Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.87 | 32.29 | 31.47 | 31.90 | 1,221,633 | -0.07(-0.22%) |
Jan 30, 2007 | 31.48 | 32.21 | 31.34 | 31.97 | 1,361,285 | +0.66(+2.10%) |
Jan 29, 2007 | 31.80 | 31.95 | 31.24 | 31.31 | 1,468,700 | -0.47(-1.47%) |
Jan 26, 2007 | 31.76 | 32.10 | 31.44 | 31.78 | 1,095,815 | +0.05(+0.14%) |
Jan 25, 2007 | 31.58 | 32.22 | 31.13 | 31.74 | 1,986,197 | +0.61(+1.97%) |
Jan 24, 2007 | 30.68 | 31.15 | 30.56 | 31.12 | 1,012,545 | +0.41(+1.32%) |
Jan 23, 2007 | 29.63 | 30.80 | 29.58 | 30.72 | 1,105,604 | +1.20(+4.05%) |
Jan 22, 2007 | 29.80 | 29.88 | 29.38 | 29.52 | 600,636 | -0.23(-0.77%) |
Jan 19, 2007 | 28.93 | 29.83 | 28.88 | 29.75 | 867,281 | +0.75(+2.59%) |
Jan 18, 2007 | 29.54 | 29.90 | 28.95 | 29.00 | 665,241 | -0.46(-1.56%) |
Jan 17, 2007 | 29.38 | 29.67 | 29.28 | 29.46 | 1,084,590 | +0.04(+0.13%) |
Jan 16, 2007 | 30.00 | 30.14 | 29.33 | 29.42 | 1,061,489 | -0.64(-2.12%) |
Jan 12, 2007 | 29.73 | 30.19 | 29.71 | 30.06 | 824,863 | +0.25(+0.85%) |
Jan 11, 2007 | 30.00 | 30.27 | 29.74 | 29.80 | 1,175,691 | -0.19(-0.64%) |
Jan 10, 2007 | 29.42 | 30.07 | 29.28 | 30.00 | 984,354 | +0.35(+1.19%) |
Jan 09, 2007 | 29.70 | 29.75 | 29.19 | 29.64 | 1,029,382 | -0.05(-0.15%) |
Jan 08, 2007 | 29.40 | 29.77 | 29.17 | 29.69 | 765,478 | +0.30(+1.02%) |
Jan 05, 2007 | 29.71 | 29.98 | 29.19 | 29.39 | 741,724 | -0.65(-2.17%) |
Jan 04, 2007 | 30.03 | 30.26 | 29.50 | 30.04 | 1,054,702 | +0.02(+0.05%) |
Jan 03, 2007 | 30.48 | 30.49 | 29.64 | 30.03 | 1,960,094 | -0.15(-0.48%) |
Dec 29, 2006 | 30.19 | 30.59 | 29.88 | 30.17 | 491,002 | -0.15(-0.51%) |
Dec 28, 2006 | 30.72 | 31.38 | 30.26 | 30.33 | 754,906 | -0.34(-1.10%) |
Dec 27, 2006 | 30.38 | 30.71 | 30.19 | 30.66 | 834,782 | +0.55(+1.83%) |
Dec 26, 2006 | 29.74 | 30.29 | 29.64 | 30.11 | 781,531 | +0.41(+1.39%) |
Dec 22, 2006 | 29.90 | 29.90 | 29.18 | 29.70 | 777,485 | -0.01(-0.03%) |
Dec 21, 2006 | 29.80 | 30.03 | 29.55 | 29.71 | 2,099,094 | -0.18(-0.59%) |
Dec 20, 2006 | 29.94 | 30.01 | 29.64 | 29.88 | 1,322,652 | -0.02(-0.08%) |
Dec 19, 2006 | 29.50 | 29.97 | 29.13 | 29.90 | 705,310 | +0.28(+0.93%) |
Dec 18, 2006 | 30.30 | 30.35 | 29.38 | 29.63 | 1,002,235 | -0.64(-2.13%) |
Dec 15, 2006 | 30.77 | 30.88 | 30.10 | 30.27 | 1,319,389 | -0.39(-1.27%) |
Dec 14, 2006 | 30.07 | 30.80 | 30.00 | 30.66 | 1,776,849 | +0.71(+2.38%) |
Dec 13, 2006 | 30.13 | 30.13 | 29.54 | 29.95 | 1,820,964 | +0.28(+0.93%) |
Dec 12, 2006 | 30.12 | 31.22 | 29.42 | 29.67 | 4,313,696 | -1.55(-4.96%) |
Dec 11, 2006 | 31.08 | 31.28 | 30.66 | 31.22 | 2,045,843 | +0.25(+0.82%) |
Dec 08, 2006 | 30.43 | 31.02 | 30.02 | 30.97 | 1,820,703 | +0.50(+1.63%) |
Dec 07, 2006 | 30.46 | 30.80 | 30.26 | 30.47 | 1,446,251 | +0.20(+0.66%) |
Dec 06, 2006 | 29.84 | 30.62 | 29.45 | 30.27 | 1,597,911 | +0.38(+1.28%) |
Dec 05, 2006 | 30.14 | 30.16 | 29.57 | 29.89 | 1,723,468 | -0.25(-0.84%) |
Dec 04, 2006 | 28.73 | 30.23 | 28.73 | 30.14 | 1,661,473 | +1.14(+3.94%) |
Dec 01, 2006 | 28.65 | 29.80 | 28.46 | 29.00 | 1,898,099 | -0.49(-1.66%) |
Nov 30, 2006 | 28.66 | 29.58 | 28.56 | 29.49 | 2,103,401 | +0.84(+2.91%) |
Nov 29, 2006 | 27.92 | 28.72 | 27.92 | 28.66 | 1,447,165 | +0.89(+3.20%) |
Nov 28, 2006 | 27.74 | 27.93 | 27.58 | 27.77 | 1,247,214 | -0.16(-0.58%) |
Nov 27, 2006 | 28.73 | 28.85 | 27.86 | 27.93 | 1,707,936 | -0.91(-3.16%) |
Nov 24, 2006 | 29.12 | 29.15 | 28.74 | 28.84 | 656,366 | -0.15(-0.50%) |
Nov 22, 2006 | 29.61 | 29.90 | 28.79 | 28.98 | 2,173,097 | -0.21(-0.73%) |
Nov 21, 2006 | 28.89 | 29.31 | 28.48 | 29.20 | 3,915,360 | +1.96(+7.20%) |
Nov 20, 2006 | 26.10 | 27.35 | 26.10 | 27.24 | 2,746,977 | +1.47(+5.71%) |
Nov 17, 2006 | 25.14 | 25.95 | 25.14 | 25.77 | 1,063,055 | +0.64(+2.53%) |
Nov 16, 2006 | 26.20 | 26.43 | 25.08 | 25.13 | 1,454,082 | -0.90(-3.44%) |
Nov 15, 2006 | 26.51 | 26.51 | 25.94 | 26.03 | 759,605 | -0.34(-1.31%) |
Nov 14, 2006 | 26.18 | 26.47 | 25.97 | 26.37 | 1,169,296 | +0.27(+1.03%) |
Nov 13, 2006 | 25.51 | 26.10 | 25.37 | 26.10 | 832,041 | +0.48(+1.88%) |
Nov 10, 2006 | 25.97 | 26.19 | 25.36 | 25.62 | 669,679 | -0.43(-1.65%) |
Nov 09, 2006 | 26.22 | 26.64 | 25.90 | 26.05 | 720,711 | -0.02(-0.06%) |
Nov 08, 2006 | 26.07 | 26.30 | 25.91 | 26.07 | 477,820 | -0.15(-0.58%) |
Nov 07, 2006 | 26.37 | 26.55 | 26.05 | 26.22 | 634,309 | -0.08(-0.29%) |
Nov 06, 2006 | 25.81 | 26.47 | 25.81 | 26.30 | 652,712 | +0.66(+2.57%) |
Nov 03, 2006 | 25.67 | 25.89 | 25.48 | 25.64 | 516,453 | +0.13(+0.51%) |
Nov 02, 2006 | 25.68 | 25.77 | 25.36 | 25.51 | 643,576 | -0.37(-1.42%) |
Nov 01, 2006 | 26.36 | 26.72 | 25.77 | 25.87 | 958,642 | -0.44(-1.69%) |
Oct 31, 2006 | 26.19 | 26.57 | 26.00 | 26.32 | 909,698 | +0.05(+0.17%) |
Oct 30, 2006 | 26.23 | 26.40 | 26.05 | 26.27 | 1,082,372 | +0.05(+0.18%) |
Oct 27, 2006 | 26.75 | 26.82 | 26.13 | 26.23 | 1,195,268 | -0.51(-1.92%) |
Oct 26, 2006 | 27.07 | 27.07 | 26.40 | 26.74 | 1,176,735 | -0.23(-0.85%) |
Oct 25, 2006 | 26.81 | 27.00 | 26.48 | 26.97 | 1,138,755 | +0.17(+0.63%) |
Oct 24, 2006 | 26.54 | 27.08 | 26.20 | 26.80 | 1,540,353 | +0.27(+1.01%) |
Oct 23, 2006 | 26.14 | 26.74 | 25.32 | 26.53 | 1,369,247 | +0.40(+1.52%) |
Oct 20, 2006 | 27.27 | 27.43 | 25.87 | 26.13 | 2,444,701 | -1.13(-4.16%) |
Oct 19, 2006 | 25.59 | 27.38 | 25.51 | 27.27 | 2,722,701 | +0.58(+2.18%) |
Oct 18, 2006 | 27.28 | 27.58 | 26.30 | 26.69 | 1,139,929 | -0.49(-1.80%) |
Oct 17, 2006 | 27.19 | 27.28 | 26.59 | 27.18 | 816,901 | -0.04(-0.14%) |
Oct 16, 2006 | 27.20 | 27.33 | 26.86 | 27.21 | 837,262 | +0.57(+2.16%) |
Oct 13, 2006 | 26.23 | 26.92 | 26.01 | 26.64 | 872,501 | +0.41(+1.55%) |
Oct 12, 2006 | 25.89 | 26.24 | 25.83 | 26.23 | 1,159,507 | +0.44(+1.72%) |
Oct 11, 2006 | 25.28 | 26.07 | 25.21 | 25.79 | 960,208 | +0.05(+0.21%) |
Oct 10, 2006 | 25.67 | 26.10 | 25.51 | 25.74 | 907,610 | -0.02(-0.06%) |
Oct 09, 2006 | 25.31 | 26.38 | 25.29 | 25.75 | 1,207,015 | +0.54(+2.13%) |
Oct 06, 2006 | 25.13 | 25.47 | 24.92 | 25.22 | 937,498 | +0.02(+0.06%) |
Oct 05, 2006 | 24.03 | 25.41 | 23.99 | 25.20 | 1,415,058 | +1.33(+5.55%) |
Oct 04, 2006 | 23.87 | 24.17 | 23.29 | 23.87 | 1,030,165 | -0.07(-0.29%) |
Oct 03, 2006 | 24.52 | 24.53 | 23.71 | 23.94 | 1,417,668 | -0.92(-3.70%) |
Oct 02, 2006 | 24.82 | 25.07 | 24.59 | 24.86 | 1,243,037 | +0.24(+0.96%) |
Sep 29, 2006 | 24.64 | 25.07 | 24.53 | 24.63 | 734,807 | -0.02(-0.06%) |
Sep 28, 2006 | 24.79 | 24.89 | 24.33 | 24.64 | 1,074,671 | -0.15(-0.62%) |
Sep 27, 2006 | 25.55 | 25.55 | 24.35 | 24.79 | 1,669,956 | -0.54(-2.12%) |
Sep 26, 2006 | 23.75 | 25.45 | 23.34 | 25.33 | 3,022,758 | +2.94(+13.14%) |
Sep 25, 2006 | 21.99 | 22.45 | 21.78 | 22.39 | 980,308 | -0.10(-0.44%) |
Sep 22, 2006 | 23.18 | 23.48 | 22.41 | 22.49 | 942,328 | -0.69(-2.98%) |
Sep 21, 2006 | 23.22 | 23.83 | 23.08 | 23.18 | 1,001,712 | -0.05(-0.20%) |
Sep 20, 2006 | 23.52 | 23.58 | 23.02 | 23.22 | 1,063,708 | -0.05(-0.20%) |
Sep 19, 2006 | 23.74 | 23.85 | 22.80 | 23.27 | 856,970 | -0.52(-2.19%) |
Sep 18, 2006 | 23.46 | 24.23 | 23.26 | 23.79 | 998,972 | +0.34(+1.47%) |
Sep 15, 2006 | 23.78 | 23.87 | 23.37 | 23.45 | 1,108,997 | -0.09(-0.39%) |
Sep 14, 2006 | 24.06 | 24.30 | 23.36 | 23.54 | 1,255,828 | -0.69(-2.85%) |
Sep 13, 2006 | 23.74 | 24.31 | 23.52 | 24.23 | 1,309,862 | +1.03(+4.46%) |
Sep 12, 2006 | 23.18 | 23.58 | 22.95 | 23.19 | 941,675 | +0.35(+1.54%) |
Sep 11, 2006 | 23.97 | 23.97 | 22.74 | 22.84 | 988,400 | -1.29(-5.37%) |
Sep 08, 2006 | 24.45 | 24.59 | 24.03 | 24.13 | 861,016 | -0.31(-1.28%) |
Sep 07, 2006 | 24.65 | 24.78 | 23.97 | 24.45 | 1,233,510 | -0.33(-1.33%) |
Sep 06, 2006 | 25.23 | 25.41 | 24.70 | 24.78 | 1,161,465 | -0.64(-2.50%) |
Sep 05, 2006 | 25.35 | 25.63 | 24.94 | 25.41 | 952,508 | +0.13(+0.51%) |
Sep 01, 2006 | 24.90 | 25.61 | 24.81 | 25.28 | 682,470 | +0.18(+0.70%) |
Aug 31, 2006 | 25.21 | 25.41 | 24.85 | 25.11 | 864,801 | +0.14(+0.55%) |
Aug 30, 2006 | 25.74 | 25.82 | 24.86 | 24.97 | 1,479,794 | -0.51(-2.01%) |
Aug 29, 2006 | 25.13 | 25.71 | 23.85 | 25.48 | 3,312,505 | +2.39(+10.35%) |
Aug 28, 2006 | 23.33 | 23.45 | 22.83 | 23.09 | 868,194 | -0.24(-1.02%) |
Aug 25, 2006 | 23.43 | 23.92 | 23.30 | 23.33 | 591,239 | -0.21(-0.88%) |
Aug 24, 2006 | 24.08 | 24.12 | 23.25 | 23.54 | 1,054,050 | -0.35(-1.48%) |
Aug 23, 2006 | 24.86 | 25.10 | 23.77 | 23.89 | 1,580,683 | -1.01(-4.06%) |
Aug 22, 2006 | 24.96 | 25.15 | 24.64 | 24.90 | 1,093,727 | -0.22(-0.88%) |
Aug 21, 2006 | 25.28 | 25.67 | 25.09 | 25.12 | 895,994 | -0.30(-1.18%) |
Aug 18, 2006 | 25.62 | 25.87 | 25.21 | 25.42 | 1,143,584 | -0.21(-0.84%) |
Aug 17, 2006 | 25.86 | 26.17 | 25.37 | 25.64 | 1,149,065 | -0.61(-2.31%) |
Aug 16, 2006 | 25.78 | 26.28 | 25.51 | 26.24 | 1,005,497 | +0.82(+3.22%) |
Aug 15, 2006 | 25.08 | 25.54 | 24.95 | 25.42 | 910,612 | +0.64(+2.60%) |
Aug 14, 2006 | 24.95 | 25.21 | 24.61 | 24.78 | 1,010,718 | -0.17(-0.68%) |
Aug 11, 2006 | 25.09 | 25.35 | 24.63 | 24.95 | 1,337,923 | -0.15(-0.58%) |
Aug 10, 2006 | 25.16 | 25.28 | 24.37 | 25.09 | 1,405,008 | -0.07(-0.27%) |
Aug 09, 2006 | 26.20 | 26.31 | 25.09 | 25.16 | 1,473,529 | -0.83(-3.18%) |
Aug 08, 2006 | 25.95 | 26.40 | 25.74 | 25.99 | 1,827,750 | +0.23(+0.89%) |
Aug 07, 2006 | 25.59 | 26.13 | 25.45 | 25.76 | 898,996 | +0.17(+0.66%) |
Aug 04, 2006 | 27.12 | 27.31 | 25.45 | 25.59 | 1,396,002 | -0.94(-3.55%) |
Aug 03, 2006 | 25.97 | 26.74 | 25.92 | 26.53 | 1,263,789 | -0.02(-0.09%) |
Aug 02, 2006 | 26.43 | 26.85 | 26.13 | 26.56 | 1,439,986 | +0.42(+1.61%) |
Aug 01, 2006 | 26.82 | 27.08 | 25.74 | 26.13 | 1,892,226 | -1.33(-4.85%) |
Jul 31, 2006 | 27.61 | 27.89 | 27.20 | 27.47 | 1,744,090 | -0.15(-0.53%) |
Jul 28, 2006 | 28.01 | 28.35 | 27.09 | 27.61 | 2,127,938 | -0.21(-0.74%) |
Jul 27, 2006 | 28.66 | 28.89 | 27.64 | 27.82 | 1,382,690 | -0.52(-1.84%) |
Jul 26, 2006 | 28.97 | 29.02 | 27.90 | 28.34 | 1,510,074 | -0.86(-2.94%) |
Jul 25, 2006 | 28.85 | 29.28 | 28.32 | 29.20 | 1,369,899 | +1.09(+3.87%) |
Jul 24, 2006 | 28.00 | 28.47 | 27.64 | 28.11 | 1,443,119 | +0.11(+0.38%) |
Jul 21, 2006 | 28.85 | 28.96 | 27.60 | 28.00 | 2,812,235 | +0.64(+2.35%) |
Jul 20, 2006 | 30.36 | 30.77 | 27.30 | 27.36 | 2,366,914 | +12.10(+79.24%) |
Jul 19, 2006 | 14.78 | 15.26 | 14.77 | 15.26 | 1,441,422 | +0.50(+3.36%) |
Jul 18, 2006 | 14.67 | 14.91 | 14.50 | 14.77 | 1,305,163 | +0.27(+1.85%) |
Jul 17, 2006 | 14.62 | 14.72 | 14.29 | 14.50 | 1,311,950 | -0.25(-1.69%) |
Jul 14, 2006 | 14.67 | 14.86 | 14.46 | 14.75 | 1,326,046 | +0.08(+0.54%) |
Jul 13, 2006 | 15.12 | 15.19 | 14.64 | 14.67 | 1,659,384 | -0.45(-2.99%) |
Jul 12, 2006 | 15.52 | 15.72 | 15.07 | 15.12 | 1,944,693 | -0.35(-2.25%) |
Jul 11, 2006 | 15.50 | 15.50 | 15.09 | 15.47 | 1,367,289 | -0.02(-0.16%) |
Jul 10, 2006 | 15.58 | 15.82 | 15.42 | 15.50 | 1,491,279 | -0.04(-0.26%) |
Jul 07, 2006 | 15.64 | 15.86 | 15.48 | 15.54 | 1,899,796 | -0.11(-0.69%) |
Jul 06, 2006 | 15.93 | 16.16 | 15.58 | 15.64 | 2,335,981 | -0.28(-1.78%) |
Jul 05, 2006 | 16.02 | 16.11 | 15.38 | 15.93 | 2,287,690 | -0.10(-0.60%) |
Jul 03, 2006 | 15.65 | 16.02 | 15.65 | 16.02 | 1,908,932 | +0.13(+0.84%) |
Jun 30, 2006 | 15.42 | 15.89 | 14.89 | 15.89 | 5,683,465 | +0.85(+5.68%) |
Jun 29, 2006 | 14.14 | 15.05 | 14.11 | 15.03 | 2,040,231 | +1.04(+7.45%) |
Jun 28, 2006 | 14.08 | 14.10 | 13.84 | 13.99 | 1,307,773 | +0.14(+1.04%) |
Jun 27, 2006 | 14.15 | 14.21 | 13.79 | 13.85 | 1,398,352 | -0.20(-1.40%) |
Jun 26, 2006 | 14.21 | 14.21 | 13.92 | 14.05 | 1,367,289 | -0.05(-0.33%) |
Jun 23, 2006 | 13.75 | 14.24 | 13.62 | 14.09 | 1,358,153 | +0.34(+2.46%) |
Jun 22, 2006 | 13.66 | 13.94 | 13.60 | 13.75 | 1,806,868 | -0.16(-1.13%) |
Jun 21, 2006 | 13.46 | 14.16 | 13.46 | 13.91 | 1,443,249 | +0.45(+3.37%) |
Jun 20, 2006 | 13.60 | 13.90 | 13.38 | 13.46 | 1,414,797 | -0.13(-0.93%) |
Jun 19, 2006 | 13.90 | 13.98 | 13.36 | 13.58 | 2,424,471 | -0.29(-2.08%) |
Jun 16, 2006 | 14.12 | 14.13 | 13.63 | 13.87 | 2,342,246 | -0.25(-1.75%) |
Jun 15, 2006 | 13.63 | 14.19 | 13.62 | 14.12 | 1,662,256 | +0.82(+6.16%) |
Jun 14, 2006 | 13.03 | 13.34 | 12.90 | 13.30 | 1,361,546 | +0.37(+2.83%) |
Jun 13, 2006 | 13.26 | 13.40 | 12.68 | 12.93 | 2,655,224 | -0.36(-2.74%) |
Jun 12, 2006 | 14.00 | 14.05 | 13.26 | 13.30 | 2,543,502 | -0.89(-6.27%) |
Jun 09, 2006 | 14.54 | 14.79 | 14.06 | 14.19 | 1,653,903 | -0.23(-1.58%) |
Jun 08, 2006 | 14.57 | 14.57 | 13.71 | 14.41 | 3,712,146 | -0.15(-1.04%) |
Jun 07, 2006 | 15.22 | 15.37 | 14.54 | 14.57 | 1,831,405 | -0.63(-4.15%) |
Jun 06, 2006 | 15.18 | 15.40 | 14.82 | 15.20 | 2,512,178 | +0.03(+0.21%) |
Jun 05, 2006 | 15.90 | 15.94 | 15.11 | 15.16 | 6,099,812 | -0.85(-5.32%) |
Jun 02, 2006 | 16.15 | 16.17 | 15.75 | 16.02 | 1,137,319 | +0.17(+1.06%) |
Jun 01, 2006 | 15.48 | 15.86 | 15.35 | 15.85 | 1,378,513 | +0.41(+2.63%) |
May 31, 2006 | 15.23 | 15.76 | 15.17 | 15.44 | 1,520,254 | +0.39(+2.61%) |
May 30, 2006 | 15.99 | 15.99 | 15.02 | 15.05 | 1,513,728 | -0.94(-5.86%) |
May 26, 2006 | 15.90 | 16.14 | 15.73 | 15.98 | 881,246 | +0.32(+2.02%) |
May 25, 2006 | 15.63 | 15.69 | 15.24 | 15.67 | 1,556,799 | +0.36(+2.37%) |
May 24, 2006 | 15.55 | 15.78 | 14.77 | 15.31 | 1,737,433 | -0.26(-1.69%) |
May 23, 2006 | 15.66 | 16.19 | 15.50 | 15.57 | 1,536,438 | +0.25(+1.65%) |
May 22, 2006 | 15.79 | 15.80 | 14.84 | 15.32 | 2,349,033 | -0.86(-5.29%) |
May 19, 2006 | 16.17 | 16.32 | 15.62 | 16.17 | 2,306,223 | +0.02(+0.15%) |
May 18, 2006 | 16.67 | 16.93 | 16.10 | 16.15 | 2,110,449 | +0.05(+0.29%) |
May 17, 2006 | 16.76 | 16.86 | 15.94 | 16.10 | 1,680,789 | -0.50(-3.01%) |
May 16, 2006 | 16.83 | 16.99 | 16.01 | 16.60 | 1,766,408 | -0.19(-1.12%) |
May 15, 2006 | 16.76 | 17.06 | 16.48 | 16.79 | 1,802,952 | -0.66(-3.79%) |
May 12, 2006 | 17.97 | 17.97 | 17.22 | 17.45 | 1,533,567 | -0.52(-2.89%) |
May 11, 2006 | 18.73 | 19.06 | 17.89 | 17.97 | 2,024,047 | -0.70(-3.74%) |
May 10, 2006 | 18.65 | 18.71 | 18.43 | 18.67 | 906,044 | -0.02(-0.09%) |
May 09, 2006 | 18.41 | 18.79 | 18.35 | 18.68 | 1,119,047 | +0.36(+1.94%) |
May 08, 2006 | 18.29 | 18.37 | 18.08 | 18.33 | 1,187,437 | +0.45(+2.54%) |
May 05, 2006 | 18.01 | 18.27 | 17.87 | 17.87 | 809,201 | +0.04(+0.20%) |
May 04, 2006 | 17.81 | 18.04 | 17.62 | 17.84 | 785,447 | +0.26(+1.48%) |
May 03, 2006 | 17.38 | 17.68 | 16.99 | 17.58 | 960,078 | +0.23(+1.30%) |
May 02, 2006 | 17.47 | 17.48 | 17.14 | 17.35 | 1,281,409 | +0.11(+0.63%) |
May 01, 2006 | 17.29 | 17.43 | 17.14 | 17.24 | 1,253,740 | +0.20(+1.19%) |
Apr 28, 2006 | 16.86 | 17.35 | 16.86 | 17.04 | 1,239,644 | +0.37(+2.23%) |
Apr 27, 2006 | 17.05 | 17.24 | 16.36 | 16.67 | 1,721,771 | -0.66(-3.78%) |
Apr 26, 2006 | 17.55 | 17.71 | 17.26 | 17.32 | 1,375,120 | -0.15(-0.83%) |
Apr 25, 2006 | 18.10 | 18.10 | 17.32 | 17.47 | 1,239,905 | -0.55(-3.03%) |
Apr 24, 2006 | 17.89 | 18.15 | 17.82 | 18.01 | 958,251 | +0.20(+1.12%) |
Apr 21, 2006 | 18.10 | 18.16 | 17.69 | 17.81 | 1,850,721 | +0.00(+0.00%) |
Apr 20, 2006 | 18.09 | 18.52 | 17.55 | 17.81 | 1,984,892 | -0.24(-1.33%) |
Apr 19, 2006 | 18.16 | 18.20 | 17.83 | 18.05 | 1,501,721 | -0.04(-0.21%) |
Apr 18, 2006 | 18.00 | 18.31 | 17.93 | 18.09 | 2,302,569 | +0.17(+0.93%) |
Apr 17, 2006 | 17.91 | 18.10 | 17.68 | 17.93 | 1,292,894 | +0.12(+0.66%) |
Apr 13, 2006 | 17.64 | 17.85 | 17.27 | 17.81 | 757,255 | +0.17(+0.94%) |
Apr 12, 2006 | 17.65 | 17.72 | 17.45 | 17.64 | 1,073,105 | +0.09(+0.54%) |
Apr 11, 2006 | 18.08 | 18.29 | 17.49 | 17.55 | 801,892 | -0.39(-2.19%) |
Apr 10, 2006 | 17.74 | 18.11 | 17.56 | 17.94 | 1,044,652 | +0.23(+1.29%) |
Apr 07, 2006 | 18.15 | 18.21 | 17.68 | 17.71 | 1,250,607 | -0.34(-1.88%) |
Apr 06, 2006 | 17.95 | 18.09 | 17.80 | 18.05 | 1,123,223 | +0.10(+0.55%) |
Apr 05, 2006 | 18.15 | 18.15 | 17.64 | 17.95 | 1,439,073 | -0.02(-0.10%) |
Apr 04, 2006 | 18.58 | 18.71 | 17.87 | 17.97 | 3,668,292 | -0.41(-2.22%) |
Apr 03, 2006 | 18.43 | 18.82 | 18.23 | 18.38 | 1,599,347 | +0.39(+2.15%) |
Mar 31, 2006 | 17.98 | 18.10 | 17.43 | 17.99 | 1,800,864 | +0.06(+0.33%) |
Mar 30, 2006 | 18.02 | 18.23 | 17.67 | 17.93 | 869,499 | -0.05(-0.27%) |
Mar 29, 2006 | 16.98 | 18.08 | 16.98 | 17.98 | 1,315,082 | +1.02(+5.98%) |
Mar 28, 2006 | 17.24 | 17.51 | 16.92 | 16.96 | 641,879 | -0.25(-1.48%) |
Mar 27, 2006 | 17.20 | 17.24 | 16.94 | 17.22 | 495,701 | +0.11(+0.63%) |
Mar 24, 2006 | 16.72 | 17.16 | 16.55 | 17.11 | 933,191 | +0.36(+2.16%) |
Mar 23, 2006 | 16.71 | 16.84 | 16.36 | 16.75 | 1,057,182 | +0.12(+0.74%) |
Mar 22, 2006 | 16.51 | 16.95 | 16.44 | 16.63 | 904,478 | +0.08(+0.47%) |
Mar 21, 2006 | 16.68 | 16.99 | 16.48 | 16.55 | 1,032,123 | -0.00(-0.01%) |
Mar 20, 2006 | 16.59 | 16.76 | 16.43 | 16.55 | 740,549 | +0.01(+0.06%) |
Mar 17, 2006 | 16.49 | 16.74 | 16.40 | 16.54 | 1,289,240 | +0.10(+0.62%) |
Mar 16, 2006 | 16.51 | 16.57 | 16.24 | 16.44 | 749,163 | +0.01(+0.08%) |
Mar 15, 2006 | 16.17 | 16.50 | 16.13 | 16.43 | 1,215,107 | +0.33(+2.02%) |
Mar 14, 2006 | 15.95 | 16.26 | 15.80 | 16.10 | 730,891 | +0.14(+0.90%) |
Mar 13, 2006 | 16.19 | 16.30 | 15.89 | 15.96 | 607,423 | -0.13(-0.83%) |
Mar 10, 2006 | 15.90 | 16.28 | 15.72 | 16.09 | 731,935 | +0.46(+2.94%) |
Mar 09, 2006 | 15.71 | 15.86 | 15.48 | 15.63 | 1,017,505 | +0.02(+0.15%) |
Mar 08, 2006 | 15.59 | 15.77 | 15.07 | 15.61 | 1,372,248 | -0.12(-0.77%) |
Mar 07, 2006 | 16.40 | 16.40 | 15.47 | 15.73 | 712,097 | -0.67(-4.11%) |
Mar 06, 2006 | 16.16 | 16.86 | 16.16 | 16.40 | 868,194 | -0.13(-0.80%) |
Mar 03, 2006 | 16.66 | 16.89 | 16.43 | 16.53 | 1,034,994 | -0.02(-0.09%) |
Mar 02, 2006 | 16.36 | 16.65 | 16.11 | 16.55 | 830,606 | +0.23(+1.43%) |
Mar 01, 2006 | 15.88 | 16.35 | 15.84 | 16.32 | 1,210,147 | +0.53(+3.39%) |
Feb 28, 2006 | 16.57 | 16.63 | 15.72 | 15.78 | 1,325,524 | -0.78(-4.73%) |
Feb 27, 2006 | 16.85 | 16.86 | 16.48 | 16.57 | 1,119,830 | -0.21(-1.28%) |
Feb 24, 2006 | 16.70 | 16.81 | 16.41 | 16.78 | 994,534 | +0.21(+1.25%) |
Feb 23, 2006 | 16.33 | 16.93 | 16.32 | 16.57 | 1,356,325 | +0.33(+2.03%) |
Feb 22, 2006 | 16.23 | 16.43 | 15.92 | 16.24 | 704,266 | +0.12(+0.71%) |
Feb 21, 2006 | 15.98 | 16.23 | 15.76 | 16.13 | 972,607 | +0.25(+1.56%) |
Feb 17, 2006 | 15.86 | 15.96 | 15.36 | 15.88 | 1,261,832 | +0.15(+0.96%) |
Feb 16, 2006 | 15.33 | 15.92 | 15.07 | 15.73 | 1,650,248 | +0.76(+5.05%) |
Feb 15, 2006 | 15.00 | 15.11 | 14.53 | 14.97 | 665,633 | +0.01(+0.04%) |
Feb 14, 2006 | 14.58 | 15.07 | 14.56 | 14.97 | 747,336 | +0.45(+3.13%) |
Feb 13, 2006 | 14.88 | 14.88 | 14.34 | 14.51 | 847,834 | -0.37(-2.46%) |
Feb 10, 2006 | 14.52 | 14.99 | 14.21 | 14.88 | 1,057,443 | +0.32(+2.21%) |
Feb 09, 2006 | 15.03 | 15.13 | 14.53 | 14.56 | 862,452 | -0.44(-2.92%) |
Feb 08, 2006 | 15.09 | 15.10 | 14.57 | 15.00 | 1,163,422 | -0.09(-0.61%) |
Feb 07, 2006 | 15.71 | 15.77 | 15.08 | 15.09 | 1,030,296 | -0.81(-5.10%) |
Feb 06, 2006 | 15.67 | 16.08 | 15.53 | 15.90 | 1,263,398 | +0.27(+1.75%) |
Feb 03, 2006 | 15.61 | 15.90 | 15.54 | 15.62 | 985,659 | -0.23(-1.47%) |
Feb 02, 2006 | 16.04 | 16.39 | 15.57 | 15.86 | 2,585,267 | +0.84(+5.59%) |