Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.61 | 16.63 | 16.05 | 16.08 | 834,156 | -0.48(-2.92%) |
Apr 27, 2007 | 16.82 | 16.82 | 16.53 | 16.57 | 507,489 | -0.25(-1.49%) |
Apr 26, 2007 | 16.87 | 16.98 | 16.68 | 16.82 | 590,690 | -0.11(-0.66%) |
Apr 25, 2007 | 16.84 | 16.97 | 16.54 | 16.93 | 863,862 | +0.10(+0.61%) |
Apr 24, 2007 | 16.78 | 16.84 | 16.52 | 16.83 | 614,584 | +0.01(+0.06%) |
Apr 23, 2007 | 16.95 | 16.98 | 16.60 | 16.82 | 418,369 | -0.06(-0.39%) |
Apr 20, 2007 | 16.78 | 17.10 | 16.78 | 16.88 | 564,858 | +0.27(+1.62%) |
Apr 19, 2007 | 16.61 | 16.78 | 16.47 | 16.61 | 562,490 | -0.09(-0.56%) |
Apr 18, 2007 | 16.83 | 16.84 | 16.62 | 16.70 | 466,912 | -0.21(-1.26%) |
Apr 17, 2007 | 17.18 | 17.18 | 16.84 | 16.92 | 658,929 | -0.19(-1.09%) |
Apr 16, 2007 | 16.99 | 17.24 | 16.94 | 17.10 | 844,822 | +0.22(+1.32%) |
Apr 13, 2007 | 16.96 | 17.10 | 16.57 | 16.88 | 965,145 | -0.04(-0.22%) |
Apr 12, 2007 | 16.89 | 17.42 | 16.70 | 16.92 | 1,539,045 | -0.70(-3.96%) |
Apr 11, 2007 | 17.63 | 17.86 | 17.49 | 17.62 | 736,855 | -0.02(-0.11%) |
Apr 10, 2007 | 17.80 | 18.00 | 17.56 | 17.63 | 507,382 | -0.21(-1.20%) |
Apr 09, 2007 | 17.88 | 17.88 | 17.59 | 17.85 | 610,180 | -0.11(-0.62%) |
Apr 05, 2007 | 19.14 | 19.16 | 17.89 | 17.96 | 2,419,268 | -0.19(-1.02%) |
Apr 04, 2007 | 18.20 | 18.30 | 18.05 | 18.14 | 811,122 | -0.10(-0.56%) |
Apr 03, 2007 | 18.40 | 18.66 | 18.24 | 18.25 | 871,720 | -0.03(-0.15%) |
Apr 02, 2007 | 18.12 | 18.50 | 17.88 | 18.28 | 742,345 | +0.19(+1.03%) |
Mar 30, 2007 | 18.21 | 18.45 | 17.98 | 18.09 | 830,496 | -0.39(-2.11%) |
Mar 29, 2007 | 18.48 | 18.69 | 18.17 | 18.48 | 723,186 | +0.22(+1.22%) |
Mar 28, 2007 | 18.39 | 18.42 | 18.02 | 18.26 | 966,329 | -0.20(-1.11%) |
Mar 27, 2007 | 17.88 | 18.63 | 17.38 | 18.46 | 1,743,978 | +0.57(+3.17%) |
Mar 26, 2007 | 18.49 | 18.63 | 17.71 | 17.89 | 1,218,298 | +0.19(+1.05%) |
Mar 23, 2007 | 17.12 | 17.79 | 16.98 | 17.71 | 683,577 | +0.63(+3.70%) |
Mar 22, 2007 | 17.30 | 17.37 | 16.82 | 17.08 | 641,385 | -0.15(-0.86%) |
Mar 21, 2007 | 16.98 | 17.37 | 16.95 | 17.23 | 667,755 | +0.28(+1.64%) |
Mar 20, 2007 | 16.52 | 16.97 | 16.44 | 16.95 | 685,192 | +0.43(+2.59%) |
Mar 19, 2007 | 16.59 | 16.62 | 16.36 | 16.52 | 487,039 | -0.06(-0.39%) |
Mar 16, 2007 | 16.57 | 16.70 | 16.31 | 16.58 | 564,427 | +0.02(+0.11%) |
Mar 15, 2007 | 16.74 | 16.89 | 16.45 | 16.57 | 464,436 | -0.20(-1.22%) |
Mar 14, 2007 | 16.61 | 16.87 | 16.44 | 16.77 | 842,443 | +0.14(+0.84%) |
Mar 13, 2007 | 16.82 | 16.73 | 16.46 | 16.63 | 686,591 | -0.19(-1.10%) |
Mar 12, 2007 | 16.63 | 16.83 | 16.61 | 16.82 | 525,895 | +0.12(+0.72%) |
Mar 09, 2007 | 16.53 | 16.81 | 16.41 | 16.70 | 582,833 | +0.33(+2.04%) |
Mar 08, 2007 | 16.10 | 16.54 | 15.68 | 16.36 | 1,126,595 | -0.19(-1.12%) |
Mar 07, 2007 | 16.64 | 16.74 | 16.40 | 16.55 | 419,768 | +0.02(+0.11%) |
Mar 06, 2007 | 16.12 | 16.68 | 16.12 | 16.53 | 493,928 | +0.49(+3.07%) |
Mar 05, 2007 | 16.16 | 16.54 | 16.03 | 16.04 | 567,333 | -0.54(-3.25%) |
Mar 02, 2007 | 16.96 | 16.96 | 16.57 | 16.57 | 490,483 | -0.52(-3.04%) |
Mar 01, 2007 | 16.87 | 17.23 | 16.73 | 17.10 | 458,516 | -0.14(-0.81%) |
Feb 28, 2007 | 17.35 | 17.47 | 16.73 | 17.23 | 514,808 | -0.14(-0.80%) |
Feb 27, 2007 | 17.77 | 17.77 | 17.14 | 17.37 | 475,415 | -0.69(-3.81%) |
Feb 26, 2007 | 18.16 | 18.28 | 17.88 | 18.06 | 259,538 | -0.10(-0.56%) |
Feb 23, 2007 | 18.64 | 18.64 | 18.01 | 18.16 | 401,686 | -0.46(-2.49%) |
Feb 22, 2007 | 18.66 | 18.80 | 18.40 | 18.63 | 754,723 | -0.04(-0.20%) |
Feb 21, 2007 | 18.61 | 18.78 | 18.54 | 18.67 | 699,507 | -0.08(-0.45%) |
Feb 20, 2007 | 18.13 | 18.99 | 18.01 | 18.75 | 980,752 | +1.13(+6.43%) |
Feb 16, 2007 | 17.47 | 17.86 | 17.30 | 17.62 | 751,601 | +0.19(+1.07%) |
Feb 15, 2007 | 17.03 | 17.49 | 16.91 | 17.43 | 631,052 | +0.38(+2.23%) |
Feb 14, 2007 | 16.82 | 17.14 | 16.75 | 17.05 | 626,910 | +0.23(+1.38%) |
Feb 13, 2007 | 16.80 | 16.89 | 16.71 | 16.82 | 613,120 | +0.02(+0.11%) |
Feb 12, 2007 | 16.91 | 17.05 | 16.70 | 16.80 | 479,880 | -0.12(-0.71%) |
Feb 09, 2007 | 17.07 | 17.16 | 16.82 | 16.92 | 626,532 | -0.21(-1.25%) |
Feb 08, 2007 | 17.09 | 17.27 | 16.97 | 17.13 | 668,078 | +0.05(+0.27%) |
Feb 07, 2007 | 17.16 | 17.16 | 16.87 | 17.09 | 585,739 | -0.11(-0.65%) |
Feb 06, 2007 | 17.07 | 17.23 | 17.05 | 17.20 | 567,010 | +0.17(+0.98%) |
Feb 05, 2007 | 16.82 | 17.06 | 16.77 | 17.03 | 1,138,650 | +0.10(+0.60%) |
Feb 02, 2007 | 17.00 | 17.08 | 16.72 | 16.93 | 847,610 | -0.07(-0.44%) |
Feb 01, 2007 | 16.49 | 17.15 | 16.48 | 17.00 | 1,049,530 | +0.48(+2.92%) |
Jan 31, 2007 | 16.68 | 16.68 | 16.29 | 16.52 | 1,299,992 | -0.24(-1.44%) |
Jan 30, 2007 | 16.96 | 16.99 | 16.63 | 16.76 | 845,565 | -0.20(-1.20%) |
Jan 29, 2007 | 17.18 | 17.30 | 16.92 | 16.96 | 582,402 | -0.27(-1.56%) |
Jan 26, 2007 | 17.47 | 17.63 | 17.03 | 17.23 | 469,710 | -0.23(-1.33%) |
Jan 25, 2007 | 17.82 | 17.87 | 17.23 | 17.47 | 659,360 | -0.37(-2.08%) |
Jan 24, 2007 | 17.74 | 17.92 | 17.52 | 17.84 | 815,535 | +0.21(+1.21%) |
Jan 23, 2007 | 17.81 | 18.04 | 17.47 | 17.62 | 1,519,671 | -0.26(-1.45%) |
Jan 22, 2007 | 18.67 | 18.67 | 17.85 | 17.88 | 899,274 | -0.83(-4.42%) |
Jan 19, 2007 | 19.12 | 19.12 | 18.43 | 18.71 | 1,072,025 | -0.41(-2.14%) |
Jan 18, 2007 | 19.21 | 19.33 | 18.99 | 19.12 | 891,201 | -0.08(-0.44%) |
Jan 17, 2007 | 19.05 | 19.49 | 19.05 | 19.20 | 830,711 | +0.14(+0.73%) |
Jan 16, 2007 | 19.36 | 19.58 | 18.89 | 19.06 | 1,469,729 | -0.29(-1.49%) |
Jan 12, 2007 | 18.72 | 19.67 | 18.72 | 19.35 | 1,554,974 | +0.59(+3.12%) |
Jan 11, 2007 | 17.85 | 18.80 | 17.74 | 18.77 | 1,411,930 | +0.92(+5.15%) |
Jan 10, 2007 | 17.78 | 17.93 | 17.65 | 17.85 | 584,662 | +0.00(+0.00%) |
Jan 09, 2007 | 17.53 | 17.86 | 17.53 | 17.85 | 696,493 | +0.29(+1.64%) |
Jan 08, 2007 | 17.26 | 17.78 | 17.25 | 17.56 | 639,340 | +0.23(+1.34%) |
Jan 05, 2007 | 17.65 | 17.73 | 17.29 | 17.33 | 892,278 | -0.51(-2.86%) |
Jan 04, 2007 | 17.42 | 17.91 | 17.37 | 17.84 | 636,864 | +0.39(+2.24%) |
Jan 03, 2007 | 17.48 | 17.70 | 17.30 | 17.45 | 885,927 | +0.11(+0.64%) |
Dec 29, 2006 | 17.64 | 17.69 | 17.33 | 17.34 | 426,872 | -0.38(-2.15%) |
Dec 28, 2006 | 17.71 | 17.84 | 17.48 | 17.72 | 502,538 | -0.06(-0.31%) |
Dec 27, 2006 | 17.56 | 17.77 | 17.24 | 17.77 | 622,764 | +0.46(+2.68%) |
Dec 26, 2006 | 17.75 | 17.78 | 17.20 | 17.31 | 625,886 | -0.45(-2.51%) |
Dec 22, 2006 | 17.88 | 17.89 | 17.52 | 17.75 | 585,631 | -0.14(-0.78%) |
Dec 21, 2006 | 18.18 | 18.28 | 17.81 | 17.89 | 1,767,227 | -0.25(-1.38%) |
Dec 20, 2006 | 16.69 | 18.25 | 16.40 | 18.14 | 4,421,458 | +1.47(+8.80%) |
Dec 19, 2006 | 16.96 | 17.09 | 16.67 | 16.68 | 1,066,966 | -0.33(-1.91%) |
Dec 18, 2006 | 17.06 | 17.36 | 16.99 | 17.00 | 971,388 | +0.07(+0.44%) |
Dec 15, 2006 | 16.91 | 17.53 | 16.87 | 16.93 | 2,651,971 | +0.11(+0.66%) |
Dec 14, 2006 | 16.96 | 17.23 | 16.81 | 16.82 | 1,021,545 | -0.09(-0.55%) |
Dec 13, 2006 | 16.93 | 17.19 | 16.82 | 16.91 | 859,342 | +0.02(+0.11%) |
Dec 12, 2006 | 17.24 | 17.36 | 16.78 | 16.89 | 986,564 | -0.34(-1.99%) |
Dec 11, 2006 | 17.49 | 17.56 | 17.14 | 17.23 | 1,160,607 | -0.20(-1.17%) |
Dec 08, 2006 | 17.21 | 17.84 | 17.21 | 17.44 | 892,708 | +0.25(+1.46%) |
Dec 07, 2006 | 17.19 | 17.44 | 17.10 | 17.19 | 875,379 | -0.07(-0.38%) |
Dec 06, 2006 | 17.33 | 17.47 | 17.19 | 17.25 | 760,319 | -0.04(-0.21%) |
Dec 05, 2006 | 17.36 | 17.49 | 17.10 | 17.29 | 780,985 | +0.10(+0.59%) |
Dec 04, 2006 | 17.37 | 17.64 | 17.13 | 17.19 | 1,126,595 | -0.14(-0.80%) |
Dec 01, 2006 | 17.14 | 17.63 | 17.10 | 17.33 | 1,277,712 | -0.13(-0.75%) |
Nov 30, 2006 | 18.43 | 18.61 | 16.87 | 17.46 | 3,562,654 | -1.43(-7.57%) |
Nov 29, 2006 | 19.42 | 19.74 | 18.87 | 18.89 | 1,780,035 | -0.33(-1.74%) |
Nov 28, 2006 | 19.70 | 19.92 | 19.16 | 19.22 | 907,131 | -0.47(-2.41%) |
Nov 27, 2006 | 20.10 | 20.10 | 18.93 | 19.70 | 1,837,188 | -0.51(-2.53%) |
Nov 24, 2006 | 19.99 | 20.31 | 19.89 | 20.21 | 342,918 | +0.05(+0.23%) |
Nov 22, 2006 | 20.63 | 20.71 | 19.99 | 20.16 | 756,875 | -0.47(-2.30%) |
Nov 21, 2006 | 20.63 | 20.72 | 20.49 | 20.63 | 352,390 | +0.01(+0.05%) |
Nov 20, 2006 | 20.86 | 20.87 | 20.53 | 20.63 | 512,548 | -0.24(-1.16%) |
Nov 17, 2006 | 21.06 | 21.10 | 20.63 | 20.87 | 503,076 | -0.20(-0.93%) |
Nov 16, 2006 | 20.77 | 21.14 | 20.63 | 21.06 | 467,235 | +0.30(+1.43%) |
Nov 15, 2006 | 21.09 | 21.13 | 20.69 | 20.77 | 615,445 | -0.40(-1.89%) |
Nov 14, 2006 | 20.71 | 21.16 | 20.53 | 21.16 | 588,214 | +0.63(+3.08%) |
Nov 13, 2006 | 20.90 | 21.42 | 20.49 | 20.53 | 742,560 | -0.38(-1.82%) |
Nov 10, 2006 | 20.32 | 21.02 | 20.25 | 20.91 | 348,838 | +0.63(+3.11%) |
Nov 09, 2006 | 20.46 | 20.65 | 20.22 | 20.28 | 695,094 | -0.35(-1.71%) |
Nov 08, 2006 | 20.16 | 20.87 | 20.12 | 20.63 | 676,366 | +0.20(+0.95%) |
Nov 07, 2006 | 19.85 | 20.54 | 19.85 | 20.44 | 872,365 | +0.62(+3.14%) |
Nov 06, 2006 | 20.11 | 20.12 | 19.43 | 19.82 | 1,611,266 | -0.48(-2.38%) |
Nov 03, 2006 | 20.21 | 20.50 | 20.12 | 20.30 | 1,700,171 | -0.10(-0.50%) |
Nov 02, 2006 | 22.31 | 22.89 | 19.50 | 20.40 | 5,104,390 | -3.43(-14.39%) |
Nov 01, 2006 | 25.11 | 25.14 | 23.74 | 23.83 | 867,307 | -1.24(-4.96%) |
Oct 31, 2006 | 25.29 | 25.46 | 25.03 | 25.08 | 445,493 | -0.20(-0.81%) |
Oct 30, 2006 | 25.69 | 25.70 | 24.77 | 25.28 | 875,810 | -0.56(-2.16%) |
Oct 27, 2006 | 26.68 | 26.68 | 25.78 | 25.84 | 836,631 | -0.85(-3.17%) |
Oct 26, 2006 | 26.90 | 27.16 | 26.03 | 26.68 | 543,439 | +0.02(+0.07%) |
Oct 25, 2006 | 27.08 | 27.27 | 26.29 | 26.66 | 378,222 | -0.43(-1.58%) |
Oct 24, 2006 | 27.19 | 27.56 | 26.89 | 27.09 | 653,440 | -0.09(-0.34%) |
Oct 23, 2006 | 26.27 | 27.33 | 26.15 | 27.18 | 636,649 | +0.82(+3.10%) |
Oct 20, 2006 | 26.20 | 26.38 | 25.92 | 26.37 | 444,847 | +0.22(+0.85%) |
Oct 19, 2006 | 26.15 | 26.36 | 25.97 | 26.14 | 612,755 | -0.07(-0.28%) |
Oct 18, 2006 | 26.70 | 27.18 | 26.04 | 26.22 | 519,867 | -0.20(-0.77%) |
Oct 17, 2006 | 26.57 | 26.66 | 26.20 | 26.42 | 674,751 | -0.50(-1.86%) |
Oct 16, 2006 | 27.05 | 27.08 | 26.79 | 26.92 | 537,519 | -0.14(-0.52%) |
Oct 13, 2006 | 27.32 | 27.59 | 26.84 | 27.06 | 586,384 | -0.09(-0.34%) |
Oct 12, 2006 | 26.68 | 27.27 | 26.67 | 27.16 | 401,256 | +0.50(+1.88%) |
Oct 11, 2006 | 27.18 | 27.18 | 26.16 | 26.66 | 668,508 | -0.57(-2.08%) |
Oct 10, 2006 | 27.90 | 28.01 | 27.09 | 27.22 | 523,419 | -0.68(-2.43%) |
Oct 09, 2006 | 27.33 | 27.94 | 26.79 | 27.90 | 643,215 | +0.39(+1.42%) |
Oct 06, 2006 | 28.55 | 28.55 | 27.32 | 27.51 | 810,261 | -1.04(-3.64%) |
Oct 05, 2006 | 28.57 | 28.73 | 28.10 | 28.55 | 450,121 | -0.16(-0.55%) |
Oct 04, 2006 | 28.40 | 28.73 | 28.10 | 28.71 | 561,414 | +0.31(+1.08%) |
Oct 03, 2006 | 28.52 | 28.60 | 28.11 | 28.40 | 484,564 | -0.20(-0.68%) |
Oct 02, 2006 | 28.06 | 28.77 | 27.79 | 28.60 | 714,791 | +1.21(+4.41%) |
Sep 29, 2006 | 28.34 | 28.34 | 27.37 | 27.39 | 389,524 | -0.92(-3.25%) |
Sep 28, 2006 | 28.55 | 28.69 | 27.77 | 28.31 | 424,827 | +0.45(+1.60%) |
Sep 27, 2006 | 28.68 | 29.03 | 27.51 | 27.86 | 1,218,944 | -0.75(-2.63%) |
Sep 26, 2006 | 28.48 | 28.99 | 28.35 | 28.62 | 862,894 | +0.15(+0.52%) |
Sep 25, 2006 | 27.53 | 28.54 | 27.28 | 28.47 | 766,777 | +1.15(+4.22%) |
Sep 22, 2006 | 27.38 | 27.63 | 27.09 | 27.32 | 500,493 | -0.06(-0.20%) |
Sep 21, 2006 | 27.21 | 27.84 | 26.99 | 27.37 | 694,556 | +0.43(+1.59%) |
Sep 20, 2006 | 27.41 | 27.84 | 26.89 | 26.94 | 1,610,513 | +1.29(+5.03%) |
Sep 19, 2006 | 25.35 | 25.76 | 25.04 | 25.65 | 501,031 | +0.29(+1.14%) |
Sep 18, 2006 | 25.20 | 25.79 | 25.09 | 25.36 | 498,771 | -0.50(-1.94%) |
Sep 15, 2006 | 25.76 | 25.96 | 25.46 | 25.87 | 546,130 | +0.29(+1.13%) |
Sep 14, 2006 | 25.57 | 25.88 | 25.36 | 25.58 | 469,495 | +0.02(+0.07%) |
Sep 13, 2006 | 25.13 | 25.56 | 25.00 | 25.56 | 535,797 | +0.51(+2.04%) |
Sep 12, 2006 | 23.83 | 25.31 | 23.83 | 25.05 | 991,838 | +1.38(+5.81%) |
Sep 11, 2006 | 23.58 | 23.95 | 23.27 | 23.67 | 372,087 | +0.06(+0.24%) |
Sep 08, 2006 | 23.22 | 23.62 | 23.20 | 23.62 | 342,811 | +0.38(+1.64%) |
Sep 07, 2006 | 22.86 | 23.57 | 22.82 | 23.24 | 777,325 | +0.60(+2.67%) |
Sep 06, 2006 | 22.73 | 23.48 | 22.34 | 22.63 | 488,008 | -0.52(-2.25%) |
Sep 05, 2006 | 22.67 | 23.45 | 22.67 | 23.15 | 730,828 | +0.53(+2.34%) |
Sep 01, 2006 | 22.66 | 22.97 | 22.34 | 22.62 | 367,997 | +0.00(+0.00%) |
Aug 31, 2006 | 23.46 | 23.47 | 21.88 | 22.62 | 1,805,544 | -0.89(-3.79%) |
Aug 30, 2006 | 23.65 | 23.65 | 23.19 | 23.52 | 801,543 | -0.10(-0.43%) |
Aug 29, 2006 | 23.98 | 24.29 | 23.39 | 23.62 | 803,157 | -0.22(-0.94%) |
Aug 28, 2006 | 23.34 | 24.29 | 23.34 | 23.84 | 455,933 | +0.61(+2.64%) |
Aug 25, 2006 | 23.83 | 23.83 | 22.98 | 23.23 | 702,628 | -0.71(-2.95%) |
Aug 24, 2006 | 25.30 | 25.30 | 23.67 | 23.93 | 760,750 | -1.37(-5.40%) |
Aug 23, 2006 | 26.11 | 26.22 | 25.22 | 25.30 | 166,293 | -0.66(-2.54%) |
Aug 22, 2006 | 26.03 | 26.17 | 25.68 | 25.96 | 160,911 | -0.09(-0.36%) |
Aug 21, 2006 | 26.21 | 26.28 | 25.88 | 26.05 | 173,396 | -0.23(-0.88%) |
Aug 18, 2006 | 26.41 | 26.41 | 25.99 | 26.28 | 190,941 | -0.01(-0.04%) |
Aug 17, 2006 | 26.45 | 26.56 | 26.12 | 26.29 | 340,551 | -0.12(-0.46%) |
Aug 16, 2006 | 25.50 | 26.48 | 25.49 | 26.41 | 338,613 | +1.00(+3.95%) |
Aug 15, 2006 | 25.09 | 25.48 | 25.00 | 25.41 | 392,214 | +0.72(+2.94%) |
Aug 14, 2006 | 24.39 | 24.79 | 24.39 | 24.69 | 486,931 | +0.53(+2.19%) |
Aug 11, 2006 | 24.53 | 24.53 | 23.85 | 24.16 | 347,762 | -0.46(-1.85%) |
Aug 10, 2006 | 24.30 | 24.81 | 24.25 | 24.61 | 428,164 | +0.33(+1.34%) |
Aug 09, 2006 | 24.85 | 24.98 | 24.16 | 24.29 | 397,704 | -0.40(-1.62%) |
Aug 08, 2006 | 25.65 | 25.74 | 24.53 | 24.69 | 689,066 | -0.87(-3.42%) |
Aug 07, 2006 | 26.27 | 26.27 | 25.48 | 25.56 | 466,158 | -0.78(-2.96%) |
Aug 04, 2006 | 27.50 | 27.69 | 25.78 | 26.34 | 403,839 | -1.04(-3.80%) |
Aug 03, 2006 | 26.14 | 27.59 | 26.06 | 27.38 | 902,503 | +1.24(+4.73%) |
Aug 02, 2006 | 25.97 | 26.34 | 25.88 | 26.14 | 535,366 | +0.51(+1.99%) |
Aug 01, 2006 | 26.10 | 26.10 | 25.32 | 25.63 | 382,850 | -0.56(-2.13%) |
Jul 31, 2006 | 26.17 | 26.40 | 25.94 | 26.19 | 436,774 | +0.02(+0.07%) |
Jul 28, 2006 | 24.57 | 26.21 | 24.46 | 26.17 | 890,233 | +1.87(+7.68%) |
Jul 27, 2006 | 24.76 | 25.14 | 24.24 | 24.30 | 536,227 | -0.42(-1.69%) |
Jul 26, 2006 | 25.09 | 25.09 | 24.51 | 24.72 | 478,106 | -0.41(-1.63%) |
Jul 25, 2006 | 25.08 | 25.46 | 24.52 | 25.13 | 530,415 | -0.01(-0.04%) |
Jul 24, 2006 | 24.10 | 25.19 | 24.10 | 25.14 | 283,074 | +1.06(+4.40%) |
Jul 21, 2006 | 24.56 | 24.56 | 23.84 | 24.08 | 244,757 | -0.47(-1.93%) |
Jul 20, 2006 | 25.36 | 25.36 | 24.55 | 24.56 | 273,603 | -0.61(-2.44%) |
Jul 19, 2006 | 24.34 | 25.53 | 24.32 | 25.17 | 417,939 | +0.94(+3.87%) |
Jul 18, 2006 | 24.71 | 24.85 | 23.55 | 24.23 | 481,335 | -0.30(-1.21%) |
Jul 17, 2006 | 24.58 | 24.97 | 24.29 | 24.53 | 294,591 | -0.15(-0.60%) |
Jul 14, 2006 | 25.41 | 25.48 | 24.18 | 24.68 | 488,115 | -0.85(-3.35%) |
Jul 13, 2006 | 26.29 | 26.43 | 25.46 | 25.53 | 852,884 | -0.95(-3.58%) |
Jul 12, 2006 | 27.24 | 27.34 | 26.45 | 26.48 | 605,543 | -0.65(-2.40%) |
Jul 11, 2006 | 26.40 | 27.26 | 26.38 | 27.13 | 828,989 | +0.72(+2.74%) |
Jul 10, 2006 | 26.78 | 26.91 | 26.32 | 26.40 | 230,550 | -0.17(-0.63%) |
Jul 07, 2006 | 27.29 | 27.34 | 26.38 | 26.57 | 440,649 | -0.69(-2.52%) |
Jul 06, 2006 | 27.78 | 27.78 | 27.02 | 27.26 | 442,802 | +0.01(+0.03%) |
Jul 05, 2006 | 26.76 | 27.27 | 26.65 | 27.25 | 432,146 | +0.49(+1.84%) |
Jul 03, 2006 | 27.05 | 27.27 | 26.73 | 26.76 | 296,529 | -0.19(-0.69%) |
Jun 30, 2006 | 26.90 | 27.20 | 26.60 | 26.94 | 832,218 | -0.10(-0.38%) |
Jun 29, 2006 | 26.25 | 27.09 | 26.25 | 27.05 | 941,681 | +0.95(+3.63%) |
Jun 28, 2006 | 25.95 | 26.25 | 25.60 | 26.10 | 505,552 | +0.22(+0.86%) |
Jun 27, 2006 | 26.27 | 26.57 | 25.76 | 25.88 | 271,342 | -0.45(-1.69%) |
Jun 26, 2006 | 26.21 | 26.59 | 26.10 | 26.32 | 409,866 | +0.28(+1.07%) |
Jun 23, 2006 | 26.14 | 26.48 | 25.69 | 26.04 | 319,132 | -0.16(-0.60%) |
Jun 22, 2006 | 26.48 | 26.74 | 26.01 | 26.20 | 714,360 | -0.58(-2.15%) |
Jun 21, 2006 | 24.99 | 26.87 | 24.57 | 26.78 | 1,202,368 | +0.50(+1.91%) |
Jun 20, 2006 | 26.29 | 26.57 | 26.00 | 26.27 | 732,227 | +0.09(+0.36%) |
Jun 19, 2006 | 27.04 | 27.09 | 26.13 | 26.18 | 686,160 | -0.44(-1.64%) |
Jun 16, 2006 | 27.04 | 27.18 | 26.50 | 26.62 | 996,682 | -0.43(-1.58%) |
Jun 15, 2006 | 26.94 | 27.36 | 26.82 | 27.05 | 1,557,342 | +1.25(+4.83%) |
Jun 14, 2006 | 24.71 | 25.86 | 24.67 | 25.80 | 433,545 | +0.82(+3.27%) |
Jun 13, 2006 | 25.83 | 26.27 | 24.76 | 24.98 | 612,970 | -0.92(-3.55%) |
Jun 12, 2006 | 25.98 | 26.18 | 25.74 | 25.90 | 486,393 | -0.07(-0.29%) |
Jun 09, 2006 | 25.92 | 26.20 | 25.83 | 25.98 | 492,636 | +0.17(+0.65%) |
Jun 08, 2006 | 26.57 | 26.58 | 25.22 | 25.81 | 993,883 | -0.89(-3.34%) |
Jun 07, 2006 | 26.87 | 27.43 | 26.66 | 26.70 | 529,877 | -0.13(-0.48%) |
Jun 06, 2006 | 26.96 | 26.96 | 26.29 | 26.83 | 542,040 | -0.09(-0.35%) |
Jun 05, 2006 | 27.01 | 27.24 | 26.83 | 26.92 | 600,700 | -0.18(-0.65%) |
Jun 02, 2006 | 26.90 | 27.19 | 26.66 | 27.10 | 1,097,319 | +0.32(+1.18%) |
Jun 01, 2006 | 26.11 | 26.92 | 25.90 | 26.79 | 930,057 | +1.76(+7.02%) |
May 31, 2006 | 24.36 | 25.03 | 24.28 | 25.03 | 787,335 | +0.72(+2.98%) |
May 30, 2006 | 24.62 | 24.73 | 24.20 | 24.30 | 374,347 | -0.40(-1.62%) |
May 26, 2006 | 24.11 | 24.73 | 24.11 | 24.70 | 554,202 | +0.74(+3.10%) |
May 25, 2006 | 24.53 | 24.58 | 23.81 | 23.96 | 569,917 | -0.33(-1.38%) |
May 24, 2006 | 24.25 | 25.14 | 24.09 | 24.30 | 875,810 | +0.02(+0.08%) |
May 23, 2006 | 24.06 | 24.67 | 24.06 | 24.28 | 745,466 | +0.45(+1.87%) |
May 22, 2006 | 23.58 | 24.08 | 23.39 | 23.83 | 492,421 | +0.26(+1.10%) |
May 19, 2006 | 23.56 | 23.78 | 23.37 | 23.57 | 956,965 | +0.01(+0.04%) |
May 18, 2006 | 23.67 | 24.06 | 23.49 | 23.56 | 824,469 | -0.07(-0.31%) |
May 17, 2006 | 23.61 | 23.83 | 23.41 | 23.64 | 417,185 | -0.05(-0.20%) |
May 16, 2006 | 23.72 | 24.17 | 23.38 | 23.68 | 921,231 | -0.10(-0.43%) |
May 15, 2006 | 23.60 | 23.83 | 23.37 | 23.78 | 253,045 | +0.13(+0.55%) |
May 12, 2006 | 24.11 | 24.18 | 23.65 | 23.65 | 313,427 | -0.51(-2.11%) |
May 11, 2006 | 24.83 | 24.83 | 24.16 | 24.17 | 448,506 | -0.67(-2.69%) |
May 10, 2006 | 25.18 | 25.25 | 24.69 | 24.83 | 839,860 | -0.29(-1.15%) |
May 09, 2006 | 25.54 | 25.55 | 24.99 | 25.12 | 416,109 | -0.30(-1.17%) |
May 08, 2006 | 25.60 | 25.74 | 25.22 | 25.42 | 393,829 | -0.33(-1.26%) |
May 05, 2006 | 25.88 | 26.66 | 25.70 | 25.74 | 603,606 | +0.05(+0.18%) |
May 04, 2006 | 25.09 | 25.76 | 24.95 | 25.70 | 494,251 | +0.97(+3.91%) |
May 03, 2006 | 24.63 | 24.83 | 24.47 | 24.73 | 216,772 | +0.29(+1.18%) |
May 02, 2006 | 24.57 | 24.57 | 23.98 | 24.44 | 339,797 | +0.02(+0.08%) |