Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.52 | 16.61 | 16.00 | 16.07 | 258,107 | -0.44(-2.67%) |
Mar 29, 2007 | 16.67 | 16.74 | 16.44 | 16.51 | 164,796 | -0.04(-0.24%) |
Mar 28, 2007 | 16.87 | 16.91 | 16.40 | 16.55 | 531,943 | -0.40(-2.36%) |
Mar 27, 2007 | 17.33 | 17.45 | 16.85 | 16.95 | 273,582 | -0.47(-2.70%) |
Mar 26, 2007 | 17.63 | 17.69 | 17.27 | 17.42 | 99,244 | -0.24(-1.36%) |
Mar 23, 2007 | 17.59 | 17.77 | 17.44 | 17.66 | 180,704 | +0.06(+0.34%) |
Mar 22, 2007 | 17.53 | 17.75 | 17.37 | 17.60 | 184,682 | +0.16(+0.92%) |
Mar 21, 2007 | 17.21 | 17.56 | 17.13 | 17.44 | 161,632 | +0.27(+1.57%) |
Mar 20, 2007 | 17.30 | 17.40 | 17.11 | 17.17 | 123,206 | -0.12(-0.69%) |
Mar 19, 2007 | 17.15 | 17.35 | 16.80 | 17.29 | 164,990 | +0.26(+1.53%) |
Mar 16, 2007 | 16.63 | 17.09 | 16.54 | 17.03 | 254,530 | +0.39(+2.34%) |
Mar 15, 2007 | 16.53 | 16.71 | 16.44 | 16.64 | 192,116 | +0.12(+0.73%) |
Mar 14, 2007 | 16.25 | 16.67 | 16.11 | 16.52 | 359,105 | +0.33(+2.04%) |
Mar 13, 2007 | 17.15 | 17.10 | 16.16 | 16.19 | 734,087 | -0.96(-5.60%) |
Mar 12, 2007 | 17.50 | 17.74 | 17.10 | 17.15 | 325,178 | -0.57(-3.22%) |
Mar 09, 2007 | 17.84 | 17.88 | 17.54 | 17.72 | 111,939 | +0.05(+0.28%) |
Mar 08, 2007 | 17.71 | 17.96 | 17.58 | 17.67 | 83,086 | +0.17(+0.97%) |
Mar 07, 2007 | 17.87 | 17.88 | 17.48 | 17.50 | 182,371 | -0.16(-0.91%) |
Mar 06, 2007 | 17.56 | 17.80 | 17.44 | 17.66 | 217,366 | +0.21(+1.20%) |
Mar 05, 2007 | 17.88 | 17.97 | 17.36 | 17.45 | 235,150 | -0.26(-1.47%) |
Mar 02, 2007 | 17.80 | 17.94 | 17.64 | 17.71 | 291,741 | -0.21(-1.17%) |
Mar 01, 2007 | 17.98 | 18.09 | 17.75 | 17.92 | 276,117 | -0.10(-0.55%) |
Feb 28, 2007 | 18.01 | 18.45 | 18.00 | 18.02 | 272,478 | +0.02(+0.11%) |
Feb 27, 2007 | 18.24 | 18.25 | 17.85 | 18.00 | 491,153 | -0.47(-2.54%) |
Feb 26, 2007 | 18.65 | 18.68 | 18.23 | 18.47 | 385,704 | +0.23(+1.26%) |
Feb 23, 2007 | 17.85 | 18.69 | 17.15 | 18.24 | 794,585 | -0.25(-1.35%) |
Feb 22, 2007 | 19.37 | 19.48 | 18.49 | 18.49 | 396,355 | -0.77(-4.00%) |
Feb 21, 2007 | 19.52 | 19.88 | 19.25 | 19.26 | 224,343 | -0.24(-1.23%) |
Feb 20, 2007 | 18.90 | 19.52 | 18.85 | 19.50 | 176,637 | +0.70(+3.72%) |
Feb 16, 2007 | 18.97 | 18.99 | 18.43 | 18.80 | 154,827 | -0.13(-0.69%) |
Feb 15, 2007 | 18.72 | 19.11 | 18.71 | 18.93 | 234,115 | +0.27(+1.45%) |
Feb 14, 2007 | 18.62 | 18.75 | 18.52 | 18.66 | 165,373 | +0.02(+0.11%) |
Feb 13, 2007 | 18.55 | 18.75 | 18.54 | 18.64 | 165,389 | +0.07(+0.38%) |
Feb 12, 2007 | 18.58 | 18.70 | 18.50 | 18.57 | 80,661 | -0.01(-0.05%) |
Feb 09, 2007 | 18.56 | 18.62 | 18.45 | 18.58 | 54,052 | -0.01(-0.05%) |
Feb 08, 2007 | 18.65 | 18.75 | 18.50 | 18.59 | 74,302 | -0.22(-1.17%) |
Feb 07, 2007 | 18.70 | 18.94 | 18.66 | 18.81 | 54,361 | +0.10(+0.53%) |
Feb 06, 2007 | 18.60 | 18.88 | 18.49 | 18.71 | 172,963 | -0.33(-1.73%) |
Feb 05, 2007 | 19.03 | 19.15 | 18.57 | 19.04 | 126,099 | +0.10(+0.53%) |
Feb 02, 2007 | 18.24 | 19.07 | 18.10 | 18.94 | 197,481 | +0.73(+4.01%) |
Feb 01, 2007 | 18.16 | 18.35 | 18.07 | 18.21 | 149,489 | +0.07(+0.39%) |
Jan 31, 2007 | 17.69 | 18.16 | 17.69 | 18.14 | 168,331 | +0.43(+2.43%) |
Jan 30, 2007 | 17.73 | 17.85 | 17.55 | 17.71 | 146,231 | +0.00(+0.00%) |
Jan 29, 2007 | 17.70 | 17.75 | 17.56 | 17.71 | 68,087 | -0.06(-0.34%) |
Jan 26, 2007 | 17.50 | 17.85 | 17.47 | 17.77 | 66,527 | +0.29(+1.66%) |
Jan 25, 2007 | 17.78 | 17.78 | 17.33 | 17.48 | 90,482 | -0.22(-1.24%) |
Jan 24, 2007 | 17.79 | 17.80 | 17.50 | 17.70 | 178,846 | -0.08(-0.45%) |
Jan 23, 2007 | 17.50 | 17.81 | 17.30 | 17.78 | 92,028 | +0.32(+1.83%) |
Jan 22, 2007 | 17.30 | 17.47 | 17.18 | 17.46 | 162,677 | +0.12(+0.69%) |
Jan 19, 2007 | 17.04 | 17.50 | 17.02 | 17.34 | 80,392 | +0.26(+1.52%) |
Jan 18, 2007 | 17.11 | 17.33 | 17.00 | 17.08 | 102,504 | -0.05(-0.29%) |
Jan 17, 2007 | 17.10 | 17.40 | 17.09 | 17.13 | 206,522 | -0.07(-0.41%) |
Jan 16, 2007 | 17.26 | 17.46 | 17.12 | 17.20 | 108,947 | +0.00(+0.00%) |
Jan 12, 2007 | 17.14 | 17.25 | 16.91 | 17.20 | 297,320 | +0.01(+0.06%) |
Jan 11, 2007 | 17.00 | 17.37 | 16.97 | 17.19 | 171,518 | +0.25(+1.48%) |
Jan 10, 2007 | 16.89 | 17.01 | 16.75 | 16.94 | 75,823 | -0.09(-0.53%) |
Jan 09, 2007 | 16.77 | 17.07 | 16.61 | 17.03 | 109,036 | +0.24(+1.43%) |
Jan 08, 2007 | 17.28 | 17.28 | 16.60 | 16.79 | 175,326 | -0.41(-2.38%) |
Jan 05, 2007 | 17.46 | 17.64 | 17.17 | 17.20 | 231,190 | -0.40(-2.27%) |
Jan 04, 2007 | 17.55 | 17.71 | 17.20 | 17.60 | 109,524 | +0.03(+0.17%) |
Jan 03, 2007 | 17.99 | 18.02 | 17.20 | 17.57 | 110,001 | -0.26(-1.46%) |
Dec 29, 2006 | 18.04 | 18.04 | 17.69 | 17.83 | 106,341 | -0.17(-0.94%) |
Dec 28, 2006 | 17.90 | 18.09 | 17.66 | 18.00 | 63,825 | +0.08(+0.45%) |
Dec 27, 2006 | 17.54 | 17.94 | 17.48 | 17.92 | 76,163 | +0.44(+2.52%) |
Dec 26, 2006 | 17.03 | 17.49 | 17.03 | 17.48 | 71,255 | +0.47(+2.76%) |
Dec 22, 2006 | 17.06 | 17.07 | 16.84 | 17.01 | 79,215 | -0.02(-0.12%) |
Dec 21, 2006 | 17.35 | 17.40 | 16.85 | 17.03 | 131,101 | -0.34(-1.96%) |
Dec 20, 2006 | 17.65 | 17.89 | 17.31 | 17.37 | 162,162 | -0.20(-1.14%) |
Dec 19, 2006 | 17.76 | 17.76 | 17.30 | 17.57 | 107,757 | -0.21(-1.18%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.72 | 17.78 | 174,690 | -0.04(-0.22%) |
Dec 15, 2006 | 17.62 | 18.05 | 17.56 | 17.82 | 197,246 | +0.22(+1.25%) |
Dec 14, 2006 | 17.43 | 17.71 | 17.43 | 17.60 | 101,679 | +0.18(+1.03%) |
Dec 13, 2006 | 17.62 | 17.75 | 17.30 | 17.42 | 140,705 | -0.07(-0.40%) |
Dec 12, 2006 | 17.62 | 17.86 | 17.25 | 17.49 | 187,327 | -0.18(-1.02%) |
Dec 11, 2006 | 17.95 | 18.46 | 17.66 | 17.67 | 226,339 | -0.26(-1.45%) |
Dec 08, 2006 | 18.24 | 18.46 | 17.77 | 17.93 | 188,318 | -0.04(-0.22%) |
Dec 07, 2006 | 18.64 | 18.68 | 17.95 | 17.97 | 226,251 | -0.63(-3.39%) |
Dec 06, 2006 | 18.22 | 18.68 | 18.15 | 18.60 | 236,984 | +0.26(+1.42%) |
Dec 05, 2006 | 17.23 | 18.62 | 17.23 | 18.34 | 877,683 | +1.47(+8.71%) |
Dec 04, 2006 | 16.98 | 17.25 | 16.77 | 16.87 | 115,933 | -0.05(-0.30%) |
Dec 01, 2006 | 16.63 | 16.98 | 16.63 | 16.92 | 178,679 | +0.32(+1.93%) |
Nov 30, 2006 | 16.45 | 16.92 | 16.44 | 16.60 | 138,300 | +0.08(+0.48%) |
Nov 29, 2006 | 16.50 | 16.80 | 16.38 | 16.52 | 162,349 | +0.13(+0.79%) |
Nov 28, 2006 | 16.71 | 16.72 | 16.31 | 16.39 | 194,586 | -0.40(-2.38%) |
Nov 27, 2006 | 16.94 | 17.17 | 16.69 | 16.79 | 143,196 | -0.20(-1.18%) |
Nov 24, 2006 | 16.88 | 17.25 | 16.87 | 16.99 | 105,060 | +0.04(+0.24%) |
Nov 22, 2006 | 17.04 | 17.17 | 16.88 | 16.95 | 69,359 | -0.01(-0.06%) |
Nov 21, 2006 | 16.88 | 17.05 | 16.88 | 16.96 | 90,440 | +0.07(+0.41%) |
Nov 20, 2006 | 16.70 | 17.01 | 16.70 | 16.89 | 48,576 | +0.19(+1.14%) |
Nov 17, 2006 | 16.96 | 17.15 | 16.66 | 16.70 | 154,379 | -0.41(-2.40%) |
Nov 16, 2006 | 17.07 | 17.31 | 16.98 | 17.11 | 76,240 | +0.11(+0.65%) |
Nov 15, 2006 | 16.32 | 17.44 | 16.32 | 17.00 | 190,814 | +0.68(+4.17%) |
Nov 14, 2006 | 16.06 | 16.47 | 16.06 | 16.32 | 138,819 | +0.30(+1.87%) |
Nov 13, 2006 | 16.20 | 16.64 | 15.80 | 16.02 | 337,348 | -0.24(-1.48%) |
Nov 10, 2006 | 16.16 | 16.62 | 16.16 | 16.26 | 169,672 | +0.07(+0.43%) |
Nov 09, 2006 | 16.20 | 16.33 | 16.00 | 16.19 | 230,386 | -0.01(-0.06%) |
Nov 08, 2006 | 15.97 | 16.30 | 15.79 | 16.20 | 130,527 | +0.10(+0.62%) |
Nov 07, 2006 | 15.76 | 16.10 | 15.55 | 16.10 | 112,570 | +0.31(+1.96%) |
Nov 06, 2006 | 15.59 | 15.91 | 15.51 | 15.79 | 263,513 | +0.32(+2.07%) |
Nov 03, 2006 | 15.71 | 15.77 | 15.33 | 15.47 | 127,065 | -0.22(-1.40%) |
Nov 02, 2006 | 15.70 | 15.77 | 15.40 | 15.69 | 200,148 | -0.09(-0.57%) |
Nov 01, 2006 | 15.85 | 15.92 | 15.56 | 15.78 | 226,802 | -0.04(-0.25%) |
Oct 31, 2006 | 15.82 | 15.88 | 15.30 | 15.82 | 319,204 | +0.06(+0.38%) |
Oct 30, 2006 | 15.20 | 15.79 | 15.02 | 15.76 | 181,813 | +0.24(+1.55%) |
Oct 27, 2006 | 14.69 | 15.67 | 14.10 | 15.52 | 644,791 | -0.48(-3.00%) |
Oct 26, 2006 | 15.90 | 16.25 | 15.89 | 16.00 | 267,972 | -0.01(-0.06%) |
Oct 25, 2006 | 15.81 | 16.11 | 15.56 | 16.01 | 211,334 | +0.27(+1.72%) |
Oct 24, 2006 | 15.65 | 15.86 | 15.57 | 15.74 | 159,598 | +0.07(+0.45%) |
Oct 23, 2006 | 16.14 | 16.16 | 15.67 | 15.67 | 134,607 | -0.52(-3.21%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.15 | 16.19 | 77,989 | -0.21(-1.28%) |
Oct 19, 2006 | 16.50 | 16.66 | 16.31 | 16.40 | 154,100 | -0.10(-0.61%) |
Oct 18, 2006 | 16.44 | 16.79 | 16.30 | 16.50 | 164,818 | +0.12(+0.73%) |
Oct 17, 2006 | 17.85 | 17.87 | 16.38 | 16.38 | 567,584 | -1.54(-8.59%) |
Oct 16, 2006 | 16.86 | 18.23 | 16.79 | 17.92 | 519,859 | +1.02(+6.04%) |
Oct 13, 2006 | 16.50 | 17.05 | 16.39 | 16.90 | 186,004 | +0.40(+2.42%) |
Oct 12, 2006 | 16.32 | 16.52 | 15.96 | 16.50 | 185,871 | +0.32(+1.98%) |
Oct 11, 2006 | 16.69 | 16.69 | 15.99 | 16.18 | 213,268 | -0.64(-3.80%) |
Oct 10, 2006 | 15.83 | 17.05 | 15.67 | 16.82 | 501,868 | +0.99(+6.25%) |
Oct 09, 2006 | 15.18 | 15.92 | 14.80 | 15.83 | 207,920 | +0.57(+3.74%) |
Oct 06, 2006 | 15.28 | 15.33 | 14.92 | 15.26 | 142,071 | -0.01(-0.07%) |
Oct 05, 2006 | 15.11 | 15.48 | 14.67 | 15.27 | 227,706 | +0.22(+1.46%) |
Oct 04, 2006 | 14.52 | 15.16 | 14.30 | 15.05 | 199,446 | +0.46(+3.15%) |
Oct 03, 2006 | 14.42 | 14.82 | 14.27 | 14.59 | 284,554 | +0.02(+0.14%) |
Oct 02, 2006 | 15.18 | 15.23 | 14.43 | 14.57 | 298,442 | -0.66(-4.33%) |
Sep 29, 2006 | 15.71 | 15.91 | 15.20 | 15.23 | 163,568 | -0.43(-2.75%) |
Sep 28, 2006 | 15.51 | 15.84 | 15.41 | 15.66 | 318,650 | +0.22(+1.42%) |
Sep 27, 2006 | 15.83 | 16.01 | 15.41 | 15.44 | 125,651 | -0.49(-3.08%) |
Sep 26, 2006 | 16.14 | 16.14 | 15.78 | 15.93 | 308,257 | -0.23(-1.42%) |
Sep 25, 2006 | 15.58 | 16.43 | 15.43 | 16.16 | 455,622 | +0.57(+3.66%) |
Sep 22, 2006 | 15.23 | 15.60 | 15.08 | 15.59 | 241,534 | +0.28(+1.83%) |
Sep 21, 2006 | 15.78 | 15.78 | 15.30 | 15.31 | 167,054 | -0.49(-3.10%) |
Sep 20, 2006 | 16.05 | 16.18 | 15.66 | 15.80 | 138,250 | -0.09(-0.57%) |
Sep 19, 2006 | 16.23 | 16.30 | 15.52 | 15.89 | 284,693 | -0.28(-1.73%) |
Sep 18, 2006 | 16.31 | 16.39 | 15.90 | 16.17 | 153,226 | -0.22(-1.34%) |
Sep 15, 2006 | 16.34 | 16.51 | 16.14 | 16.39 | 199,137 | +0.12(+0.74%) |
Sep 14, 2006 | 16.35 | 16.53 | 16.01 | 16.27 | 172,463 | -0.21(-1.27%) |
Sep 13, 2006 | 16.16 | 16.56 | 15.87 | 16.48 | 193,652 | +0.28(+1.73%) |
Sep 12, 2006 | 15.09 | 16.29 | 14.93 | 16.20 | 279,811 | +1.15(+7.64%) |
Sep 11, 2006 | 14.99 | 15.16 | 14.92 | 15.05 | 199,089 | -0.06(-0.40%) |
Sep 08, 2006 | 15.24 | 15.25 | 14.97 | 15.11 | 209,876 | -0.13(-0.85%) |
Sep 07, 2006 | 15.16 | 15.54 | 15.10 | 15.24 | 270,900 | +0.04(+0.26%) |
Sep 06, 2006 | 15.58 | 15.64 | 15.10 | 15.20 | 168,651 | -0.35(-2.25%) |
Sep 05, 2006 | 15.49 | 15.69 | 15.47 | 15.55 | 99,247 | +0.11(+0.71%) |
Sep 01, 2006 | 15.26 | 15.59 | 15.05 | 15.44 | 114,651 | +0.24(+1.58%) |
Aug 31, 2006 | 15.32 | 15.51 | 15.04 | 15.20 | 242,513 | -0.25(-1.62%) |
Aug 30, 2006 | 15.71 | 15.74 | 15.19 | 15.45 | 169,172 | +0.04(+0.26%) |
Aug 29, 2006 | 15.62 | 15.69 | 15.15 | 15.41 | 198,737 | -0.13(-0.84%) |
Aug 28, 2006 | 15.45 | 15.71 | 15.36 | 15.54 | 212,251 | +0.15(+0.97%) |
Aug 25, 2006 | 15.51 | 15.65 | 15.11 | 15.39 | 291,619 | -0.20(-1.28%) |
Aug 24, 2006 | 15.54 | 15.70 | 15.49 | 15.59 | 200,890 | +0.14(+0.91%) |
Aug 23, 2006 | 16.23 | 16.24 | 15.45 | 15.45 | 209,808 | -0.73(-4.48%) |
Aug 22, 2006 | 16.46 | 16.52 | 16.09 | 16.18 | 180,159 | -0.25(-1.55%) |
Aug 21, 2006 | 16.62 | 16.72 | 16.28 | 16.43 | 134,487 | -0.14(-0.84%) |
Aug 18, 2006 | 16.78 | 17.16 | 16.14 | 16.57 | 186,696 | -0.23(-1.37%) |
Aug 17, 2006 | 16.66 | 17.12 | 16.61 | 16.80 | 124,751 | +0.13(+0.78%) |
Aug 16, 2006 | 16.32 | 16.75 | 16.17 | 16.67 | 98,066 | +0.50(+3.09%) |
Aug 15, 2006 | 16.25 | 16.72 | 16.00 | 16.17 | 227,198 | +0.15(+0.94%) |
Aug 14, 2006 | 16.02 | 16.19 | 15.93 | 16.02 | 85,032 | +0.14(+0.88%) |
Aug 11, 2006 | 16.11 | 16.12 | 15.70 | 15.88 | 177,685 | -0.21(-1.31%) |
Aug 10, 2006 | 15.73 | 16.16 | 15.35 | 16.09 | 355,692 | +0.37(+2.35%) |
Aug 09, 2006 | 16.76 | 16.79 | 15.60 | 15.72 | 383,935 | -0.86(-5.19%) |
Aug 08, 2006 | 16.71 | 17.00 | 16.42 | 16.58 | 456,814 | -0.03(-0.18%) |
Aug 07, 2006 | 16.19 | 16.61 | 16.08 | 16.61 | 256,563 | +0.33(+2.03%) |
Aug 04, 2006 | 16.37 | 16.63 | 16.11 | 16.28 | 236,542 | +0.12(+0.74%) |
Aug 03, 2006 | 15.95 | 16.32 | 15.92 | 16.16 | 733,242 | +0.17(+1.06%) |
Aug 02, 2006 | 16.46 | 16.75 | 15.95 | 15.99 | 321,531 | -0.42(-2.56%) |
Aug 01, 2006 | 17.22 | 17.31 | 16.26 | 16.41 | 502,082 | -0.96(-5.53%) |
Jul 31, 2006 | 17.64 | 18.09 | 17.37 | 17.37 | 492,532 | -0.34(-1.92%) |
Jul 28, 2006 | 18.77 | 19.19 | 17.65 | 17.71 | 283,411 | -0.01(-0.06%) |
Jul 27, 2006 | 18.89 | 19.10 | 17.71 | 17.72 | 186,274 | -0.95(-5.09%) |
Jul 26, 2006 | 19.05 | 19.05 | 18.67 | 18.67 | 109,481 | -0.36(-1.89%) |
Jul 25, 2006 | 18.93 | 19.33 | 18.71 | 19.03 | 340,462 | +0.20(+1.06%) |
Jul 24, 2006 | 18.64 | 19.17 | 18.61 | 18.83 | 197,336 | +0.32(+1.73%) |
Jul 21, 2006 | 18.40 | 18.54 | 18.00 | 18.51 | 489,093 | +0.08(+0.43%) |
Jul 20, 2006 | 18.91 | 18.97 | 18.38 | 18.43 | 190,428 | -0.47(-2.49%) |
Jul 19, 2006 | 18.48 | 19.15 | 18.48 | 18.90 | 196,743 | +0.36(+1.94%) |
Jul 18, 2006 | 19.03 | 19.03 | 18.20 | 18.54 | 311,686 | -0.34(-1.80%) |
Jul 17, 2006 | 19.09 | 19.31 | 18.69 | 18.88 | 132,323 | -0.20(-1.05%) |
Jul 14, 2006 | 18.71 | 19.32 | 18.20 | 19.08 | 223,199 | +0.34(+1.81%) |
Jul 13, 2006 | 18.98 | 19.43 | 18.73 | 18.74 | 150,771 | -0.36(-1.88%) |
Jul 12, 2006 | 19.16 | 19.47 | 19.06 | 19.10 | 118,859 | -0.14(-0.73%) |
Jul 11, 2006 | 18.75 | 19.30 | 18.68 | 19.24 | 251,178 | +0.41(+2.18%) |
Jul 10, 2006 | 18.56 | 18.95 | 18.45 | 18.83 | 246,029 | +0.32(+1.73%) |
Jul 07, 2006 | 19.16 | 19.30 | 18.47 | 18.51 | 102,433 | -0.72(-3.74%) |
Jul 06, 2006 | 19.60 | 19.90 | 19.07 | 19.23 | 172,230 | -0.59(-2.98%) |
Jul 05, 2006 | 20.29 | 20.36 | 19.82 | 19.82 | 130,347 | -0.53(-2.60%) |
Jul 03, 2006 | 20.40 | 20.52 | 19.89 | 20.35 | 67,687 | -0.01(-0.05%) |
Jun 30, 2006 | 19.81 | 20.59 | 19.43 | 20.36 | 467,854 | +0.40(+2.00%) |
Jun 29, 2006 | 19.18 | 20.00 | 19.15 | 19.96 | 194,400 | +0.92(+4.83%) |
Jun 28, 2006 | 19.02 | 19.26 | 18.66 | 19.04 | 347,934 | +0.75(+4.10%) |
Jun 27, 2006 | 18.58 | 18.58 | 18.00 | 18.29 | 241,434 | -0.25(-1.35%) |
Jun 26, 2006 | 18.37 | 18.61 | 18.25 | 18.54 | 161,600 | +0.30(+1.64%) |
Jun 23, 2006 | 18.83 | 18.98 | 18.15 | 18.24 | 205,526 | -0.66(-3.49%) |
Jun 22, 2006 | 18.94 | 19.16 | 18.49 | 18.90 | 155,721 | +0.01(+0.05%) |
Jun 21, 2006 | 18.92 | 19.24 | 18.37 | 18.89 | 238,481 | -0.12(-0.63%) |
Jun 20, 2006 | 18.82 | 19.52 | 18.80 | 19.01 | 418,920 | -0.71(-3.60%) |
Jun 19, 2006 | 20.30 | 20.49 | 19.30 | 19.72 | 183,738 | -0.58(-2.86%) |
Jun 16, 2006 | 19.44 | 20.57 | 19.42 | 20.30 | 506,696 | +0.87(+4.48%) |
Jun 15, 2006 | 18.21 | 19.47 | 18.11 | 19.43 | 190,738 | +1.43(+7.94%) |
Jun 14, 2006 | 17.82 | 18.17 | 17.49 | 18.00 | 231,228 | +0.21(+1.18%) |
Jun 13, 2006 | 18.37 | 18.74 | 17.76 | 17.79 | 302,110 | -0.69(-3.73%) |
Jun 12, 2006 | 18.96 | 19.00 | 18.32 | 18.48 | 186,550 | -0.52(-2.74%) |
Jun 09, 2006 | 19.67 | 20.00 | 18.92 | 19.00 | 184,734 | -0.52(-2.66%) |
Jun 08, 2006 | 20.00 | 20.12 | 19.30 | 19.52 | 280,785 | -0.58(-2.89%) |
Jun 07, 2006 | 20.61 | 20.81 | 19.88 | 20.10 | 606,460 | -0.40(-1.95%) |
Jun 06, 2006 | 20.58 | 20.88 | 20.05 | 20.50 | 550,821 | +0.06(+0.29%) |
Jun 05, 2006 | 21.04 | 21.13 | 20.30 | 20.44 | 259,750 | -0.72(-3.40%) |
Jun 02, 2006 | 21.53 | 21.81 | 21.03 | 21.16 | 184,235 | -0.54(-2.49%) |
Jun 01, 2006 | 20.84 | 21.98 | 20.84 | 21.70 | 199,170 | +0.94(+4.53%) |
May 31, 2006 | 20.88 | 21.24 | 20.28 | 20.76 | 414,203 | +0.00(+0.00%) |
May 30, 2006 | 20.13 | 20.97 | 19.72 | 20.76 | 120,280 | +0.50(+2.47%) |
May 26, 2006 | 20.87 | 20.97 | 19.69 | 20.26 | 231,313 | -0.47(-2.27%) |
May 25, 2006 | 20.30 | 20.86 | 19.75 | 20.73 | 56,871 | +0.71(+3.55%) |
May 24, 2006 | 19.99 | 20.41 | 19.52 | 20.02 | 122,646 | +0.06(+0.30%) |
May 23, 2006 | 20.23 | 20.90 | 19.86 | 19.96 | 219,234 | -0.03(-0.15%) |
May 22, 2006 | 19.72 | 20.30 | 19.48 | 19.99 | 333,184 | +0.24(+1.22%) |
May 19, 2006 | 20.32 | 20.46 | 19.52 | 19.75 | 185,019 | -0.48(-2.37%) |
May 18, 2006 | 20.20 | 20.75 | 20.10 | 20.23 | 183,409 | -0.02(-0.10%) |
May 17, 2006 | 20.32 | 20.50 | 19.96 | 20.25 | 307,584 | -0.22(-1.07%) |
May 16, 2006 | 21.44 | 21.80 | 20.25 | 20.47 | 361,045 | -0.84(-3.94%) |
May 15, 2006 | 21.90 | 22.45 | 21.10 | 21.31 | 148,435 | -0.86(-3.88%) |
May 12, 2006 | 22.57 | 22.75 | 21.91 | 22.17 | 167,144 | -0.52(-2.29%) |
May 11, 2006 | 23.14 | 23.50 | 22.59 | 22.69 | 146,188 | -0.81(-3.45%) |
May 10, 2006 | 23.68 | 24.08 | 23.17 | 23.50 | 307,280 | -0.17(-0.72%) |
May 09, 2006 | 23.94 | 24.25 | 23.47 | 23.67 | 119,778 | -0.25(-1.05%) |
May 08, 2006 | 23.25 | 24.00 | 22.75 | 23.92 | 206,246 | +0.52(+2.22%) |
May 05, 2006 | 22.72 | 23.59 | 22.72 | 23.40 | 76,424 | +0.85(+3.77%) |
May 04, 2006 | 22.77 | 23.48 | 22.42 | 22.55 | 300,205 | -0.25(-1.10%) |
May 03, 2006 | 21.78 | 23.51 | 21.78 | 22.80 | 244,637 | +0.94(+4.30%) |
May 02, 2006 | 22.05 | 22.55 | 21.41 | 21.86 | 238,126 | -0.07(-0.32%) |
May 01, 2006 | 21.63 | 22.94 | 21.63 | 21.93 | 289,032 | +0.38(+1.76%) |
Apr 28, 2006 | 21.30 | 22.00 | 21.06 | 21.55 | 387,300 | +0.30(+1.41%) |
Apr 27, 2006 | 23.88 | 23.88 | 21.25 | 21.25 | 1,022,194 | -1.05(-4.71%) |
Apr 26, 2006 | 24.00 | 24.42 | 21.56 | 22.30 | 643,424 | -0.72(-3.13%) |
Apr 25, 2006 | 23.80 | 24.00 | 22.90 | 23.02 | 121,521 | -0.70(-2.95%) |
Apr 24, 2006 | 23.79 | 23.96 | 23.54 | 23.72 | 112,658 | -0.15(-0.63%) |
Apr 21, 2006 | 24.33 | 24.33 | 23.75 | 23.87 | 44,615 | -0.28(-1.16%) |
Apr 20, 2006 | 24.74 | 24.74 | 23.55 | 24.15 | 99,526 | -0.53(-2.15%) |
Apr 19, 2006 | 24.94 | 24.94 | 24.52 | 24.68 | 52,115 | -0.09(-0.36%) |
Apr 18, 2006 | 23.80 | 24.94 | 23.66 | 24.77 | 151,104 | +1.12(+4.74%) |
Apr 17, 2006 | 23.48 | 23.80 | 23.22 | 23.65 | 122,184 | +0.48(+2.07%) |
Apr 13, 2006 | 23.18 | 23.40 | 23.07 | 23.17 | 91,180 | -0.10(-0.43%) |
Apr 12, 2006 | 23.15 | 23.41 | 22.93 | 23.27 | 41,658 | +0.12(+0.52%) |
Apr 11, 2006 | 23.21 | 23.46 | 22.77 | 23.15 | 120,924 | +0.11(+0.48%) |
Apr 10, 2006 | 22.44 | 23.41 | 22.32 | 23.04 | 118,976 | +0.50(+2.22%) |
Apr 07, 2006 | 22.76 | 23.02 | 22.42 | 22.54 | 35,949 | -0.16(-0.70%) |
Apr 06, 2006 | 22.45 | 22.97 | 22.45 | 22.70 | 111,112 | +0.19(+0.84%) |
Apr 05, 2006 | 22.42 | 22.77 | 22.30 | 22.51 | 102,419 | +0.11(+0.49%) |
Apr 04, 2006 | 22.67 | 22.76 | 22.30 | 22.40 | 80,303 | -0.13(-0.58%) |