Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.75 | 32.75 | 31.17 | 31.25 | 273,944 | -1.37(-4.20%) |
Apr 27, 2007 | 32.85 | 33.12 | 32.55 | 32.62 | 150,973 | -0.42(-1.27%) |
Apr 26, 2007 | 33.36 | 33.36 | 33.00 | 33.04 | 102,951 | -0.85(-2.51%) |
Apr 25, 2007 | 33.88 | 34.04 | 33.31 | 33.89 | 199,940 | +0.41(+1.22%) |
Apr 24, 2007 | 34.30 | 34.49 | 33.40 | 33.48 | 192,576 | -0.87(-2.53%) |
Apr 23, 2007 | 34.06 | 34.74 | 34.06 | 34.35 | 265,987 | +0.29(+0.85%) |
Apr 20, 2007 | 34.74 | 34.74 | 34.06 | 34.06 | 122,837 | +0.04(+0.12%) |
Apr 19, 2007 | 34.73 | 34.73 | 34.00 | 34.02 | 122,078 | -1.63(-4.57%) |
Apr 18, 2007 | 35.40 | 35.87 | 35.05 | 35.65 | 159,059 | +0.10(+0.28%) |
Apr 17, 2007 | 36.50 | 36.50 | 35.52 | 35.55 | 133,923 | -0.98(-2.68%) |
Apr 16, 2007 | 36.26 | 36.71 | 35.87 | 36.53 | 253,738 | +0.54(+1.50%) |
Apr 13, 2007 | 35.42 | 36.10 | 35.32 | 35.99 | 108,254 | +1.06(+3.03%) |
Apr 12, 2007 | 34.20 | 35.13 | 34.19 | 34.93 | 150,411 | +0.53(+1.54%) |
Apr 11, 2007 | 35.41 | 35.94 | 34.40 | 34.40 | 157,091 | -0.96(-2.71%) |
Apr 10, 2007 | 35.83 | 35.83 | 35.15 | 35.36 | 155,429 | +0.11(+0.31%) |
Apr 09, 2007 | 35.53 | 36.00 | 35.18 | 35.25 | 73,073 | -0.27(-0.76%) |
Apr 05, 2007 | 36.18 | 36.18 | 35.52 | 35.52 | 179,331 | -0.65(-1.80%) |
Apr 04, 2007 | 35.20 | 36.25 | 34.89 | 36.17 | 204,198 | +1.43(+4.12%) |
Apr 03, 2007 | 34.50 | 35.20 | 34.35 | 34.74 | 159,722 | +0.41(+1.19%) |
Apr 02, 2007 | 33.99 | 34.47 | 33.55 | 34.33 | 125,643 | +0.18(+0.53%) |
Mar 30, 2007 | 34.31 | 34.43 | 33.81 | 34.15 | 61,415 | -0.08(-0.23%) |
Mar 29, 2007 | 33.96 | 34.53 | 33.79 | 34.23 | 109,032 | +0.17(+0.50%) |
Mar 28, 2007 | 34.62 | 34.62 | 33.97 | 34.06 | 162,362 | +0.03(+0.09%) |
Mar 27, 2007 | 34.85 | 34.87 | 34.03 | 34.03 | 98,933 | -0.93(-2.66%) |
Mar 26, 2007 | 34.83 | 34.99 | 34.19 | 34.96 | 136,726 | +0.77(+2.25%) |
Mar 23, 2007 | 33.89 | 34.20 | 33.50 | 34.19 | 246,948 | +0.00(+0.00%) |
Mar 22, 2007 | 34.65 | 34.80 | 33.98 | 34.19 | 183,385 | +0.09(+0.26%) |
Mar 21, 2007 | 33.28 | 34.10 | 33.23 | 34.10 | 109,883 | +0.91(+2.74%) |
Mar 20, 2007 | 34.00 | 34.16 | 33.19 | 33.19 | 158,010 | -0.53(-1.57%) |
Mar 19, 2007 | 32.99 | 33.75 | 32.80 | 33.72 | 144,594 | +1.02(+3.12%) |
Mar 16, 2007 | 31.94 | 32.96 | 31.94 | 32.70 | 220,554 | +0.73(+2.28%) |
Mar 15, 2007 | 31.99 | 32.59 | 31.82 | 31.97 | 118,152 | +0.11(+0.35%) |
Mar 14, 2007 | 30.66 | 31.86 | 30.66 | 31.86 | 207,592 | +0.70(+2.25%) |
Mar 13, 2007 | 32.45 | 32.91 | 31.13 | 31.16 | 211,692 | -1.67(-5.09%) |
Mar 12, 2007 | 32.46 | 32.99 | 32.29 | 32.83 | 150,064 | +0.37(+1.14%) |
Mar 09, 2007 | 32.72 | 32.93 | 32.05 | 32.46 | 97,853 | -0.27(-0.82%) |
Mar 08, 2007 | 33.00 | 33.70 | 32.57 | 32.73 | 100,444 | +0.00(+0.00%) |
Mar 07, 2007 | 32.72 | 33.45 | 32.44 | 32.73 | 145,136 | +0.01(+0.03%) |
Mar 06, 2007 | 31.96 | 32.95 | 31.80 | 32.72 | 246,333 | +1.54(+4.94%) |
Mar 05, 2007 | 30.70 | 32.47 | 30.66 | 31.18 | 215,349 | -0.67(-2.10%) |
Mar 02, 2007 | 32.25 | 33.47 | 31.42 | 31.85 | 347,180 | -1.46(-4.38%) |
Mar 01, 2007 | 35.13 | 35.46 | 33.27 | 33.31 | 243,448 | -1.81(-5.15%) |
Feb 28, 2007 | 33.88 | 35.35 | 33.45 | 35.12 | 284,487 | +1.12(+3.29%) |
Feb 27, 2007 | 35.72 | 36.32 | 33.40 | 34.00 | 319,594 | -2.85(-7.73%) |
Feb 26, 2007 | 36.74 | 36.94 | 36.09 | 36.85 | 144,834 | +0.77(+2.13%) |
Feb 23, 2007 | 34.71 | 36.23 | 34.71 | 36.08 | 317,269 | +2.08(+6.12%) |
Feb 22, 2007 | 34.50 | 34.50 | 33.45 | 34.00 | 153,127 | -0.12(-0.35%) |
Feb 21, 2007 | 33.15 | 34.42 | 32.61 | 34.12 | 197,560 | +0.93(+2.80%) |
Feb 20, 2007 | 32.89 | 33.19 | 32.37 | 33.19 | 118,980 | +0.03(+0.09%) |
Feb 16, 2007 | 32.91 | 33.42 | 32.79 | 33.16 | 97,668 | -0.02(-0.06%) |
Feb 15, 2007 | 33.11 | 33.32 | 32.76 | 33.18 | 135,853 | -0.08(-0.24%) |
Feb 14, 2007 | 33.02 | 33.37 | 32.66 | 33.26 | 179,932 | +0.46(+1.40%) |
Feb 13, 2007 | 32.77 | 33.24 | 32.62 | 32.80 | 137,360 | +0.46(+1.42%) |
Feb 12, 2007 | 32.60 | 32.96 | 32.12 | 32.34 | 167,604 | -0.48(-1.46%) |
Feb 09, 2007 | 34.15 | 34.15 | 32.69 | 32.82 | 154,828 | -1.26(-3.70%) |
Feb 08, 2007 | 33.95 | 34.30 | 33.50 | 34.08 | 133,931 | +0.23(+0.68%) |
Feb 07, 2007 | 33.61 | 34.26 | 33.50 | 33.85 | 219,927 | -0.08(-0.24%) |
Feb 06, 2007 | 34.86 | 34.86 | 33.72 | 33.93 | 248,816 | -0.42(-1.22%) |
Feb 05, 2007 | 33.61 | 34.43 | 33.61 | 34.35 | 139,346 | +0.74(+2.20%) |
Feb 02, 2007 | 33.60 | 33.94 | 32.69 | 33.61 | 179,403 | +0.01(+0.03%) |
Feb 01, 2007 | 33.75 | 34.05 | 33.50 | 33.60 | 205,316 | +0.10(+0.30%) |
Jan 31, 2007 | 33.00 | 33.57 | 32.83 | 33.50 | 222,535 | +0.38(+1.15%) |
Jan 30, 2007 | 33.01 | 33.55 | 32.89 | 33.12 | 125,077 | +0.30(+0.91%) |
Jan 29, 2007 | 32.75 | 33.60 | 32.70 | 32.82 | 267,183 | +0.18(+0.55%) |
Jan 26, 2007 | 32.35 | 32.99 | 32.10 | 32.64 | 211,950 | +0.09(+0.28%) |
Jan 25, 2007 | 32.92 | 32.95 | 32.07 | 32.55 | 164,480 | -0.03(-0.09%) |
Jan 24, 2007 | 31.75 | 32.95 | 31.35 | 32.58 | 239,744 | +0.81(+2.55%) |
Jan 23, 2007 | 30.45 | 31.80 | 30.34 | 31.77 | 199,060 | +1.87(+6.25%) |
Jan 22, 2007 | 29.65 | 30.04 | 29.28 | 29.90 | 114,041 | +0.37(+1.25%) |
Jan 19, 2007 | 29.50 | 29.94 | 29.18 | 29.53 | 221,362 | -0.06(-0.20%) |
Jan 18, 2007 | 30.01 | 30.19 | 29.35 | 29.59 | 217,682 | -0.18(-0.60%) |
Jan 17, 2007 | 29.55 | 30.01 | 29.25 | 29.77 | 190,504 | +0.46(+1.57%) |
Jan 16, 2007 | 29.40 | 29.52 | 28.65 | 29.31 | 207,485 | +0.40(+1.38%) |
Jan 12, 2007 | 28.09 | 29.24 | 28.09 | 28.91 | 103,418 | +0.88(+3.14%) |
Jan 11, 2007 | 27.75 | 28.41 | 27.60 | 28.03 | 261,519 | +0.28(+1.01%) |
Jan 10, 2007 | 27.27 | 27.82 | 27.25 | 27.75 | 188,923 | +0.23(+0.84%) |
Jan 09, 2007 | 27.99 | 28.09 | 27.40 | 27.52 | 193,406 | -0.62(-2.20%) |
Jan 08, 2007 | 28.35 | 28.35 | 27.51 | 28.14 | 123,393 | +0.00(+0.00%) |
Jan 05, 2007 | 27.50 | 28.24 | 27.07 | 28.14 | 217,882 | -0.27(-0.95%) |
Jan 04, 2007 | 28.36 | 29.11 | 28.31 | 28.41 | 250,730 | -0.40(-1.39%) |
Jan 03, 2007 | 29.30 | 29.85 | 28.50 | 28.81 | 218,745 | -0.59(-2.01%) |
Dec 29, 2006 | 29.01 | 29.40 | 28.83 | 29.40 | 58,422 | +0.39(+1.34%) |
Dec 28, 2006 | 29.10 | 29.26 | 28.85 | 29.01 | 59,323 | +0.15(+0.52%) |
Dec 27, 2006 | 28.74 | 28.95 | 28.71 | 28.86 | 30,361 | +0.60(+2.12%) |
Dec 26, 2006 | 27.83 | 28.31 | 27.50 | 28.26 | 106,893 | +0.00(+0.00%) |
Dec 22, 2006 | 27.83 | 28.31 | 27.50 | 28.26 | 106,893 | +0.32(+1.15%) |
Dec 21, 2006 | 28.45 | 28.70 | 27.76 | 27.94 | 189,439 | -0.57(-2.00%) |
Dec 20, 2006 | 28.56 | 28.75 | 28.28 | 28.51 | 75,539 | -0.41(-1.42%) |
Dec 19, 2006 | 28.30 | 29.03 | 28.30 | 28.92 | 142,277 | +0.77(+2.74%) |
Dec 18, 2006 | 28.38 | 28.64 | 28.13 | 28.15 | 170,517 | -0.65(-2.26%) |
Dec 15, 2006 | 29.72 | 29.96 | 28.57 | 28.80 | 195,370 | -0.98(-3.29%) |
Dec 14, 2006 | 29.69 | 29.99 | 29.55 | 29.78 | 85,576 | +0.25(+0.85%) |
Dec 13, 2006 | 29.43 | 29.67 | 29.09 | 29.53 | 110,336 | +0.18(+0.61%) |
Dec 12, 2006 | 29.25 | 29.70 | 29.07 | 29.35 | 89,216 | +0.00(+0.00%) |
Dec 11, 2006 | 28.81 | 29.38 | 28.81 | 29.35 | 84,807 | +0.33(+1.14%) |
Dec 08, 2006 | 29.40 | 29.40 | 28.72 | 29.02 | 68,798 | -0.19(-0.65%) |
Dec 07, 2006 | 28.61 | 29.62 | 28.07 | 29.21 | 147,427 | +0.65(+2.28%) |
Dec 06, 2006 | 28.53 | 29.32 | 28.53 | 28.56 | 156,626 | -0.64(-2.19%) |
Dec 05, 2006 | 29.51 | 29.65 | 28.68 | 29.20 | 147,351 | -0.45(-1.52%) |
Dec 04, 2006 | 29.01 | 29.65 | 28.89 | 29.65 | 94,834 | +0.42(+1.44%) |
Dec 01, 2006 | 29.56 | 29.85 | 28.82 | 29.23 | 153,508 | -0.33(-1.12%) |
Nov 30, 2006 | 28.84 | 29.73 | 28.69 | 29.56 | 307,368 | +1.33(+4.71%) |
Nov 29, 2006 | 27.70 | 28.41 | 27.70 | 28.23 | 271,619 | +0.53(+1.91%) |
Nov 28, 2006 | 27.64 | 27.86 | 27.05 | 27.70 | 309,229 | +0.22(+0.80%) |
Nov 27, 2006 | 27.45 | 27.54 | 26.96 | 27.48 | 248,458 | +0.47(+1.74%) |
Nov 24, 2006 | 27.30 | 27.88 | 26.97 | 27.01 | 488,142 | +0.21(+0.78%) |
Nov 22, 2006 | 27.00 | 27.25 | 26.52 | 26.80 | 1,010,046 | +0.24(+0.90%) |
Nov 21, 2006 | 25.76 | 26.83 | 25.76 | 26.56 | 269,078 | +1.31(+5.19%) |
Nov 20, 2006 | 26.00 | 26.45 | 25.25 | 25.25 | 128,032 | -0.38(-1.48%) |
Nov 17, 2006 | 25.40 | 25.93 | 25.16 | 25.63 | 208,216 | +0.06(+0.23%) |
Nov 16, 2006 | 26.73 | 26.73 | 25.47 | 25.57 | 97,010 | -0.69(-2.63%) |
Nov 15, 2006 | 25.56 | 26.85 | 25.56 | 26.26 | 260,947 | +0.21(+0.81%) |
Nov 14, 2006 | 26.19 | 26.26 | 25.65 | 26.05 | 134,390 | -0.01(-0.04%) |
Nov 13, 2006 | 25.60 | 26.23 | 25.37 | 26.06 | 101,086 | +0.22(+0.85%) |
Nov 10, 2006 | 26.02 | 26.08 | 25.43 | 25.84 | 120,251 | -0.10(-0.39%) |
Nov 09, 2006 | 25.82 | 26.16 | 25.66 | 25.94 | 206,357 | +0.57(+2.25%) |
Nov 08, 2006 | 24.89 | 25.42 | 24.76 | 25.37 | 144,511 | +0.23(+0.91%) |
Nov 07, 2006 | 25.06 | 25.54 | 24.80 | 25.14 | 100,605 | +0.12(+0.48%) |
Nov 06, 2006 | 25.45 | 25.70 | 25.02 | 25.02 | 109,386 | -0.15(-0.60%) |
Nov 03, 2006 | 24.85 | 25.61 | 24.81 | 25.17 | 116,971 | -0.51(-1.99%) |
Nov 02, 2006 | 25.26 | 25.94 | 25.26 | 25.68 | 157,217 | +0.53(+2.11%) |
Nov 01, 2006 | 25.26 | 25.67 | 25.15 | 25.15 | 174,731 | +0.46(+1.86%) |
Oct 31, 2006 | 24.29 | 24.93 | 24.20 | 24.69 | 132,414 | +0.50(+2.07%) |
Oct 30, 2006 | 24.27 | 24.77 | 24.19 | 24.19 | 101,980 | -0.08(-0.33%) |
Oct 27, 2006 | 24.63 | 24.75 | 24.20 | 24.27 | 89,670 | -0.23(-0.94%) |
Oct 26, 2006 | 24.81 | 25.18 | 24.32 | 24.50 | 106,570 | -0.24(-0.97%) |
Oct 25, 2006 | 23.85 | 24.74 | 23.85 | 24.74 | 133,119 | +0.73(+3.04%) |
Oct 24, 2006 | 23.45 | 24.22 | 23.09 | 24.01 | 438,318 | +0.53(+2.26%) |
Oct 23, 2006 | 22.59 | 23.48 | 22.39 | 23.48 | 63,913 | +0.66(+2.89%) |
Oct 20, 2006 | 22.73 | 23.22 | 22.59 | 22.82 | 117,566 | +0.03(+0.13%) |
Oct 19, 2006 | 22.84 | 23.17 | 22.57 | 22.79 | 110,129 | +0.48(+2.15%) |
Oct 18, 2006 | 22.40 | 22.65 | 22.09 | 22.31 | 129,114 | +0.20(+0.90%) |
Oct 17, 2006 | 22.13 | 22.38 | 21.59 | 22.11 | 80,153 | +0.02(+0.09%) |
Oct 16, 2006 | 22.55 | 22.86 | 22.04 | 22.09 | 193,662 | -0.44(-1.95%) |
Oct 13, 2006 | 22.23 | 22.69 | 22.20 | 22.53 | 201,962 | +0.64(+2.92%) |
Oct 12, 2006 | 21.48 | 21.89 | 21.10 | 21.89 | 85,074 | +0.93(+4.44%) |
Oct 11, 2006 | 21.35 | 21.64 | 20.96 | 20.96 | 133,830 | -0.33(-1.55%) |
Oct 10, 2006 | 20.64 | 21.78 | 20.62 | 21.29 | 161,873 | -0.01(-0.05%) |
Oct 09, 2006 | 21.00 | 21.82 | 20.90 | 21.30 | 83,801 | +0.00(+0.00%) |
Oct 06, 2006 | 21.00 | 21.82 | 20.90 | 21.30 | 83,801 | -0.21(-0.98%) |
Oct 05, 2006 | 21.00 | 21.55 | 21.00 | 21.51 | 95,270 | +0.85(+4.11%) |
Oct 04, 2006 | 20.38 | 20.71 | 19.70 | 20.66 | 139,587 | +0.11(+0.54%) |
Oct 03, 2006 | 21.39 | 21.39 | 20.23 | 20.55 | 89,832 | -1.10(-5.08%) |
Oct 02, 2006 | 22.30 | 22.50 | 21.57 | 21.65 | 69,567 | -0.08(-0.37%) |
Sep 29, 2006 | 21.75 | 22.25 | 21.37 | 21.73 | 97,693 | -0.11(-0.50%) |
Sep 28, 2006 | 22.17 | 22.24 | 21.71 | 21.84 | 66,405 | +0.06(+0.28%) |
Sep 27, 2006 | 21.67 | 22.09 | 21.50 | 21.78 | 124,480 | +0.52(+2.45%) |
Sep 26, 2006 | 20.59 | 21.51 | 20.59 | 21.26 | 95,935 | +0.44(+2.11%) |
Sep 25, 2006 | 20.94 | 20.99 | 20.10 | 20.82 | 105,055 | +0.08(+0.39%) |
Sep 22, 2006 | 21.50 | 21.57 | 20.74 | 20.74 | 204,660 | +0.12(+0.58%) |
Sep 21, 2006 | 20.72 | 21.20 | 20.38 | 20.62 | 95,651 | +0.09(+0.44%) |
Sep 20, 2006 | 21.06 | 21.18 | 20.50 | 20.53 | 106,910 | -0.13(-0.63%) |
Sep 19, 2006 | 21.60 | 21.76 | 20.62 | 20.66 | 191,593 | -1.33(-6.05%) |
Sep 18, 2006 | 21.84 | 22.13 | 21.39 | 21.99 | 108,633 | +0.19(+0.87%) |
Sep 15, 2006 | 21.65 | 21.98 | 21.11 | 21.80 | 185,386 | +0.15(+0.69%) |
Sep 14, 2006 | 23.29 | 23.29 | 21.50 | 21.65 | 103,116 | -1.43(-6.20%) |
Sep 13, 2006 | 22.71 | 23.56 | 22.71 | 23.08 | 72,671 | +0.55(+2.44%) |
Sep 12, 2006 | 22.95 | 23.08 | 22.29 | 22.53 | 153,808 | -0.22(-0.97%) |
Sep 11, 2006 | 23.26 | 23.69 | 22.73 | 22.75 | 255,544 | -2.17(-8.71%) |
Sep 08, 2006 | 24.71 | 25.00 | 24.37 | 24.92 | 124,458 | -0.99(-3.82%) |
Sep 06, 2006 | 25.90 | 26.19 | 25.51 | 25.91 | 185,787 | -0.05(-0.19%) |
Sep 05, 2006 | 25.85 | 26.25 | 25.62 | 25.96 | 193,028 | +0.53(+2.08%) |
Sep 01, 2006 | 25.00 | 25.59 | 24.50 | 25.43 | 126,716 | +0.03(+0.12%) |
Aug 31, 2006 | 24.19 | 25.40 | 24.07 | 25.40 | 348,597 | +1.73(+7.31%) |
Aug 30, 2006 | 24.15 | 24.15 | 23.58 | 23.67 | 176,107 | -0.17(-0.71%) |
Aug 29, 2006 | 23.09 | 23.84 | 22.62 | 23.84 | 346,425 | +0.62(+2.67%) |
Aug 28, 2006 | 23.60 | 23.96 | 23.10 | 23.22 | 313,866 | -0.66(-2.76%) |
Aug 25, 2006 | 23.60 | 24.10 | 23.55 | 23.88 | 43,021 | +0.18(+0.76%) |
Aug 24, 2006 | 23.98 | 24.52 | 23.49 | 23.70 | 98,388 | -0.54(-2.23%) |
Aug 23, 2006 | 24.50 | 24.60 | 23.95 | 24.24 | 172,172 | -0.14(-0.57%) |
Aug 22, 2006 | 23.99 | 24.38 | 23.59 | 24.38 | 139,345 | +0.22(+0.91%) |
Aug 21, 2006 | 23.60 | 24.19 | 23.12 | 24.16 | 130,610 | +1.48(+6.53%) |
Aug 18, 2006 | 23.59 | 23.59 | 22.67 | 22.68 | 115,998 | -0.82(-3.49%) |
Aug 17, 2006 | 23.75 | 23.75 | 22.91 | 23.50 | 152,633 | -0.15(-0.63%) |
Aug 16, 2006 | 23.79 | 23.81 | 23.40 | 23.65 | 81,338 | +0.25(+1.07%) |
Aug 15, 2006 | 23.26 | 23.40 | 22.80 | 23.40 | 99,783 | +0.34(+1.47%) |
Aug 14, 2006 | 23.38 | 23.44 | 22.94 | 23.06 | 78,972 | -0.43(-1.83%) |
Aug 11, 2006 | 23.80 | 23.86 | 22.89 | 23.49 | 104,866 | -0.21(-0.89%) |
Aug 10, 2006 | 24.00 | 24.11 | 23.43 | 23.70 | 165,415 | -0.48(-1.99%) |
Aug 09, 2006 | 23.72 | 24.47 | 23.60 | 24.18 | 153,460 | +0.65(+2.76%) |
Aug 08, 2006 | 23.16 | 23.84 | 23.16 | 23.53 | 142,050 | +0.57(+2.48%) |
Aug 07, 2006 | 23.00 | 23.59 | 22.83 | 22.96 | 199,575 | +0.00(+0.00%) |
Aug 04, 2006 | 23.00 | 23.59 | 22.83 | 22.96 | 199,575 | +0.37(+1.64%) |
Aug 03, 2006 | 23.49 | 23.49 | 22.27 | 22.59 | 219,281 | -0.66(-2.84%) |
Aug 02, 2006 | 22.25 | 23.25 | 22.02 | 23.25 | 218,564 | +1.40(+6.41%) |
Aug 01, 2006 | 21.52 | 21.87 | 21.15 | 21.85 | 135,698 | +0.46(+2.15%) |
Jul 31, 2006 | 21.04 | 21.52 | 20.72 | 21.39 | 56,810 | +0.39(+1.86%) |
Jul 28, 2006 | 20.40 | 21.06 | 20.23 | 21.00 | 133,753 | +0.75(+3.70%) |
Jul 27, 2006 | 20.71 | 20.75 | 20.23 | 20.25 | 135,056 | +0.01(+0.05%) |
Jul 26, 2006 | 20.24 | 20.34 | 19.25 | 20.24 | 200,443 | +0.53(+2.69%) |
Jul 25, 2006 | 19.07 | 19.90 | 18.92 | 19.71 | 77,970 | +0.90(+4.78%) |
Jul 24, 2006 | 18.50 | 19.14 | 18.18 | 18.81 | 73,791 | +0.43(+2.34%) |
Jul 21, 2006 | 18.80 | 19.00 | 18.17 | 18.38 | 73,528 | -0.38(-2.03%) |
Jul 20, 2006 | 19.55 | 19.62 | 18.65 | 18.76 | 84,313 | -0.79(-4.04%) |
Jul 19, 2006 | 19.27 | 19.82 | 19.26 | 19.55 | 125,879 | +0.22(+1.14%) |
Jul 18, 2006 | 19.57 | 19.79 | 18.81 | 19.33 | 107,327 | -0.24(-1.23%) |
Jul 17, 2006 | 20.25 | 20.25 | 19.56 | 19.57 | 88,135 | -0.71(-3.50%) |
Jul 14, 2006 | 20.29 | 20.71 | 20.07 | 20.28 | 61,333 | -0.01(-0.05%) |
Jul 13, 2006 | 21.00 | 21.00 | 20.12 | 20.29 | 106,163 | -0.50(-2.41%) |
Jul 12, 2006 | 20.95 | 21.63 | 20.70 | 20.79 | 169,847 | +0.05(+0.24%) |
Jul 11, 2006 | 20.89 | 20.89 | 20.12 | 20.74 | 114,314 | +0.69(+3.44%) |
Jul 10, 2006 | 20.17 | 20.45 | 19.91 | 20.05 | 69,483 | +0.03(+0.15%) |
Jul 07, 2006 | 20.35 | 20.65 | 19.96 | 20.02 | 65,224 | -0.50(-2.44%) |
Jul 06, 2006 | 20.26 | 20.71 | 20.06 | 20.52 | 82,768 | +0.16(+0.79%) |
Jul 05, 2006 | 20.58 | 20.58 | 19.97 | 20.36 | 124,266 | +0.25(+1.24%) |
Jul 03, 2006 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 19.80 | 20.29 | 19.51 | 20.11 | 217,467 | +0.71(+3.66%) |
Jun 29, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.91(+4.92%) |
Jun 28, 2006 | 18.84 | 18.84 | 18.34 | 18.49 | 85,146 | +0.05(+0.27%) |
Jun 27, 2006 | 19.18 | 19.35 | 18.44 | 18.44 | 88,324 | -0.60(-3.15%) |
Jun 23, 2006 | 18.66 | 19.24 | 18.36 | 19.04 | 146,773 | +0.31(+1.66%) |
Jun 22, 2006 | 18.75 | 19.10 | 18.50 | 18.73 | 109,028 | -0.25(-1.32%) |
Jun 21, 2006 | 18.33 | 19.03 | 18.21 | 18.98 | 144,365 | +0.70(+3.83%) |
Jun 20, 2006 | 18.28 | 18.69 | 18.12 | 18.28 | 82,340 | -0.10(-0.54%) |
Jun 19, 2006 | 18.60 | 18.69 | 17.95 | 18.38 | 142,183 | -0.69(-3.62%) |
Jun 16, 2006 | 18.90 | 19.07 | 18.58 | 19.07 | 258,820 | +0.31(+1.65%) |
Jun 15, 2006 | 18.50 | 18.81 | 18.28 | 18.76 | 213,591 | +0.77(+4.28%) |
Jun 14, 2006 | 17.60 | 18.18 | 17.27 | 17.99 | 296,980 | +0.36(+2.04%) |
Jun 13, 2006 | 17.00 | 18.01 | 17.00 | 17.63 | 406,781 | -0.52(-2.87%) |
Jun 12, 2006 | 19.13 | 19.52 | 18.15 | 18.15 | 120,729 | -1.26(-6.49%) |
Jun 09, 2006 | 19.73 | 19.73 | 18.79 | 19.41 | 146,748 | -0.19(-0.97%) |
Jun 08, 2006 | 19.26 | 19.68 | 18.42 | 19.60 | 309,136 | -0.24(-1.21%) |
Jun 07, 2006 | 20.07 | 20.77 | 19.62 | 19.84 | 192,797 | -0.58(-2.84%) |
Jun 06, 2006 | 20.98 | 21.07 | 20.02 | 20.42 | 351,811 | -0.63(-2.99%) |
Jun 05, 2006 | 21.16 | 21.93 | 20.80 | 21.05 | 354,693 | +0.31(+1.49%) |
Jun 02, 2006 | 21.16 | 21.40 | 20.52 | 20.74 | 315,914 | -0.37(-1.75%) |
Jun 01, 2006 | 20.90 | 21.12 | 20.42 | 21.11 | 548,505 | -0.09(-0.42%) |
May 31, 2006 | 20.84 | 21.43 | 20.29 | 21.20 | 1,650,038 | +0.50(+2.42%) |
May 30, 2006 | 21.50 | 21.50 | 20.60 | 20.70 | 465,723 | -0.19(-0.91%) |
May 26, 2006 | 20.70 | 21.07 | 20.33 | 20.89 | 186,891 | +0.39(+1.90%) |
May 25, 2006 | 20.47 | 20.97 | 20.30 | 20.50 | 203,245 | +0.03(+0.15%) |
May 24, 2006 | 20.65 | 21.09 | 20.00 | 20.47 | 252,868 | -0.38(-1.82%) |
May 23, 2006 | 21.36 | 22.00 | 20.75 | 20.85 | 312,559 | -0.35(-1.65%) |
May 22, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 21.00 | 21.56 | 20.36 | 21.20 | 283,895 | -0.02(-0.09%) |
May 18, 2006 | 21.64 | 22.05 | 20.91 | 21.22 | 237,807 | +0.02(+0.09%) |
May 17, 2006 | 22.00 | 22.62 | 21.20 | 21.20 | 321,275 | -0.56(-2.57%) |
May 16, 2006 | 22.50 | 23.28 | 21.53 | 21.76 | 277,263 | -0.63(-2.81%) |
May 15, 2006 | 21.91 | 22.49 | 21.50 | 22.39 | 380,164 | -0.47(-2.06%) |
May 12, 2006 | 23.89 | 24.08 | 22.40 | 22.86 | 279,201 | -1.09(-4.55%) |
May 11, 2006 | 24.82 | 25.24 | 23.79 | 23.95 | 335,913 | -0.36(-1.48%) |
May 10, 2006 | 25.33 | 25.36 | 24.12 | 24.31 | 275,975 | -1.06(-4.18%) |
May 09, 2006 | 24.47 | 25.58 | 24.41 | 25.37 | 267,528 | +1.00(+4.10%) |
May 08, 2006 | 24.00 | 24.48 | 23.80 | 24.37 | 303,899 | -0.20(-0.81%) |
May 05, 2006 | 25.00 | 25.37 | 24.20 | 24.57 | 297,363 | -0.43(-1.72%) |
May 04, 2006 | 24.87 | 25.68 | 24.87 | 25.00 | 366,099 | -0.40(-1.57%) |
May 03, 2006 | 26.75 | 26.93 | 24.85 | 25.40 | 565,861 | -1.32(-4.94%) |
May 02, 2006 | 26.91 | 27.00 | 24.71 | 26.72 | 718,269 | -0.28(-1.04%) |