Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.17 | 22.55 | 22.04 | 22.43 | 2,521,078 | +0.28(+1.25%) |
Jan 30, 2007 | 21.77 | 22.35 | 21.77 | 22.15 | 2,539,091 | +0.38(+1.75%) |
Jan 29, 2007 | 21.67 | 22.12 | 21.62 | 21.77 | 3,801,066 | +0.23(+1.05%) |
Jan 26, 2007 | 20.49 | 21.93 | 20.30 | 21.54 | 3,728,230 | +0.87(+4.23%) |
Jan 25, 2007 | 20.83 | 21.19 | 20.55 | 20.67 | 1,861,112 | -0.02(-0.09%) |
Jan 24, 2007 | 20.55 | 20.76 | 20.50 | 20.69 | 1,652,001 | +0.01(+0.03%) |
Jan 23, 2007 | 20.01 | 20.72 | 20.01 | 20.68 | 1,257,014 | +0.44(+2.18%) |
Jan 22, 2007 | 20.58 | 20.64 | 20.12 | 20.24 | 1,005,611 | -0.12(-0.57%) |
Jan 19, 2007 | 20.05 | 20.54 | 19.97 | 20.36 | 1,176,346 | +0.38(+1.90%) |
Jan 18, 2007 | 20.42 | 20.62 | 19.90 | 19.98 | 1,311,054 | -0.29(-1.45%) |
Jan 17, 2007 | 20.03 | 20.42 | 20.03 | 20.27 | 732,801 | +0.23(+1.16%) |
Jan 16, 2007 | 20.19 | 20.24 | 19.90 | 20.04 | 1,058,607 | +0.05(+0.23%) |
Jan 12, 2007 | 19.71 | 20.15 | 19.68 | 20.00 | 1,019,970 | +0.38(+1.91%) |
Jan 11, 2007 | 19.19 | 19.73 | 18.89 | 19.62 | 1,255,709 | +0.45(+2.33%) |
Jan 10, 2007 | 18.65 | 19.25 | 18.64 | 19.18 | 925,204 | +0.50(+2.69%) |
Jan 09, 2007 | 18.97 | 18.97 | 18.47 | 18.67 | 1,668,970 | -0.26(-1.38%) |
Jan 08, 2007 | 18.74 | 19.03 | 18.46 | 18.93 | 1,546,793 | +0.30(+1.61%) |
Jan 05, 2007 | 18.77 | 19.06 | 18.49 | 18.63 | 1,842,055 | -0.34(-1.79%) |
Jan 04, 2007 | 19.09 | 19.20 | 18.72 | 18.97 | 992,558 | -0.24(-1.23%) |
Jan 03, 2007 | 19.54 | 19.64 | 19.01 | 19.21 | 1,305,311 | -0.43(-2.18%) |
Dec 29, 2006 | 19.67 | 19.80 | 19.54 | 19.64 | 848,974 | -0.15(-0.76%) |
Dec 28, 2006 | 19.59 | 19.82 | 19.42 | 19.78 | 984,987 | +0.20(+1.00%) |
Dec 27, 2006 | 19.32 | 19.65 | 19.32 | 19.59 | 1,370,054 | +0.35(+1.82%) |
Dec 26, 2006 | 19.39 | 19.53 | 19.18 | 19.24 | 995,430 | -0.11(-0.54%) |
Dec 22, 2006 | 19.51 | 19.51 | 19.25 | 19.34 | 1,219,421 | -0.13(-0.68%) |
Dec 21, 2006 | 19.92 | 19.94 | 19.42 | 19.48 | 1,441,324 | -0.44(-2.22%) |
Dec 20, 2006 | 20.59 | 20.61 | 19.91 | 19.92 | 1,325,152 | -0.43(-2.13%) |
Dec 19, 2006 | 20.30 | 20.52 | 20.05 | 20.35 | 1,534,001 | -0.18(-0.89%) |
Dec 18, 2006 | 21.06 | 21.06 | 20.49 | 20.53 | 1,103,771 | -0.47(-2.22%) |
Dec 15, 2006 | 20.82 | 21.06 | 20.67 | 21.00 | 864,638 | +0.18(+0.86%) |
Dec 14, 2006 | 20.92 | 21.07 | 20.65 | 20.82 | 1,047,120 | +0.01(+0.03%) |
Dec 13, 2006 | 20.32 | 20.92 | 20.31 | 20.82 | 1,472,391 | +0.55(+2.72%) |
Dec 12, 2006 | 20.81 | 20.82 | 20.14 | 20.26 | 2,056,387 | -1.05(-4.94%) |
Dec 11, 2006 | 21.37 | 21.58 | 21.27 | 21.32 | 720,270 | -0.10(-0.48%) |
Dec 08, 2006 | 21.64 | 21.70 | 21.25 | 21.42 | 971,934 | -0.25(-1.16%) |
Dec 07, 2006 | 21.13 | 21.74 | 21.08 | 21.67 | 1,534,001 | +0.49(+2.33%) |
Dec 06, 2006 | 20.97 | 21.45 | 20.86 | 21.18 | 744,288 | +0.10(+0.46%) |
Dec 05, 2006 | 21.17 | 21.30 | 20.74 | 21.08 | 1,176,607 | -0.09(-0.41%) |
Dec 04, 2006 | 20.56 | 21.35 | 20.56 | 21.17 | 2,026,626 | +0.57(+2.79%) |
Dec 01, 2006 | 20.34 | 20.71 | 20.26 | 20.59 | 1,751,466 | +0.13(+0.66%) |
Nov 30, 2006 | 20.26 | 20.63 | 20.24 | 20.46 | 1,535,568 | +0.12(+0.61%) |
Nov 29, 2006 | 19.75 | 20.44 | 19.75 | 20.33 | 1,446,023 | +0.65(+3.29%) |
Nov 28, 2006 | 19.61 | 19.70 | 19.30 | 19.68 | 1,239,784 | +0.03(+0.17%) |
Nov 27, 2006 | 20.04 | 20.19 | 19.59 | 19.65 | 1,377,886 | -0.44(-2.18%) |
Nov 24, 2006 | 20.00 | 20.13 | 19.91 | 20.09 | 136,013 | +0.00(+0.00%) |
Nov 22, 2006 | 19.97 | 20.14 | 19.71 | 20.09 | 773,266 | +0.10(+0.48%) |
Nov 21, 2006 | 19.82 | 20.11 | 19.78 | 20.00 | 1,173,474 | +0.37(+1.86%) |
Nov 20, 2006 | 19.46 | 20.01 | 19.41 | 19.63 | 2,595,219 | +0.54(+2.85%) |
Nov 17, 2006 | 18.71 | 19.40 | 18.71 | 19.09 | 1,746,245 | +0.33(+1.78%) |
Nov 16, 2006 | 19.10 | 19.28 | 18.75 | 18.75 | 1,282,859 | -0.47(-2.42%) |
Nov 15, 2006 | 19.06 | 19.47 | 18.94 | 19.22 | 1,208,979 | +0.02(+0.13%) |
Nov 14, 2006 | 19.11 | 19.26 | 18.92 | 19.19 | 923,116 | -0.11(-0.56%) |
Nov 13, 2006 | 18.83 | 19.33 | 18.71 | 19.30 | 2,004,697 | +0.14(+0.72%) |
Nov 10, 2006 | 19.39 | 19.66 | 18.94 | 19.16 | 2,338,595 | -0.56(-2.83%) |
Nov 09, 2006 | 19.95 | 20.21 | 19.67 | 19.72 | 2,313,011 | -0.19(-0.93%) |
Nov 08, 2006 | 19.80 | 20.20 | 19.61 | 19.91 | 1,665,577 | -0.04(-0.21%) |
Nov 07, 2006 | 19.92 | 20.17 | 19.69 | 19.95 | 1,303,222 | -0.07(-0.34%) |
Nov 06, 2006 | 19.78 | 20.21 | 19.60 | 20.01 | 1,650,435 | +0.31(+1.59%) |
Nov 03, 2006 | 19.44 | 19.96 | 19.44 | 19.70 | 1,064,089 | -0.06(-0.31%) |
Nov 02, 2006 | 19.73 | 19.90 | 19.54 | 19.76 | 1,706,302 | -0.11(-0.53%) |
Nov 01, 2006 | 20.31 | 20.51 | 19.82 | 19.87 | 1,497,192 | -0.62(-3.05%) |
Oct 31, 2006 | 20.56 | 20.82 | 20.31 | 20.49 | 1,927,422 | -0.14(-0.70%) |
Oct 30, 2006 | 20.73 | 20.89 | 20.34 | 20.63 | 3,847,274 | +0.66(+3.30%) |
Oct 27, 2006 | 20.00 | 20.28 | 19.38 | 19.98 | 2,964,361 | -0.23(-1.14%) |
Oct 26, 2006 | 20.61 | 20.68 | 19.51 | 20.21 | 6,532,560 | -2.60(-11.41%) |
Oct 25, 2006 | 22.06 | 22.81 | 21.77 | 22.81 | 2,048,294 | +0.75(+3.39%) |
Oct 24, 2006 | 21.10 | 22.15 | 21.10 | 22.06 | 1,280,510 | +0.88(+4.13%) |
Oct 23, 2006 | 21.01 | 21.51 | 21.00 | 21.19 | 738,284 | +0.06(+0.30%) |
Oct 20, 2006 | 21.22 | 21.26 | 21.01 | 21.12 | 686,854 | -0.19(-0.88%) |
Oct 19, 2006 | 20.85 | 21.49 | 20.68 | 21.31 | 1,762,170 | +0.32(+1.54%) |
Oct 18, 2006 | 21.79 | 21.94 | 20.92 | 20.99 | 1,418,351 | -0.77(-3.53%) |
Oct 17, 2006 | 21.44 | 21.83 | 21.38 | 21.76 | 1,028,063 | -0.04(-0.18%) |
Oct 16, 2006 | 21.59 | 22.03 | 21.57 | 21.80 | 1,447,851 | +0.45(+2.11%) |
Oct 13, 2006 | 21.42 | 21.84 | 21.29 | 21.35 | 1,499,541 | -0.13(-0.59%) |
Oct 12, 2006 | 20.88 | 21.52 | 20.88 | 21.47 | 1,695,338 | +0.66(+3.16%) |
Oct 11, 2006 | 20.77 | 21.19 | 20.58 | 20.82 | 2,040,201 | -0.12(-0.58%) |
Oct 10, 2006 | 20.56 | 20.99 | 20.42 | 20.94 | 2,330,763 | +0.32(+1.57%) |
Oct 09, 2006 | 20.51 | 21.16 | 20.51 | 20.61 | 1,693,771 | +0.10(+0.50%) |
Oct 06, 2006 | 20.49 | 20.67 | 20.27 | 20.51 | 1,019,448 | -0.15(-0.71%) |
Oct 05, 2006 | 20.02 | 20.74 | 20.01 | 20.66 | 1,762,692 | +0.82(+4.15%) |
Oct 04, 2006 | 19.62 | 20.06 | 19.45 | 19.83 | 1,714,656 | +0.32(+1.66%) |
Oct 03, 2006 | 19.82 | 20.01 | 19.45 | 19.51 | 1,529,302 | -0.65(-3.25%) |
Oct 02, 2006 | 20.55 | 20.58 | 20.00 | 20.16 | 1,702,909 | -0.43(-2.07%) |
Sep 29, 2006 | 20.90 | 20.90 | 20.30 | 20.59 | 1,470,563 | +0.01(+0.06%) |
Sep 28, 2006 | 20.84 | 20.98 | 20.45 | 20.58 | 1,621,718 | -0.35(-1.68%) |
Sep 27, 2006 | 21.24 | 21.45 | 20.78 | 20.93 | 1,852,497 | -0.38(-1.77%) |
Sep 26, 2006 | 20.16 | 21.37 | 20.16 | 21.31 | 2,369,923 | +1.18(+5.87%) |
Sep 25, 2006 | 19.82 | 20.17 | 19.31 | 20.13 | 1,774,701 | +0.16(+0.80%) |
Sep 22, 2006 | 20.24 | 20.38 | 19.77 | 19.97 | 1,711,002 | -0.35(-1.74%) |
Sep 21, 2006 | 20.60 | 20.77 | 20.13 | 20.32 | 2,365,485 | +0.09(+0.44%) |
Sep 20, 2006 | 19.92 | 20.37 | 19.89 | 20.23 | 2,288,471 | +0.41(+2.06%) |
Sep 19, 2006 | 19.63 | 20.04 | 19.51 | 19.83 | 2,662,312 | +0.00(+0.00%) |
Sep 18, 2006 | 19.05 | 19.87 | 18.82 | 19.83 | 2,842,706 | +0.74(+3.85%) |
Sep 15, 2006 | 18.79 | 19.17 | 18.72 | 19.09 | 1,939,170 | +0.28(+1.49%) |
Sep 14, 2006 | 18.58 | 19.18 | 18.58 | 18.81 | 2,447,197 | +0.01(+0.06%) |
Sep 13, 2006 | 18.42 | 18.96 | 18.27 | 18.80 | 1,394,333 | +0.51(+2.79%) |
Sep 12, 2006 | 18.21 | 18.61 | 18.05 | 18.29 | 1,789,059 | +0.27(+1.50%) |
Sep 11, 2006 | 18.87 | 18.87 | 17.97 | 18.02 | 2,137,838 | -0.99(-5.19%) |
Sep 08, 2006 | 19.14 | 19.36 | 18.93 | 19.01 | 1,295,913 | -0.09(-0.47%) |
Sep 07, 2006 | 19.10 | 19.29 | 18.75 | 19.10 | 1,201,930 | -0.03(-0.14%) |
Sep 06, 2006 | 19.64 | 19.69 | 19.12 | 19.12 | 1,347,864 | -0.70(-3.55%) |
Sep 05, 2006 | 19.36 | 19.87 | 18.92 | 19.83 | 2,051,427 | +0.72(+3.75%) |
Sep 01, 2006 | 18.35 | 19.27 | 18.34 | 19.11 | 1,314,187 | +0.75(+4.11%) |
Aug 31, 2006 | 18.48 | 18.67 | 18.20 | 18.36 | 829,655 | -0.21(-1.14%) |
Aug 30, 2006 | 18.88 | 18.88 | 18.45 | 18.57 | 1,364,050 | -0.05(-0.26%) |
Aug 29, 2006 | 18.28 | 18.63 | 17.92 | 18.62 | 1,647,824 | +0.52(+2.89%) |
Aug 28, 2006 | 18.08 | 18.26 | 17.83 | 18.09 | 863,593 | -0.05(-0.28%) |
Aug 25, 2006 | 17.97 | 18.33 | 17.96 | 18.15 | 780,315 | +0.18(+0.98%) |
Aug 24, 2006 | 18.23 | 18.29 | 17.74 | 17.97 | 1,066,700 | -0.06(-0.35%) |
Aug 23, 2006 | 18.53 | 18.67 | 17.90 | 18.03 | 959,403 | -0.42(-2.27%) |
Aug 22, 2006 | 18.58 | 18.67 | 18.29 | 18.45 | 898,576 | -0.17(-0.91%) |
Aug 21, 2006 | 18.88 | 19.11 | 18.55 | 18.62 | 990,209 | -0.31(-1.65%) |
Aug 18, 2006 | 18.57 | 18.96 | 18.53 | 18.93 | 996,996 | +0.39(+2.09%) |
Aug 17, 2006 | 18.88 | 18.91 | 18.31 | 18.55 | 1,511,289 | -0.37(-1.95%) |
Aug 16, 2006 | 18.00 | 18.95 | 17.97 | 18.91 | 2,093,719 | +1.00(+5.57%) |
Aug 15, 2006 | 17.68 | 18.19 | 17.41 | 17.92 | 2,586,865 | +0.34(+1.91%) |
Aug 14, 2006 | 18.03 | 18.11 | 17.54 | 17.58 | 1,643,909 | -0.32(-1.77%) |
Aug 11, 2006 | 18.25 | 18.32 | 17.80 | 17.90 | 1,523,559 | -0.28(-1.53%) |
Aug 10, 2006 | 18.39 | 18.41 | 17.94 | 18.18 | 2,140,971 | -0.34(-1.83%) |
Aug 09, 2006 | 18.77 | 19.11 | 18.31 | 18.51 | 1,774,701 | +0.03(+0.14%) |
Aug 08, 2006 | 18.73 | 18.94 | 18.32 | 18.49 | 1,706,825 | -0.22(-1.20%) |
Aug 07, 2006 | 18.58 | 19.07 | 18.42 | 18.71 | 1,931,077 | -0.04(-0.20%) |
Aug 04, 2006 | 19.58 | 19.82 | 18.55 | 18.75 | 2,294,215 | -0.55(-2.87%) |
Aug 03, 2006 | 18.78 | 19.42 | 18.57 | 19.30 | 2,056,126 | +0.20(+1.02%) |
Aug 02, 2006 | 18.77 | 19.48 | 18.76 | 19.11 | 2,411,171 | +0.53(+2.86%) |
Aug 01, 2006 | 19.06 | 19.06 | 18.05 | 18.58 | 2,242,263 | -0.27(-1.42%) |
Jul 31, 2006 | 18.38 | 18.91 | 18.12 | 18.85 | 3,087,583 | +0.94(+5.26%) |
Jul 28, 2006 | 17.46 | 18.12 | 17.45 | 17.90 | 2,183,263 | +0.49(+2.84%) |
Jul 27, 2006 | 17.32 | 17.78 | 17.26 | 17.41 | 3,212,109 | +0.04(+0.25%) |
Jul 26, 2006 | 19.06 | 19.34 | 17.33 | 17.37 | 9,509,453 | -3.29(-15.94%) |
Jul 25, 2006 | 20.30 | 20.74 | 19.71 | 20.66 | 2,099,723 | +0.65(+3.23%) |
Jul 24, 2006 | 20.00 | 20.15 | 19.35 | 20.01 | 1,707,608 | +0.33(+1.69%) |
Jul 21, 2006 | 20.01 | 20.19 | 19.40 | 19.68 | 1,998,953 | -0.33(-1.67%) |
Jul 20, 2006 | 21.40 | 21.78 | 19.93 | 20.01 | 2,342,772 | -1.14(-5.37%) |
Jul 19, 2006 | 20.11 | 21.20 | 20.10 | 21.15 | 2,122,436 | +1.08(+5.40%) |
Jul 18, 2006 | 19.99 | 20.25 | 19.58 | 20.06 | 1,752,249 | +0.23(+1.17%) |
Jul 17, 2006 | 20.18 | 20.34 | 19.73 | 19.83 | 2,171,776 | -0.76(-3.69%) |
Jul 14, 2006 | 20.93 | 21.02 | 19.98 | 20.59 | 3,597,176 | -0.41(-1.96%) |
Jul 13, 2006 | 22.46 | 22.53 | 20.97 | 21.00 | 3,156,242 | -1.84(-8.07%) |
Jul 12, 2006 | 22.95 | 23.45 | 22.55 | 22.85 | 1,800,285 | -0.07(-0.30%) |
Jul 11, 2006 | 22.90 | 23.02 | 22.23 | 22.92 | 2,284,033 | -0.06(-0.24%) |
Jul 10, 2006 | 22.91 | 23.21 | 22.67 | 22.97 | 1,692,727 | +0.23(+1.03%) |
Jul 07, 2006 | 22.96 | 23.47 | 22.60 | 22.74 | 2,672,233 | -0.27(-1.18%) |
Jul 06, 2006 | 22.82 | 23.28 | 22.58 | 23.01 | 2,120,608 | +0.38(+1.68%) |
Jul 05, 2006 | 22.79 | 22.93 | 22.13 | 22.63 | 2,801,459 | -0.23(-1.01%) |
Jul 03, 2006 | 22.12 | 22.87 | 22.11 | 22.86 | 1,863,984 | +0.74(+3.35%) |
Jun 30, 2006 | 21.49 | 22.12 | 20.99 | 22.12 | 4,852,364 | +0.80(+3.76%) |
Jun 29, 2006 | 20.26 | 21.32 | 20.19 | 21.32 | 1,541,572 | +1.12(+5.54%) |
Jun 28, 2006 | 19.93 | 20.20 | 19.72 | 20.20 | 1,269,545 | +0.42(+2.13%) |
Jun 27, 2006 | 20.11 | 20.44 | 19.70 | 19.78 | 1,239,523 | -0.41(-2.01%) |
Jun 26, 2006 | 20.41 | 20.56 | 19.94 | 20.18 | 1,332,722 | +0.11(+0.57%) |
Jun 23, 2006 | 19.60 | 20.17 | 19.43 | 20.07 | 2,095,546 | +0.34(+1.70%) |
Jun 22, 2006 | 19.88 | 19.99 | 19.29 | 19.73 | 2,110,949 | -0.32(-1.59%) |
Jun 21, 2006 | 19.34 | 20.29 | 19.34 | 20.05 | 1,960,838 | +0.76(+3.92%) |
Jun 20, 2006 | 19.43 | 20.01 | 19.10 | 19.30 | 2,988,640 | +0.05(+0.28%) |
Jun 19, 2006 | 19.82 | 19.94 | 19.03 | 19.24 | 2,557,626 | -0.40(-2.03%) |
Jun 16, 2006 | 19.82 | 19.82 | 19.15 | 19.64 | 2,948,959 | -0.23(-1.16%) |
Jun 15, 2006 | 19.26 | 20.09 | 18.77 | 19.87 | 4,033,411 | +0.84(+4.41%) |
Jun 14, 2006 | 18.42 | 19.15 | 18.24 | 19.03 | 3,224,640 | +0.80(+4.40%) |
Jun 13, 2006 | 18.58 | 19.22 | 17.95 | 18.23 | 3,162,769 | -0.53(-2.85%) |
Jun 12, 2006 | 19.99 | 20.07 | 18.73 | 18.76 | 1,928,205 | -1.03(-5.21%) |
Jun 09, 2006 | 20.54 | 20.90 | 19.58 | 19.79 | 1,857,980 | -0.55(-2.68%) |
Jun 08, 2006 | 19.84 | 20.40 | 18.88 | 20.34 | 3,311,574 | +0.03(+0.16%) |
Jun 07, 2006 | 21.33 | 21.70 | 20.24 | 20.31 | 2,255,055 | -0.99(-4.66%) |
Jun 06, 2006 | 21.82 | 21.96 | 20.59 | 21.30 | 2,689,724 | -0.52(-2.38%) |
Jun 05, 2006 | 23.20 | 23.35 | 21.74 | 21.82 | 2,017,489 | -1.43(-6.16%) |
Jun 02, 2006 | 22.88 | 23.27 | 22.43 | 23.25 | 2,039,157 | +0.69(+3.04%) |
Jun 01, 2006 | 21.26 | 22.60 | 21.05 | 22.57 | 2,135,228 | +1.15(+5.38%) |
May 31, 2006 | 21.76 | 22.03 | 21.00 | 21.41 | 2,533,087 | -0.07(-0.30%) |
May 30, 2006 | 22.48 | 22.55 | 21.34 | 21.48 | 1,381,280 | -1.28(-5.61%) |
May 26, 2006 | 22.46 | 22.91 | 21.84 | 22.75 | 1,383,368 | +0.43(+1.90%) |
May 25, 2006 | 21.45 | 22.33 | 21.30 | 22.33 | 1,874,426 | +1.20(+5.69%) |
May 24, 2006 | 21.06 | 22.60 | 20.23 | 21.13 | 2,638,817 | -0.12(-0.58%) |
May 23, 2006 | 22.11 | 22.12 | 21.16 | 21.25 | 2,176,214 | +0.35(+1.68%) |
May 22, 2006 | 20.46 | 21.35 | 20.11 | 20.90 | 3,972,845 | -1.18(-5.33%) |
May 19, 2006 | 21.16 | 22.13 | 20.44 | 22.07 | 3,528,778 | +0.61(+2.84%) |
May 18, 2006 | 22.09 | 22.46 | 21.27 | 21.46 | 1,999,736 | -0.20(-0.91%) |
May 17, 2006 | 23.07 | 23.42 | 21.33 | 21.66 | 2,600,702 | -1.37(-5.95%) |
May 16, 2006 | 23.13 | 23.90 | 22.27 | 23.03 | 2,451,113 | +0.02(+0.07%) |
May 15, 2006 | 23.75 | 23.76 | 22.26 | 23.01 | 2,906,667 | -1.15(-4.75%) |
May 12, 2006 | 25.73 | 25.76 | 24.09 | 24.16 | 2,360,785 | -1.73(-6.69%) |
May 11, 2006 | 26.89 | 27.22 | 25.81 | 25.89 | 1,604,227 | -0.87(-3.26%) |
May 10, 2006 | 26.60 | 26.84 | 26.23 | 26.77 | 1,120,479 | +0.24(+0.90%) |
May 09, 2006 | 26.29 | 26.78 | 26.14 | 26.53 | 1,127,527 | +0.51(+1.97%) |
May 08, 2006 | 26.05 | 26.43 | 25.92 | 26.01 | 1,249,182 | +0.02(+0.09%) |
May 05, 2006 | 25.79 | 26.16 | 25.59 | 25.99 | 1,556,453 | +0.36(+1.41%) |
May 04, 2006 | 24.52 | 25.69 | 24.40 | 25.63 | 2,119,825 | +1.32(+5.41%) |
May 03, 2006 | 24.47 | 24.47 | 23.76 | 24.31 | 1,166,687 | -0.25(-1.01%) |
May 02, 2006 | 24.25 | 24.67 | 23.84 | 24.56 | 1,100,638 | +0.58(+2.40%) |
May 01, 2006 | 23.37 | 24.32 | 23.35 | 23.98 | 1,734,758 | +1.20(+5.28%) |
Apr 28, 2006 | 22.51 | 23.03 | 22.32 | 22.78 | 2,175,692 | +0.27(+1.21%) |
Apr 27, 2006 | 23.46 | 23.98 | 22.41 | 22.51 | 2,430,750 | -1.85(-7.61%) |
Apr 26, 2006 | 24.48 | 24.69 | 24.23 | 24.36 | 1,388,329 | +0.18(+0.76%) |
Apr 25, 2006 | 23.69 | 24.99 | 23.69 | 24.18 | 3,207,410 | +0.52(+2.19%) |
Apr 24, 2006 | 22.83 | 24.06 | 22.74 | 23.66 | 4,041,504 | +2.40(+11.29%) |
Apr 21, 2006 | 20.59 | 21.56 | 20.59 | 21.26 | 932,775 | +0.49(+2.35%) |
Apr 20, 2006 | 21.39 | 21.45 | 20.51 | 20.77 | 1,023,625 | -0.70(-3.28%) |
Apr 19, 2006 | 21.26 | 21.67 | 21.06 | 21.48 | 1,164,598 | +0.20(+0.95%) |
Apr 18, 2006 | 20.80 | 21.31 | 20.94 | 21.28 | 759,169 | +0.48(+2.30%) |
Apr 17, 2006 | 20.11 | 20.82 | 20.11 | 20.80 | 1,192,010 | +0.96(+4.85%) |
Apr 13, 2006 | 19.82 | 20.00 | 19.47 | 19.84 | 519,513 | +0.02(+0.09%) |
Apr 12, 2006 | 19.15 | 19.86 | 19.15 | 19.82 | 646,390 | +0.44(+2.26%) |
Apr 11, 2006 | 19.92 | 20.02 | 19.25 | 19.38 | 830,961 | -0.30(-1.54%) |
Apr 10, 2006 | 20.09 | 20.11 | 19.56 | 19.68 | 783,969 | -0.22(-1.13%) |
Apr 07, 2006 | 20.21 | 20.33 | 19.67 | 19.91 | 1,140,581 | -0.49(-2.39%) |
Apr 06, 2006 | 19.92 | 20.41 | 19.83 | 20.40 | 1,777,833 | +0.66(+3.34%) |
Apr 05, 2006 | 18.88 | 19.78 | 18.87 | 19.74 | 1,265,368 | +0.97(+5.15%) |
Apr 04, 2006 | 18.82 | 18.96 | 18.48 | 18.77 | 767,000 | +0.38(+2.06%) |
Apr 03, 2006 | 18.29 | 18.91 | 18.29 | 18.39 | 919,200 | +0.29(+1.59%) |
Mar 31, 2006 | 18.65 | 18.66 | 17.95 | 18.10 | 867,509 | -0.59(-3.15%) |
Mar 30, 2006 | 18.78 | 19.03 | 18.44 | 18.69 | 677,717 | -0.04(-0.24%) |
Mar 29, 2006 | 18.05 | 18.79 | 18.05 | 18.73 | 642,735 | +0.87(+4.89%) |
Mar 28, 2006 | 18.18 | 18.48 | 17.77 | 17.86 | 585,562 | -0.36(-1.98%) |
Mar 27, 2006 | 17.96 | 18.25 | 17.85 | 18.22 | 402,035 | +0.28(+1.58%) |
Mar 24, 2006 | 17.76 | 18.09 | 17.59 | 17.94 | 511,159 | +0.13(+0.72%) |
Mar 23, 2006 | 17.54 | 17.81 | 17.33 | 17.81 | 545,620 | +0.31(+1.76%) |
Mar 22, 2006 | 17.04 | 17.61 | 17.04 | 17.50 | 413,000 | +0.46(+2.69%) |
Mar 21, 2006 | 17.49 | 17.60 | 17.01 | 17.04 | 506,721 | -0.42(-2.41%) |
Mar 20, 2006 | 17.62 | 17.72 | 17.30 | 17.47 | 771,177 | -0.18(-1.03%) |
Mar 17, 2006 | 17.52 | 17.95 | 17.37 | 17.65 | 1,123,611 | +0.21(+1.23%) |
Mar 16, 2006 | 17.50 | 17.85 | 17.36 | 17.43 | 802,766 | -0.15(-0.86%) |
Mar 15, 2006 | 17.28 | 17.61 | 17.13 | 17.58 | 698,602 | +0.29(+1.67%) |
Mar 14, 2006 | 16.79 | 17.39 | 16.62 | 17.29 | 936,169 | +0.56(+3.32%) |
Mar 13, 2006 | 16.69 | 16.87 | 16.44 | 16.74 | 729,930 | +0.07(+0.40%) |
Mar 10, 2006 | 16.28 | 16.73 | 16.05 | 16.67 | 735,412 | +0.60(+3.71%) |
Mar 09, 2006 | 16.30 | 16.43 | 15.86 | 16.08 | 810,598 | -0.08(-0.49%) |
Mar 08, 2006 | 16.15 | 16.33 | 15.84 | 16.16 | 1,242,134 | -0.20(-1.24%) |
Mar 07, 2006 | 16.51 | 16.51 | 16.13 | 16.36 | 1,173,996 | -0.34(-2.04%) |
Mar 06, 2006 | 16.51 | 17.09 | 16.35 | 16.70 | 800,155 | -0.19(-1.10%) |
Mar 03, 2006 | 16.86 | 17.13 | 16.63 | 16.88 | 1,038,244 | +0.17(+1.01%) |
Mar 02, 2006 | 16.39 | 16.74 | 16.11 | 16.72 | 699,907 | +0.29(+1.78%) |
Mar 01, 2006 | 16.06 | 16.57 | 16.06 | 16.42 | 526,040 | +0.41(+2.58%) |
Feb 28, 2006 | 16.29 | 16.31 | 15.86 | 16.01 | 689,204 | -0.28(-1.73%) |
Feb 27, 2006 | 16.57 | 16.71 | 16.25 | 16.29 | 787,102 | -0.26(-1.55%) |
Feb 24, 2006 | 16.12 | 16.56 | 15.96 | 16.55 | 965,930 | +0.43(+2.64%) |
Feb 23, 2006 | 16.12 | 16.17 | 15.75 | 16.12 | 1,102,204 | +0.14(+0.86%) |
Feb 22, 2006 | 15.53 | 15.99 | 15.30 | 15.98 | 822,346 | +0.45(+2.92%) |
Feb 21, 2006 | 15.33 | 15.64 | 15.29 | 15.53 | 729,407 | +0.19(+1.21%) |
Feb 17, 2006 | 15.42 | 15.49 | 15.23 | 15.35 | 537,005 | -0.06(-0.36%) |
Feb 16, 2006 | 15.32 | 15.47 | 15.16 | 15.40 | 781,620 | +0.09(+0.58%) |
Feb 15, 2006 | 15.36 | 15.66 | 15.03 | 15.31 | 1,124,656 | -0.08(-0.51%) |
Feb 14, 2006 | 14.94 | 15.57 | 14.93 | 15.39 | 1,055,735 | +0.51(+3.45%) |
Feb 13, 2006 | 15.44 | 15.45 | 14.85 | 14.88 | 1,022,841 | -0.64(-4.13%) |
Feb 10, 2006 | 15.47 | 15.74 | 15.11 | 15.52 | 903,275 | +0.00(+0.02%) |
Feb 09, 2006 | 16.04 | 16.24 | 15.41 | 15.52 | 1,057,824 | -0.47(-2.91%) |
Feb 08, 2006 | 15.88 | 16.12 | 15.39 | 15.98 | 953,660 | +0.11(+0.69%) |
Feb 07, 2006 | 16.52 | 16.52 | 15.72 | 15.87 | 1,242,917 | -0.70(-4.20%) |
Feb 06, 2006 | 16.33 | 16.63 | 16.21 | 16.57 | 1,945,435 | -0.25(-1.51%) |
Feb 03, 2006 | 16.74 | 17.23 | 16.72 | 16.82 | 805,638 | -0.06(-0.35%) |
Feb 02, 2006 | 17.19 | 17.49 | 16.62 | 16.88 | 1,108,209 | -0.26(-1.52%) |