 17.79 | 1,106,600 | -0.18(-1.00%) |
Sep 06, 2006 | 18.43 | 18.50 | 17.77 | 17.97 | 296,168 | -0.50(-2.71%) |
Sep 05, 2006 | 18.50 | 18.90 | 18.19 | 18.47 | 349,747 | +0.06(+0.33%) |
Sep 01, 2006 | 18.96 | 19.54 | 18.15 | 18.41 | 750,999 | -0.50(-2.64%) |
Aug 31, 2006 | 18.84 | 20.24 | 18.59 | 18.91 | 1,061,792 | -0.03(-0.16%) |
Aug 30, 2006 | 18.04 | 19.73 | 17.85 | 18.94 | 1,085,791 | +0.97(+5.40%) |
Aug 29, 2006 | 17.60 | 18.23 | 17.41 | 17.97 | 560,952 | +0.46(+2.63%) |
Aug 28, 2006 | 17.92 | 18.17 | 17.45 | 17.51 | 363,054 | -0.44(-2.45%) |
Aug 25, 2006 | 18.00 | 18.03 | 17.74 | 17.95 | 166,352 | -0.10(-0.55%) |
Aug 24, 2006 | 18.11 | 18.33 | 17.61 | 18.05 | 279,103 | +0.04(+0.22%) |
Aug 23, 2006 | 17.61 | 18.34 | 17.52 | 18.01 | 364,257 | +0.29(+1.64%) |
Aug 22, 2006 | 17.58 | 18.29 | 17.44 | 17.72 | 369,690 | +0.08(+0.45%) |
Aug 21, 2006 | 17.35 | 17.74 | 17.31 | 17.64 | 326,136 | +0.18(+1.03%) |
Aug 18, 2006 | 17.72 | 17.73 | 17.03 | 17.46 | 185,118 | +0.03(+0.17%) |
Aug 17, 2006 | 16.33 | 18.00 | 16.33 | 17.43 | 996,035 | +1.11(+6.80%) |
Aug 16, 2006 | 16.60 | 16.75 | 16.07 | 16.32 | 655,134 | -0.10(-0.61%) |
Aug 15, 2006 | 16.57 | 16.69 | 16.30 | 16.42 | 330,295 | +0.20(+1.23%) |
Aug 14, 2006 | 16.39 | 16.71 | 16.16 | 16.22 | 183,530 | -0.05(-0.31%) |
Aug 11, 2006 | 16.46 | 16.60 | 16.13 | 16.27 | 256,105 | -0.26(-1.57%) |
Aug 10, 2006 | 16.56 | 17.16 | 16.17 | 16.53 | 639,694 | -0.11(-0.66%) |
Aug 09, 2006 | 16.49 | 16.80 | 16.23 | 16.64 | 707,999 | +0.15(+0.91%) |
Aug 08, 2006 | 16.85 | 16.89 | 16.03 | 16.49 | 902,914 | -0.43(-2.54%) |
Aug 07, 2006 | 17.10 | 17.32 | 16.75 | 16.92 | 176,003 | -0.27(-1.57%) |
Aug 04, 2006 | 17.26 | 17.60 | 16.95 | 17.19 | 159,007 | +0.12(+0.70%) |
Aug 03, 2006 | 16.54 | 17.35 | 16.40 | 17.07 | 310,079 | +0.35(+2.09%) |
Aug 02, 2006 | 16.89 | 17.14 | 16.45 | 16.72 | 537,071 | -0.25(-1.47%) |
Aug 01, 2006 | 17.48 | 17.48 | 16.80 | 16.97 | 443,642 | -0.31(-1.79%) |
Jul 31, 2006 | 17.33 | 17.78 | 17.15 | 17.28 | 714,802 | -0.59(-3.30%) |
Jul 28, 2006 | 18.50 | 18.94 | 17.02 | 17.87 | 1,551,672 | +0.45(+2.58%) |
Jul 27, 2006 | 18.36 | 18.42 | 17.31 | 17.42 | 1,281,296 | -0.94(-5.12%) |
Jul 26, 2006 | 18.86 | 19.10 | 18.05 | 18.36 | 1,082,764 | -0.64(-3.37%) |
Jul 25, 2006 | 19.40 | 19.46 | 18.72 | 19.00 | 351,861 | -0.38(-1.96%) |
Jul 24, 2006 | 19.21 | 19.48 | 18.80 | 19.38 | 190,431 | +0.38(+2.00%) |
Jul 21, 2006 | 18.92 | 19.44 | 18.75 | 19.00 | 485,376 | +0.01(+0.05%) |
Jul 20, 2006 | 19.68 | 20.31 | 18.75 | 18.99 | 526,677 | -0.57(-2.91%) |
Jul 19, 2006 | 19.45 | 19.83 | 19.12 | 19.56 | 574,395 | +0.05(+0.26%) |
Jul 18, 2006 | 19.79 | 20.51 | 19.17 | 19.51 | 868,129 | -0.08(-0.41%) |
Jul 17, 2006 | 19.87 | 20.08 | 19.43 | 19.59 | 679,974 | -0.33(-1.66%) |
Jul 14, 2006 | 20.28 | 20.50 | 19.85 | 19.92 | 449,885 | -0.31(-1.53%) |
Jul 13, 2006 | 20.37 | 20.74 | 20.00 | 20.23 | 816,966 | -0.62(-2.97%) |
Jul 12, 2006 | 21.04 | 21.40 | 20.37 | 20.85 | 792,251 | -0.10(-0.48%) |
Jul 11, 2006 | 22.73 | 22.93 | 20.72 | 20.95 | 693,988 | +0.28(+1.35%) |
Jul 10, 2006 | 21.49 | 21.51 | 20.52 | 20.67 | 541,492 | -0.76(-3.55%) |
Jul 07, 2006 | 21.99 | 21.99 | 21.24 | 21.43 | 195,925 | -0.46(-2.10%) |
Jul 06, 2006 | 21.54 | 22.31 | 21.23 | 21.89 | 482,668 | +0.37(+1.72%) |
Jul 05, 2006 | 21.95 | 21.98 | 21.10 | 21.52 | 475,833 | -0.47(-2.14%) |
Jul 03, 2006 | 21.59 | 21.99 | 21.47 | 21.99 | 103,814 | +0.73(+3.43%) |
Jun 30, 2006 | 21.94 | 22.00 | 21.12 | 21.26 | 413,086 | -0.52(-2.39%) |
Jun 29, 2006 | 21.82 | 21.92 | 21.44 | 21.78 | 332,200 | +0.17(+0.79%) |
Jun 28, 2006 | 21.78 | 22.10 | 21.07 | 21.61 | 702,832 | -0.20(-0.92%) |
Jun 27, 2006 | 23.00 | 24.14 | 21.60 | 21.81 | 1,213,402 | -1.21(-5.26%) |
Jun 26, 2006 | 20.00 | 23.46 | 19.73 | 23.02 | 2,204,500 | +3.34(+16.97%) |
Jun 23, 2006 | 19.74 | 19.84 | 19.51 | 19.68 | 132,602 | -0.15(-0.76%) |
Jun 22, 2006 | 20.10 | 20.15 | 19.43 | 19.83 | 573,475 | -0.41(-2.03%) |
Jun 21, 2006 | 20.35 | 20.54 | 19.51 | 20.24 | 518,143 | +0.09(+0.45%) |
Jun 20, 2006 | 19.99 | 20.75 | 19.55 | 20.15 | 1,580,491 | +0.21(+1.05%) |
Jun 19, 2006 | 19.73 | 20.59 | 19.00 | 19.94 | 564,151 | +0.35(+1.79%) |
Jun 16, 2006 | 20.00 | 20.12 | 19.50 | 19.59 | 725,527 | -0.53(-2.63%) |
Jun 15, 2006 | 20.00 | 20.27 | 19.41 | 20.12 | 656,413 | +0.26(+1.31%) |
Jun 14, 2006 | 21.04 | 21.59 | 19.74 | 19.86 | 736,585 | -1.03(-4.93%) |
Jun 13, 2006 | 20.96 | 21.64 | 20.71 | 20.89 | 321,889 | -0.11(-0.52%) |
Jun 12, 2006 | 22.05 | 22.63 | 20.70 | 21.00 | 814,208 | -0.93(-4.24%) |
Jun 09, 2006 | 23.24 | 24.73 | 21.71 | 21.93 | 674,212 | -1.31(-5.64%) |
Jun 08, 2006 | 21.50 | 23.46 | 21.20 | 23.24 | 569,945 | +1.64(+7.59%) |
Jun 07, 2006 | 21.70 | 22.26 | 21.39 | 21.60 | 270,005 | +0.00(+0.00%) |
Jun 06, 2006 | 21.61 | 22.27 | 21.39 | 21.60 | 307,215 | +0.00(+0.00%) |
Jun 05, 2006 | 21.60 | 22.15 | 21.37 | 21.60 | 353,306 | -0.15(-0.69%) |
Jun 02, 2006 | 21.94 | 22.14 | 21.49 | 21.75 | 238,628 | -0.16(-0.73%) |
Jun 01, 2006 | 21.65 | 21.92 | 21.51 | 21.91 | 258,656 | +0.38(+1.76%) |
May 31, 2006 | 21.79 | 22.30 | 21.28 | 21.53 | 304,098 | -0.12(-0.55%) |
May 30, 2006 | 22.54 | 22.54 | 21.57 | 21.65 | 766,284 | -1.01(-4.46%) |
May 26, 2006 | 22.07 | 23.35 | 22.07 | 22.66 | 1,068,809 | +0.65(+2.95%) |
May 25, 2006 | 21.66 | 22.74 | 21.44 | 22.01 | 327,000 | +0.60(+2.80%) |
May 24, 2006 | 21.38 | 21.89 | 21.13 | 21.41 | 501,159 | +0.05(+0.23%) |
May 23, 2006 | 21.73 | 22.10 | 21.35 | 21.36 | 921,937 | -0.03(-0.14%) |
May 22, 2006 | 21.96 | 22.17 | 21.25 | 21.39 | 593,416 | -0.83(-3.74%) |
May 19, 2006 | 22.00 | 22.50 | 21.29 | 22.22 | 635,658 | +0.40(+1.86%) |
May 18, 2006 | 22.51 | 22.70 | 21.67 | 21.82 | 490,712 | -0.51(-2.31%) |
May 17, 2006 | 21.80 | 23.07 | 20.89 | 22.33 | 944,142 | +0.48(+2.20%) |
May 16, 2006 | 22.82 | 23.05 | 21.70 | 21.85 | 526,042 | -1.04(-4.54%) |
May 15, 2006 | 23.39 | 23.62 | 22.81 | 22.89 | 569,109 | -0.59(-2.51%) |
May 12, 2006 | 23.27 | 24.55 | 22.37 | 23.48 | 385,775 | +0.21(+0.90%) |
May 11, 2006 | 24.40 | 24.40 | 22.82 | 23.27 | 694,945 | -1.48(-5.98%) |
May 10, 2006 | 24.75 | 25.01 | 24.17 | 24.75 | 536,546 | -0.41(-1.63%) |
May 09, 2006 | 24.24 | 26.24 | 24.20 | 25.16 | 709,606 | +1.17(+4.88%) |
May 08, 2006 | 23.82 | 24.34 | 23.82 | 23.99 | 473,162 | +0.07(+0.29%) |
May 05, 2006 | 24.70 | 25.00 | 23.51 | 23.92 | 1,147,113 | -0.75(-3.04%) |
May 04, 2006 | 24.04 | 24.79 | 23.57 | 24.67 | 1,226,434 | +0.95(+4.01%) |
May 03, 2006 | 24.82 | 25.11 | 23.51 | 23.72 | 490,381 | -0.85(-3.46%) |
May 02, 2006 | 24.25 | 25.59 | 24.25 | 24.57 | 577,572 | +0.34(+1.40%) |
May 01, 2006 | 25.88 | 25.99 | 24.21 | 24.23 | 1,027,002 | -1.65(-6.38%) |
Apr 28, 2006 | 26.55 | 27.88 | 25.63 | 25.88 | 1,726,100 | -2.84(-9.89%) |
Apr 27, 2006 | 28.47 | 29.87 | 28.10 | 28.72 | 851,198 | +0.18(+0.63%) |
Apr 26, 2006 | 27.90 | 29.29 | 27.25 | 28.54 | 714,971 | +1.09(+3.97%) |
Apr 25, 2006 | 26.46 | 28.00 | 26.08 | 27.45 | 813,247 | +1.13(+4.29%) |
Apr 24, 2006 | 27.08 | 27.13 | 26.15 | 26.32 | 547,670 | -0.86(-3.16%) |
Apr 21, 2006 | 27.84 | 28.50 | 26.68 | 27.18 | 524,316 | -0.49(-1.77%) |
Apr 20, 2006 | 28.33 | 28.86 | 26.99 | 27.67 | 587,212 | -0.47(-1.67%) |
Apr 19, 2006 | 27.31 | 28.71 | 26.71 | 28.14 | 701,059 | +0.65(+2.36%) |
Apr 18, 2006 | 27.15 | 27.85 | 27.00 | 27.49 | 595,261 | +0.36(+1.33%) |
Apr 17, 2006 | 27.31 | 27.74 | 26.42 | 27.13 | 419,275 | -0.25(-0.91%) |
Apr 13, 2006 | 26.80 | 28.33 | 26.77 | 27.38 | 1,331,243 | +0.51(+1.90%) |
Apr 12, 2006 | 27.37 | 27.23 | 26.50 | 26.87 | 714,982 | -0.50(-1.83%) |
Apr 11, 2006 | 28.35 | 28.60 | 27.21 | 27.37 | 387,848 | -0.66(-2.35%) |
Apr 10, 2006 | 28.16 | 29.75 | 27.65 | 28.03 | 717,051 | -0.41(-1.44%) |
Apr 07, 2006 | 29.20 | 29.41 | 28.27 | 28.44 | 940,256 | -0.87(-2.97%) |
Apr 06, 2006 | 28.42 | 30.63 | 28.06 | 29.31 | 1,277,136 | +0.86(+3.02%) |
Apr 05, 2006 | 28.66 | 29.49 | 27.52 | 28.45 | 1,545,282 | -0.23(-0.80%) |
Apr 04, 2006 | 28.95 | 29.21 | 28.25 | 28.68 | 450,362 | -0.18(-0.62%) |