Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.28 | 18.35 | 17.91 | 17.94 | 243,644 | -0.34(-1.84%) |
Apr 27, 2007 | 18.35 | 18.41 | 18.18 | 18.28 | 187,539 | -0.15(-0.84%) |
Apr 26, 2007 | 18.58 | 18.59 | 18.27 | 18.43 | 197,721 | -0.16(-0.88%) |
Apr 25, 2007 | 18.22 | 18.81 | 18.22 | 18.59 | 505,887 | +0.64(+3.59%) |
Apr 24, 2007 | 18.04 | 18.10 | 17.61 | 17.95 | 157,512 | -0.09(-0.48%) |
Apr 23, 2007 | 18.19 | 18.29 | 17.55 | 18.04 | 127,484 | -0.10(-0.53%) |
Apr 20, 2007 | 17.99 | 18.18 | 17.87 | 18.13 | 164,369 | +0.27(+1.51%) |
Apr 19, 2007 | 18.00 | 18.05 | 17.49 | 17.86 | 174,239 | -0.19(-1.07%) |
Apr 18, 2007 | 18.05 | 18.16 | 17.96 | 18.06 | 324,063 | +0.01(+0.05%) |
Apr 17, 2007 | 18.09 | 18.13 | 17.88 | 18.05 | 185,357 | -0.06(-0.32%) |
Apr 16, 2007 | 17.61 | 18.15 | 17.60 | 18.10 | 286,555 | +0.56(+3.18%) |
Apr 13, 2007 | 17.64 | 17.65 | 17.35 | 17.55 | 106,393 | -0.12(-0.65%) |
Apr 12, 2007 | 17.47 | 17.67 | 17.38 | 17.66 | 288,737 | +0.29(+1.66%) |
Apr 11, 2007 | 17.64 | 17.64 | 17.30 | 17.37 | 184,733 | -0.24(-1.37%) |
Apr 10, 2007 | 17.59 | 17.81 | 17.48 | 17.61 | 141,823 | +0.02(+0.11%) |
Apr 09, 2007 | 17.70 | 17.99 | 17.55 | 17.59 | 135,900 | -0.11(-0.60%) |
Apr 05, 2007 | 17.61 | 17.81 | 17.42 | 17.70 | 253,515 | +0.23(+1.32%) |
Apr 04, 2007 | 17.47 | 17.61 | 17.38 | 17.47 | 246,761 | +0.01(+0.06%) |
Apr 03, 2007 | 17.02 | 17.89 | 17.02 | 17.46 | 446,768 | +0.49(+2.89%) |
Apr 02, 2007 | 16.81 | 17.04 | 16.74 | 16.97 | 308,686 | +0.18(+1.09%) |
Mar 30, 2007 | 16.87 | 16.90 | 16.66 | 16.79 | 249,359 | -0.11(-0.63%) |
Mar 29, 2007 | 17.09 | 17.18 | 16.75 | 16.89 | 152,420 | -0.19(-1.13%) |
Mar 28, 2007 | 17.04 | 17.18 | 16.92 | 17.08 | 133,718 | -0.01(-0.06%) |
Mar 27, 2007 | 17.40 | 17.40 | 16.95 | 17.09 | 182,032 | -0.35(-1.99%) |
Mar 26, 2007 | 17.41 | 17.57 | 17.34 | 17.44 | 274,295 | +0.03(+0.17%) |
Mar 23, 2007 | 17.37 | 17.50 | 17.32 | 17.41 | 193,773 | +0.08(+0.44%) |
Mar 22, 2007 | 17.31 | 17.36 | 17.22 | 17.33 | 226,501 | +0.09(+0.50%) |
Mar 21, 2007 | 17.09 | 17.31 | 16.78 | 17.25 | 184,422 | +0.18(+1.07%) |
Mar 20, 2007 | 16.94 | 17.12 | 16.87 | 17.06 | 214,760 | +0.02(+0.11%) |
Mar 19, 2007 | 16.94 | 17.05 | 16.92 | 17.05 | 308,166 | +0.18(+1.08%) |
Mar 16, 2007 | 16.77 | 16.94 | 16.64 | 16.86 | 694,362 | +0.10(+0.57%) |
Mar 15, 2007 | 16.82 | 16.96 | 16.73 | 16.77 | 290,088 | -0.04(-0.23%) |
Mar 14, 2007 | 16.75 | 16.96 | 16.62 | 16.80 | 425,157 | +0.04(+0.23%) |
Mar 13, 2007 | 17.25 | 17.29 | 16.59 | 16.77 | 382,247 | -0.48(-2.79%) |
Mar 12, 2007 | 17.31 | 17.56 | 17.21 | 17.25 | 340,791 | -0.08(-0.44%) |
Mar 09, 2007 | 17.36 | 17.58 | 17.19 | 17.32 | 278,866 | +0.04(+0.22%) |
Mar 08, 2007 | 17.32 | 17.35 | 17.14 | 17.29 | 255,489 | +0.08(+0.45%) |
Mar 07, 2007 | 17.18 | 17.37 | 17.10 | 17.21 | 327,076 | -0.05(-0.28%) |
Mar 06, 2007 | 17.42 | 17.64 | 17.15 | 17.26 | 773,325 | -0.07(-0.39%) |
Mar 05, 2007 | 17.26 | 17.56 | 17.26 | 17.32 | 512,849 | -0.07(-0.39%) |
Mar 02, 2007 | 17.40 | 17.79 | 17.34 | 17.39 | 395,961 | -0.11(-0.60%) |
Mar 01, 2007 | 17.88 | 17.88 | 17.33 | 17.50 | 412,066 | -0.39(-2.15%) |
Feb 28, 2007 | 18.08 | 18.32 | 17.86 | 17.88 | 537,889 | -0.22(-1.22%) |
Feb 27, 2007 | 18.43 | 18.43 | 17.98 | 18.10 | 486,562 | -0.46(-2.49%) |
Feb 26, 2007 | 18.86 | 18.86 | 18.55 | 18.57 | 173,200 | -0.24(-1.28%) |
Feb 23, 2007 | 18.91 | 18.95 | 18.60 | 18.81 | 356,168 | -0.06(-0.31%) |
Feb 22, 2007 | 18.86 | 18.92 | 18.74 | 18.86 | 627,554 | +0.00(+0.00%) |
Feb 21, 2007 | 18.92 | 19.02 | 18.80 | 18.86 | 335,596 | -0.07(-0.36%) |
Feb 20, 2007 | 19.11 | 19.13 | 18.82 | 18.93 | 597,735 | -0.21(-1.11%) |
Feb 16, 2007 | 19.35 | 19.35 | 19.06 | 19.14 | 462,042 | -0.19(-1.00%) |
Feb 15, 2007 | 19.27 | 19.39 | 19.19 | 19.34 | 408,533 | +0.06(+0.30%) |
Feb 14, 2007 | 19.26 | 19.42 | 19.23 | 19.28 | 463,153 | +0.01(+0.05%) |
Feb 13, 2007 | 19.13 | 19.42 | 19.12 | 19.27 | 706,192 | +0.14(+0.76%) |
Feb 12, 2007 | 19.20 | 19.28 | 19.04 | 19.12 | 527,892 | -0.02(-0.10%) |
Feb 09, 2007 | 19.25 | 19.36 | 19.10 | 19.14 | 1,108,922 | -0.06(-0.30%) |
Feb 08, 2007 | 18.91 | 19.27 | 18.91 | 19.20 | 1,108,714 | +0.16(+0.86%) |
Feb 07, 2007 | 18.87 | 19.11 | 18.87 | 19.04 | 2,435,929 | +0.27(+1.44%) |
Feb 06, 2007 | 19.25 | 19.26 | 18.67 | 18.77 | 3,365,312 | -0.71(-3.66%) |
Feb 05, 2007 | 19.44 | 20.46 | 19.31 | 19.48 | 1,070,998 | -0.83(-4.08%) |
Feb 02, 2007 | 20.70 | 20.79 | 20.27 | 20.31 | 920,551 | -0.39(-1.86%) |
Feb 01, 2007 | 20.92 | 21.14 | 20.50 | 20.69 | 294,659 | -0.09(-0.42%) |
Jan 31, 2007 | 20.39 | 20.96 | 20.28 | 20.78 | 266,710 | +0.38(+1.89%) |
Jan 30, 2007 | 20.54 | 20.56 | 20.31 | 20.39 | 348,791 | -0.08(-0.38%) |
Jan 29, 2007 | 20.69 | 20.73 | 20.33 | 20.47 | 269,931 | -0.26(-1.25%) |
Jan 26, 2007 | 20.83 | 21.00 | 20.47 | 20.73 | 272,321 | +0.02(+0.09%) |
Jan 25, 2007 | 20.98 | 21.16 | 20.64 | 20.71 | 270,243 | -0.23(-1.10%) |
Jan 24, 2007 | 21.19 | 21.23 | 20.79 | 20.94 | 227,748 | -0.29(-1.36%) |
Jan 23, 2007 | 21.20 | 21.53 | 21.15 | 21.23 | 216,423 | -0.05(-0.23%) |
Jan 22, 2007 | 21.26 | 21.36 | 21.08 | 21.28 | 247,489 | +0.13(+0.59%) |
Jan 19, 2007 | 21.19 | 21.23 | 20.81 | 21.16 | 400,221 | -0.05(-0.23%) |
Jan 18, 2007 | 21.66 | 21.85 | 21.03 | 21.20 | 549,525 | -0.93(-4.22%) |
Jan 17, 2007 | 22.28 | 22.57 | 22.11 | 22.14 | 142,238 | -0.29(-1.29%) |
Jan 16, 2007 | 22.41 | 22.75 | 22.27 | 22.43 | 178,707 | +0.14(+0.65%) |
Jan 12, 2007 | 22.31 | 22.42 | 22.18 | 22.28 | 213,306 | -0.03(-0.13%) |
Jan 11, 2007 | 22.33 | 22.55 | 22.23 | 22.31 | 211,643 | +0.05(+0.22%) |
Jan 10, 2007 | 22.26 | 22.47 | 22.19 | 22.26 | 181,720 | -0.08(-0.34%) |
Jan 09, 2007 | 22.59 | 22.71 | 22.15 | 22.34 | 224,839 | -0.23(-1.02%) |
Jan 08, 2007 | 22.95 | 22.95 | 22.25 | 22.57 | 279,178 | -0.35(-1.51%) |
Jan 05, 2007 | 23.49 | 23.50 | 22.68 | 22.92 | 201,253 | -0.62(-2.62%) |
Jan 04, 2007 | 23.51 | 23.71 | 23.22 | 23.53 | 310,971 | +0.02(+0.08%) |
Jan 03, 2007 | 23.77 | 24.30 | 23.24 | 23.51 | 317,933 | -0.12(-0.49%) |
Dec 29, 2006 | 23.53 | 24.35 | 23.25 | 23.63 | 192,214 | +0.03(+0.12%) |
Dec 28, 2006 | 24.25 | 24.43 | 23.57 | 23.60 | 148,472 | -0.72(-2.97%) |
Dec 27, 2006 | 23.98 | 24.42 | 23.89 | 24.32 | 147,537 | +0.48(+2.02%) |
Dec 26, 2006 | 23.10 | 23.91 | 23.10 | 23.84 | 150,239 | +0.80(+3.47%) |
Dec 22, 2006 | 23.00 | 23.23 | 22.85 | 23.04 | 100,574 | +0.10(+0.42%) |
Dec 21, 2006 | 23.15 | 23.34 | 22.78 | 22.95 | 146,602 | -0.13(-0.54%) |
Dec 20, 2006 | 23.13 | 23.37 | 22.99 | 23.07 | 130,186 | -0.07(-0.29%) |
Dec 19, 2006 | 22.95 | 23.34 | 22.82 | 23.14 | 99,224 | +0.08(+0.33%) |
Dec 18, 2006 | 23.28 | 23.36 | 22.72 | 23.06 | 178,499 | -0.28(-1.20%) |
Dec 15, 2006 | 23.20 | 23.79 | 23.00 | 23.34 | 206,241 | +0.18(+0.79%) |
Dec 14, 2006 | 23.48 | 23.93 | 23.15 | 23.16 | 173,824 | +0.01(+0.04%) |
Dec 13, 2006 | 23.02 | 23.24 | 22.95 | 23.15 | 132,783 | +0.22(+0.97%) |
Dec 12, 2006 | 22.75 | 22.94 | 22.46 | 22.93 | 166,655 | +0.26(+1.15%) |
Dec 11, 2006 | 21.80 | 22.73 | 21.21 | 22.67 | 120,835 | +0.00(+0.00%) |
Dec 08, 2006 | 22.47 | 22.76 | 22.27 | 22.67 | 64,106 | +0.12(+0.51%) |
Dec 07, 2006 | 22.71 | 22.83 | 22.38 | 22.55 | 75,950 | -0.16(-0.72%) |
Dec 06, 2006 | 22.70 | 22.83 | 22.45 | 22.71 | 109,198 | +0.00(+0.00%) |
Dec 05, 2006 | 22.77 | 23.00 | 22.52 | 22.71 | 122,186 | +0.03(+0.13%) |
Dec 04, 2006 | 22.14 | 22.86 | 22.13 | 22.69 | 133,615 | +0.53(+2.39%) |
Dec 01, 2006 | 22.01 | 22.46 | 21.80 | 22.16 | 176,837 | -0.36(-1.58%) |
Nov 30, 2006 | 22.59 | 22.67 | 22.24 | 22.51 | 186,811 | +0.00(+0.00%) |
Nov 29, 2006 | 22.48 | 22.61 | 22.19 | 22.51 | 255,073 | +0.21(+0.95%) |
Nov 28, 2006 | 22.31 | 22.45 | 22.15 | 22.30 | 161,875 | -0.01(-0.04%) |
Nov 27, 2006 | 22.47 | 22.52 | 22.14 | 22.31 | 286,036 | -0.28(-1.24%) |
Nov 24, 2006 | 22.76 | 22.76 | 22.43 | 22.59 | 169,460 | -0.04(-0.17%) |
Nov 22, 2006 | 22.59 | 22.65 | 22.36 | 22.63 | 138,810 | +0.12(+0.51%) |
Nov 21, 2006 | 22.37 | 22.64 | 22.24 | 22.51 | 134,238 | +0.24(+1.08%) |
Nov 20, 2006 | 22.18 | 22.35 | 22.11 | 22.27 | 120,108 | +0.15(+0.70%) |
Nov 17, 2006 | 21.91 | 22.25 | 21.60 | 22.12 | 164,785 | +0.21(+0.97%) |
Nov 16, 2006 | 22.18 | 22.33 | 21.75 | 21.91 | 155,641 | -0.13(-0.61%) |
Nov 15, 2006 | 22.00 | 22.28 | 21.95 | 22.04 | 168,940 | +0.02(+0.09%) |
Nov 14, 2006 | 21.20 | 22.03 | 21.15 | 22.02 | 271,801 | +0.87(+4.09%) |
Nov 13, 2006 | 20.83 | 21.41 | 20.69 | 21.16 | 296,322 | +0.32(+1.52%) |
Nov 10, 2006 | 20.59 | 20.90 | 20.57 | 20.84 | 121,770 | +0.25(+1.22%) |
Nov 09, 2006 | 20.98 | 20.98 | 20.21 | 20.59 | 195,851 | -0.31(-1.47%) |
Nov 08, 2006 | 21.05 | 21.16 | 20.77 | 20.90 | 114,809 | -0.30(-1.41%) |
Nov 07, 2006 | 21.03 | 21.61 | 20.92 | 21.19 | 213,721 | +0.17(+0.82%) |
Nov 06, 2006 | 20.85 | 21.07 | 20.56 | 21.02 | 132,264 | +0.33(+1.58%) |
Nov 03, 2006 | 20.90 | 21.14 | 20.52 | 20.69 | 187,227 | -0.13(-0.60%) |
Nov 02, 2006 | 20.50 | 20.85 | 20.32 | 20.82 | 236,164 | +0.23(+1.12%) |
Nov 01, 2006 | 21.01 | 21.23 | 20.54 | 20.59 | 145,044 | -0.42(-2.02%) |
Oct 31, 2006 | 21.02 | 21.18 | 20.86 | 21.01 | 167,486 | +0.04(+0.18%) |
Oct 30, 2006 | 21.41 | 21.56 | 20.87 | 20.97 | 365,727 | -0.44(-2.07%) |
Oct 27, 2006 | 21.75 | 21.95 | 21.27 | 21.41 | 308,478 | -0.27(-1.24%) |
Oct 26, 2006 | 22.91 | 22.91 | 21.28 | 21.68 | 566,045 | -1.21(-5.30%) |
Oct 25, 2006 | 23.18 | 23.18 | 22.29 | 22.90 | 241,151 | -0.22(-0.96%) |
Oct 24, 2006 | 23.13 | 23.40 | 23.06 | 23.12 | 388,377 | -0.01(-0.04%) |
Oct 23, 2006 | 22.91 | 23.24 | 22.62 | 23.13 | 142,758 | +0.08(+0.33%) |
Oct 20, 2006 | 22.98 | 23.10 | 22.73 | 23.05 | 127,796 | +0.16(+0.72%) |
Oct 19, 2006 | 22.71 | 23.10 | 22.71 | 22.89 | 493,835 | +0.11(+0.46%) |
Oct 18, 2006 | 22.65 | 23.10 | 22.63 | 22.78 | 106,912 | +0.31(+1.37%) |
Oct 17, 2006 | 22.35 | 22.47 | 22.04 | 22.47 | 351,285 | +0.08(+0.34%) |
Oct 16, 2006 | 22.39 | 22.67 | 22.29 | 22.40 | 116,159 | +0.07(+0.30%) |
Oct 13, 2006 | 22.67 | 22.69 | 22.22 | 22.33 | 140,991 | -0.23(-1.02%) |
Oct 12, 2006 | 21.95 | 22.59 | 21.95 | 22.56 | 110,861 | +0.64(+2.94%) |
Oct 11, 2006 | 21.85 | 22.08 | 21.65 | 21.92 | 139,329 | +0.07(+0.31%) |
Oct 10, 2006 | 21.88 | 21.99 | 21.61 | 21.85 | 178,084 | +0.02(+0.09%) |
Oct 09, 2006 | 22.04 | 22.04 | 21.44 | 21.83 | 380,273 | -0.23(-1.05%) |
Oct 06, 2006 | 22.44 | 22.38 | 21.75 | 22.06 | 533,836 | -0.38(-1.67%) |
Oct 05, 2006 | 22.14 | 22.68 | 22.14 | 22.44 | 190,448 | +0.37(+1.66%) |
Oct 04, 2006 | 22.14 | 22.33 | 21.97 | 22.07 | 645,944 | -0.13(-0.56%) |
Oct 03, 2006 | 22.08 | 22.42 | 21.80 | 22.19 | 114,393 | +0.04(+0.17%) |
Oct 02, 2006 | 22.64 | 22.64 | 21.92 | 22.16 | 205,409 | -0.48(-2.13%) |
Sep 29, 2006 | 22.58 | 22.77 | 22.26 | 22.64 | 398,871 | +0.16(+0.73%) |
Sep 28, 2006 | 22.14 | 22.50 | 21.85 | 22.47 | 249,671 | +0.40(+1.83%) |
Sep 27, 2006 | 21.82 | 22.18 | 21.71 | 22.07 | 251,956 | +0.26(+1.19%) |
Sep 26, 2006 | 21.70 | 22.01 | 21.66 | 21.81 | 113,874 | +0.22(+1.03%) |
Sep 25, 2006 | 21.47 | 21.69 | 21.31 | 21.59 | 95,172 | +0.15(+0.72%) |
Sep 22, 2006 | 22.00 | 22.00 | 21.13 | 21.43 | 121,147 | -0.57(-2.58%) |
Sep 21, 2006 | 22.38 | 22.53 | 21.81 | 22.00 | 125,510 | -0.28(-1.25%) |
Sep 20, 2006 | 22.00 | 22.47 | 22.00 | 22.28 | 175,694 | +0.52(+2.39%) |
Sep 19, 2006 | 22.10 | 22.16 | 21.29 | 21.76 | 294,036 | -0.34(-1.52%) |
Sep 18, 2006 | 22.54 | 22.88 | 21.94 | 22.10 | 295,283 | -0.54(-2.38%) |
Sep 15, 2006 | 23.20 | 23.50 | 22.62 | 22.64 | 277,931 | -0.39(-1.67%) |
Sep 14, 2006 | 22.72 | 23.08 | 22.61 | 23.02 | 117,198 | +0.31(+1.36%) |
Sep 13, 2006 | 22.35 | 22.77 | 22.23 | 22.71 | 132,783 | +0.43(+1.94%) |
Sep 12, 2006 | 21.91 | 22.62 | 21.76 | 22.28 | 267,126 | +0.54(+2.48%) |
Sep 11, 2006 | 21.70 | 21.90 | 21.37 | 21.74 | 140,368 | +0.00(+0.00%) |
Sep 08, 2006 | 21.72 | 21.85 | 21.39 | 21.74 | 143,069 | +0.07(+0.31%) |
Sep 07, 2006 | 22.09 | 22.23 | 21.55 | 21.67 | 249,671 | -0.44(-2.00%) |
Sep 06, 2006 | 22.23 | 22.32 | 21.91 | 22.12 | 213,202 | -0.19(-0.86%) |
Sep 05, 2006 | 22.52 | 22.62 | 22.21 | 22.31 | 206,552 | -0.13(-0.60%) |
Sep 01, 2006 | 22.53 | 22.66 | 22.34 | 22.44 | 191,591 | +0.11(+0.47%) |
Aug 31, 2006 | 22.38 | 22.58 | 22.18 | 22.34 | 131,017 | +0.09(+0.39%) |
Aug 30, 2006 | 22.27 | 22.57 | 22.14 | 22.25 | 92,262 | +0.17(+0.78%) |
Aug 29, 2006 | 22.04 | 22.28 | 21.72 | 22.08 | 135,796 | +0.13(+0.61%) |
Aug 28, 2006 | 21.98 | 22.42 | 21.78 | 21.94 | 140,368 | +0.09(+0.40%) |
Aug 25, 2006 | 21.80 | 22.32 | 21.55 | 21.86 | 141,927 | +0.06(+0.26%) |
Aug 24, 2006 | 21.85 | 22.21 | 21.75 | 21.80 | 231,904 | -0.01(-0.04%) |
Aug 23, 2006 | 22.46 | 22.60 | 21.69 | 21.81 | 176,006 | -0.63(-2.79%) |
Aug 22, 2006 | 22.70 | 22.76 | 22.22 | 22.44 | 89,977 | -0.26(-1.15%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.46 | 22.70 | 111,484 | +0.03(+0.13%) |
Aug 18, 2006 | 22.79 | 22.85 | 22.17 | 22.67 | 125,926 | -0.01(-0.04%) |
Aug 17, 2006 | 22.04 | 22.90 | 22.04 | 22.68 | 128,316 | +0.66(+3.02%) |
Aug 16, 2006 | 21.70 | 22.06 | 21.48 | 22.01 | 70,340 | +0.45(+2.10%) |
Aug 15, 2006 | 21.84 | 21.92 | 21.27 | 21.56 | 115,224 | +0.26(+1.22%) |
Aug 14, 2006 | 20.90 | 21.60 | 20.90 | 21.30 | 176,837 | +0.46(+2.22%) |
Aug 11, 2006 | 21.04 | 21.10 | 20.62 | 20.84 | 156,265 | -0.25(-1.19%) |
Aug 10, 2006 | 20.71 | 21.76 | 20.55 | 21.09 | 300,062 | +0.29(+1.39%) |
Aug 09, 2006 | 20.56 | 20.97 | 20.56 | 20.80 | 227,748 | +0.33(+1.60%) |
Aug 08, 2006 | 20.24 | 20.72 | 20.24 | 20.47 | 177,356 | +0.16(+0.81%) |
Aug 07, 2006 | 20.47 | 20.50 | 20.05 | 20.31 | 101,302 | -0.26(-1.26%) |
Aug 04, 2006 | 20.64 | 21.24 | 20.32 | 20.57 | 164,057 | +0.16(+0.80%) |
Aug 03, 2006 | 20.22 | 20.50 | 19.76 | 20.40 | 150,654 | +0.19(+0.95%) |
Aug 02, 2006 | 20.07 | 20.45 | 20.07 | 20.21 | 193,773 | +0.21(+1.06%) |
Aug 01, 2006 | 20.24 | 20.28 | 19.80 | 20.00 | 202,500 | -0.24(-1.19%) |
Jul 31, 2006 | 20.54 | 20.79 | 20.16 | 20.24 | 349,103 | -0.20(-0.99%) |
Jul 28, 2006 | 19.59 | 20.67 | 19.59 | 20.44 | 518,771 | +1.02(+5.25%) |
Jul 27, 2006 | 23.88 | 23.88 | 19.04 | 19.42 | 894,161 | -4.79(-19.79%) |
Jul 26, 2006 | 24.01 | 24.58 | 23.93 | 24.22 | 144,108 | +0.01(+0.04%) |
Jul 25, 2006 | 23.76 | 24.42 | 23.76 | 24.21 | 98,496 | +0.50(+2.11%) |
Jul 24, 2006 | 23.33 | 23.92 | 23.40 | 23.71 | 96,834 | +0.38(+1.65%) |
Jul 21, 2006 | 23.69 | 23.90 | 23.10 | 23.32 | 151,589 | -0.37(-1.54%) |
Jul 20, 2006 | 23.90 | 24.26 | 23.65 | 23.69 | 158,966 | -0.07(-0.28%) |
Jul 19, 2006 | 23.37 | 24.51 | 23.30 | 23.75 | 224,631 | +0.41(+1.77%) |
Jul 18, 2006 | 23.52 | 23.81 | 23.00 | 23.34 | 102,237 | -0.03(-0.12%) |
Jul 17, 2006 | 23.48 | 23.77 | 23.22 | 23.37 | 88,106 | -0.12(-0.49%) |
Jul 14, 2006 | 23.72 | 23.85 | 23.16 | 23.48 | 123,744 | -0.32(-1.33%) |
Jul 13, 2006 | 23.69 | 24.11 | 23.58 | 23.80 | 245,826 | -0.13(-0.52%) |
Jul 12, 2006 | 24.54 | 24.75 | 23.78 | 23.93 | 174,447 | -0.70(-2.85%) |
Jul 11, 2006 | 24.57 | 24.74 | 24.16 | 24.63 | 209,565 | +0.06(+0.23%) |
Jul 10, 2006 | 24.36 | 24.83 | 24.36 | 24.57 | 183,486 | +0.21(+0.87%) |
Jul 07, 2006 | 24.18 | 24.61 | 23.94 | 24.36 | 213,825 | +0.16(+0.68%) |
Jul 06, 2006 | 24.06 | 24.45 | 24.01 | 24.20 | 237,722 | +0.14(+0.60%) |
Jul 05, 2006 | 23.97 | 24.27 | 23.81 | 24.05 | 266,502 | -0.01(-0.04%) |
Jul 03, 2006 | 23.90 | 24.06 | 23.71 | 24.06 | 54,235 | +0.12(+0.48%) |
Jun 30, 2006 | 24.68 | 24.74 | 23.69 | 23.95 | 470,665 | -0.50(-2.05%) |
Jun 29, 2006 | 24.11 | 24.49 | 23.77 | 24.45 | 170,707 | +0.54(+2.25%) |
Jun 28, 2006 | 23.76 | 24.15 | 23.63 | 23.91 | 186,084 | -0.06(-0.24%) |
Jun 27, 2006 | 24.86 | 25.10 | 23.94 | 23.97 | 172,577 | -0.85(-3.41%) |
Jun 26, 2006 | 24.69 | 24.94 | 24.44 | 24.81 | 169,979 | +0.28(+1.14%) |
Jun 23, 2006 | 24.54 | 24.72 | 24.22 | 24.53 | 198,136 | -0.09(-0.35%) |
Jun 22, 2006 | 24.59 | 25.04 | 24.32 | 24.62 | 236,787 | -0.12(-0.47%) |
Jun 21, 2006 | 24.74 | 24.97 | 24.54 | 24.74 | 203,435 | -0.17(-0.70%) |
Jun 20, 2006 | 25.24 | 25.43 | 24.74 | 24.91 | 288,633 | -0.49(-1.93%) |
Jun 19, 2006 | 26.06 | 26.16 | 25.23 | 25.40 | 161,148 | -0.64(-2.48%) |
Jun 16, 2006 | 26.53 | 26.86 | 25.90 | 26.04 | 419,339 | -0.47(-1.78%) |
Jun 15, 2006 | 25.87 | 26.68 | 25.70 | 26.52 | 87,795 | +0.88(+3.42%) |
Jun 14, 2006 | 25.86 | 26.16 | 25.32 | 25.64 | 112,003 | -0.22(-0.86%) |
Jun 13, 2006 | 26.20 | 26.44 | 25.67 | 25.86 | 140,056 | -0.33(-1.25%) |
Jun 12, 2006 | 27.11 | 27.11 | 26.13 | 26.19 | 174,032 | -0.52(-1.95%) |
Jun 09, 2006 | 27.71 | 27.71 | 26.65 | 26.71 | 119,588 | -0.99(-3.58%) |
Jun 08, 2006 | 27.51 | 27.80 | 27.10 | 27.70 | 169,772 | +0.10(+0.35%) |
Jun 07, 2006 | 26.95 | 28.07 | 26.95 | 27.60 | 327,492 | +1.05(+3.95%) |
Jun 06, 2006 | 26.04 | 26.80 | 25.97 | 26.55 | 313,985 | +0.51(+1.96%) |
Jun 05, 2006 | 26.95 | 26.97 | 25.87 | 26.04 | 380,065 | -1.09(-4.01%) |
Jun 02, 2006 | 27.77 | 27.77 | 26.95 | 27.13 | 176,110 | -0.44(-1.61%) |
Jun 01, 2006 | 27.26 | 27.71 | 27.25 | 27.57 | 145,563 | +0.32(+1.17%) |
May 31, 2006 | 27.08 | 27.36 | 26.79 | 27.26 | 276,373 | +0.18(+0.68%) |
May 30, 2006 | 28.10 | 28.11 | 26.84 | 27.07 | 232,943 | -1.17(-4.16%) |
May 26, 2006 | 28.30 | 28.61 | 28.02 | 28.25 | 123,536 | +0.15(+0.55%) |
May 25, 2006 | 28.70 | 28.84 | 27.78 | 28.09 | 193,565 | -0.51(-1.78%) |
May 24, 2006 | 27.92 | 28.94 | 27.71 | 28.60 | 163,018 | +0.60(+2.13%) |
May 23, 2006 | 29.18 | 29.30 | 27.92 | 28.01 | 148,992 | -1.08(-3.71%) |
May 22, 2006 | 28.92 | 29.38 | 28.49 | 29.09 | 308,997 | +0.07(+0.23%) |
May 19, 2006 | 28.72 | 29.16 | 28.30 | 29.02 | 104,211 | +0.30(+1.04%) |
May 18, 2006 | 28.89 | 29.22 | 28.68 | 28.72 | 83,743 | -0.16(-0.57%) |
May 17, 2006 | 28.73 | 29.26 | 28.44 | 28.88 | 187,539 | +0.15(+0.54%) |
May 16, 2006 | 28.30 | 28.77 | 28.11 | 28.73 | 84,886 | +0.53(+1.88%) |
May 15, 2006 | 28.10 | 28.58 | 27.79 | 28.20 | 135,381 | -0.10(-0.34%) |
May 12, 2006 | 28.38 | 28.48 | 27.98 | 28.30 | 119,069 | -0.28(-0.98%) |
May 11, 2006 | 28.69 | 28.85 | 28.57 | 28.58 | 148,680 | -0.12(-0.40%) |
May 10, 2006 | 29.19 | 29.19 | 28.59 | 28.69 | 211,643 | -0.60(-2.04%) |
May 09, 2006 | 29.72 | 29.85 | 29.16 | 29.29 | 44,261 | -0.32(-1.07%) |
May 08, 2006 | 29.87 | 29.96 | 29.57 | 29.61 | 70,444 | -0.36(-1.19%) |
May 05, 2006 | 29.21 | 30.20 | 29.21 | 29.96 | 137,874 | +0.90(+3.11%) |
May 04, 2006 | 29.06 | 29.22 | 28.94 | 29.06 | 153,148 | -0.07(-0.23%) |
May 03, 2006 | 29.21 | 29.39 | 28.87 | 29.12 | 217,981 | -0.12(-0.40%) |
May 02, 2006 | 29.26 | 29.36 | 29.11 | 29.24 | 256,320 | -0.02(-0.07%) |