Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.07 | 26.87 | 25.57 | 25.68 | 573,893 | -0.39(-1.49%) |
Mar 29, 2007 | 25.82 | 26.21 | 25.82 | 26.07 | 809,547 | +0.37(+1.43%) |
Mar 28, 2007 | 26.38 | 26.39 | 25.08 | 25.70 | 1,127,331 | -0.74(-2.79%) |
Mar 27, 2007 | 26.65 | 26.68 | 26.38 | 26.44 | 460,561 | -0.20(-0.77%) |
Mar 26, 2007 | 26.51 | 26.75 | 26.14 | 26.64 | 599,882 | +0.14(+0.54%) |
Mar 23, 2007 | 26.61 | 26.85 | 26.27 | 26.50 | 469,354 | +0.04(+0.15%) |
Mar 22, 2007 | 26.96 | 27.10 | 26.33 | 26.46 | 1,237,476 | -0.49(-1.82%) |
Mar 21, 2007 | 26.07 | 27.05 | 25.98 | 26.95 | 1,516,705 | +0.94(+3.60%) |
Mar 20, 2007 | 25.63 | 26.41 | 25.59 | 26.01 | 760,111 | +0.36(+1.40%) |
Mar 19, 2007 | 25.29 | 25.85 | 25.29 | 25.65 | 1,004,167 | +0.49(+1.93%) |
Mar 16, 2007 | 25.54 | 25.54 | 25.04 | 25.17 | 624,307 | -0.25(-0.97%) |
Mar 15, 2007 | 24.56 | 25.43 | 24.56 | 25.41 | 1,243,143 | +0.77(+3.14%) |
Mar 14, 2007 | 24.16 | 24.74 | 24.09 | 24.64 | 1,604,440 | +0.38(+1.58%) |
Mar 13, 2007 | 25.77 | 25.77 | 24.20 | 24.26 | 919,363 | -1.51(-5.86%) |
Mar 12, 2007 | 25.43 | 25.80 | 25.23 | 25.77 | 620,985 | +0.06(+0.24%) |
Mar 09, 2007 | 26.18 | 26.19 | 25.43 | 25.71 | 1,550,705 | -0.08(-0.30%) |
Mar 08, 2007 | 25.33 | 26.23 | 25.29 | 25.78 | 1,300,591 | +0.68(+2.71%) |
Mar 07, 2007 | 25.18 | 25.38 | 24.79 | 25.10 | 1,587,049 | -0.23(-0.91%) |
Mar 06, 2007 | 24.41 | 25.52 | 24.41 | 25.33 | 2,743,239 | +1.16(+4.78%) |
Mar 05, 2007 | 24.95 | 24.95 | 24.06 | 24.18 | 2,174,621 | -0.95(-3.79%) |
Mar 02, 2007 | 25.59 | 26.07 | 24.97 | 25.13 | 1,367,223 | -0.58(-2.27%) |
Mar 01, 2007 | 25.69 | 26.02 | 25.52 | 25.71 | 1,782,210 | -0.61(-2.31%) |
Feb 28, 2007 | 26.12 | 27.12 | 25.46 | 26.32 | 2,286,782 | +0.20(+0.76%) |
Feb 27, 2007 | 27.03 | 27.03 | 25.93 | 26.12 | 2,136,127 | -1.25(-4.58%) |
Feb 26, 2007 | 28.04 | 28.11 | 27.33 | 27.37 | 1,031,234 | -0.49(-1.76%) |
Feb 23, 2007 | 28.25 | 28.32 | 27.79 | 27.87 | 1,315,637 | -0.31(-1.09%) |
Feb 22, 2007 | 28.13 | 28.51 | 27.97 | 28.17 | 1,507,130 | +0.24(+0.84%) |
Feb 21, 2007 | 27.55 | 28.01 | 27.55 | 27.94 | 1,263,074 | +0.21(+0.78%) |
Feb 20, 2007 | 27.13 | 27.74 | 26.85 | 27.72 | 1,573,176 | +0.60(+2.21%) |
Feb 16, 2007 | 27.19 | 27.43 | 27.03 | 27.12 | 1,523,739 | -0.12(-0.43%) |
Feb 15, 2007 | 27.71 | 27.79 | 27.13 | 27.24 | 1,381,292 | -0.27(-0.97%) |
Feb 14, 2007 | 27.23 | 27.80 | 27.15 | 27.51 | 1,579,061 | +0.23(+0.84%) |
Feb 13, 2007 | 27.11 | 27.37 | 26.87 | 27.28 | 1,424,372 | +0.42(+1.56%) |
Feb 12, 2007 | 27.51 | 27.64 | 26.83 | 26.86 | 1,395,826 | -0.63(-2.31%) |
Feb 09, 2007 | 28.35 | 28.58 | 27.28 | 27.49 | 1,684,359 | -0.66(-2.33%) |
Feb 08, 2007 | 27.81 | 28.53 | 27.56 | 28.15 | 2,010,093 | +0.20(+0.73%) |
Feb 07, 2007 | 28.99 | 29.12 | 27.88 | 27.94 | 4,567,897 | +1.21(+4.54%) |
Feb 06, 2007 | 26.51 | 26.96 | 26.38 | 26.73 | 1,694,716 | +0.33(+1.26%) |
Feb 05, 2007 | 26.13 | 26.61 | 26.12 | 26.40 | 1,041,293 | +0.19(+0.74%) |
Feb 02, 2007 | 25.91 | 26.46 | 25.82 | 26.20 | 1,112,810 | +0.40(+1.55%) |
Feb 01, 2007 | 26.36 | 26.51 | 25.76 | 25.80 | 1,247,051 | -0.17(-0.67%) |
Jan 31, 2007 | 25.67 | 26.26 | 25.55 | 25.98 | 913,110 | +0.14(+0.55%) |
Jan 30, 2007 | 25.69 | 25.99 | 25.59 | 25.83 | 513,514 | +0.25(+0.96%) |
Jan 29, 2007 | 25.64 | 26.18 | 25.54 | 25.59 | 559,043 | +0.07(+0.26%) |
Jan 26, 2007 | 25.77 | 25.85 | 25.50 | 25.52 | 1,223,994 | -0.07(-0.26%) |
Jan 25, 2007 | 26.34 | 26.81 | 25.46 | 25.59 | 1,535,854 | -0.75(-2.86%) |
Jan 24, 2007 | 25.75 | 26.62 | 25.70 | 26.34 | 1,173,776 | +0.71(+2.78%) |
Jan 23, 2007 | 25.79 | 26.17 | 25.56 | 25.63 | 1,280,660 | -0.10(-0.40%) |
Jan 22, 2007 | 26.23 | 26.38 | 25.43 | 25.73 | 1,399,855 | -0.39(-1.51%) |
Jan 19, 2007 | 26.27 | 26.40 | 26.00 | 26.13 | 1,673,808 | -0.08(-0.31%) |
Jan 18, 2007 | 27.26 | 27.32 | 25.99 | 26.21 | 1,166,937 | -1.11(-4.05%) |
Jan 17, 2007 | 26.97 | 27.88 | 26.92 | 27.31 | 977,593 | +0.06(+0.23%) |
Jan 16, 2007 | 26.95 | 27.51 | 26.85 | 27.25 | 1,389,499 | +0.31(+1.14%) |
Jan 12, 2007 | 26.96 | 27.26 | 26.66 | 26.94 | 1,112,224 | +0.00(+0.00%) |
Jan 11, 2007 | 26.27 | 27.16 | 26.10 | 26.94 | 1,743,957 | +0.62(+2.37%) |
Jan 10, 2007 | 25.23 | 26.42 | 25.20 | 26.32 | 1,580,601 | +0.63(+2.47%) |
Jan 09, 2007 | 25.59 | 26.28 | 24.99 | 25.69 | 4,226,727 | +1.59(+6.58%) |
Jan 08, 2007 | 23.91 | 24.15 | 23.71 | 24.10 | 868,754 | +0.18(+0.77%) |
Jan 05, 2007 | 24.46 | 24.46 | 23.83 | 23.91 | 871,685 | -0.58(-2.38%) |
Jan 04, 2007 | 24.41 | 24.62 | 24.37 | 24.50 | 865,237 | +0.12(+0.48%) |
Jan 03, 2007 | 24.22 | 24.67 | 24.22 | 24.38 | 1,912,002 | +0.15(+0.63%) |
Dec 29, 2006 | 24.37 | 24.40 | 23.99 | 24.23 | 758,352 | -0.14(-0.59%) |
Dec 28, 2006 | 24.57 | 24.67 | 24.31 | 24.37 | 682,732 | -0.20(-0.81%) |
Dec 27, 2006 | 24.39 | 24.69 | 24.39 | 24.57 | 621,180 | +0.08(+0.31%) |
Dec 26, 2006 | 24.46 | 24.72 | 24.40 | 24.49 | 388,848 | +0.10(+0.42%) |
Dec 22, 2006 | 25.03 | 25.03 | 24.35 | 24.39 | 648,341 | -0.49(-1.97%) |
Dec 21, 2006 | 24.69 | 25.20 | 24.56 | 24.88 | 1,322,085 | +0.19(+0.77%) |
Dec 20, 2006 | 24.43 | 24.85 | 24.42 | 24.69 | 1,274,798 | +0.38(+1.58%) |
Dec 19, 2006 | 24.64 | 24.64 | 24.08 | 24.31 | 1,366,832 | -0.22(-0.90%) |
Dec 18, 2006 | 24.85 | 24.95 | 24.47 | 24.53 | 807,398 | -0.21(-0.87%) |
Dec 15, 2006 | 24.89 | 24.92 | 24.51 | 24.74 | 1,140,362 | -0.04(-0.17%) |
Dec 14, 2006 | 24.69 | 24.85 | 24.63 | 24.78 | 532,859 | +0.11(+0.46%) |
Dec 13, 2006 | 24.75 | 24.98 | 24.59 | 24.67 | 1,498,728 | -0.08(-0.31%) |
Dec 12, 2006 | 24.44 | 24.88 | 24.10 | 24.75 | 975,639 | +0.31(+1.28%) |
Dec 11, 2006 | 24.57 | 24.57 | 24.14 | 24.44 | 1,222,235 | -0.08(-0.31%) |
Dec 08, 2006 | 24.51 | 24.73 | 24.27 | 24.51 | 1,487,590 | -0.06(-0.25%) |
Dec 07, 2006 | 24.87 | 25.20 | 24.49 | 24.58 | 1,620,658 | -0.36(-1.44%) |
Dec 06, 2006 | 24.69 | 25.22 | 24.56 | 24.93 | 2,138,472 | -0.03(-0.12%) |
Dec 05, 2006 | 23.92 | 25.03 | 23.82 | 24.96 | 2,091,576 | +1.12(+4.68%) |
Dec 04, 2006 | 23.31 | 23.90 | 23.29 | 23.85 | 2,002,668 | +0.77(+3.33%) |
Dec 01, 2006 | 23.03 | 23.54 | 23.01 | 23.08 | 10,261,698 | -0.16(-0.70%) |
Nov 30, 2006 | 22.54 | 23.57 | 22.54 | 23.24 | 3,185,042 | +0.99(+4.44%) |
Nov 29, 2006 | 22.07 | 22.36 | 21.99 | 22.26 | 947,696 | +0.27(+1.23%) |
Nov 28, 2006 | 21.90 | 22.30 | 21.90 | 21.99 | 1,346,315 | -0.08(-0.37%) |
Nov 27, 2006 | 22.90 | 23.12 | 22.02 | 22.07 | 1,010,225 | -0.92(-4.01%) |
Nov 24, 2006 | 22.88 | 23.08 | 22.65 | 22.99 | 200,286 | -0.07(-0.29%) |
Nov 22, 2006 | 22.40 | 23.11 | 22.40 | 23.06 | 1,132,546 | +0.56(+2.48%) |
Nov 21, 2006 | 23.03 | 23.07 | 22.08 | 22.50 | 2,032,174 | -0.94(-4.00%) |
Nov 20, 2006 | 22.65 | 23.56 | 22.65 | 23.43 | 909,788 | +0.58(+2.53%) |
Nov 17, 2006 | 22.93 | 22.93 | 22.62 | 22.86 | 680,582 | -0.19(-0.84%) |
Nov 16, 2006 | 22.88 | 23.13 | 22.66 | 23.05 | 1,142,316 | +0.12(+0.54%) |
Nov 15, 2006 | 22.22 | 22.95 | 22.13 | 22.93 | 933,432 | +0.81(+3.68%) |
Nov 14, 2006 | 21.80 | 22.16 | 21.57 | 22.11 | 621,767 | +0.44(+2.03%) |
Nov 13, 2006 | 21.84 | 21.85 | 21.51 | 21.67 | 1,084,086 | -0.16(-0.75%) |
Nov 10, 2006 | 21.98 | 22.01 | 21.59 | 21.84 | 928,547 | -0.14(-0.65%) |
Nov 09, 2006 | 22.34 | 22.36 | 21.72 | 21.98 | 515,078 | -0.32(-1.42%) |
Nov 08, 2006 | 22.24 | 22.46 | 21.90 | 22.30 | 412,883 | -0.14(-0.64%) |
Nov 07, 2006 | 22.37 | 22.81 | 22.24 | 22.44 | 786,295 | +0.01(+0.05%) |
Nov 06, 2006 | 21.52 | 22.53 | 21.52 | 22.43 | 1,831,887 | +0.94(+4.36%) |
Nov 03, 2006 | 21.21 | 21.60 | 21.17 | 21.49 | 1,601,705 | +0.28(+1.33%) |
Nov 02, 2006 | 20.60 | 21.30 | 20.36 | 21.21 | 1,114,960 | +0.38(+1.84%) |
Nov 01, 2006 | 19.96 | 21.32 | 19.96 | 20.83 | 3,177,421 | -0.87(-4.01%) |
Oct 31, 2006 | 20.74 | 21.70 | 20.68 | 21.70 | 833,973 | +1.01(+4.87%) |
Oct 30, 2006 | 20.79 | 20.81 | 20.55 | 20.69 | 269,263 | -0.11(-0.52%) |
Oct 27, 2006 | 21.23 | 21.31 | 20.69 | 20.80 | 343,320 | -0.46(-2.14%) |
Oct 26, 2006 | 21.08 | 21.25 | 20.61 | 21.25 | 872,857 | +0.07(+0.31%) |
Oct 25, 2006 | 20.52 | 21.19 | 20.35 | 21.19 | 893,179 | +0.73(+3.58%) |
Oct 24, 2006 | 20.24 | 20.49 | 20.15 | 20.46 | 567,250 | +0.16(+0.81%) |
Oct 23, 2006 | 19.84 | 20.36 | 19.52 | 20.29 | 1,043,638 | +0.49(+2.45%) |
Oct 20, 2006 | 20.34 | 20.40 | 19.75 | 19.81 | 955,512 | -0.59(-2.89%) |
Oct 19, 2006 | 20.88 | 20.94 | 20.09 | 20.39 | 1,315,246 | -0.53(-2.52%) |
Oct 18, 2006 | 21.16 | 21.39 | 20.81 | 20.92 | 954,340 | -0.17(-0.80%) |
Oct 17, 2006 | 21.42 | 21.42 | 20.78 | 21.09 | 713,605 | -0.40(-1.88%) |
Oct 16, 2006 | 21.30 | 21.55 | 21.19 | 21.49 | 514,491 | +0.14(+0.67%) |
Oct 13, 2006 | 21.06 | 21.48 | 20.96 | 21.35 | 365,595 | +0.08(+0.39%) |
Oct 12, 2006 | 21.34 | 21.59 | 21.05 | 21.27 | 670,812 | -0.13(-0.60%) |
Oct 11, 2006 | 21.48 | 21.54 | 21.16 | 21.40 | 714,778 | -0.09(-0.40%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.11 | 21.48 | 665,537 | -0.23(-1.06%) |
Oct 09, 2006 | 21.49 | 21.85 | 21.42 | 21.71 | 713,605 | +0.27(+1.27%) |
Oct 06, 2006 | 21.29 | 21.54 | 21.08 | 21.44 | 846,674 | +0.15(+0.72%) |
Oct 05, 2006 | 20.84 | 21.45 | 20.78 | 21.29 | 612,387 | +0.42(+2.04%) |
Oct 04, 2006 | 20.36 | 20.97 | 20.13 | 20.86 | 680,582 | +0.50(+2.46%) |
Oct 03, 2006 | 20.01 | 20.50 | 19.83 | 20.36 | 580,342 | +0.28(+1.38%) |
Oct 02, 2006 | 20.51 | 20.51 | 19.86 | 20.09 | 634,272 | -0.37(-1.83%) |
Sep 29, 2006 | 20.47 | 20.74 | 20.37 | 20.46 | 363,251 | -0.01(-0.05%) |
Sep 28, 2006 | 20.82 | 20.82 | 20.03 | 20.47 | 786,685 | -0.25(-1.21%) |
Sep 27, 2006 | 20.88 | 21.06 | 20.70 | 20.72 | 342,538 | -0.18(-0.86%) |
Sep 26, 2006 | 20.34 | 21.08 | 20.34 | 20.90 | 905,099 | +0.55(+2.72%) |
Sep 25, 2006 | 19.91 | 20.55 | 19.61 | 20.35 | 488,308 | +0.33(+1.66%) |
Sep 22, 2006 | 19.93 | 20.05 | 19.61 | 20.02 | 405,067 | +0.08(+0.41%) |
Sep 21, 2006 | 20.22 | 20.51 | 19.86 | 19.93 | 1,289,453 | -0.39(-1.94%) |
Sep 20, 2006 | 20.47 | 20.55 | 20.14 | 20.33 | 727,674 | -0.08(-0.38%) |
Sep 19, 2006 | 20.34 | 20.57 | 20.29 | 20.40 | 306,584 | +0.12(+0.58%) |
Sep 18, 2006 | 20.86 | 21.04 | 20.17 | 20.29 | 428,710 | -0.71(-3.39%) |
Sep 15, 2006 | 20.69 | 21.08 | 20.67 | 21.00 | 1,174,557 | +0.31(+1.48%) |
Sep 14, 2006 | 20.24 | 20.69 | 20.13 | 20.69 | 719,858 | +0.40(+1.97%) |
Sep 13, 2006 | 19.74 | 21.12 | 19.65 | 20.29 | 1,466,878 | +0.71(+3.63%) |
Sep 12, 2006 | 19.03 | 19.60 | 19.03 | 19.58 | 1,304,304 | +0.60(+3.15%) |
Sep 11, 2006 | 19.02 | 19.06 | 18.68 | 18.98 | 275,515 | -0.04(-0.19%) |
Sep 08, 2006 | 19.23 | 19.34 | 18.82 | 19.02 | 219,435 | -0.18(-0.93%) |
Sep 07, 2006 | 19.39 | 19.42 | 18.85 | 19.20 | 553,962 | -0.23(-1.19%) |
Sep 06, 2006 | 19.63 | 19.63 | 19.31 | 19.43 | 460,951 | -0.32(-1.63%) |
Sep 05, 2006 | 19.32 | 19.75 | 19.27 | 19.75 | 406,434 | +0.48(+2.50%) |
Sep 01, 2006 | 19.27 | 19.32 | 18.96 | 19.27 | 198,527 | +0.00(+0.00%) |
Aug 31, 2006 | 18.84 | 19.36 | 18.83 | 19.27 | 372,044 | +0.51(+2.73%) |
Aug 30, 2006 | 18.89 | 19.04 | 18.68 | 18.76 | 340,584 | -0.16(-0.87%) |
Aug 29, 2006 | 18.89 | 18.99 | 18.59 | 18.92 | 767,536 | +0.08(+0.41%) |
Aug 28, 2006 | 18.81 | 19.06 | 18.75 | 18.84 | 462,710 | -0.07(-0.35%) |
Aug 25, 2006 | 19.48 | 19.51 | 18.88 | 18.91 | 411,515 | -0.57(-2.94%) |
Aug 24, 2006 | 19.56 | 19.62 | 19.24 | 19.48 | 197,550 | -0.03(-0.13%) |
Aug 23, 2006 | 19.91 | 20.14 | 19.33 | 19.51 | 375,756 | -0.33(-1.68%) |
Aug 22, 2006 | 19.81 | 20.26 | 19.71 | 19.84 | 463,492 | -0.14(-0.72%) |
Aug 21, 2006 | 20.45 | 20.48 | 19.67 | 19.98 | 480,687 | -0.59(-2.86%) |
Aug 18, 2006 | 20.36 | 20.83 | 20.36 | 20.57 | 317,722 | +0.32(+1.57%) |
Aug 17, 2006 | 20.81 | 21.08 | 20.17 | 20.26 | 721,617 | -0.55(-2.66%) |
Aug 16, 2006 | 20.96 | 21.03 | 20.75 | 20.81 | 456,653 | -0.05(-0.22%) |
Aug 15, 2006 | 19.96 | 20.91 | 19.91 | 20.85 | 532,664 | +0.93(+4.65%) |
Aug 14, 2006 | 19.77 | 20.11 | 19.47 | 19.93 | 1,046,178 | +0.29(+1.46%) |
Aug 11, 2006 | 20.02 | 20.03 | 19.41 | 19.64 | 580,537 | -0.33(-1.64%) |
Aug 10, 2006 | 19.32 | 20.11 | 19.24 | 19.97 | 694,651 | +0.51(+2.60%) |
Aug 09, 2006 | 20.57 | 20.80 | 19.39 | 19.46 | 856,835 | -0.96(-4.69%) |
Aug 08, 2006 | 20.91 | 21.01 | 20.18 | 20.42 | 1,126,488 | -0.41(-1.97%) |
Aug 07, 2006 | 21.03 | 21.27 | 20.78 | 20.83 | 671,985 | -0.21(-1.00%) |
Aug 04, 2006 | 21.26 | 21.52 | 20.73 | 21.04 | 1,198,396 | +0.02(+0.10%) |
Aug 03, 2006 | 20.15 | 21.22 | 19.96 | 21.02 | 963,719 | +0.92(+4.56%) |
Aug 02, 2006 | 20.77 | 20.98 | 19.98 | 20.10 | 1,665,796 | +0.76(+3.92%) |
Aug 01, 2006 | 19.91 | 19.92 | 18.95 | 19.34 | 1,420,763 | -0.64(-3.20%) |
Jul 31, 2006 | 19.46 | 20.29 | 19.38 | 19.98 | 958,443 | +0.56(+2.90%) |
Jul 28, 2006 | 19.01 | 19.68 | 19.00 | 19.42 | 1,136,845 | +0.49(+2.57%) |
Jul 27, 2006 | 19.40 | 19.96 | 18.68 | 18.94 | 998,696 | -0.23(-1.20%) |
Jul 26, 2006 | 18.92 | 19.27 | 18.68 | 19.17 | 832,409 | +0.26(+1.38%) |
Jul 25, 2006 | 18.88 | 19.05 | 18.67 | 18.90 | 873,444 | +0.10(+0.52%) |
Jul 24, 2006 | 17.94 | 18.85 | 17.91 | 18.81 | 668,468 | +0.88(+4.88%) |
Jul 21, 2006 | 18.35 | 18.35 | 17.68 | 17.93 | 390,802 | -0.51(-2.75%) |
Jul 20, 2006 | 18.78 | 18.98 | 18.30 | 18.44 | 1,057,707 | -0.27(-1.42%) |
Jul 19, 2006 | 17.66 | 18.89 | 17.65 | 18.71 | 1,474,889 | +1.10(+6.25%) |
Jul 18, 2006 | 18.03 | 18.24 | 17.27 | 17.60 | 1,042,466 | -0.31(-1.71%) |
Jul 17, 2006 | 18.52 | 18.63 | 17.84 | 17.91 | 2,157,426 | -0.67(-3.58%) |
Jul 14, 2006 | 18.95 | 18.96 | 18.51 | 18.58 | 760,502 | -0.33(-1.76%) |
Jul 13, 2006 | 19.06 | 19.15 | 18.68 | 18.91 | 994,592 | -0.31(-1.60%) |
Jul 12, 2006 | 19.47 | 19.59 | 19.19 | 19.22 | 455,676 | -0.23(-1.18%) |
Jul 11, 2006 | 19.11 | 19.50 | 18.82 | 19.45 | 545,560 | +0.30(+1.55%) |
Jul 10, 2006 | 19.63 | 19.71 | 18.78 | 19.15 | 996,156 | -0.55(-2.81%) |
Jul 07, 2006 | 19.95 | 20.32 | 19.64 | 19.70 | 706,375 | -0.20(-1.00%) |
Jul 06, 2006 | 20.30 | 20.47 | 19.70 | 19.90 | 592,066 | -0.48(-2.36%) |
Jul 05, 2006 | 21.40 | 21.41 | 20.14 | 20.38 | 597,732 | -0.97(-4.53%) |
Jul 03, 2006 | 20.68 | 21.35 | 20.68 | 21.35 | 288,998 | +0.68(+3.27%) |
Jun 30, 2006 | 20.14 | 20.88 | 19.93 | 20.68 | 848,432 | +0.61(+3.06%) |
Jun 29, 2006 | 18.55 | 20.16 | 18.55 | 20.06 | 1,472,740 | +1.47(+7.90%) |
Jun 28, 2006 | 19.10 | 19.10 | 18.22 | 18.59 | 933,432 | -0.50(-2.63%) |
Jun 27, 2006 | 19.32 | 19.65 | 19.04 | 19.09 | 419,135 | -0.30(-1.56%) |
Jun 26, 2006 | 19.24 | 19.52 | 19.22 | 19.40 | 790,593 | +0.09(+0.45%) |
Jun 23, 2006 | 19.28 | 19.40 | 19.11 | 19.31 | 436,331 | +0.07(+0.37%) |
Jun 22, 2006 | 19.19 | 19.42 | 19.12 | 19.24 | 892,593 | -0.03(-0.16%) |
Jun 21, 2006 | 19.23 | 19.43 | 19.09 | 19.27 | 994,983 | +0.13(+0.70%) |
Jun 20, 2006 | 19.02 | 19.42 | 18.84 | 19.14 | 585,617 | +0.07(+0.38%) |
Jun 19, 2006 | 19.69 | 19.74 | 18.88 | 19.06 | 704,812 | -0.70(-3.52%) |
Jun 16, 2006 | 20.22 | 20.24 | 19.55 | 19.76 | 518,790 | -0.46(-2.28%) |
Jun 15, 2006 | 18.71 | 20.46 | 18.71 | 20.22 | 1,654,072 | +1.77(+9.60%) |
Jun 14, 2006 | 18.65 | 18.81 | 18.02 | 18.45 | 1,024,684 | -0.25(-1.34%) |
Jun 13, 2006 | 18.97 | 19.36 | 18.52 | 18.70 | 1,498,728 | -0.26(-1.38%) |
Jun 12, 2006 | 20.19 | 20.32 | 18.86 | 18.96 | 1,313,683 | -1.28(-6.32%) |
Jun 09, 2006 | 20.37 | 20.66 | 20.24 | 20.24 | 1,019,799 | +0.06(+0.30%) |
Jun 08, 2006 | 20.17 | 20.37 | 19.30 | 20.18 | 1,157,753 | -0.20(-1.00%) |
Jun 07, 2006 | 21.11 | 21.15 | 20.31 | 20.38 | 689,376 | -0.65(-3.09%) |
Jun 06, 2006 | 21.29 | 21.62 | 20.62 | 21.03 | 1,067,477 | -0.36(-1.67%) |
Jun 05, 2006 | 22.04 | 22.21 | 21.23 | 21.39 | 1,605,808 | -0.77(-3.46%) |
Jun 02, 2006 | 21.75 | 22.75 | 21.75 | 22.16 | 2,406,563 | +0.80(+3.76%) |
Jun 01, 2006 | 20.34 | 21.43 | 20.34 | 21.36 | 1,045,788 | +1.05(+5.17%) |
May 31, 2006 | 20.34 | 20.51 | 20.16 | 20.31 | 678,628 | +0.01(+0.03%) |
May 30, 2006 | 20.78 | 20.84 | 20.23 | 20.30 | 555,916 | -0.46(-2.22%) |
May 26, 2006 | 20.18 | 20.84 | 20.18 | 20.76 | 904,903 | +0.68(+3.39%) |
May 25, 2006 | 20.01 | 20.43 | 20.01 | 20.08 | 678,433 | +0.29(+1.45%) |
May 24, 2006 | 20.36 | 20.65 | 19.67 | 19.80 | 1,107,144 | -0.69(-3.35%) |
May 23, 2006 | 21.19 | 21.49 | 20.48 | 20.48 | 1,404,349 | -0.48(-2.27%) |
May 22, 2006 | 21.01 | 21.14 | 19.70 | 20.96 | 2,005,990 | -0.16(-0.78%) |
May 19, 2006 | 21.19 | 21.64 | 20.88 | 21.12 | 1,758,221 | -0.07(-0.31%) |
May 18, 2006 | 21.86 | 22.32 | 21.16 | 21.19 | 1,029,569 | -0.57(-2.63%) |
May 17, 2006 | 22.95 | 22.95 | 21.75 | 21.76 | 1,261,120 | -1.28(-5.57%) |
May 16, 2006 | 23.21 | 23.44 | 22.80 | 23.04 | 727,479 | -0.16(-0.71%) |
May 15, 2006 | 23.32 | 23.62 | 23.00 | 23.21 | 573,503 | -0.31(-1.31%) |
May 12, 2006 | 24.43 | 24.58 | 23.41 | 23.52 | 1,032,110 | -1.00(-4.07%) |
May 11, 2006 | 24.87 | 25.03 | 24.35 | 24.51 | 883,214 | -0.31(-1.26%) |
May 10, 2006 | 23.54 | 25.03 | 23.44 | 24.83 | 2,073,794 | +1.54(+6.62%) |
May 09, 2006 | 23.39 | 23.69 | 22.57 | 23.29 | 1,108,121 | -0.10(-0.44%) |
May 08, 2006 | 23.18 | 24.41 | 23.18 | 23.39 | 2,240,472 | +0.31(+1.35%) |
May 05, 2006 | 22.08 | 23.10 | 22.06 | 23.08 | 827,134 | +1.17(+5.35%) |
May 04, 2006 | 21.34 | 22.16 | 21.32 | 21.90 | 1,274,212 | +0.46(+2.15%) |
May 03, 2006 | 21.85 | 21.97 | 21.44 | 21.44 | 606,525 | -0.58(-2.63%) |
May 02, 2006 | 21.49 | 22.47 | 21.49 | 22.02 | 920,340 | +0.73(+3.41%) |
May 01, 2006 | 22.75 | 22.86 | 21.29 | 21.29 | 2,128,116 | -1.43(-6.28%) |
Apr 28, 2006 | 22.88 | 23.06 | 22.64 | 22.72 | 600,077 | -0.18(-0.78%) |
Apr 27, 2006 | 23.58 | 23.70 | 22.89 | 22.90 | 560,411 | -0.65(-2.76%) |
Apr 26, 2006 | 23.14 | 23.69 | 23.12 | 23.55 | 517,032 | +0.47(+2.02%) |
Apr 25, 2006 | 23.64 | 23.64 | 23.07 | 23.09 | 397,837 | -0.55(-2.34%) |
Apr 24, 2006 | 23.85 | 23.90 | 23.08 | 23.64 | 537,939 | -0.35(-1.45%) |
Apr 21, 2006 | 24.19 | 24.28 | 23.86 | 23.99 | 974,466 | -0.18(-0.74%) |
Apr 20, 2006 | 24.23 | 24.69 | 24.12 | 24.17 | 995,765 | -0.15(-0.63%) |
Apr 19, 2006 | 23.39 | 24.44 | 23.38 | 24.32 | 1,111,833 | +1.02(+4.39%) |
Apr 18, 2006 | 22.92 | 23.35 | 22.76 | 23.30 | 1,761,347 | +0.37(+1.61%) |
Apr 17, 2006 | 23.12 | 23.31 | 22.73 | 22.93 | 519,572 | -0.15(-0.67%) |
Apr 13, 2006 | 23.19 | 23.19 | 22.72 | 23.08 | 525,629 | -0.11(-0.49%) |
Apr 12, 2006 | 22.72 | 23.29 | 22.72 | 23.19 | 676,088 | +0.53(+2.33%) |
Apr 11, 2006 | 23.15 | 23.35 | 22.55 | 22.67 | 523,480 | -0.32(-1.40%) |
Apr 10, 2006 | 23.39 | 23.52 | 22.92 | 22.99 | 509,802 | -0.17(-0.75%) |
Apr 07, 2006 | 24.05 | 24.33 | 23.15 | 23.16 | 829,674 | -0.88(-3.64%) |
Apr 06, 2006 | 23.32 | 24.48 | 23.31 | 24.04 | 3,110,399 | +0.45(+1.91%) |
Apr 05, 2006 | 22.70 | 23.85 | 22.67 | 23.59 | 1,278,706 | +0.78(+3.41%) |
Apr 04, 2006 | 22.97 | 23.04 | 22.72 | 22.81 | 964,305 | +0.25(+1.09%) |