Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.59 | 12.76 | 12.47 | 12.69 | 228,242 | +0.06(+0.48%) |
Jan 30, 2007 | 12.67 | 12.85 | 12.49 | 12.63 | 164,683 | -0.03(-0.21%) |
Jan 29, 2007 | 12.56 | 12.73 | 12.37 | 12.66 | 478,704 | -0.05(-0.41%) |
Jan 26, 2007 | 12.67 | 12.75 | 12.29 | 12.71 | 109,236 | +0.03(+0.20%) |
Jan 25, 2007 | 13.03 | 13.03 | 12.61 | 12.68 | 175,194 | -0.32(-2.47%) |
Jan 24, 2007 | 13.01 | 13.06 | 12.94 | 13.00 | 221,432 | -0.02(-0.13%) |
Jan 23, 2007 | 12.96 | 13.11 | 12.87 | 13.02 | 167,965 | +0.10(+0.74%) |
Jan 22, 2007 | 13.03 | 13.06 | 12.79 | 12.93 | 549,878 | -0.15(-1.13%) |
Jan 19, 2007 | 12.15 | 13.12 | 11.97 | 13.07 | 294,086 | +0.98(+8.11%) |
Jan 18, 2007 | 12.28 | 12.28 | 12.08 | 12.09 | 153,821 | -0.20(-1.62%) |
Jan 17, 2007 | 12.40 | 12.42 | 12.28 | 12.29 | 211,253 | -0.18(-1.46%) |
Jan 16, 2007 | 12.41 | 12.54 | 12.32 | 12.48 | 174,667 | +0.05(+0.42%) |
Jan 12, 2007 | 12.50 | 12.64 | 12.36 | 12.42 | 197,327 | -0.13(-1.04%) |
Jan 11, 2007 | 12.28 | 12.64 | 12.28 | 12.55 | 198,649 | +0.27(+2.19%) |
Jan 10, 2007 | 12.34 | 12.43 | 12.28 | 12.28 | 263,037 | -0.18(-1.46%) |
Jan 09, 2007 | 12.80 | 12.80 | 12.32 | 12.47 | 376,173 | -0.29(-2.24%) |
Jan 08, 2007 | 12.80 | 13.07 | 12.70 | 12.75 | 235,201 | -0.06(-0.47%) |
Jan 05, 2007 | 13.20 | 13.20 | 12.80 | 12.81 | 228,865 | -0.38(-2.89%) |
Jan 04, 2007 | 13.42 | 13.47 | 12.87 | 13.20 | 206,480 | -0.30(-2.25%) |
Jan 03, 2007 | 13.81 | 13.96 | 13.27 | 13.50 | 242,967 | -0.16(-1.21%) |
Dec 29, 2006 | 13.70 | 13.79 | 13.62 | 13.66 | 229,620 | -0.10(-0.69%) |
Dec 28, 2006 | 13.45 | 13.87 | 13.28 | 13.76 | 184,987 | +0.23(+1.73%) |
Dec 27, 2006 | 13.24 | 13.58 | 13.22 | 13.53 | 180,066 | +0.29(+2.23%) |
Dec 26, 2006 | 13.10 | 13.37 | 12.63 | 13.23 | 627,681 | +0.16(+1.26%) |
Dec 22, 2006 | 13.00 | 13.13 | 12.93 | 13.07 | 130,893 | +0.04(+0.33%) |
Dec 21, 2006 | 13.20 | 13.33 | 12.99 | 13.02 | 138,543 | -0.20(-1.51%) |
Dec 20, 2006 | 13.19 | 13.59 | 13.02 | 13.22 | 173,493 | +0.08(+0.59%) |
Dec 19, 2006 | 13.01 | 13.24 | 12.94 | 13.14 | 198,967 | +0.07(+0.53%) |
Dec 18, 2006 | 13.12 | 13.35 | 13.07 | 13.07 | 177,698 | +0.01(+0.07%) |
Dec 15, 2006 | 13.19 | 13.31 | 13.06 | 13.07 | 403,669 | -0.11(-0.86%) |
Dec 14, 2006 | 13.22 | 13.56 | 13.15 | 13.18 | 245,304 | +0.01(+0.07%) |
Dec 13, 2006 | 13.18 | 13.27 | 13.05 | 13.17 | 203,883 | +0.10(+0.80%) |
Dec 12, 2006 | 13.19 | 13.28 | 13.01 | 13.07 | 201,029 | -0.09(-0.66%) |
Dec 11, 2006 | 13.14 | 13.31 | 13.10 | 13.15 | 220,888 | +0.03(+0.20%) |
Dec 08, 2006 | 13.21 | 13.46 | 13.11 | 13.13 | 388,845 | -0.15(-1.11%) |
Dec 07, 2006 | 13.39 | 13.52 | 13.22 | 13.27 | 208,839 | -0.12(-0.91%) |
Dec 06, 2006 | 13.46 | 13.53 | 13.37 | 13.39 | 198,886 | -0.12(-0.90%) |
Dec 05, 2006 | 13.79 | 13.79 | 13.32 | 13.52 | 256,772 | -0.23(-1.64%) |
Dec 04, 2006 | 13.62 | 13.98 | 13.48 | 13.74 | 203,987 | +0.21(+1.54%) |
Dec 01, 2006 | 13.46 | 13.69 | 13.40 | 13.53 | 158,752 | -0.01(-0.06%) |
Nov 30, 2006 | 13.56 | 13.67 | 13.38 | 13.54 | 211,515 | -0.07(-0.51%) |
Nov 29, 2006 | 13.53 | 13.76 | 13.53 | 13.61 | 208,672 | +0.14(+1.03%) |
Nov 28, 2006 | 13.60 | 13.85 | 13.16 | 13.47 | 309,271 | +0.23(+1.77%) |
Nov 27, 2006 | 13.88 | 13.89 | 13.19 | 13.24 | 310,980 | -0.58(-4.21%) |
Nov 24, 2006 | 13.89 | 13.89 | 13.59 | 13.82 | 63,731 | -0.17(-1.24%) |
Nov 22, 2006 | 14.11 | 14.23 | 13.91 | 13.99 | 78,554 | -0.03(-0.25%) |
Nov 21, 2006 | 13.53 | 14.11 | 13.53 | 14.03 | 169,744 | +0.49(+3.65%) |
Nov 20, 2006 | 13.70 | 13.75 | 13.45 | 13.53 | 142,026 | -0.27(-1.95%) |
Nov 17, 2006 | 13.77 | 13.84 | 13.59 | 13.80 | 173,523 | -0.04(-0.31%) |
Nov 16, 2006 | 13.86 | 14.05 | 13.72 | 13.85 | 171,376 | -0.02(-0.12%) |
Nov 15, 2006 | 13.90 | 14.07 | 13.82 | 13.86 | 198,288 | -0.01(-0.06%) |
Nov 14, 2006 | 13.59 | 13.90 | 13.58 | 13.87 | 236,817 | +0.25(+1.85%) |
Nov 13, 2006 | 13.82 | 13.98 | 13.58 | 13.62 | 268,723 | -0.30(-2.18%) |
Nov 10, 2006 | 13.76 | 13.92 | 13.67 | 13.92 | 131,944 | +0.19(+1.39%) |
Nov 09, 2006 | 13.86 | 13.86 | 13.70 | 13.73 | 302,080 | -0.04(-0.32%) |
Nov 08, 2006 | 13.76 | 13.91 | 13.70 | 13.78 | 468,021 | -0.03(-0.25%) |
Nov 07, 2006 | 13.33 | 14.05 | 13.33 | 13.81 | 420,740 | +0.40(+2.98%) |
Nov 06, 2006 | 13.58 | 13.82 | 13.35 | 13.41 | 345,552 | -0.07(-0.51%) |
Nov 03, 2006 | 13.62 | 13.85 | 13.45 | 13.48 | 254,742 | -0.10(-0.77%) |
Nov 02, 2006 | 13.81 | 14.06 | 13.47 | 13.59 | 215,141 | -0.24(-1.76%) |
Nov 01, 2006 | 13.97 | 14.05 | 13.83 | 13.83 | 474,763 | -0.10(-0.69%) |
Oct 31, 2006 | 14.26 | 14.26 | 13.80 | 13.92 | 339,600 | -0.26(-1.83%) |
Oct 30, 2006 | 14.42 | 14.42 | 13.97 | 14.18 | 380,034 | -0.30(-2.10%) |
Oct 27, 2006 | 14.77 | 14.77 | 14.47 | 14.49 | 926,521 | -0.29(-1.94%) |
Oct 26, 2006 | 13.76 | 14.96 | 13.72 | 14.77 | 815,575 | +1.06(+7.72%) |
Oct 25, 2006 | 13.46 | 13.79 | 13.36 | 13.72 | 1,552,537 | +0.33(+2.46%) |
Oct 24, 2006 | 12.89 | 13.61 | 12.89 | 13.39 | 1,427,609 | +0.49(+3.84%) |
Oct 23, 2006 | 13.36 | 13.42 | 12.81 | 12.89 | 1,034,190 | -0.51(-3.82%) |
Oct 20, 2006 | 15.18 | 15.18 | 13.00 | 13.40 | 4,289,090 | -3.22(-19.36%) |
Oct 19, 2006 | 17.00 | 17.13 | 16.31 | 16.62 | 510,573 | -0.45(-2.64%) |
Oct 18, 2006 | 17.35 | 17.62 | 16.96 | 17.07 | 206,263 | -0.19(-1.11%) |
Oct 17, 2006 | 17.20 | 17.38 | 16.67 | 17.26 | 298,935 | -0.10(-0.60%) |
Oct 16, 2006 | 16.65 | 17.58 | 16.64 | 17.37 | 283,889 | +0.68(+4.05%) |
Oct 13, 2006 | 16.79 | 16.87 | 16.65 | 16.69 | 109,388 | -0.02(-0.10%) |
Oct 12, 2006 | 16.30 | 17.00 | 16.16 | 16.71 | 256,218 | +0.54(+3.33%) |
Oct 11, 2006 | 16.51 | 16.60 | 16.11 | 16.17 | 141,118 | -0.40(-2.41%) |
Oct 10, 2006 | 16.69 | 16.75 | 16.14 | 16.57 | 181,027 | -0.14(-0.83%) |
Oct 09, 2006 | 17.02 | 17.02 | 16.35 | 16.71 | 139,383 | -0.29(-1.68%) |
Oct 06, 2006 | 17.20 | 17.33 | 16.97 | 17.00 | 216,274 | -0.20(-1.16%) |
Oct 05, 2006 | 16.59 | 17.26 | 16.43 | 17.19 | 258,600 | +0.79(+4.81%) |
Oct 04, 2006 | 16.58 | 16.67 | 16.31 | 16.41 | 219,144 | -0.29(-1.72%) |
Oct 03, 2006 | 16.25 | 16.85 | 16.23 | 16.69 | 164,071 | +0.36(+2.23%) |
Oct 02, 2006 | 16.48 | 16.71 | 16.27 | 16.33 | 155,720 | -0.21(-1.26%) |
Sep 29, 2006 | 16.95 | 16.97 | 16.51 | 16.54 | 159,034 | -0.43(-2.56%) |
Sep 28, 2006 | 17.17 | 17.26 | 16.67 | 16.97 | 104,526 | -0.21(-1.21%) |
Sep 27, 2006 | 17.35 | 17.56 | 17.13 | 17.18 | 143,428 | -0.19(-1.10%) |
Sep 26, 2006 | 16.87 | 17.37 | 16.75 | 17.37 | 159,264 | +0.50(+2.98%) |
Sep 25, 2006 | 16.45 | 17.20 | 16.34 | 16.87 | 256,291 | +0.49(+3.02%) |
Sep 22, 2006 | 16.58 | 16.64 | 16.35 | 16.37 | 165,883 | -0.29(-1.77%) |
Sep 21, 2006 | 17.17 | 17.25 | 16.62 | 16.67 | 213,599 | -0.52(-3.03%) |
Sep 20, 2006 | 17.20 | 17.58 | 17.02 | 17.19 | 172,550 | +0.16(+0.92%) |
Sep 19, 2006 | 17.35 | 17.48 | 16.75 | 17.03 | 188,770 | -0.29(-1.70%) |
Sep 18, 2006 | 17.20 | 18.11 | 17.20 | 17.32 | 230,699 | +0.14(+0.81%) |
Sep 15, 2006 | 16.85 | 17.19 | 16.74 | 17.19 | 366,915 | +0.43(+2.59%) |
Sep 14, 2006 | 16.48 | 16.76 | 16.48 | 16.75 | 172,497 | +0.16(+0.99%) |
Sep 13, 2006 | 16.60 | 16.70 | 16.47 | 16.59 | 188,365 | -0.07(-0.42%) |
Sep 12, 2006 | 16.51 | 16.69 | 16.40 | 16.66 | 233,011 | +0.21(+1.27%) |
Sep 11, 2006 | 15.81 | 16.51 | 15.71 | 16.45 | 290,465 | +0.45(+2.82%) |
Sep 08, 2006 | 15.67 | 16.14 | 15.64 | 16.00 | 190,623 | +0.34(+2.16%) |
Sep 07, 2006 | 16.09 | 16.21 | 15.60 | 15.66 | 394,674 | -0.47(-2.90%) |
Sep 06, 2006 | 16.53 | 16.62 | 16.12 | 16.13 | 319,112 | -0.42(-2.52%) |
Sep 05, 2006 | 16.48 | 16.65 | 16.47 | 16.54 | 220,478 | +0.05(+0.32%) |
Sep 01, 2006 | 16.62 | 16.72 | 16.47 | 16.49 | 437,103 | -0.03(-0.16%) |
Aug 31, 2006 | 17.09 | 17.09 | 16.28 | 16.52 | 1,090,231 | -0.99(-5.65%) |
Aug 30, 2006 | 17.42 | 17.65 | 17.20 | 17.51 | 121,461 | +0.17(+1.00%) |
Aug 29, 2006 | 16.93 | 17.36 | 16.65 | 17.33 | 132,598 | +0.43(+2.57%) |
Aug 28, 2006 | 16.71 | 16.94 | 16.55 | 16.90 | 123,097 | +0.38(+2.31%) |
Aug 25, 2006 | 16.72 | 17.01 | 16.48 | 16.52 | 95,223 | -0.20(-1.19%) |
Aug 24, 2006 | 17.00 | 17.06 | 16.56 | 16.72 | 112,338 | -0.27(-1.58%) |
Aug 23, 2006 | 17.39 | 17.50 | 16.88 | 16.99 | 103,808 | -0.40(-2.30%) |
Aug 22, 2006 | 17.38 | 17.64 | 17.29 | 17.39 | 72,129 | -0.06(-0.35%) |
Aug 21, 2006 | 18.12 | 18.12 | 17.44 | 17.45 | 149,224 | -0.88(-4.78%) |
Aug 18, 2006 | 17.90 | 18.32 | 17.90 | 18.32 | 110,069 | +0.43(+2.42%) |
Aug 17, 2006 | 17.83 | 18.35 | 17.36 | 17.89 | 248,428 | -0.06(-0.34%) |
Aug 16, 2006 | 17.71 | 18.31 | 17.39 | 17.95 | 226,579 | +0.37(+2.12%) |
Aug 15, 2006 | 17.06 | 17.67 | 16.95 | 17.58 | 145,935 | +0.67(+3.95%) |
Aug 14, 2006 | 16.57 | 17.46 | 16.50 | 16.91 | 127,978 | +0.37(+2.26%) |
Aug 11, 2006 | 17.20 | 17.20 | 16.52 | 16.54 | 154,916 | -0.58(-3.40%) |
Aug 10, 2006 | 16.34 | 17.14 | 16.31 | 17.12 | 342,781 | +0.70(+4.28%) |
Aug 09, 2006 | 16.70 | 17.09 | 16.39 | 16.41 | 290,560 | -0.09(-0.53%) |
Aug 08, 2006 | 16.98 | 17.16 | 16.47 | 16.50 | 271,265 | -0.50(-2.96%) |
Aug 07, 2006 | 16.69 | 17.41 | 16.51 | 17.00 | 266,677 | +0.34(+2.03%) |
Aug 04, 2006 | 17.21 | 17.32 | 16.47 | 16.67 | 324,134 | -0.24(-1.44%) |
Aug 03, 2006 | 16.98 | 17.22 | 16.40 | 16.91 | 422,055 | -0.27(-1.57%) |
Aug 02, 2006 | 17.09 | 17.35 | 16.85 | 17.18 | 219,518 | +0.24(+1.43%) |
Aug 01, 2006 | 17.65 | 17.69 | 16.81 | 16.93 | 579,789 | -0.75(-4.27%) |
Jul 31, 2006 | 18.23 | 18.51 | 17.63 | 17.69 | 293,391 | -0.85(-4.59%) |
Jul 28, 2006 | 18.37 | 18.74 | 18.30 | 18.54 | 246,753 | +0.21(+1.14%) |
Jul 27, 2006 | 18.70 | 19.03 | 18.33 | 18.33 | 342,465 | -0.23(-1.26%) |
Jul 26, 2006 | 17.61 | 18.73 | 17.29 | 18.57 | 508,042 | +0.99(+5.63%) |
Jul 25, 2006 | 17.02 | 17.74 | 15.79 | 17.58 | 2,488,997 | -0.24(-1.36%) |
Jul 24, 2006 | 16.81 | 18.42 | 17.00 | 17.82 | 802,155 | +1.01(+5.99%) |
Jul 21, 2006 | 17.07 | 17.28 | 16.70 | 16.81 | 347,109 | -0.34(-1.97%) |
Jul 20, 2006 | 17.68 | 17.86 | 17.13 | 17.15 | 328,675 | -0.46(-2.61%) |
Jul 19, 2006 | 17.13 | 17.85 | 17.02 | 17.61 | 536,489 | +0.42(+2.42%) |
Jul 18, 2006 | 17.70 | 18.09 | 16.81 | 17.19 | 1,039,447 | -0.45(-2.56%) |
Jul 17, 2006 | 17.91 | 18.26 | 17.53 | 17.65 | 580,772 | -0.32(-1.79%) |
Jul 14, 2006 | 18.64 | 18.90 | 17.91 | 17.97 | 713,394 | -0.71(-3.81%) |
Jul 13, 2006 | 19.29 | 19.30 | 18.66 | 18.68 | 380,194 | -0.77(-3.97%) |
Jul 12, 2006 | 19.66 | 19.75 | 19.26 | 19.45 | 349,468 | -0.29(-1.45%) |
Jul 11, 2006 | 20.04 | 20.04 | 19.33 | 19.74 | 566,950 | -0.27(-1.34%) |
Jul 10, 2006 | 20.81 | 21.02 | 19.87 | 20.01 | 425,953 | -0.89(-4.28%) |
Jul 07, 2006 | 20.95 | 21.35 | 20.68 | 20.90 | 371,748 | +0.22(+1.05%) |
Jul 06, 2006 | 21.27 | 21.27 | 20.34 | 20.68 | 539,091 | -0.49(-2.34%) |
Jul 05, 2006 | 22.57 | 22.88 | 20.99 | 21.18 | 1,053,109 | -2.69(-11.27%) |
Jul 03, 2006 | 24.18 | 24.33 | 23.81 | 23.87 | 176,215 | -0.27(-1.11%) |
Jun 30, 2006 | 24.37 | 24.46 | 24.07 | 24.14 | 431,887 | +0.03(+0.14%) |
Jun 29, 2006 | 23.48 | 24.45 | 23.48 | 24.10 | 519,393 | +0.69(+2.96%) |
Jun 28, 2006 | 23.94 | 24.11 | 22.78 | 23.41 | 230,606 | -0.36(-1.53%) |
Jun 27, 2006 | 25.10 | 25.32 | 23.68 | 23.77 | 194,283 | -1.40(-5.55%) |
Jun 26, 2006 | 24.81 | 25.51 | 24.67 | 25.17 | 99,360 | +0.46(+1.86%) |
Jun 23, 2006 | 24.53 | 25.09 | 24.35 | 24.71 | 79,304 | +0.06(+0.25%) |
Jun 22, 2006 | 24.81 | 24.99 | 24.37 | 24.65 | 151,303 | -0.28(-1.11%) |
Jun 21, 2006 | 24.21 | 25.04 | 24.20 | 24.92 | 128,842 | +0.60(+2.46%) |
Jun 20, 2006 | 24.15 | 24.79 | 24.15 | 24.33 | 191,977 | +0.04(+0.18%) |
Jun 19, 2006 | 24.35 | 24.60 | 24.03 | 24.28 | 231,298 | -0.14(-0.57%) |
Jun 16, 2006 | 24.29 | 24.89 | 24.07 | 24.42 | 451,742 | +0.01(+0.04%) |
Jun 15, 2006 | 23.46 | 24.76 | 23.42 | 24.41 | 301,801 | +0.98(+4.18%) |
Jun 14, 2006 | 23.51 | 23.88 | 22.99 | 23.43 | 453,425 | -0.08(-0.33%) |
Jun 13, 2006 | 24.01 | 24.71 | 23.29 | 23.51 | 735,243 | -0.56(-2.34%) |
Jun 12, 2006 | 25.47 | 25.57 | 24.01 | 24.07 | 465,669 | -1.40(-5.48%) |
Jun 09, 2006 | 25.70 | 26.11 | 24.98 | 25.47 | 453,809 | -0.27(-1.04%) |
Jun 08, 2006 | 27.41 | 27.57 | 25.24 | 25.74 | 987,794 | -1.71(-6.23%) |
Jun 07, 2006 | 28.38 | 28.48 | 27.40 | 27.45 | 408,221 | -1.04(-3.65%) |
Jun 06, 2006 | 28.72 | 28.90 | 28.14 | 28.49 | 695,547 | -0.31(-1.08%) |
Jun 05, 2006 | 28.37 | 29.49 | 28.37 | 28.80 | 2,702,809 | +0.29(+1.00%) |
Jun 02, 2006 | 28.11 | 28.54 | 27.49 | 28.52 | 396,032 | -0.03(-0.12%) |
Jun 01, 2006 | 27.33 | 28.55 | 27.16 | 28.55 | 632,284 | +2.53(+9.74%) |
May 31, 2006 | 25.79 | 26.04 | 25.26 | 26.02 | 314,599 | +0.21(+0.81%) |
May 30, 2006 | 27.24 | 27.61 | 25.70 | 25.81 | 395,152 | -2.18(-7.78%) |
May 26, 2006 | 28.30 | 28.30 | 27.35 | 27.99 | 190,239 | -0.17(-0.62%) |
May 25, 2006 | 27.22 | 28.31 | 26.89 | 28.16 | 496,312 | +1.01(+3.71%) |
May 24, 2006 | 25.59 | 27.27 | 25.35 | 27.15 | 493,872 | +1.51(+5.89%) |
May 23, 2006 | 25.72 | 26.20 | 25.51 | 25.64 | 349,155 | +0.10(+0.37%) |
May 22, 2006 | 25.38 | 25.92 | 24.65 | 25.55 | 391,283 | -0.10(-0.37%) |
May 19, 2006 | 25.77 | 25.82 | 25.42 | 25.64 | 309,340 | -0.13(-0.50%) |
May 18, 2006 | 26.29 | 26.41 | 25.55 | 25.77 | 325,572 | -0.27(-1.03%) |
May 17, 2006 | 25.13 | 26.43 | 25.13 | 26.04 | 315,083 | +0.76(+3.02%) |
May 16, 2006 | 25.91 | 26.10 | 24.99 | 25.28 | 267,628 | -0.66(-2.54%) |
May 15, 2006 | 26.24 | 27.01 | 25.43 | 25.94 | 289,729 | -0.52(-1.97%) |
May 12, 2006 | 26.94 | 27.19 | 26.25 | 26.46 | 300,564 | -0.43(-1.61%) |
May 11, 2006 | 27.14 | 27.24 | 26.34 | 26.89 | 337,423 | -0.39(-1.43%) |
May 10, 2006 | 27.04 | 27.48 | 26.69 | 27.28 | 186,497 | +0.35(+1.29%) |
May 09, 2006 | 26.63 | 27.07 | 26.57 | 26.94 | 436,195 | +0.16(+0.58%) |
May 08, 2006 | 26.77 | 26.78 | 26.30 | 26.78 | 290,548 | +0.09(+0.33%) |
May 05, 2006 | 26.92 | 27.01 | 26.23 | 26.69 | 255,075 | +0.02(+0.06%) |
May 04, 2006 | 26.30 | 27.00 | 25.99 | 26.68 | 200,133 | +0.49(+1.86%) |
May 03, 2006 | 25.95 | 26.77 | 25.91 | 26.19 | 190,291 | +0.18(+0.70%) |
May 02, 2006 | 26.38 | 26.47 | 25.90 | 26.01 | 313,827 | -0.15(-0.56%) |
May 01, 2006 | 24.46 | 27.25 | 24.46 | 26.16 | 834,970 | +1.69(+6.91%) |
Apr 28, 2006 | 24.94 | 25.05 | 24.37 | 24.46 | 297,504 | -0.56(-2.22%) |
Apr 27, 2006 | 24.66 | 25.78 | 23.77 | 25.02 | 584,829 | +0.11(+0.45%) |
Apr 26, 2006 | 26.16 | 26.68 | 24.67 | 24.91 | 1,089,875 | -0.72(-2.81%) |
Apr 25, 2006 | 29.76 | 30.71 | 25.25 | 25.63 | 2,851,348 | -7.85(-23.45%) |
Apr 24, 2006 | 33.67 | 34.04 | 32.91 | 33.48 | 325,629 | -0.19(-0.57%) |
Apr 21, 2006 | 33.58 | 34.01 | 32.99 | 33.67 | 277,251 | +0.20(+0.60%) |
Apr 20, 2006 | 33.15 | 33.57 | 32.79 | 33.47 | 289,238 | +0.32(+0.97%) |
Apr 19, 2006 | 31.67 | 33.15 | 31.41 | 33.15 | 389,151 | +1.41(+4.46%) |
Apr 18, 2006 | 32.13 | 32.25 | 31.12 | 31.73 | 261,011 | -0.40(-1.24%) |
Apr 17, 2006 | 31.74 | 32.22 | 31.53 | 32.13 | 289,018 | +0.60(+1.90%) |
Apr 13, 2006 | 31.28 | 32.08 | 30.80 | 31.54 | 432,960 | +0.37(+1.20%) |
Apr 12, 2006 | 30.42 | 31.35 | 29.93 | 31.16 | 333,674 | +0.75(+2.45%) |
Apr 11, 2006 | 30.61 | 31.27 | 30.36 | 30.42 | 231,169 | -0.34(-1.10%) |
Apr 10, 2006 | 30.62 | 30.94 | 30.32 | 30.75 | 182,688 | +0.09(+0.28%) |
Apr 07, 2006 | 31.23 | 31.28 | 30.33 | 30.67 | 217,624 | -0.41(-1.31%) |
Apr 06, 2006 | 29.52 | 31.27 | 29.18 | 31.08 | 433,190 | +1.47(+4.95%) |
Apr 05, 2006 | 30.05 | 30.27 | 29.53 | 29.61 | 146,730 | -0.46(-1.53%) |
Apr 04, 2006 | 29.44 | 30.10 | 29.28 | 30.07 | 334,877 | +0.16(+0.52%) |
Apr 03, 2006 | 30.41 | 30.41 | 29.73 | 29.91 | 243,302 | -0.68(-2.21%) |
Mar 31, 2006 | 30.29 | 30.69 | 29.94 | 30.59 | 165,295 | -0.01(-0.03%) |
Mar 30, 2006 | 30.99 | 31.21 | 30.15 | 30.60 | 131,151 | -0.27(-0.87%) |
Mar 29, 2006 | 29.77 | 31.12 | 29.64 | 30.87 | 209,713 | +1.31(+4.43%) |
Mar 28, 2006 | 29.97 | 30.34 | 29.22 | 29.56 | 177,547 | -0.62(-2.07%) |
Mar 27, 2006 | 30.94 | 30.95 | 29.97 | 30.18 | 208,346 | -0.69(-2.25%) |
Mar 24, 2006 | 30.04 | 30.88 | 29.37 | 30.88 | 216,258 | +0.62(+2.06%) |
Mar 23, 2006 | 29.57 | 30.36 | 29.51 | 30.25 | 198,029 | +0.56(+1.87%) |
Mar 22, 2006 | 28.79 | 29.83 | 28.58 | 29.70 | 198,490 | +0.70(+2.42%) |
Mar 21, 2006 | 29.34 | 29.64 | 28.81 | 28.99 | 219,804 | -0.34(-1.15%) |
Mar 20, 2006 | 29.49 | 29.64 | 29.06 | 29.33 | 193,824 | -0.16(-0.53%) |
Mar 17, 2006 | 30.20 | 30.20 | 28.91 | 29.49 | 388,120 | -0.56(-1.88%) |
Mar 16, 2006 | 30.85 | 30.93 | 29.91 | 30.05 | 297,636 | -0.72(-2.34%) |
Mar 15, 2006 | 29.43 | 30.86 | 29.25 | 30.77 | 456,278 | +1.08(+3.62%) |
Mar 14, 2006 | 29.89 | 29.93 | 28.78 | 29.70 | 385,109 | -0.16(-0.55%) |
Mar 13, 2006 | 27.67 | 30.12 | 27.65 | 29.86 | 838,893 | +2.13(+7.70%) |
Mar 10, 2006 | 27.43 | 27.76 | 27.31 | 27.73 | 178,703 | +0.21(+0.76%) |
Mar 09, 2006 | 27.54 | 27.65 | 27.18 | 27.52 | 277,299 | -0.03(-0.13%) |
Mar 08, 2006 | 27.77 | 27.99 | 27.46 | 27.55 | 310,201 | -0.41(-1.46%) |
Mar 07, 2006 | 27.86 | 28.06 | 27.78 | 27.96 | 285,308 | -0.10(-0.34%) |
Mar 06, 2006 | 27.86 | 28.66 | 27.84 | 28.06 | 306,312 | +0.15(+0.53%) |
Mar 03, 2006 | 28.52 | 28.52 | 27.51 | 27.91 | 239,475 | -0.63(-2.22%) |
Mar 02, 2006 | 27.94 | 28.58 | 27.73 | 28.54 | 277,797 | +0.33(+1.17%) |
Mar 01, 2006 | 27.59 | 28.36 | 27.58 | 28.21 | 227,453 | +0.27(+0.96%) |
Feb 28, 2006 | 28.58 | 28.77 | 27.50 | 27.94 | 370,188 | -0.63(-2.22%) |
Feb 27, 2006 | 27.33 | 28.76 | 27.16 | 28.58 | 644,287 | +1.07(+3.88%) |
Feb 24, 2006 | 27.67 | 27.71 | 27.26 | 27.51 | 257,961 | -0.08(-0.28%) |
Feb 23, 2006 | 27.15 | 27.71 | 27.15 | 27.59 | 245,965 | +0.30(+1.08%) |
Feb 22, 2006 | 27.19 | 27.54 | 27.11 | 27.29 | 454,915 | +0.23(+0.83%) |
Feb 21, 2006 | 26.82 | 27.09 | 26.61 | 27.07 | 305,190 | +0.25(+0.94%) |
Feb 17, 2006 | 27.13 | 27.13 | 26.57 | 26.82 | 189,446 | -0.14(-0.51%) |
Feb 16, 2006 | 26.89 | 27.54 | 26.49 | 26.95 | 420,725 | +0.18(+0.68%) |
Feb 15, 2006 | 26.48 | 26.89 | 26.03 | 26.77 | 423,108 | +0.21(+0.78%) |
Feb 14, 2006 | 25.58 | 26.71 | 24.87 | 26.56 | 508,926 | +0.87(+3.38%) |
Feb 13, 2006 | 25.80 | 26.41 | 24.99 | 25.70 | 522,145 | -0.05(-0.20%) |
Feb 10, 2006 | 26.17 | 26.29 | 25.42 | 25.75 | 537,308 | -0.54(-2.05%) |
Feb 09, 2006 | 27.14 | 27.22 | 26.22 | 26.29 | 683,726 | -0.60(-2.23%) |
Feb 08, 2006 | 24.73 | 27.44 | 24.30 | 26.89 | 3,289,296 | +5.05(+23.12%) |
Feb 07, 2006 | 22.75 | 22.84 | 21.52 | 21.84 | 375,380 | -1.01(-4.41%) |
Feb 06, 2006 | 23.62 | 23.62 | 22.44 | 22.84 | 356,227 | -0.72(-3.04%) |
Feb 03, 2006 | 23.52 | 23.65 | 22.91 | 23.56 | 390,278 | -0.20(-0.82%) |
Feb 02, 2006 | 24.66 | 24.73 | 23.52 | 23.75 | 450,520 | -0.90(-3.66%) |