Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.22 | 27.68 | 26.75 | 27.22 | 335,199 | +0.05(+0.17%) |
Apr 27, 2007 | 26.89 | 27.17 | 26.71 | 27.17 | 264,583 | +0.65(+2.43%) |
Apr 26, 2007 | 26.98 | 27.03 | 26.29 | 26.52 | 241,869 | -0.92(-3.36%) |
Apr 25, 2007 | 27.22 | 27.72 | 26.94 | 27.45 | 168,371 | +0.65(+2.41%) |
Apr 24, 2007 | 27.91 | 28.09 | 26.71 | 26.80 | 408,603 | -1.61(-5.68%) |
Apr 23, 2007 | 28.00 | 28.46 | 28.00 | 28.41 | 206,125 | +0.28(+0.98%) |
Apr 20, 2007 | 29.29 | 29.34 | 27.91 | 28.14 | 350,207 | -0.69(-2.40%) |
Apr 19, 2007 | 28.78 | 29.01 | 28.41 | 28.83 | 302,028 | -0.60(-2.04%) |
Apr 18, 2007 | 29.06 | 29.43 | 28.78 | 29.43 | 225,223 | +0.60(+2.08%) |
Apr 17, 2007 | 29.52 | 29.66 | 28.83 | 28.83 | 304,940 | -0.69(-2.34%) |
Apr 16, 2007 | 29.48 | 29.98 | 29.15 | 29.52 | 331,983 | +0.37(+1.27%) |
Apr 13, 2007 | 28.92 | 29.38 | 28.74 | 29.15 | 355,529 | +0.18(+0.64%) |
Apr 12, 2007 | 28.23 | 29.01 | 28.09 | 28.97 | 183,655 | +0.69(+2.45%) |
Apr 11, 2007 | 28.83 | 28.92 | 27.82 | 28.28 | 398,449 | -0.23(-0.81%) |
Apr 10, 2007 | 28.78 | 28.92 | 28.23 | 28.51 | 185,374 | +0.32(+1.15%) |
Apr 09, 2007 | 28.65 | 28.69 | 28.09 | 28.18 | 195,000 | -0.05(-0.16%) |
Apr 05, 2007 | 28.60 | 28.74 | 28.09 | 28.23 | 350,500 | -0.42(-1.45%) |
Apr 04, 2007 | 27.91 | 28.65 | 27.82 | 28.65 | 374,980 | +1.20(+4.37%) |
Apr 03, 2007 | 26.98 | 27.72 | 26.89 | 27.45 | 259,494 | +0.37(+1.36%) |
Apr 02, 2007 | 26.75 | 27.26 | 26.39 | 27.08 | 270,909 | +0.18(+0.69%) |
Mar 30, 2007 | 27.35 | 27.58 | 26.75 | 26.89 | 204,126 | -0.37(-1.35%) |
Mar 29, 2007 | 27.68 | 28.05 | 26.98 | 27.26 | 267,104 | -0.78(-2.80%) |
Mar 28, 2007 | 28.18 | 28.18 | 27.72 | 28.05 | 124,587 | -0.14(-0.49%) |
Mar 27, 2007 | 28.14 | 28.18 | 27.49 | 28.18 | 222,900 | +0.05(+0.16%) |
Mar 26, 2007 | 28.78 | 28.97 | 27.86 | 28.14 | 357,355 | -0.46(-1.61%) |
Mar 23, 2007 | 28.78 | 29.06 | 27.95 | 28.60 | 259,884 | -0.28(-0.96%) |
Mar 22, 2007 | 28.60 | 28.97 | 28.05 | 28.88 | 269,534 | +0.69(+2.45%) |
Mar 21, 2007 | 27.58 | 28.37 | 27.45 | 28.18 | 199,747 | +0.65(+2.35%) |
Mar 20, 2007 | 27.77 | 28.00 | 27.35 | 27.54 | 225,025 | +0.51(+1.88%) |
Mar 19, 2007 | 26.94 | 27.08 | 26.57 | 27.03 | 162,547 | +1.11(+4.27%) |
Mar 16, 2007 | 26.62 | 27.22 | 25.92 | 25.92 | 294,743 | +0.00(+0.00%) |
Mar 15, 2007 | 26.02 | 26.57 | 25.83 | 25.92 | 222,055 | +0.05(+0.18%) |
Mar 14, 2007 | 25.88 | 26.20 | 24.68 | 25.88 | 327,348 | -0.46(-1.75%) |
Mar 13, 2007 | 26.94 | 27.49 | 25.88 | 26.34 | 239,159 | -0.60(-2.23%) |
Mar 12, 2007 | 26.66 | 27.40 | 26.15 | 26.94 | 127,080 | +0.00(+0.00%) |
Mar 09, 2007 | 27.26 | 27.31 | 26.34 | 26.94 | 156,542 | +0.00(+0.00%) |
Mar 08, 2007 | 27.63 | 28.05 | 26.52 | 26.94 | 369,427 | -0.60(-2.18%) |
Mar 07, 2007 | 26.94 | 27.58 | 26.66 | 27.54 | 311,826 | +0.65(+2.40%) |
Mar 06, 2007 | 26.02 | 26.94 | 26.02 | 26.89 | 343,044 | +1.57(+6.19%) |
Mar 05, 2007 | 25.05 | 26.20 | 24.45 | 25.32 | 440,576 | -0.60(-2.31%) |
Mar 02, 2007 | 26.06 | 26.98 | 25.46 | 25.92 | 518,316 | -1.06(-3.93%) |
Mar 01, 2007 | 27.31 | 27.31 | 26.52 | 26.98 | 343,013 | -0.60(-2.17%) |
Feb 28, 2007 | 27.58 | 28.09 | 26.39 | 27.58 | 429,889 | -0.23(-0.83%) |
Feb 27, 2007 | 28.60 | 29.29 | 26.71 | 27.82 | 583,461 | -1.80(-6.07%) |
Feb 26, 2007 | 29.61 | 29.75 | 29.29 | 29.61 | 256,152 | +0.09(+0.31%) |
Feb 23, 2007 | 30.17 | 30.21 | 29.29 | 29.52 | 272,133 | +0.09(+0.31%) |
Feb 22, 2007 | 29.52 | 29.98 | 29.20 | 29.43 | 269,921 | -0.78(-2.60%) |
Feb 21, 2007 | 28.83 | 30.21 | 28.41 | 30.21 | 387,875 | +2.03(+7.20%) |
Feb 20, 2007 | 28.60 | 28.74 | 27.82 | 28.18 | 369,774 | -1.80(-6.00%) |
Feb 16, 2007 | 28.60 | 29.98 | 28.60 | 29.98 | 330,232 | +0.78(+2.69%) |
Feb 15, 2007 | 28.60 | 29.20 | 28.09 | 29.20 | 533,318 | +1.01(+3.60%) |
Feb 14, 2007 | 28.18 | 28.51 | 27.68 | 28.18 | 350,780 | +0.69(+2.52%) |
Feb 13, 2007 | 27.95 | 27.95 | 27.45 | 27.49 | 307,193 | +0.28(+1.02%) |
Feb 12, 2007 | 27.58 | 28.37 | 26.94 | 27.22 | 239,795 | -0.32(-1.17%) |
Feb 09, 2007 | 27.58 | 28.60 | 26.75 | 27.54 | 471,187 | +0.05(+0.17%) |
Feb 08, 2007 | 26.43 | 27.49 | 26.11 | 27.49 | 252,340 | +1.06(+4.01%) |
Feb 07, 2007 | 26.62 | 26.85 | 26.06 | 26.43 | 174,101 | -0.09(-0.35%) |
Feb 06, 2007 | 27.26 | 27.91 | 26.52 | 26.52 | 260,990 | -0.28(-1.03%) |
Feb 05, 2007 | 27.22 | 27.26 | 26.66 | 26.80 | 162,915 | -0.18(-0.68%) |
Feb 02, 2007 | 26.80 | 27.22 | 25.65 | 26.98 | 294,744 | -0.23(-0.85%) |
Feb 01, 2007 | 26.94 | 28.00 | 25.23 | 27.22 | 363,747 | +1.06(+4.06%) |
Jan 31, 2007 | 25.14 | 26.34 | 25.00 | 26.15 | 308,986 | +1.11(+4.42%) |
Jan 30, 2007 | 25.65 | 25.74 | 24.91 | 25.05 | 207,877 | -0.23(-0.91%) |
Jan 29, 2007 | 26.06 | 26.25 | 25.00 | 25.28 | 355,531 | -1.11(-4.20%) |
Jan 26, 2007 | 25.92 | 26.39 | 25.83 | 26.39 | 217,242 | +0.09(+0.35%) |
Jan 25, 2007 | 26.52 | 26.80 | 25.69 | 26.29 | 272,393 | -0.09(-0.35%) |
Jan 24, 2007 | 25.69 | 26.52 | 25.51 | 26.39 | 186,090 | +0.23(+0.88%) |
Jan 23, 2007 | 25.28 | 26.52 | 25.28 | 26.15 | 294,462 | +1.06(+4.23%) |
Jan 22, 2007 | 25.60 | 25.97 | 24.91 | 25.09 | 180,670 | -0.69(-2.68%) |
Jan 19, 2007 | 24.63 | 25.83 | 24.36 | 25.79 | 236,926 | +1.11(+4.49%) |
Jan 18, 2007 | 25.09 | 25.23 | 24.31 | 24.68 | 215,725 | -0.28(-1.11%) |
Jan 17, 2007 | 25.19 | 25.60 | 24.86 | 24.96 | 265,217 | -0.42(-1.64%) |
Jan 16, 2007 | 25.14 | 25.42 | 24.49 | 25.37 | 295,090 | +0.55(+2.23%) |
Jan 12, 2007 | 23.85 | 25.00 | 23.76 | 24.82 | 250,259 | +1.34(+5.70%) |
Jan 11, 2007 | 24.08 | 24.68 | 23.34 | 23.48 | 309,940 | -0.65(-2.68%) |
Jan 10, 2007 | 23.89 | 24.40 | 23.89 | 24.12 | 152,271 | -0.28(-1.13%) |
Jan 09, 2007 | 23.94 | 24.91 | 23.71 | 24.40 | 239,571 | -0.14(-0.56%) |
Jan 08, 2007 | 23.99 | 24.54 | 23.43 | 24.54 | 229,382 | +0.74(+3.10%) |
Jan 05, 2007 | 23.06 | 24.45 | 21.96 | 23.80 | 352,366 | +0.23(+0.98%) |
Jan 04, 2007 | 24.08 | 24.26 | 23.53 | 23.57 | 187,455 | -0.60(-2.48%) |
Jan 03, 2007 | 25.42 | 25.51 | 23.89 | 24.17 | 310,287 | -0.74(-2.96%) |
Dec 29, 2006 | 25.23 | 25.32 | 24.91 | 24.91 | 177,418 | -0.37(-1.46%) |
Dec 28, 2006 | 24.82 | 25.42 | 24.82 | 25.28 | 290,798 | +0.78(+3.20%) |
Dec 27, 2006 | 24.26 | 24.82 | 24.17 | 24.49 | 181,581 | +0.74(+3.11%) |
Dec 26, 2006 | 24.45 | 25.09 | 23.62 | 23.76 | 150,818 | -0.23(-0.96%) |
Dec 22, 2006 | 23.76 | 24.36 | 23.39 | 23.99 | 260,469 | +0.32(+1.36%) |
Dec 21, 2006 | 24.08 | 24.54 | 23.62 | 23.66 | 284,533 | -0.42(-1.72%) |
Dec 20, 2006 | 24.72 | 24.72 | 24.03 | 24.08 | 263,526 | -0.74(-2.97%) |
Dec 19, 2006 | 23.57 | 25.00 | 23.34 | 24.82 | 496,768 | +1.48(+6.32%) |
Dec 18, 2006 | 24.03 | 24.26 | 23.16 | 23.34 | 313,301 | -0.69(-2.88%) |
Dec 15, 2006 | 24.22 | 24.54 | 23.85 | 24.03 | 414,627 | -0.37(-1.51%) |
Dec 14, 2006 | 25.37 | 25.37 | 24.31 | 24.40 | 444,305 | -1.06(-4.17%) |
Dec 13, 2006 | 25.60 | 25.79 | 25.28 | 25.46 | 366,197 | -0.69(-2.65%) |
Dec 12, 2006 | 26.29 | 26.52 | 25.55 | 26.15 | 281,693 | -0.46(-1.73%) |
Dec 11, 2006 | 26.62 | 26.85 | 26.39 | 26.62 | 221,621 | +0.28(+1.05%) |
Dec 08, 2006 | 27.22 | 27.63 | 26.25 | 26.34 | 375,367 | -0.55(-2.06%) |
Dec 07, 2006 | 26.52 | 27.54 | 26.20 | 26.89 | 343,586 | +0.42(+1.57%) |
Dec 06, 2006 | 26.71 | 27.22 | 26.39 | 26.48 | 363,075 | -0.88(-3.20%) |
Dec 05, 2006 | 28.09 | 28.37 | 26.98 | 27.35 | 348,030 | -1.01(-3.58%) |
Dec 04, 2006 | 27.17 | 28.46 | 26.75 | 28.37 | 369,969 | +1.43(+5.31%) |
Dec 01, 2006 | 26.94 | 27.17 | 25.92 | 26.94 | 344,453 | +1.11(+4.29%) |
Nov 30, 2006 | 25.55 | 26.20 | 25.37 | 25.83 | 293,118 | +0.97(+3.90%) |
Nov 29, 2006 | 25.74 | 25.74 | 24.86 | 24.86 | 325,831 | -1.25(-4.77%) |
Nov 28, 2006 | 25.65 | 26.20 | 25.32 | 26.11 | 293,118 | +0.46(+1.80%) |
Nov 27, 2006 | 25.51 | 25.74 | 24.91 | 25.65 | 273,845 | +0.37(+1.46%) |
Nov 24, 2006 | 24.45 | 25.55 | 24.22 | 25.28 | 208,180 | +1.48(+6.20%) |
Nov 22, 2006 | 23.76 | 23.94 | 23.51 | 23.80 | 153,853 | +0.37(+1.57%) |
Nov 21, 2006 | 23.89 | 23.94 | 23.34 | 23.43 | 240,330 | -0.14(-0.59%) |
Nov 20, 2006 | 23.16 | 23.76 | 23.06 | 23.57 | 171,760 | +0.74(+3.23%) |
Nov 17, 2006 | 22.28 | 23.29 | 22.10 | 22.83 | 176,096 | +0.46(+2.06%) |
Nov 16, 2006 | 23.85 | 24.08 | 22.37 | 22.37 | 263,006 | -1.25(-5.27%) |
Nov 15, 2006 | 23.06 | 24.03 | 22.74 | 23.62 | 287,373 | +0.28(+1.19%) |
Nov 14, 2006 | 23.85 | 24.03 | 23.20 | 23.34 | 148,564 | -0.42(-1.75%) |
Nov 13, 2006 | 23.20 | 23.76 | 22.93 | 23.76 | 300,879 | -0.09(-0.39%) |
Nov 10, 2006 | 23.53 | 23.99 | 23.43 | 23.85 | 189,862 | +0.23(+0.98%) |
Nov 09, 2006 | 22.83 | 23.94 | 22.60 | 23.62 | 311,870 | +1.06(+4.70%) |
Nov 08, 2006 | 22.19 | 22.60 | 21.68 | 22.56 | 180,692 | +0.64(+2.93%) |
Nov 07, 2006 | 22.00 | 22.37 | 21.82 | 21.92 | 177,332 | +0.10(+0.44%) |
Nov 06, 2006 | 21.91 | 22.51 | 21.40 | 21.82 | 405,999 | +0.37(+1.72%) |
Nov 03, 2006 | 20.53 | 21.45 | 20.07 | 21.45 | 272,154 | +0.97(+4.73%) |
Nov 02, 2006 | 19.93 | 20.99 | 19.88 | 20.48 | 324,530 | +0.55(+2.78%) |
Nov 01, 2006 | 19.93 | 20.71 | 19.93 | 19.93 | 369,709 | +0.28(+1.41%) |
Oct 31, 2006 | 19.19 | 19.74 | 19.14 | 19.65 | 122,398 | +0.32(+1.67%) |
Oct 30, 2006 | 19.60 | 19.88 | 19.28 | 19.33 | 106,615 | +0.00(+0.00%) |
Oct 27, 2006 | 19.70 | 19.79 | 19.10 | 19.33 | 157,474 | -0.37(-1.87%) |
Oct 26, 2006 | 20.07 | 20.07 | 19.42 | 19.70 | 145,637 | -0.18(-0.93%) |
Oct 25, 2006 | 19.14 | 19.88 | 18.77 | 19.88 | 146,461 | +0.78(+4.11%) |
Oct 24, 2006 | 18.96 | 19.19 | 18.68 | 19.10 | 219,627 | +0.05(+0.24%) |
Oct 23, 2006 | 19.05 | 19.24 | 18.77 | 19.05 | 196,539 | -0.23(-1.20%) |
Oct 20, 2006 | 19.70 | 19.70 | 19.19 | 19.28 | 128,489 | -0.42(-2.11%) |
Oct 19, 2006 | 19.05 | 19.74 | 19.05 | 19.70 | 214,077 | +0.65(+3.39%) |
Oct 18, 2006 | 19.19 | 19.19 | 18.82 | 19.05 | 94,562 | -0.14(-0.72%) |
Oct 17, 2006 | 19.56 | 19.65 | 19.05 | 19.19 | 114,225 | -0.37(-1.89%) |
Oct 16, 2006 | 19.51 | 19.88 | 19.42 | 19.56 | 208,614 | +0.32(+1.68%) |
Oct 13, 2006 | 19.19 | 19.47 | 18.82 | 19.24 | 190,946 | +0.60(+3.22%) |
Oct 12, 2006 | 18.31 | 18.68 | 18.13 | 18.64 | 193,092 | +0.37(+2.02%) |
Oct 11, 2006 | 18.45 | 18.50 | 17.90 | 18.27 | 192,723 | -0.09(-0.50%) |
Oct 10, 2006 | 18.82 | 18.82 | 18.04 | 18.36 | 289,259 | -0.60(-3.16%) |
Oct 09, 2006 | 19.14 | 19.19 | 18.45 | 18.96 | 96,882 | +0.00(+0.00%) |
Oct 06, 2006 | 18.59 | 19.14 | 18.31 | 18.96 | 166,991 | -0.14(-0.72%) |
Oct 05, 2006 | 19.05 | 19.19 | 18.36 | 19.10 | 254,248 | +0.42(+2.22%) |
Oct 04, 2006 | 18.91 | 21.40 | 17.62 | 18.68 | 311,566 | -0.09(-0.49%) |
Oct 03, 2006 | 20.07 | 20.07 | 18.54 | 18.77 | 277,292 | -1.52(-7.50%) |
Oct 02, 2006 | 20.71 | 20.80 | 20.07 | 20.30 | 115,460 | +0.23(+1.15%) |
Sep 29, 2006 | 20.11 | 20.62 | 19.88 | 20.07 | 71,388 | -0.18(-0.91%) |
Sep 28, 2006 | 20.53 | 21.03 | 20.20 | 20.25 | 244,275 | -0.23(-1.13%) |
Sep 27, 2006 | 19.70 | 20.48 | 19.70 | 20.48 | 308,618 | +1.15(+5.97%) |
Sep 26, 2006 | 18.77 | 19.37 | 18.64 | 19.33 | 120,338 | +0.69(+3.71%) |
Sep 25, 2006 | 19.28 | 19.28 | 18.27 | 18.64 | 236,645 | -0.74(-3.81%) |
Sep 22, 2006 | 19.97 | 19.97 | 19.19 | 19.37 | 182,751 | -0.23(-1.18%) |
Sep 21, 2006 | 18.82 | 19.60 | 18.50 | 19.60 | 198,902 | +0.78(+4.17%) |
Sep 20, 2006 | 19.33 | 19.37 | 18.68 | 18.82 | 238,335 | +0.05(+0.25%) |
Sep 19, 2006 | 19.37 | 19.88 | 18.64 | 18.77 | 266,713 | -0.92(-4.68%) |
Sep 18, 2006 | 19.42 | 20.07 | 19.28 | 19.70 | 452,435 | +0.42(+2.15%) |
Sep 15, 2006 | 20.20 | 20.39 | 19.28 | 19.28 | 503,705 | -1.48(-7.11%) |
Sep 14, 2006 | 20.48 | 20.76 | 20.02 | 20.76 | 313,192 | +0.51(+2.51%) |
Sep 13, 2006 | 20.20 | 20.71 | 19.84 | 20.25 | 295,546 | +0.37(+1.86%) |
Sep 12, 2006 | 20.71 | 21.27 | 19.84 | 19.88 | 236,579 | -0.46(-2.27%) |
Sep 11, 2006 | 21.17 | 21.17 | 19.93 | 20.34 | 422,735 | -1.71(-7.74%) |
Sep 08, 2006 | 22.10 | 22.10 | 21.63 | 22.05 | 114,615 | -0.23(-1.04%) |
Sep 07, 2006 | 22.51 | 22.60 | 22.05 | 22.28 | 153,398 | -0.60(-2.62%) |
Sep 06, 2006 | 22.79 | 23.53 | 22.37 | 22.88 | 212,386 | +0.09(+0.41%) |
Sep 05, 2006 | 22.74 | 23.02 | 22.33 | 22.79 | 280,305 | +0.28(+1.23%) |
Sep 01, 2006 | 22.65 | 22.97 | 22.14 | 22.51 | 219,410 | -0.23(-1.01%) |
Aug 31, 2006 | 21.73 | 22.97 | 21.73 | 22.74 | 296,239 | +1.25(+5.79%) |
Aug 30, 2006 | 21.96 | 22.05 | 21.27 | 21.50 | 114,311 | -0.46(-2.10%) |
Aug 29, 2006 | 21.13 | 21.96 | 20.62 | 21.96 | 111,623 | +0.97(+4.62%) |
Aug 28, 2006 | 21.45 | 21.45 | 20.80 | 20.99 | 82,053 | -0.46(-2.15%) |
Aug 25, 2006 | 21.50 | 21.63 | 21.17 | 21.45 | 56,061 | -0.05(-0.21%) |
Aug 24, 2006 | 21.50 | 21.77 | 21.27 | 21.50 | 78,151 | +0.00(+0.00%) |
Aug 23, 2006 | 21.68 | 21.96 | 21.50 | 21.50 | 87,733 | +0.00(+0.00%) |
Aug 22, 2006 | 20.53 | 21.54 | 20.53 | 21.50 | 118,192 | +0.65(+3.10%) |
Aug 21, 2006 | 20.53 | 21.08 | 20.53 | 20.85 | 112,664 | +0.78(+3.91%) |
Aug 18, 2006 | 20.20 | 20.39 | 19.74 | 20.07 | 100,806 | -0.14(-0.68%) |
Aug 17, 2006 | 20.57 | 20.57 | 20.02 | 20.20 | 113,509 | -0.37(-1.79%) |
Aug 16, 2006 | 20.71 | 20.99 | 20.43 | 20.57 | 167,164 | +0.14(+0.68%) |
Aug 15, 2006 | 20.34 | 20.80 | 20.30 | 20.43 | 83,593 | +0.09(+0.45%) |
Aug 14, 2006 | 20.43 | 20.80 | 20.20 | 20.34 | 77,935 | -0.28(-1.34%) |
Aug 11, 2006 | 21.54 | 21.63 | 20.62 | 20.62 | 79,799 | -0.69(-3.25%) |
Aug 10, 2006 | 21.59 | 21.82 | 21.22 | 21.31 | 84,763 | -0.37(-1.70%) |
Aug 09, 2006 | 21.68 | 21.96 | 21.54 | 21.68 | 116,501 | +0.18(+0.86%) |
Aug 08, 2006 | 21.82 | 21.82 | 21.17 | 21.50 | 146,266 | -0.55(-2.51%) |
Aug 07, 2006 | 21.63 | 22.14 | 21.22 | 22.05 | 186,046 | +0.42(+1.92%) |
Aug 04, 2006 | 22.33 | 22.60 | 21.31 | 21.63 | 134,213 | -0.55(-2.49%) |
Aug 03, 2006 | 22.28 | 22.42 | 21.68 | 22.19 | 263,136 | -1.11(-4.75%) |
Aug 02, 2006 | 22.97 | 23.62 | 22.79 | 23.29 | 234,802 | +0.42(+1.81%) |
Aug 01, 2006 | 21.86 | 23.02 | 21.63 | 22.88 | 158,146 | +1.01(+4.64%) |
Jul 31, 2006 | 22.19 | 22.28 | 21.73 | 21.86 | 103,169 | -0.32(-1.46%) |
Jul 28, 2006 | 21.08 | 22.19 | 21.08 | 22.19 | 79,018 | +0.92(+4.34%) |
Jul 27, 2006 | 22.10 | 22.28 | 21.17 | 21.27 | 89,945 | -0.46(-2.12%) |
Jul 26, 2006 | 21.08 | 21.73 | 20.62 | 21.73 | 168,226 | +0.83(+3.97%) |
Jul 25, 2006 | 20.67 | 20.94 | 20.16 | 20.90 | 168,422 | +0.65(+3.19%) |
Jul 24, 2006 | 19.70 | 20.30 | 19.14 | 20.25 | 111,753 | +0.55(+2.81%) |
Jul 21, 2006 | 20.30 | 20.34 | 19.51 | 19.70 | 95,429 | -0.37(-1.84%) |
Jul 20, 2006 | 20.76 | 21.17 | 19.97 | 20.07 | 119,449 | -0.92(-4.40%) |
Jul 19, 2006 | 20.53 | 21.45 | 20.30 | 20.99 | 232,721 | +0.51(+2.48%) |
Jul 18, 2006 | 20.76 | 20.87 | 19.93 | 20.48 | 149,756 | +0.00(+0.00%) |
Jul 17, 2006 | 21.68 | 21.68 | 20.48 | 20.48 | 92,177 | -1.20(-5.53%) |
Jul 14, 2006 | 21.63 | 21.91 | 21.31 | 21.68 | 89,121 | +0.55(+2.62%) |
Jul 13, 2006 | 21.73 | 21.86 | 20.80 | 21.13 | 176,399 | -0.60(-2.76%) |
Jul 12, 2006 | 22.42 | 22.70 | 21.54 | 21.73 | 253,879 | -0.60(-2.69%) |
Jul 11, 2006 | 22.28 | 22.37 | 21.82 | 22.33 | 266,366 | +0.18(+0.83%) |
Jul 10, 2006 | 22.51 | 22.65 | 21.96 | 22.14 | 80,016 | -0.69(-3.03%) |
Jul 07, 2006 | 23.16 | 23.16 | 22.70 | 22.83 | 80,037 | -0.32(-1.39%) |
Jul 06, 2006 | 22.83 | 23.20 | 22.60 | 23.16 | 97,966 | +0.28(+1.21%) |
Jul 05, 2006 | 23.06 | 23.16 | 22.28 | 22.88 | 145,247 | +0.23(+1.02%) |
Jul 03, 2006 | 22.51 | 22.79 | 22.42 | 22.65 | 76,222 | +0.37(+1.66%) |
Jun 30, 2006 | 22.05 | 22.79 | 22.05 | 22.28 | 224,396 | +0.37(+1.68%) |
Jun 29, 2006 | 20.76 | 22.05 | 20.76 | 21.91 | 159,902 | +1.48(+7.22%) |
Jun 28, 2006 | 21.17 | 21.22 | 20.30 | 20.43 | 133,064 | -0.42(-1.99%) |
Jun 27, 2006 | 22.28 | 22.28 | 20.85 | 20.85 | 131,654 | -0.97(-4.44%) |
Jun 26, 2006 | 21.63 | 21.86 | 21.17 | 21.82 | 110,626 | +0.28(+1.28%) |
Jun 23, 2006 | 20.76 | 21.59 | 20.57 | 21.54 | 150,732 | +0.46(+2.19%) |
Jun 22, 2006 | 21.77 | 21.77 | 20.94 | 21.08 | 164,931 | -0.18(-0.87%) |
Jun 21, 2006 | 20.62 | 21.82 | 20.62 | 21.27 | 189,753 | +0.55(+2.67%) |
Jun 20, 2006 | 19.79 | 20.71 | 19.60 | 20.71 | 121,119 | +1.01(+5.15%) |
Jun 19, 2006 | 19.74 | 20.07 | 19.51 | 19.70 | 127,926 | -0.05(-0.23%) |
Jun 16, 2006 | 20.39 | 20.62 | 19.74 | 19.74 | 164,541 | -1.29(-6.14%) |
Jun 15, 2006 | 19.93 | 21.03 | 19.84 | 21.03 | 185,678 | +1.75(+9.09%) |
Jun 14, 2006 | 19.65 | 19.93 | 19.00 | 19.28 | 234,954 | +0.05(+0.24%) |
Jun 13, 2006 | 19.37 | 19.56 | 18.59 | 19.24 | 480,292 | -0.83(-4.14%) |
Jun 12, 2006 | 21.45 | 21.59 | 19.97 | 20.07 | 189,797 | -1.15(-5.43%) |
Jun 09, 2006 | 21.45 | 21.77 | 20.76 | 21.22 | 116,458 | +0.23(+1.10%) |
Jun 08, 2006 | 21.27 | 21.27 | 20.02 | 20.99 | 225,198 | -0.74(-3.40%) |
Jun 07, 2006 | 21.50 | 22.88 | 21.22 | 21.73 | 131,611 | -0.42(-1.87%) |
Jun 06, 2006 | 21.86 | 22.28 | 21.59 | 22.14 | 88,644 | -0.32(-1.44%) |
Jun 05, 2006 | 23.29 | 23.29 | 22.19 | 22.46 | 139,697 | -0.37(-1.62%) |
Jun 02, 2006 | 23.29 | 23.57 | 22.74 | 22.83 | 114,051 | +0.00(+0.00%) |
Jun 01, 2006 | 22.37 | 22.88 | 22.14 | 22.83 | 167,663 | -0.37(-1.59%) |
May 31, 2006 | 22.37 | 24.08 | 22.19 | 23.20 | 317,550 | +0.83(+3.71%) |
May 30, 2006 | 22.42 | 23.11 | 22.10 | 22.37 | 257,434 | +1.11(+5.21%) |
May 26, 2006 | 22.00 | 22.00 | 20.99 | 21.27 | 189,775 | -0.23(-1.07%) |
May 25, 2006 | 20.94 | 21.59 | 20.67 | 21.50 | 191,531 | +1.06(+5.19%) |
May 24, 2006 | 20.11 | 20.53 | 19.84 | 20.43 | 200,896 | -0.14(-0.67%) |
May 23, 2006 | 22.28 | 22.28 | 20.57 | 20.57 | 371,790 | -0.60(-2.83%) |
May 22, 2006 | 20.76 | 21.40 | 20.07 | 21.17 | 184,637 | -0.42(-1.92%) |
May 19, 2006 | 20.80 | 21.82 | 20.02 | 21.59 | 242,043 | +0.37(+1.74%) |
May 18, 2006 | 21.73 | 22.51 | 20.67 | 21.22 | 265,976 | -0.32(-1.50%) |
May 17, 2006 | 22.93 | 23.29 | 21.36 | 21.54 | 274,907 | -0.69(-3.11%) |
May 16, 2006 | 22.19 | 23.39 | 21.40 | 22.23 | 267,125 | -0.05(-0.21%) |
May 15, 2006 | 23.16 | 23.39 | 22.05 | 22.28 | 268,816 | -2.03(-8.35%) |
May 12, 2006 | 25.60 | 25.79 | 23.85 | 24.31 | 248,503 | -1.06(-4.18%) |
May 11, 2006 | 26.29 | 26.75 | 25.37 | 25.37 | 484,064 | -0.32(-1.26%) |
May 10, 2006 | 24.82 | 26.06 | 24.77 | 25.69 | 276,533 | +0.55(+2.20%) |
May 09, 2006 | 25.19 | 25.42 | 24.72 | 25.14 | 231,030 | +0.51(+2.06%) |
May 08, 2006 | 24.45 | 24.72 | 23.71 | 24.63 | 203,129 | +0.00(+0.00%) |
May 05, 2006 | 25.28 | 25.28 | 24.49 | 24.63 | 181,147 | -0.74(-2.91%) |
May 04, 2006 | 25.28 | 25.51 | 24.59 | 25.37 | 214,576 | +0.18(+0.73%) |
May 03, 2006 | 26.02 | 26.06 | 24.45 | 25.19 | 279,417 | -0.55(-2.15%) |
May 02, 2006 | 25.23 | 25.92 | 25.00 | 25.74 | 287,503 | +0.88(+3.52%) |