Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.54 | 26.59 | 25.78 | 26.34 | 1,356,113 | -0.12(-0.46%) |
Feb 27, 2007 | 27.02 | 27.47 | 24.83 | 26.46 | 2,084,989 | -1.08(-3.91%) |
Feb 26, 2007 | 28.13 | 28.26 | 27.42 | 27.54 | 1,029,355 | -0.35(-1.27%) |
Feb 23, 2007 | 28.12 | 28.27 | 27.74 | 27.90 | 973,790 | -0.33(-1.16%) |
Feb 22, 2007 | 28.11 | 28.28 | 27.59 | 28.22 | 1,446,584 | +0.46(+1.67%) |
Feb 21, 2007 | 27.59 | 28.13 | 27.33 | 27.76 | 2,079,122 | +0.07(+0.25%) |
Feb 20, 2007 | 27.44 | 27.76 | 27.30 | 27.69 | 1,281,352 | +0.23(+0.85%) |
Feb 16, 2007 | 27.30 | 27.47 | 27.14 | 27.46 | 1,498,633 | +0.17(+0.64%) |
Feb 15, 2007 | 26.79 | 27.36 | 26.71 | 27.28 | 1,738,059 | +0.51(+1.89%) |
Feb 14, 2007 | 26.61 | 27.20 | 26.47 | 26.78 | 1,778,596 | +0.13(+0.50%) |
Feb 13, 2007 | 25.94 | 26.99 | 25.92 | 26.64 | 3,308,893 | +0.75(+2.90%) |
Feb 12, 2007 | 24.64 | 26.15 | 24.57 | 25.89 | 4,200,156 | +1.46(+5.99%) |
Feb 09, 2007 | 24.96 | 25.13 | 24.35 | 24.43 | 2,124,168 | -0.61(-2.45%) |
Feb 08, 2007 | 24.00 | 25.33 | 23.80 | 25.04 | 5,810,186 | +2.45(+10.83%) |
Feb 07, 2007 | 22.40 | 22.71 | 22.36 | 22.60 | 1,777,427 | +0.22(+0.97%) |
Feb 06, 2007 | 22.88 | 23.09 | 22.32 | 22.38 | 2,246,247 | -0.46(-2.01%) |
Feb 05, 2007 | 22.76 | 23.31 | 22.73 | 22.84 | 1,540,840 | +0.08(+0.35%) |
Feb 02, 2007 | 22.87 | 22.95 | 22.68 | 22.76 | 1,542,544 | -0.09(-0.39%) |
Feb 01, 2007 | 22.88 | 23.16 | 22.63 | 22.85 | 1,934,142 | +0.06(+0.28%) |
Jan 31, 2007 | 22.88 | 22.98 | 22.42 | 22.79 | 2,968,309 | -0.18(-0.78%) |
Jan 30, 2007 | 22.98 | 23.12 | 22.78 | 22.97 | 1,133,533 | +0.03(+0.12%) |
Jan 29, 2007 | 23.09 | 23.25 | 22.72 | 22.94 | 1,684,874 | -0.25(-1.07%) |
Jan 26, 2007 | 22.97 | 23.31 | 22.67 | 23.19 | 1,208,105 | +0.30(+1.32%) |
Jan 25, 2007 | 23.46 | 23.71 | 22.81 | 22.89 | 1,812,063 | -0.63(-2.67%) |
Jan 24, 2007 | 23.51 | 23.56 | 23.31 | 23.52 | 2,533,368 | +0.12(+0.50%) |
Jan 23, 2007 | 23.15 | 23.84 | 23.12 | 23.40 | 1,353,085 | +0.14(+0.61%) |
Jan 22, 2007 | 23.49 | 23.51 | 23.05 | 23.26 | 761,808 | -0.20(-0.83%) |
Jan 19, 2007 | 23.07 | 23.48 | 22.99 | 23.45 | 706,352 | +0.33(+1.44%) |
Jan 18, 2007 | 23.40 | 23.80 | 23.04 | 23.12 | 1,075,427 | -0.29(-1.24%) |
Jan 17, 2007 | 23.60 | 23.78 | 23.34 | 23.41 | 1,514,532 | -0.18(-0.78%) |
Jan 16, 2007 | 23.97 | 24.28 | 23.46 | 23.60 | 1,341,540 | -0.35(-1.46%) |
Jan 12, 2007 | 23.77 | 24.05 | 23.51 | 23.94 | 1,155,488 | +0.18(+0.76%) |
Jan 11, 2007 | 23.35 | 23.85 | 23.34 | 23.77 | 1,402,863 | +0.49(+2.11%) |
Jan 10, 2007 | 23.30 | 23.53 | 22.99 | 23.27 | 846,601 | -0.26(-1.12%) |
Jan 09, 2007 | 23.46 | 23.59 | 23.07 | 23.54 | 1,023,567 | +0.20(+0.86%) |
Jan 08, 2007 | 22.56 | 23.43 | 22.32 | 23.34 | 1,407,595 | +0.79(+3.52%) |
Jan 05, 2007 | 22.88 | 22.97 | 22.49 | 22.54 | 1,294,033 | -0.59(-2.54%) |
Jan 04, 2007 | 22.88 | 23.17 | 22.51 | 23.13 | 1,461,347 | +0.15(+0.64%) |
Jan 03, 2007 | 23.10 | 23.54 | 22.94 | 22.98 | 1,826,637 | -0.11(-0.48%) |
Dec 29, 2006 | 23.60 | 23.78 | 23.09 | 23.09 | 707,677 | -0.50(-2.13%) |
Dec 28, 2006 | 23.65 | 23.78 | 23.41 | 23.60 | 705,595 | -0.23(-0.98%) |
Dec 27, 2006 | 23.25 | 23.90 | 23.25 | 23.83 | 885,401 | +0.67(+2.90%) |
Dec 26, 2006 | 22.89 | 23.26 | 22.76 | 23.16 | 549,637 | +0.15(+0.67%) |
Dec 22, 2006 | 23.05 | 23.15 | 22.76 | 23.00 | 559,479 | -0.10(-0.41%) |
Dec 21, 2006 | 23.16 | 23.46 | 23.04 | 23.10 | 1,033,220 | -0.07(-0.32%) |
Dec 20, 2006 | 22.95 | 23.44 | 22.95 | 23.17 | 1,160,031 | +0.23(+1.01%) |
Dec 19, 2006 | 22.76 | 23.09 | 22.46 | 22.94 | 886,915 | +0.18(+0.81%) |
Dec 18, 2006 | 23.31 | 23.34 | 22.68 | 22.76 | 1,330,562 | -0.60(-2.56%) |
Dec 15, 2006 | 23.13 | 23.38 | 22.97 | 23.35 | 1,593,078 | +0.22(+0.96%) |
Dec 14, 2006 | 22.67 | 23.26 | 22.67 | 23.13 | 1,202,995 | +0.47(+2.08%) |
Dec 13, 2006 | 22.30 | 22.68 | 22.22 | 22.66 | 1,368,227 | +0.66(+3.00%) |
Dec 12, 2006 | 22.43 | 22.43 | 21.77 | 22.00 | 1,716,293 | -0.43(-1.91%) |
Dec 11, 2006 | 22.80 | 22.90 | 22.40 | 22.43 | 1,792,379 | -0.37(-1.62%) |
Dec 08, 2006 | 22.98 | 23.17 | 22.37 | 22.80 | 7,069,583 | -0.56(-2.40%) |
Dec 07, 2006 | 23.51 | 23.99 | 23.34 | 23.36 | 1,809,035 | -0.15(-0.65%) |
Dec 06, 2006 | 23.13 | 23.63 | 22.83 | 23.51 | 1,340,404 | +0.34(+1.48%) |
Dec 05, 2006 | 22.79 | 23.17 | 22.72 | 23.17 | 1,396,617 | +0.41(+1.81%) |
Dec 04, 2006 | 22.15 | 22.76 | 22.08 | 22.76 | 985,524 | +0.61(+2.74%) |
Dec 01, 2006 | 22.04 | 22.62 | 21.59 | 22.15 | 1,942,469 | -0.31(-1.36%) |
Nov 30, 2006 | 22.64 | 22.64 | 22.01 | 22.45 | 1,148,674 | +0.10(+0.45%) |
Nov 29, 2006 | 21.92 | 22.47 | 21.87 | 22.35 | 1,308,796 | +0.43(+1.95%) |
Nov 28, 2006 | 22.69 | 22.69 | 21.68 | 21.93 | 1,959,693 | -0.77(-3.38%) |
Nov 27, 2006 | 23.02 | 23.02 | 22.45 | 22.69 | 3,215,305 | -0.12(-0.51%) |
Nov 24, 2006 | 22.43 | 22.93 | 22.30 | 22.81 | 573,107 | +0.34(+1.53%) |
Nov 22, 2006 | 22.56 | 22.58 | 22.42 | 22.47 | 1,731,245 | +0.01(+0.05%) |
Nov 21, 2006 | 22.47 | 22.65 | 22.22 | 22.45 | 1,741,844 | -0.01(-0.05%) |
Nov 20, 2006 | 21.89 | 22.50 | 21.89 | 22.47 | 2,879,541 | +0.66(+3.03%) |
Nov 17, 2006 | 22.03 | 22.10 | 21.65 | 21.80 | 1,508,475 | -0.23(-1.03%) |
Nov 16, 2006 | 22.19 | 22.50 | 22.03 | 22.03 | 1,536,866 | -0.09(-0.41%) |
Nov 15, 2006 | 21.79 | 22.33 | 21.76 | 22.12 | 2,318,737 | +0.46(+2.12%) |
Nov 14, 2006 | 21.29 | 21.66 | 21.29 | 21.66 | 1,896,856 | +0.40(+1.86%) |
Nov 13, 2006 | 21.35 | 21.42 | 21.10 | 21.27 | 2,940,675 | +0.32(+1.54%) |
Nov 10, 2006 | 20.88 | 20.94 | 20.62 | 20.94 | 5,702,113 | +0.07(+0.35%) |
Nov 09, 2006 | 21.37 | 21.38 | 20.61 | 20.87 | 6,888,831 | -1.05(-4.77%) |
Nov 08, 2006 | 21.51 | 22.09 | 21.41 | 21.92 | 1,261,668 | +0.41(+1.89%) |
Nov 07, 2006 | 21.17 | 21.80 | 21.17 | 21.51 | 2,110,162 | +0.41(+1.95%) |
Nov 06, 2006 | 20.11 | 21.19 | 20.10 | 21.10 | 2,428,891 | +0.98(+4.89%) |
Nov 03, 2006 | 20.05 | 20.44 | 19.58 | 20.11 | 1,343,811 | +0.22(+1.09%) |
Nov 02, 2006 | 19.92 | 20.03 | 19.57 | 19.90 | 1,595,917 | -0.02(-0.11%) |
Nov 01, 2006 | 20.04 | 20.51 | 19.87 | 19.92 | 2,283,343 | +0.05(+0.27%) |
Oct 31, 2006 | 21.19 | 21.21 | 19.66 | 19.87 | 5,654,039 | -2.11(-9.62%) |
Oct 30, 2006 | 22.21 | 22.70 | 21.64 | 21.98 | 1,579,073 | -0.23(-1.05%) |
Oct 27, 2006 | 23.40 | 23.55 | 22.05 | 22.21 | 1,790,865 | -1.44(-6.10%) |
Oct 26, 2006 | 23.33 | 23.77 | 22.68 | 23.65 | 1,250,123 | +0.43(+1.87%) |
Oct 25, 2006 | 22.94 | 23.30 | 22.88 | 23.22 | 1,035,113 | +0.28(+1.22%) |
Oct 24, 2006 | 22.50 | 23.03 | 22.37 | 22.94 | 859,850 | +0.29(+1.28%) |
Oct 23, 2006 | 22.47 | 22.87 | 22.23 | 22.65 | 909,627 | +0.00(+0.00%) |
Oct 20, 2006 | 23.24 | 23.24 | 22.61 | 22.65 | 871,016 | -0.59(-2.52%) |
Oct 19, 2006 | 23.22 | 23.48 | 22.98 | 23.24 | 1,356,492 | +0.02(+0.07%) |
Oct 18, 2006 | 22.93 | 23.43 | 22.93 | 23.22 | 2,716,581 | +0.34(+1.48%) |
Oct 17, 2006 | 22.69 | 22.95 | 22.39 | 22.88 | 1,746,576 | +0.07(+0.30%) |
Oct 16, 2006 | 22.11 | 22.88 | 21.98 | 22.81 | 1,206,212 | +0.68(+3.08%) |
Oct 13, 2006 | 22.21 | 22.26 | 21.88 | 22.13 | 995,177 | -0.08(-0.38%) |
Oct 12, 2006 | 21.78 | 22.23 | 21.57 | 22.22 | 972,843 | +0.54(+2.51%) |
Oct 11, 2006 | 21.30 | 21.87 | 21.19 | 21.67 | 1,122,744 | +0.15(+0.69%) |
Oct 10, 2006 | 21.29 | 21.63 | 21.15 | 21.52 | 894,864 | +0.38(+1.77%) |
Oct 09, 2006 | 21.13 | 21.29 | 20.92 | 21.15 | 735,310 | +0.28(+1.34%) |
Oct 06, 2006 | 20.87 | 21.22 | 20.57 | 20.87 | 1,037,763 | -0.09(-0.43%) |
Oct 05, 2006 | 20.46 | 21.07 | 20.46 | 20.96 | 1,671,814 | +0.73(+3.63%) |
Oct 04, 2006 | 19.68 | 20.27 | 19.62 | 20.23 | 1,125,205 | +0.46(+2.33%) |
Oct 03, 2006 | 20.08 | 20.28 | 19.58 | 19.77 | 1,473,839 | -0.29(-1.45%) |
Oct 02, 2006 | 20.14 | 20.55 | 19.91 | 20.06 | 2,100,509 | -0.13(-0.65%) |
Sep 29, 2006 | 20.61 | 20.69 | 20.19 | 20.19 | 1,608,788 | -0.46(-2.23%) |
Sep 28, 2006 | 20.81 | 21.05 | 20.49 | 20.65 | 1,061,989 | +0.05(+0.26%) |
Sep 27, 2006 | 20.41 | 20.72 | 20.36 | 20.59 | 1,190,314 | +0.04(+0.18%) |
Sep 26, 2006 | 20.44 | 20.98 | 20.29 | 20.56 | 1,250,312 | +0.13(+0.62%) |
Sep 25, 2006 | 19.96 | 20.60 | 19.55 | 20.43 | 1,226,464 | +0.56(+2.82%) |
Sep 22, 2006 | 20.01 | 20.13 | 19.61 | 19.87 | 1,434,849 | -0.25(-1.23%) |
Sep 21, 2006 | 19.84 | 20.54 | 19.74 | 20.12 | 1,941,523 | +0.38(+1.93%) |
Sep 20, 2006 | 19.26 | 19.98 | 19.26 | 19.74 | 1,981,080 | +0.63(+3.29%) |
Sep 19, 2006 | 19.39 | 19.39 | 18.46 | 19.11 | 1,452,451 | +0.17(+0.92%) |
Sep 18, 2006 | 19.08 | 19.21 | 18.60 | 18.94 | 1,825,501 | +0.30(+1.59%) |
Sep 15, 2006 | 19.30 | 19.54 | 18.52 | 18.64 | 2,669,452 | -0.57(-2.94%) |
Sep 14, 2006 | 19.26 | 19.35 | 19.02 | 19.21 | 759,348 | -0.05(-0.27%) |
Sep 13, 2006 | 18.88 | 19.45 | 18.80 | 19.26 | 1,787,647 | +0.46(+2.47%) |
Sep 12, 2006 | 18.38 | 18.94 | 18.24 | 18.79 | 1,596,864 | +0.33(+1.77%) |
Sep 11, 2006 | 19.05 | 19.07 | 18.28 | 18.47 | 1,386,207 | -0.71(-3.72%) |
Sep 08, 2006 | 19.69 | 19.81 | 19.06 | 19.18 | 912,466 | -0.43(-2.18%) |
Sep 07, 2006 | 19.60 | 19.92 | 19.12 | 19.61 | 1,008,237 | +0.01(+0.03%) |
Sep 06, 2006 | 20.38 | 20.58 | 19.54 | 19.60 | 1,290,437 | -1.00(-4.85%) |
Sep 05, 2006 | 20.28 | 20.67 | 20.09 | 20.60 | 1,441,095 | +0.27(+1.35%) |
Sep 01, 2006 | 20.43 | 20.56 | 20.14 | 20.33 | 546,988 | -0.03(-0.16%) |
Aug 31, 2006 | 20.06 | 20.61 | 20.05 | 20.36 | 1,135,804 | +0.38(+1.88%) |
Aug 30, 2006 | 20.01 | 20.24 | 19.76 | 19.98 | 1,005,208 | +0.01(+0.03%) |
Aug 29, 2006 | 20.14 | 20.17 | 19.22 | 19.98 | 974,547 | -0.10(-0.47%) |
Aug 28, 2006 | 20.02 | 20.30 | 19.83 | 20.07 | 596,576 | +0.10(+0.50%) |
Aug 25, 2006 | 19.46 | 20.08 | 19.32 | 19.97 | 1,132,776 | +0.51(+2.61%) |
Aug 24, 2006 | 19.54 | 19.71 | 19.16 | 19.46 | 1,146,592 | -0.06(-0.30%) |
Aug 23, 2006 | 19.87 | 20.34 | 19.35 | 19.52 | 832,405 | -0.24(-1.23%) |
Aug 22, 2006 | 19.59 | 19.81 | 19.49 | 19.77 | 1,064,828 | +0.10(+0.48%) |
Aug 21, 2006 | 20.13 | 20.13 | 19.49 | 19.67 | 1,231,953 | -0.63(-3.10%) |
Aug 18, 2006 | 20.51 | 20.52 | 20.04 | 20.30 | 1,305,011 | -0.21(-1.01%) |
Aug 17, 2006 | 20.65 | 20.87 | 20.16 | 20.51 | 904,706 | -0.15(-0.74%) |
Aug 16, 2006 | 20.04 | 20.76 | 20.01 | 20.66 | 1,195,424 | +0.72(+3.63%) |
Aug 15, 2006 | 19.32 | 19.95 | 19.13 | 19.93 | 1,548,222 | +1.04(+5.51%) |
Aug 14, 2006 | 19.14 | 19.49 | 18.85 | 18.89 | 1,134,858 | -0.12(-0.64%) |
Aug 11, 2006 | 19.07 | 19.18 | 18.84 | 19.02 | 1,414,976 | +0.09(+0.47%) |
Aug 10, 2006 | 18.67 | 19.12 | 18.34 | 18.93 | 1,241,795 | -0.02(-0.08%) |
Aug 09, 2006 | 19.72 | 19.93 | 18.89 | 18.94 | 1,311,824 | -0.51(-2.63%) |
Aug 08, 2006 | 19.25 | 19.74 | 19.12 | 19.45 | 1,869,601 | +0.40(+2.08%) |
Aug 07, 2006 | 19.00 | 19.18 | 18.63 | 19.06 | 895,432 | +0.05(+0.25%) |
Aug 04, 2006 | 19.64 | 20.22 | 18.58 | 19.01 | 1,532,702 | -0.42(-2.17%) |
Aug 03, 2006 | 18.77 | 19.58 | 18.67 | 19.43 | 1,174,604 | +0.47(+2.48%) |
Aug 02, 2006 | 18.81 | 19.16 | 18.81 | 18.96 | 1,117,823 | +0.32(+1.70%) |
Aug 01, 2006 | 18.76 | 18.76 | 18.23 | 18.65 | 1,772,506 | -0.22(-1.15%) |
Jul 31, 2006 | 19.28 | 19.31 | 18.33 | 18.86 | 1,788,215 | -0.53(-2.73%) |
Jul 28, 2006 | 18.18 | 19.41 | 18.15 | 19.39 | 2,084,989 | +1.44(+8.00%) |
Jul 27, 2006 | 18.52 | 18.83 | 17.80 | 17.95 | 1,391,317 | -0.48(-2.58%) |
Jul 26, 2006 | 18.64 | 19.11 | 17.86 | 18.43 | 4,052,632 | +1.48(+8.76%) |
Jul 25, 2006 | 16.91 | 17.36 | 16.87 | 16.94 | 2,635,763 | +0.44(+2.69%) |
Jul 24, 2006 | 15.53 | 16.66 | 15.25 | 16.50 | 972,843 | +0.98(+6.30%) |
Jul 21, 2006 | 16.17 | 16.17 | 15.44 | 15.52 | 1,609,923 | -0.65(-4.02%) |
Jul 20, 2006 | 17.14 | 17.27 | 16.15 | 16.17 | 1,357,438 | -0.94(-5.50%) |
Jul 19, 2006 | 16.03 | 17.12 | 15.92 | 17.11 | 1,150,378 | +1.07(+6.65%) |
Jul 18, 2006 | 15.82 | 16.10 | 15.64 | 16.05 | 1,079,591 | +0.39(+2.50%) |
Jul 17, 2006 | 15.98 | 16.16 | 15.54 | 15.65 | 1,199,777 | -0.42(-2.60%) |
Jul 14, 2006 | 16.23 | 16.38 | 15.71 | 16.07 | 1,199,588 | -0.15(-0.94%) |
Jul 13, 2006 | 16.91 | 17.07 | 16.19 | 16.23 | 1,254,665 | -1.02(-5.91%) |
Jul 12, 2006 | 17.42 | 17.75 | 17.16 | 17.25 | 1,493,334 | -0.24(-1.39%) |
Jul 11, 2006 | 17.28 | 17.51 | 17.08 | 17.49 | 1,140,157 | +0.37(+2.16%) |
Jul 10, 2006 | 17.31 | 17.70 | 16.98 | 17.12 | 1,069,938 | -0.08(-0.46%) |
Jul 07, 2006 | 17.30 | 17.79 | 17.08 | 17.20 | 1,139,400 | -0.10(-0.58%) |
Jul 06, 2006 | 17.77 | 17.88 | 17.14 | 17.30 | 1,744,305 | -0.48(-2.68%) |
Jul 05, 2006 | 18.65 | 18.65 | 17.66 | 17.77 | 1,858,245 | -0.82(-4.40%) |
Jul 03, 2006 | 18.68 | 18.82 | 18.50 | 18.59 | 602,633 | +0.10(+0.54%) |
Jun 30, 2006 | 18.55 | 18.94 | 18.18 | 18.49 | 2,959,981 | +0.45(+2.52%) |
Jun 29, 2006 | 16.84 | 18.09 | 16.84 | 18.04 | 1,622,794 | +1.52(+9.21%) |
Jun 28, 2006 | 16.50 | 16.62 | 15.80 | 16.52 | 1,117,256 | +0.10(+0.61%) |
Jun 27, 2006 | 16.77 | 17.25 | 16.33 | 16.42 | 1,947,580 | -0.35(-2.08%) |
Jun 26, 2006 | 15.96 | 17.07 | 15.90 | 16.76 | 2,817,272 | +0.90(+5.70%) |
Jun 23, 2006 | 15.06 | 16.02 | 15.06 | 15.86 | 2,008,524 | +0.64(+4.24%) |
Jun 22, 2006 | 15.08 | 15.53 | 14.92 | 15.22 | 1,725,188 | +0.13(+0.88%) |
Jun 21, 2006 | 14.47 | 15.30 | 14.47 | 15.08 | 1,082,809 | +0.61(+4.20%) |
Jun 20, 2006 | 14.33 | 14.63 | 14.11 | 14.48 | 1,080,727 | +0.12(+0.85%) |
Jun 19, 2006 | 14.67 | 14.76 | 14.28 | 14.36 | 1,247,851 | -0.23(-1.59%) |
Jun 16, 2006 | 15.09 | 15.24 | 14.31 | 14.59 | 2,554,566 | -0.50(-3.29%) |
Jun 15, 2006 | 14.38 | 15.20 | 14.38 | 15.08 | 1,066,721 | +0.88(+6.21%) |
Jun 14, 2006 | 13.87 | 14.33 | 13.79 | 14.20 | 1,762,285 | +0.16(+1.17%) |
Jun 13, 2006 | 14.74 | 15.06 | 13.88 | 14.04 | 2,959,034 | -0.91(-6.11%) |
Jun 12, 2006 | 15.97 | 15.97 | 14.94 | 14.95 | 1,791,811 | -1.05(-6.57%) |
Jun 09, 2006 | 16.71 | 16.93 | 15.93 | 16.00 | 1,663,108 | -0.59(-3.53%) |
Jun 08, 2006 | 16.91 | 16.94 | 15.51 | 16.59 | 2,329,146 | -0.74(-4.27%) |
Jun 07, 2006 | 17.92 | 18.38 | 17.32 | 17.33 | 1,122,934 | -0.62(-3.44%) |
Jun 06, 2006 | 18.07 | 18.68 | 17.36 | 17.95 | 1,441,095 | -0.12(-0.67%) |
Jun 05, 2006 | 19.41 | 19.52 | 18.03 | 18.07 | 1,991,301 | -1.28(-6.61%) |
Jun 02, 2006 | 18.45 | 19.58 | 18.45 | 19.35 | 3,986,766 | +0.92(+5.02%) |
Jun 01, 2006 | 17.17 | 18.43 | 17.17 | 18.42 | 2,776,011 | +1.38(+8.09%) |
May 31, 2006 | 16.73 | 17.14 | 16.44 | 17.04 | 1,131,829 | +0.36(+2.19%) |
May 30, 2006 | 16.91 | 17.01 | 16.47 | 16.68 | 1,224,761 | -0.31(-1.84%) |
May 26, 2006 | 17.17 | 17.29 | 16.79 | 16.99 | 977,764 | -0.22(-1.29%) |
May 25, 2006 | 16.75 | 17.40 | 16.73 | 17.21 | 1,181,418 | +0.86(+5.27%) |
May 24, 2006 | 16.38 | 16.76 | 15.88 | 16.35 | 1,035,302 | -0.31(-1.84%) |
May 23, 2006 | 16.38 | 17.53 | 16.38 | 16.66 | 1,057,257 | +0.41(+2.50%) |
May 22, 2006 | 16.66 | 16.70 | 15.74 | 16.25 | 1,117,823 | -0.44(-2.63%) |
May 19, 2006 | 16.27 | 16.78 | 15.49 | 16.69 | 1,495,983 | +0.33(+2.03%) |
May 18, 2006 | 17.08 | 17.78 | 16.19 | 16.36 | 1,297,819 | -0.73(-4.27%) |
May 17, 2006 | 17.59 | 17.59 | 16.75 | 17.09 | 1,492,955 | -0.51(-2.88%) |
May 16, 2006 | 17.59 | 17.81 | 17.34 | 17.59 | 1,512,450 | +0.02(+0.09%) |
May 15, 2006 | 18.18 | 18.35 | 17.07 | 17.58 | 1,552,007 | -0.66(-3.59%) |
May 12, 2006 | 19.37 | 19.37 | 17.66 | 18.23 | 2,312,869 | -1.13(-5.84%) |
May 11, 2006 | 19.55 | 19.63 | 19.19 | 19.36 | 1,278,892 | -0.05(-0.24%) |
May 10, 2006 | 19.59 | 19.91 | 19.33 | 19.41 | 1,094,543 | -0.18(-0.92%) |
May 09, 2006 | 19.34 | 19.67 | 19.13 | 19.59 | 962,055 | +0.23(+1.17%) |
May 08, 2006 | 19.21 | 19.45 | 18.95 | 19.36 | 2,646,929 | +0.19(+0.99%) |
May 05, 2006 | 19.71 | 20.16 | 19.13 | 19.17 | 1,462,104 | -0.52(-2.66%) |
May 04, 2006 | 19.02 | 19.70 | 18.98 | 19.70 | 1,201,480 | +0.73(+3.84%) |
May 03, 2006 | 18.76 | 19.04 | 18.28 | 18.97 | 2,714,877 | -0.18(-0.94%) |
May 02, 2006 | 18.49 | 19.19 | 17.54 | 19.15 | 5,749,620 | +2.25(+13.32%) |
May 01, 2006 | 16.74 | 17.01 | 16.44 | 16.90 | 2,376,653 | +0.22(+1.30%) |
Apr 28, 2006 | 15.64 | 16.73 | 15.59 | 16.68 | 1,459,076 | +0.83(+5.23%) |
Apr 27, 2006 | 16.27 | 16.27 | 15.69 | 15.85 | 1,263,182 | -0.69(-4.18%) |
Apr 26, 2006 | 15.71 | 16.56 | 15.71 | 16.54 | 1,931,303 | +0.94(+6.03%) |
Apr 25, 2006 | 15.72 | 15.72 | 14.95 | 15.60 | 1,299,143 | -0.12(-0.77%) |
Apr 24, 2006 | 16.38 | 16.43 | 15.61 | 15.72 | 1,061,800 | -0.66(-4.00%) |
Apr 21, 2006 | 16.44 | 16.56 | 16.24 | 16.38 | 1,987,515 | +0.18(+1.14%) |
Apr 20, 2006 | 16.50 | 16.55 | 16.05 | 16.19 | 1,332,265 | -0.25(-1.54%) |
Apr 19, 2006 | 15.80 | 16.54 | 15.77 | 16.45 | 1,822,283 | +0.64(+4.04%) |
Apr 18, 2006 | 15.53 | 15.84 | 15.42 | 15.81 | 901,678 | +0.32(+2.05%) |
Apr 17, 2006 | 15.53 | 15.73 | 15.36 | 15.49 | 898,650 | -0.14(-0.88%) |
Apr 13, 2006 | 15.66 | 15.67 | 15.37 | 15.63 | 872,152 | -0.03(-0.20%) |
Apr 12, 2006 | 15.74 | 15.97 | 15.46 | 15.66 | 1,200,534 | -0.11(-0.67%) |
Apr 11, 2006 | 16.72 | 16.72 | 15.19 | 15.77 | 2,419,428 | -1.02(-6.07%) |
Apr 10, 2006 | 16.64 | 16.79 | 16.51 | 16.79 | 998,962 | +0.25(+1.50%) |
Apr 07, 2006 | 16.91 | 17.07 | 16.45 | 16.54 | 1,352,328 | -0.23(-1.36%) |
Apr 06, 2006 | 16.70 | 16.76 | 16.52 | 16.76 | 796,634 | +0.12(+0.73%) |
Apr 05, 2006 | 16.36 | 16.85 | 16.36 | 16.64 | 2,050,353 | +0.43(+2.64%) |
Apr 04, 2006 | 15.69 | 16.35 | 15.56 | 16.21 | 1,059,718 | +0.46(+2.95%) |
Apr 03, 2006 | 16.27 | 16.46 | 15.65 | 15.75 | 1,409,109 | -0.27(-1.71%) |
Mar 31, 2006 | 15.92 | 16.27 | 15.90 | 16.02 | 2,033,508 | +0.24(+1.54%) |
Mar 30, 2006 | 15.95 | 16.37 | 15.69 | 15.78 | 1,005,965 | -0.10(-0.63%) |
Mar 29, 2006 | 15.43 | 15.96 | 15.36 | 15.88 | 886,158 | +0.52(+3.41%) |
Mar 28, 2006 | 15.52 | 15.52 | 15.20 | 15.36 | 896,189 | -0.22(-1.39%) |
Mar 27, 2006 | 15.72 | 15.74 | 15.35 | 15.58 | 644,461 | -0.17(-1.07%) |
Mar 24, 2006 | 15.33 | 15.77 | 15.30 | 15.74 | 785,656 | +0.41(+2.69%) |
Mar 23, 2006 | 15.43 | 15.46 | 15.08 | 15.33 | 682,883 | -0.09(-0.58%) |
Mar 22, 2006 | 15.25 | 15.64 | 15.22 | 15.42 | 1,319,017 | +0.20(+1.32%) |
Mar 21, 2006 | 15.15 | 15.46 | 14.90 | 15.22 | 1,555,035 | +0.08(+0.52%) |
Mar 20, 2006 | 14.87 | 15.27 | 14.74 | 15.14 | 955,430 | +0.24(+1.63%) |
Mar 17, 2006 | 14.83 | 14.95 | 14.36 | 14.90 | 1,769,667 | +0.04(+0.25%) |
Mar 16, 2006 | 14.67 | 15.07 | 14.64 | 14.86 | 1,007,669 | +0.21(+1.44%) |
Mar 15, 2006 | 14.53 | 14.71 | 14.53 | 14.65 | 759,726 | +0.10(+0.69%) |
Mar 14, 2006 | 14.48 | 14.57 | 14.15 | 14.55 | 599,226 | -0.02(-0.11%) |
Mar 13, 2006 | 14.51 | 14.68 | 14.38 | 14.57 | 819,914 | +0.18(+1.29%) |
Mar 10, 2006 | 14.28 | 14.64 | 14.15 | 14.38 | 412,796 | +0.16(+1.15%) |
Mar 09, 2006 | 14.52 | 14.79 | 14.14 | 14.22 | 438,158 | -0.21(-1.43%) |
Mar 08, 2006 | 13.95 | 14.46 | 13.83 | 14.42 | 1,016,186 | +0.13(+0.92%) |
Mar 07, 2006 | 14.53 | 14.69 | 14.03 | 14.29 | 613,800 | -0.29(-1.99%) |
Mar 06, 2006 | 14.96 | 15.05 | 14.41 | 14.58 | 335,006 | -0.20(-1.32%) |
Mar 03, 2006 | 14.93 | 14.96 | 14.74 | 14.78 | 1,305,011 | -0.20(-1.34%) |
Mar 02, 2006 | 14.80 | 15.05 | 14.78 | 14.98 | 834,109 | +0.19(+1.29%) |