Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.36 | 34.69 | 34.00 | 34.53 | 297,000 | +0.05(+0.13%) |
Jan 30, 2007 | 34.46 | 34.58 | 33.97 | 34.48 | 225,459 | -0.06(-0.18%) |
Jan 29, 2007 | 33.53 | 34.57 | 33.53 | 34.55 | 252,992 | +0.87(+2.58%) |
Jan 26, 2007 | 33.72 | 33.96 | 33.33 | 33.68 | 197,152 | -0.05(-0.13%) |
Jan 25, 2007 | 34.19 | 34.33 | 33.53 | 33.72 | 176,586 | -0.50(-1.45%) |
Jan 24, 2007 | 33.72 | 34.28 | 33.69 | 34.22 | 111,237 | +0.58(+1.72%) |
Jan 23, 2007 | 32.87 | 33.91 | 32.87 | 33.64 | 136,669 | +0.71(+2.14%) |
Jan 22, 2007 | 33.69 | 33.69 | 32.63 | 32.94 | 101,174 | -0.65(-1.94%) |
Jan 19, 2007 | 33.34 | 33.72 | 33.01 | 33.59 | 73,531 | +0.30(+0.90%) |
Jan 18, 2007 | 33.70 | 33.91 | 32.93 | 33.29 | 190,186 | -0.43(-1.26%) |
Jan 17, 2007 | 33.73 | 34.04 | 33.69 | 33.72 | 102,944 | -0.09(-0.27%) |
Jan 16, 2007 | 33.77 | 33.98 | 33.58 | 33.81 | 168,293 | +0.05(+0.13%) |
Jan 12, 2007 | 33.79 | 33.92 | 33.38 | 33.76 | 123,400 | -0.14(-0.40%) |
Jan 11, 2007 | 33.45 | 34.10 | 33.40 | 33.90 | 115,217 | +0.47(+1.41%) |
Jan 10, 2007 | 33.24 | 33.49 | 32.74 | 33.43 | 84,146 | -0.04(-0.11%) |
Jan 09, 2007 | 33.26 | 33.46 | 32.88 | 33.46 | 138,880 | +0.19(+0.57%) |
Jan 08, 2007 | 32.78 | 33.34 | 32.30 | 33.27 | 154,250 | +0.40(+1.21%) |
Jan 05, 2007 | 33.85 | 33.85 | 32.55 | 32.87 | 260,843 | -1.07(-3.14%) |
Jan 04, 2007 | 33.71 | 34.14 | 33.26 | 33.94 | 240,055 | +0.49(+1.46%) |
Jan 03, 2007 | 32.99 | 33.88 | 32.91 | 33.45 | 323,538 | -0.08(-0.24%) |
Dec 29, 2006 | 34.23 | 34.24 | 33.48 | 33.53 | 208,099 | -0.69(-2.01%) |
Dec 28, 2006 | 34.57 | 34.70 | 34.17 | 34.22 | 127,823 | -0.33(-0.97%) |
Dec 27, 2006 | 34.07 | 34.73 | 34.04 | 34.56 | 110,352 | +0.62(+1.84%) |
Dec 26, 2006 | 33.48 | 34.00 | 33.48 | 33.93 | 101,948 | +0.39(+1.16%) |
Dec 22, 2006 | 33.53 | 33.69 | 33.24 | 33.54 | 154,139 | -0.19(-0.56%) |
Dec 21, 2006 | 33.59 | 33.91 | 33.50 | 33.73 | 280,967 | +0.13(+0.38%) |
Dec 20, 2006 | 33.28 | 33.67 | 33.24 | 33.61 | 198,037 | +0.37(+1.12%) |
Dec 19, 2006 | 32.69 | 33.27 | 32.65 | 33.24 | 346,427 | +0.40(+1.21%) |
Dec 18, 2006 | 32.30 | 32.84 | 32.06 | 32.84 | 354,831 | +0.67(+2.08%) |
Dec 15, 2006 | 32.21 | 32.40 | 31.95 | 32.17 | 208,984 | +0.03(+0.08%) |
Dec 14, 2006 | 31.86 | 32.58 | 31.86 | 32.14 | 183,662 | +0.35(+1.11%) |
Dec 13, 2006 | 31.69 | 31.90 | 31.50 | 31.79 | 193,614 | +0.14(+0.43%) |
Dec 12, 2006 | 31.56 | 31.88 | 31.43 | 31.65 | 163,317 | +0.05(+0.14%) |
Dec 11, 2006 | 31.79 | 31.85 | 31.56 | 31.61 | 163,980 | -0.04(-0.11%) |
Dec 08, 2006 | 31.82 | 31.94 | 31.41 | 31.64 | 211,748 | -0.36(-1.13%) |
Dec 07, 2006 | 32.38 | 32.42 | 31.77 | 32.01 | 231,873 | -0.37(-1.15%) |
Dec 06, 2006 | 32.55 | 32.56 | 32.11 | 32.38 | 140,760 | -0.19(-0.58%) |
Dec 05, 2006 | 32.51 | 32.89 | 32.20 | 32.57 | 155,245 | +0.23(+0.70%) |
Dec 04, 2006 | 31.84 | 32.56 | 31.84 | 32.34 | 175,369 | +0.43(+1.36%) |
Dec 01, 2006 | 31.82 | 32.45 | 31.38 | 31.91 | 225,128 | -0.24(-0.76%) |
Nov 30, 2006 | 32.47 | 32.47 | 31.56 | 32.15 | 388,224 | -0.33(-1.03%) |
Nov 29, 2006 | 32.28 | 32.49 | 32.00 | 32.49 | 243,151 | +0.46(+1.44%) |
Nov 28, 2006 | 31.90 | 32.11 | 31.79 | 32.02 | 282,294 | -0.06(-0.20%) |
Nov 27, 2006 | 33.13 | 33.13 | 32.06 | 32.09 | 192,177 | -1.10(-3.32%) |
Nov 24, 2006 | 32.92 | 33.28 | 32.64 | 33.19 | 42,902 | +0.07(+0.22%) |
Nov 22, 2006 | 33.19 | 33.26 | 33.04 | 33.12 | 65,791 | +0.05(+0.14%) |
Nov 21, 2006 | 33.21 | 33.41 | 32.86 | 33.07 | 191,624 | -0.14(-0.44%) |
Nov 20, 2006 | 33.10 | 33.46 | 32.96 | 33.22 | 118,535 | +0.12(+0.36%) |
Nov 17, 2006 | 33.22 | 33.37 | 33.02 | 33.10 | 115,991 | -0.07(-0.22%) |
Nov 16, 2006 | 33.05 | 33.36 | 32.99 | 33.17 | 105,597 | +0.19(+0.58%) |
Nov 15, 2006 | 32.43 | 33.30 | 32.38 | 32.98 | 147,947 | +0.59(+1.81%) |
Nov 14, 2006 | 31.92 | 32.39 | 31.68 | 32.39 | 146,067 | +0.44(+1.39%) |
Nov 13, 2006 | 31.81 | 32.15 | 31.71 | 31.95 | 137,000 | +0.05(+0.17%) |
Nov 10, 2006 | 31.25 | 31.90 | 30.80 | 31.90 | 135,010 | +0.59(+1.88%) |
Nov 09, 2006 | 31.65 | 31.71 | 31.07 | 31.31 | 143,745 | -0.35(-1.11%) |
Nov 08, 2006 | 31.44 | 31.82 | 31.34 | 31.66 | 319,447 | +0.00(+0.00%) |
Nov 07, 2006 | 31.02 | 31.83 | 30.97 | 31.66 | 245,805 | +0.60(+1.92%) |
Nov 06, 2006 | 30.59 | 31.16 | 30.54 | 31.07 | 141,202 | +0.64(+2.11%) |
Nov 03, 2006 | 29.84 | 30.53 | 29.81 | 30.42 | 144,409 | +0.52(+1.75%) |
Nov 02, 2006 | 29.84 | 29.98 | 29.57 | 29.90 | 179,350 | -0.17(-0.57%) |
Nov 01, 2006 | 30.79 | 31.00 | 30.06 | 30.07 | 173,821 | -0.53(-1.74%) |
Oct 31, 2006 | 31.29 | 31.34 | 30.32 | 30.60 | 211,638 | -0.69(-2.20%) |
Oct 30, 2006 | 30.21 | 31.29 | 30.12 | 31.29 | 197,042 | +1.09(+3.59%) |
Oct 27, 2006 | 30.75 | 30.79 | 29.93 | 30.21 | 305,072 | -0.32(-1.04%) |
Oct 26, 2006 | 30.03 | 30.52 | 29.59 | 30.52 | 303,303 | +0.56(+1.87%) |
Oct 25, 2006 | 30.01 | 30.35 | 29.43 | 29.96 | 109,799 | +0.06(+0.21%) |
Oct 24, 2006 | 29.98 | 30.02 | 29.69 | 29.90 | 94,982 | -0.11(-0.36%) |
Oct 23, 2006 | 29.89 | 30.22 | 29.65 | 30.01 | 114,001 | +0.03(+0.09%) |
Oct 20, 2006 | 30.03 | 30.08 | 29.67 | 29.98 | 256,420 | +0.02(+0.06%) |
Oct 19, 2006 | 29.30 | 30.14 | 29.30 | 29.96 | 222,142 | +0.48(+1.63%) |
Oct 18, 2006 | 29.20 | 29.63 | 29.20 | 29.48 | 216,171 | +0.36(+1.24%) |
Oct 17, 2006 | 29.08 | 29.23 | 28.99 | 29.12 | 118,313 | -0.16(-0.56%) |
Oct 16, 2006 | 29.12 | 29.39 | 29.07 | 29.28 | 257,857 | +0.08(+0.28%) |
Oct 13, 2006 | 29.17 | 29.35 | 28.94 | 29.20 | 227,560 | +0.07(+0.25%) |
Oct 12, 2006 | 28.76 | 29.20 | 28.76 | 29.13 | 228,002 | +0.55(+1.93%) |
Oct 11, 2006 | 28.57 | 28.89 | 28.26 | 28.58 | 110,131 | -0.05(-0.16%) |
Oct 10, 2006 | 29.20 | 29.21 | 28.56 | 28.62 | 285,390 | -0.58(-1.98%) |
Oct 09, 2006 | 29.12 | 29.22 | 28.89 | 29.20 | 157,678 | -0.01(-0.03%) |
Oct 06, 2006 | 29.26 | 29.51 | 28.99 | 29.21 | 166,634 | -0.14(-0.46%) |
Oct 05, 2006 | 28.80 | 29.35 | 28.76 | 29.35 | 223,469 | +0.43(+1.47%) |
Oct 04, 2006 | 27.90 | 29.03 | 27.78 | 28.92 | 340,567 | +0.85(+3.03%) |
Oct 03, 2006 | 28.10 | 28.51 | 27.83 | 28.07 | 262,059 | -0.01(-0.03%) |
Oct 02, 2006 | 27.36 | 28.47 | 27.12 | 28.08 | 326,192 | +0.63(+2.31%) |
Sep 29, 2006 | 28.50 | 28.51 | 27.45 | 27.45 | 240,829 | -0.99(-3.50%) |
Sep 28, 2006 | 28.17 | 28.51 | 28.13 | 28.44 | 107,256 | +0.27(+0.96%) |
Sep 27, 2006 | 28.17 | 28.45 | 27.88 | 28.17 | 100,732 | -0.14(-0.48%) |
Sep 26, 2006 | 28.26 | 28.52 | 28.04 | 28.31 | 115,991 | +0.05(+0.16%) |
Sep 25, 2006 | 28.13 | 28.37 | 27.76 | 28.26 | 121,631 | +0.20(+0.71%) |
Sep 22, 2006 | 27.86 | 28.67 | 27.69 | 28.06 | 232,204 | +0.06(+0.23%) |
Sep 21, 2006 | 28.27 | 28.36 | 27.76 | 28.00 | 176,475 | -0.12(-0.42%) |
Sep 20, 2006 | 28.17 | 28.66 | 28.00 | 28.12 | 353,946 | +0.12(+0.42%) |
Sep 19, 2006 | 28.26 | 28.26 | 27.29 | 28.00 | 178,687 | -0.33(-1.15%) |
Sep 18, 2006 | 28.34 | 28.52 | 28.03 | 28.32 | 96,309 | +0.12(+0.42%) |
Sep 15, 2006 | 27.98 | 28.31 | 27.73 | 28.21 | 265,708 | +0.43(+1.56%) |
Sep 14, 2006 | 27.99 | 28.08 | 27.66 | 27.77 | 101,727 | -0.33(-1.19%) |
Sep 13, 2006 | 27.58 | 28.25 | 27.58 | 28.11 | 141,202 | +0.52(+1.90%) |
Sep 12, 2006 | 27.40 | 27.67 | 27.22 | 27.58 | 247,021 | +0.27(+0.99%) |
Sep 11, 2006 | 27.30 | 27.55 | 26.96 | 27.31 | 89,675 | -0.07(-0.26%) |
Sep 08, 2006 | 27.52 | 27.58 | 27.31 | 27.38 | 125,832 | -0.10(-0.36%) |
Sep 07, 2006 | 27.49 | 27.84 | 27.41 | 27.48 | 116,102 | -0.24(-0.85%) |
Sep 06, 2006 | 28.44 | 28.44 | 27.70 | 27.72 | 126,496 | -0.88(-3.07%) |
Sep 05, 2006 | 28.34 | 28.70 | 28.26 | 28.60 | 143,856 | +0.45(+1.61%) |
Sep 01, 2006 | 28.22 | 28.38 | 27.87 | 28.14 | 179,903 | +0.03(+0.10%) |
Aug 31, 2006 | 27.76 | 28.30 | 27.70 | 28.12 | 161,327 | +0.52(+1.90%) |
Aug 30, 2006 | 27.61 | 27.85 | 27.48 | 27.59 | 127,049 | +0.14(+0.53%) |
Aug 29, 2006 | 27.36 | 27.49 | 27.02 | 27.45 | 144,851 | +0.19(+0.70%) |
Aug 28, 2006 | 26.68 | 27.31 | 26.63 | 27.26 | 131,029 | +0.46(+1.72%) |
Aug 25, 2006 | 27.05 | 27.36 | 26.60 | 26.80 | 125,169 | -0.24(-0.90%) |
Aug 24, 2006 | 27.34 | 27.41 | 26.91 | 27.04 | 198,811 | -0.27(-0.99%) |
Aug 23, 2006 | 27.45 | 27.77 | 27.09 | 27.31 | 171,720 | -0.14(-0.49%) |
Aug 22, 2006 | 27.22 | 27.47 | 27.00 | 27.45 | 224,575 | +0.07(+0.26%) |
Aug 21, 2006 | 27.58 | 27.59 | 27.07 | 27.38 | 136,005 | -0.41(-1.46%) |
Aug 18, 2006 | 28.07 | 28.07 | 27.48 | 27.78 | 147,726 | -0.23(-0.81%) |
Aug 17, 2006 | 27.43 | 28.04 | 27.43 | 28.01 | 151,707 | +0.43(+1.57%) |
Aug 16, 2006 | 27.22 | 27.58 | 27.22 | 27.57 | 121,520 | +0.49(+1.80%) |
Aug 15, 2006 | 26.86 | 27.11 | 26.86 | 27.09 | 139,986 | +0.67(+2.53%) |
Aug 14, 2006 | 26.47 | 26.89 | 26.34 | 26.42 | 81,271 | +0.13(+0.48%) |
Aug 11, 2006 | 26.77 | 26.77 | 26.19 | 26.29 | 148,832 | -0.52(-1.96%) |
Aug 10, 2006 | 26.32 | 26.93 | 26.14 | 26.81 | 257,968 | +0.35(+1.33%) |
Aug 09, 2006 | 26.95 | 27.24 | 26.36 | 26.46 | 328,293 | -0.33(-1.22%) |
Aug 08, 2006 | 26.95 | 27.29 | 26.68 | 26.79 | 384,685 | -0.12(-0.44%) |
Aug 07, 2006 | 26.74 | 27.00 | 26.46 | 26.91 | 319,779 | +0.16(+0.61%) |
Aug 04, 2006 | 27.00 | 27.29 | 26.35 | 26.74 | 282,073 | +0.14(+0.54%) |
Aug 03, 2006 | 26.41 | 26.78 | 26.24 | 26.60 | 184,768 | +0.08(+0.31%) |
Aug 02, 2006 | 26.05 | 26.65 | 26.00 | 26.52 | 203,787 | +0.57(+2.20%) |
Aug 01, 2006 | 26.14 | 26.14 | 25.69 | 25.95 | 290,698 | -0.33(-1.27%) |
Jul 31, 2006 | 26.91 | 26.91 | 26.05 | 26.28 | 383,911 | -0.63(-2.35%) |
Jul 28, 2006 | 26.23 | 27.31 | 25.91 | 26.91 | 512,509 | +0.70(+2.66%) |
Jul 27, 2006 | 26.05 | 26.39 | 25.73 | 26.22 | 554,969 | +0.07(+0.28%) |
Jul 26, 2006 | 25.83 | 26.20 | 25.00 | 26.15 | 473,918 | +0.22(+0.84%) |
Jul 25, 2006 | 25.28 | 26.05 | 25.14 | 25.93 | 321,216 | +0.65(+2.58%) |
Jul 24, 2006 | 24.34 | 25.39 | 24.54 | 25.28 | 268,251 | +0.95(+3.90%) |
Jul 21, 2006 | 24.79 | 24.79 | 24.07 | 24.33 | 309,385 | -0.46(-1.86%) |
Jul 20, 2006 | 25.68 | 25.84 | 24.74 | 24.79 | 213,186 | -0.90(-3.49%) |
Jul 19, 2006 | 25.03 | 25.87 | 25.05 | 25.68 | 247,574 | +0.66(+2.64%) |
Jul 18, 2006 | 24.87 | 25.10 | 24.61 | 25.02 | 307,616 | +0.24(+0.95%) |
Jul 17, 2006 | 25.37 | 25.58 | 24.55 | 24.79 | 293,130 | -0.59(-2.32%) |
Jul 14, 2006 | 26.24 | 26.24 | 25.19 | 25.38 | 299,654 | -0.85(-3.24%) |
Jul 13, 2006 | 26.32 | 26.63 | 25.87 | 26.23 | 326,081 | -0.20(-0.75%) |
Jul 12, 2006 | 26.90 | 26.95 | 26.02 | 26.43 | 317,014 | -0.52(-1.95%) |
Jul 11, 2006 | 26.68 | 27.04 | 26.33 | 26.95 | 287,602 | +0.19(+0.71%) |
Jul 10, 2006 | 26.86 | 27.13 | 26.65 | 26.76 | 216,392 | -0.08(-0.30%) |
Jul 07, 2006 | 27.27 | 27.51 | 26.81 | 26.84 | 276,323 | -0.52(-1.92%) |
Jul 06, 2006 | 27.45 | 27.63 | 27.16 | 27.37 | 256,530 | -0.08(-0.30%) |
Jul 05, 2006 | 27.74 | 27.74 | 27.22 | 27.45 | 276,655 | -0.34(-1.24%) |
Jul 03, 2006 | 27.85 | 27.91 | 27.36 | 27.79 | 163,649 | -0.14(-0.49%) |
Jun 30, 2006 | 28.31 | 28.35 | 27.85 | 27.93 | 306,842 | -0.24(-0.87%) |
Jun 29, 2006 | 28.04 | 28.26 | 27.72 | 28.17 | 370,864 | +0.36(+1.30%) |
Jun 28, 2006 | 28.22 | 28.23 | 27.60 | 27.81 | 232,536 | -0.33(-1.19%) |
Jun 27, 2006 | 28.58 | 28.66 | 28.01 | 28.14 | 438,756 | -0.33(-1.14%) |
Jun 26, 2006 | 28.26 | 28.49 | 28.20 | 28.47 | 193,614 | +0.21(+0.74%) |
Jun 23, 2006 | 28.26 | 28.56 | 28.17 | 28.26 | 175,480 | -0.14(-0.48%) |
Jun 22, 2006 | 28.20 | 28.48 | 27.85 | 28.40 | 414,319 | +0.18(+0.64%) |
Jun 21, 2006 | 28.08 | 28.34 | 27.95 | 28.22 | 239,281 | +0.09(+0.32%) |
Jun 20, 2006 | 28.13 | 28.14 | 27.71 | 28.13 | 304,188 | +0.10(+0.35%) |
Jun 19, 2006 | 28.62 | 28.62 | 27.96 | 28.03 | 382,142 | -0.71(-2.49%) |
Jun 16, 2006 | 28.87 | 28.89 | 28.41 | 28.74 | 686,883 | -0.13(-0.44%) |
Jun 15, 2006 | 28.14 | 29.04 | 28.14 | 28.87 | 250,781 | +0.82(+2.93%) |
Jun 14, 2006 | 28.09 | 28.28 | 28.04 | 28.04 | 586,593 | +0.02(+0.06%) |
Jun 13, 2006 | 28.03 | 28.29 | 27.85 | 28.03 | 581,949 | +0.00(+0.00%) |
Jun 12, 2006 | 28.40 | 28.51 | 27.76 | 28.03 | 550,435 | -0.28(-0.99%) |
Jun 09, 2006 | 28.55 | 28.80 | 28.15 | 28.31 | 177,581 | -0.11(-0.38%) |
Jun 08, 2006 | 28.61 | 28.67 | 27.76 | 28.42 | 429,136 | -0.43(-1.47%) |
Jun 07, 2006 | 29.03 | 29.51 | 28.68 | 28.84 | 304,409 | -0.24(-0.81%) |
Jun 06, 2006 | 29.59 | 29.66 | 28.78 | 29.08 | 298,327 | -0.51(-1.71%) |
Jun 05, 2006 | 30.48 | 30.49 | 29.55 | 29.58 | 260,179 | -0.99(-3.25%) |
Jun 02, 2006 | 30.91 | 31.18 | 30.36 | 30.58 | 282,626 | -0.18(-0.59%) |
Jun 01, 2006 | 30.61 | 30.79 | 30.31 | 30.76 | 225,238 | +0.19(+0.62%) |
May 31, 2006 | 30.12 | 30.70 | 30.11 | 30.57 | 354,057 | +0.44(+1.47%) |
May 30, 2006 | 30.21 | 30.37 | 29.95 | 30.12 | 224,022 | -0.26(-0.86%) |
May 26, 2006 | 30.57 | 30.66 | 30.22 | 30.39 | 348,860 | -0.09(-0.30%) |
May 25, 2006 | 30.62 | 30.81 | 30.27 | 30.48 | 256,309 | +0.08(+0.27%) |
May 24, 2006 | 30.48 | 30.67 | 29.84 | 30.40 | 590,905 | -0.09(-0.30%) |
May 23, 2006 | 30.97 | 31.11 | 30.39 | 30.49 | 642,875 | -0.33(-1.06%) |
May 22, 2006 | 30.89 | 31.13 | 30.36 | 30.81 | 851,306 | -0.17(-0.55%) |
May 19, 2006 | 30.89 | 31.15 | 30.41 | 30.98 | 303,745 | +0.09(+0.29%) |
May 18, 2006 | 30.81 | 31.02 | 30.73 | 30.89 | 309,938 | +0.05(+0.15%) |
May 17, 2006 | 30.88 | 30.94 | 30.48 | 30.85 | 395,300 | -0.04(-0.12%) |
May 16, 2006 | 30.76 | 30.95 | 30.70 | 30.88 | 161,879 | +0.02(+0.06%) |
May 15, 2006 | 30.74 | 30.92 | 30.19 | 30.87 | 298,549 | +0.04(+0.12%) |
May 12, 2006 | 31.10 | 31.62 | 30.59 | 30.83 | 442,958 | -0.26(-0.84%) |
May 11, 2006 | 30.75 | 31.13 | 30.59 | 31.09 | 392,204 | +0.34(+1.12%) |
May 10, 2006 | 30.39 | 30.95 | 30.08 | 30.75 | 297,774 | +0.33(+1.07%) |
May 09, 2006 | 29.66 | 30.53 | 29.62 | 30.42 | 200,470 | +0.75(+2.53%) |
May 08, 2006 | 29.66 | 29.71 | 29.39 | 29.67 | 132,909 | -0.10(-0.33%) |
May 05, 2006 | 29.57 | 29.93 | 29.51 | 29.77 | 106,040 | +0.35(+1.20%) |
May 04, 2006 | 29.37 | 29.66 | 29.22 | 29.42 | 78,286 | +0.05(+0.15%) |
May 03, 2006 | 29.43 | 29.65 | 29.03 | 29.37 | 117,208 | -0.13(-0.43%) |
May 02, 2006 | 29.25 | 29.59 | 29.05 | 29.50 | 234,858 | +0.36(+1.24%) |
May 01, 2006 | 29.97 | 29.97 | 29.07 | 29.14 | 303,303 | -0.83(-2.78%) |
Apr 28, 2006 | 28.80 | 30.84 | 28.80 | 29.97 | 456,669 | +0.67(+2.28%) |
Apr 27, 2006 | 29.75 | 30.09 | 29.15 | 29.30 | 234,195 | -0.59(-1.97%) |
Apr 26, 2006 | 29.80 | 30.55 | 29.75 | 29.89 | 226,123 | +0.03(+0.09%) |
Apr 25, 2006 | 30.12 | 30.28 | 29.74 | 29.86 | 208,320 | -0.25(-0.84%) |
Apr 24, 2006 | 30.70 | 30.81 | 29.60 | 30.12 | 308,611 | +14.67(+95.02%) |
Apr 21, 2006 | 15.86 | 15.86 | 15.40 | 15.44 | 441,410 | -0.23(-1.49%) |
Apr 20, 2006 | 15.52 | 15.71 | 15.34 | 15.68 | 182,225 | +0.21(+1.36%) |
Apr 19, 2006 | 15.23 | 15.52 | 15.13 | 15.46 | 260,069 | +0.23(+1.51%) |
Apr 18, 2006 | 14.66 | 15.23 | 14.67 | 15.23 | 316,461 | +0.57(+3.90%) |
Apr 17, 2006 | 14.64 | 14.66 | 14.54 | 14.66 | 181,340 | +0.02(+0.11%) |
Apr 13, 2006 | 14.56 | 14.67 | 14.53 | 14.65 | 295,674 | +0.09(+0.59%) |
Apr 12, 2006 | 14.53 | 14.58 | 14.41 | 14.56 | 261,175 | +0.03(+0.19%) |
Apr 11, 2006 | 14.72 | 14.81 | 14.51 | 14.53 | 201,465 | -0.19(-1.26%) |
Apr 10, 2006 | 14.84 | 14.84 | 14.64 | 14.72 | 272,895 | -0.12(-0.79%) |
Apr 07, 2006 | 14.72 | 14.85 | 14.64 | 14.84 | 303,193 | +0.16(+1.09%) |
Apr 06, 2006 | 14.85 | 14.85 | 14.65 | 14.68 | 159,668 | -0.22(-1.47%) |
Apr 05, 2006 | 14.85 | 14.94 | 14.71 | 14.89 | 82,709 | +0.02(+0.12%) |
Apr 04, 2006 | 14.59 | 14.98 | 14.57 | 14.88 | 160,110 | +0.22(+1.53%) |
Apr 03, 2006 | 14.98 | 14.99 | 14.58 | 14.65 | 226,454 | -0.31(-2.10%) |
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,282 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.94 | 14.73 | 14.79 | 140,870 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.64 | 14.88 | 203,455 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,621 | -0.05(-0.37%) |
Mar 27, 2006 | 14.75 | 14.80 | 14.67 | 14.70 | 213,849 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.75 | 208,542 | +0.03(+0.22%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,101 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.85 | 14.44 | 14.78 | 373,739 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,706 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,987 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,934 | -0.03(-0.20%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,943 | +0.35(+2.38%) |
Mar 15, 2006 | 14.76 | 14.77 | 14.60 | 14.73 | 151,043 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,101 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,974 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,212 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,744 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,678 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.75 | 13.81 | 103,718 | -0.18(-1.29%) |
Mar 06, 2006 | 14.21 | 14.26 | 13.94 | 14.00 | 141,092 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.21 | 186,648 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.09 | 149,274 | -0.14(-0.97%) |
Mar 01, 2006 | 14.03 | 14.28 | 13.93 | 14.23 | 112,785 | +0.25(+1.80%) |
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,331 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,214 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,544 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,091 | -0.25(-1.77%) |
Feb 22, 2006 | 14.02 | 14.30 | 13.95 | 14.30 | 174,264 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,226 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,681 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.53 | 13.81 | 152,812 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.55 | 13.23 | 13.53 | 297,664 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,289 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 251,002 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,792 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,032 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,888 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.55 | 13.26 | 13.40 | 310,048 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,987 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,161 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,418 | -0.15(-1.15%) |