Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.99 | 23.00 | 22.66 | 22.83 | 630,420 | +0.05(+0.24%) |
Mar 29, 2007 | 22.80 | 23.02 | 22.51 | 22.77 | 938,326 | +0.02(+0.10%) |
Mar 28, 2007 | 22.88 | 22.99 | 22.65 | 22.75 | 1,459,880 | +0.04(+0.17%) |
Mar 27, 2007 | 23.05 | 23.22 | 22.68 | 22.71 | 1,083,882 | -0.49(-2.13%) |
Mar 26, 2007 | 23.00 | 23.26 | 22.70 | 23.21 | 1,656,118 | +0.56(+2.49%) |
Mar 23, 2007 | 22.64 | 22.76 | 22.30 | 22.64 | 1,220,640 | -0.20(-0.88%) |
Mar 22, 2007 | 23.04 | 23.19 | 22.63 | 22.84 | 1,817,683 | +0.08(+0.34%) |
Mar 21, 2007 | 22.19 | 22.78 | 22.14 | 22.77 | 1,615,001 | +0.63(+2.86%) |
Mar 20, 2007 | 22.43 | 22.67 | 22.06 | 22.13 | 1,762,688 | +0.05(+0.24%) |
Mar 19, 2007 | 21.79 | 22.13 | 21.50 | 22.08 | 1,865,215 | +0.48(+2.21%) |
Mar 16, 2007 | 21.15 | 21.69 | 21.10 | 21.60 | 1,527,591 | +0.64(+3.05%) |
Mar 15, 2007 | 20.83 | 21.43 | 20.83 | 20.96 | 1,060,143 | +0.15(+0.74%) |
Mar 14, 2007 | 20.19 | 20.91 | 20.10 | 20.81 | 2,086,287 | +0.27(+1.31%) |
Mar 13, 2007 | 21.63 | 21.72 | 20.48 | 20.54 | 1,523,204 | -1.10(-5.06%) |
Mar 12, 2007 | 21.32 | 21.79 | 21.27 | 21.63 | 1,241,964 | +0.30(+1.41%) |
Mar 09, 2007 | 21.59 | 21.61 | 21.06 | 21.33 | 1,157,717 | -0.08(-0.36%) |
Mar 08, 2007 | 21.86 | 22.01 | 21.28 | 21.41 | 1,175,971 | +0.02(+0.07%) |
Mar 07, 2007 | 21.49 | 21.93 | 21.25 | 21.39 | 1,857,125 | -0.11(-0.50%) |
Mar 06, 2007 | 20.91 | 21.59 | 20.85 | 21.50 | 1,622,872 | +1.11(+5.45%) |
Mar 05, 2007 | 20.18 | 21.26 | 20.06 | 20.39 | 2,820,020 | -0.42(-2.00%) |
Mar 02, 2007 | 21.25 | 21.97 | 20.64 | 20.81 | 3,481,248 | -1.16(-5.27%) |
Mar 01, 2007 | 22.86 | 23.30 | 21.89 | 21.96 | 3,210,431 | -1.20(-5.16%) |
Feb 28, 2007 | 22.43 | 23.33 | 22.03 | 23.16 | 2,613,228 | +0.62(+2.74%) |
Feb 27, 2007 | 23.84 | 24.09 | 22.03 | 22.54 | 3,275,065 | -1.91(-7.82%) |
Feb 26, 2007 | 24.37 | 24.56 | 24.01 | 24.46 | 2,066,396 | +0.52(+2.16%) |
Feb 23, 2007 | 23.22 | 24.11 | 23.14 | 23.94 | 4,111,448 | +1.33(+5.87%) |
Feb 22, 2007 | 22.80 | 22.95 | 22.23 | 22.61 | 1,676,519 | +0.02(+0.07%) |
Feb 21, 2007 | 21.90 | 22.90 | 21.62 | 22.60 | 2,077,921 | +0.77(+3.54%) |
Feb 20, 2007 | 21.60 | 21.84 | 21.37 | 21.82 | 1,167,285 | -0.24(-1.08%) |
Feb 16, 2007 | 21.81 | 22.15 | 21.69 | 22.06 | 833,212 | +0.03(+0.14%) |
Feb 15, 2007 | 21.98 | 22.09 | 21.73 | 22.03 | 748,749 | +0.05(+0.25%) |
Feb 14, 2007 | 21.86 | 22.11 | 21.59 | 21.98 | 1,180,212 | +0.26(+1.21%) |
Feb 13, 2007 | 21.60 | 21.94 | 21.52 | 21.72 | 1,061,811 | +0.39(+1.84%) |
Feb 12, 2007 | 21.31 | 21.70 | 21.09 | 21.32 | 1,649,628 | -0.29(-1.32%) |
Feb 09, 2007 | 22.21 | 22.37 | 21.53 | 21.61 | 1,760,484 | -0.62(-2.81%) |
Feb 08, 2007 | 21.92 | 22.31 | 21.78 | 22.23 | 1,168,752 | +0.15(+0.70%) |
Feb 07, 2007 | 22.03 | 22.32 | 21.79 | 22.08 | 1,251,825 | -0.02(-0.07%) |
Feb 06, 2007 | 22.68 | 22.70 | 21.99 | 22.09 | 1,428,571 | -0.26(-1.17%) |
Feb 05, 2007 | 22.08 | 22.47 | 21.95 | 22.36 | 1,328,464 | +0.41(+1.88%) |
Feb 02, 2007 | 21.80 | 22.09 | 21.33 | 21.94 | 1,929,916 | -0.15(-0.68%) |
Feb 01, 2007 | 22.14 | 22.33 | 21.99 | 22.09 | 1,376,591 | +0.20(+0.92%) |
Jan 31, 2007 | 21.51 | 22.00 | 21.41 | 21.89 | 1,917,273 | +0.22(+1.03%) |
Jan 30, 2007 | 21.47 | 21.91 | 21.47 | 21.67 | 1,022,558 | +0.24(+1.12%) |
Jan 29, 2007 | 21.50 | 21.94 | 21.33 | 21.43 | 2,002,324 | -0.02(-0.11%) |
Jan 26, 2007 | 21.16 | 21.57 | 20.98 | 21.45 | 1,739,438 | +0.24(+1.13%) |
Jan 25, 2007 | 21.60 | 21.60 | 20.95 | 21.22 | 2,328,798 | -0.12(-0.58%) |
Jan 24, 2007 | 20.71 | 21.55 | 20.58 | 21.34 | 2,104,155 | +0.56(+2.71%) |
Jan 23, 2007 | 19.83 | 20.79 | 19.77 | 20.78 | 1,912,104 | +1.25(+6.40%) |
Jan 22, 2007 | 19.44 | 19.67 | 19.17 | 19.53 | 1,157,742 | +0.07(+0.36%) |
Jan 19, 2007 | 19.40 | 19.68 | 19.17 | 19.46 | 969,789 | +0.09(+0.48%) |
Jan 18, 2007 | 19.73 | 19.86 | 19.29 | 19.36 | 1,711,709 | -0.22(-1.10%) |
Jan 17, 2007 | 19.12 | 19.74 | 19.12 | 19.58 | 1,550,613 | +0.29(+1.48%) |
Jan 16, 2007 | 19.35 | 19.48 | 18.91 | 19.29 | 1,606,592 | +0.12(+0.60%) |
Jan 12, 2007 | 18.45 | 19.28 | 18.45 | 19.18 | 1,586,993 | +0.85(+4.63%) |
Jan 11, 2007 | 18.17 | 18.65 | 18.06 | 18.33 | 1,521,188 | +0.16(+0.89%) |
Jan 10, 2007 | 17.91 | 18.25 | 17.83 | 18.17 | 1,936,910 | +0.08(+0.43%) |
Jan 09, 2007 | 18.45 | 18.45 | 17.94 | 18.09 | 2,236,097 | -0.40(-2.17%) |
Jan 08, 2007 | 18.47 | 18.58 | 18.02 | 18.49 | 1,697,968 | +0.07(+0.38%) |
Jan 05, 2007 | 18.05 | 18.59 | 17.75 | 18.42 | 2,190,906 | -0.22(-1.16%) |
Jan 04, 2007 | 18.87 | 19.11 | 18.59 | 18.64 | 1,572,728 | -0.32(-1.67%) |
Jan 03, 2007 | 19.29 | 19.70 | 18.77 | 18.95 | 1,440,630 | -0.46(-2.38%) |
Dec 29, 2006 | 19.27 | 19.48 | 19.06 | 19.42 | 628,767 | +0.08(+0.44%) |
Dec 28, 2006 | 19.29 | 19.48 | 19.19 | 19.33 | 504,754 | +0.14(+0.72%) |
Dec 27, 2006 | 19.07 | 19.25 | 19.05 | 19.19 | 463,296 | +0.28(+1.47%) |
Dec 26, 2006 | 18.99 | 19.40 | 18.75 | 18.92 | 497,379 | +0.06(+0.33%) |
Dec 22, 2006 | 18.64 | 18.88 | 18.44 | 18.85 | 722,555 | +0.25(+1.37%) |
Dec 21, 2006 | 19.13 | 19.20 | 18.55 | 18.60 | 1,631,958 | -0.57(-2.98%) |
Dec 20, 2006 | 19.43 | 19.43 | 19.07 | 19.17 | 1,245,966 | -0.20(-1.04%) |
Dec 19, 2006 | 18.84 | 19.43 | 18.82 | 19.37 | 1,202,479 | +0.56(+2.99%) |
Dec 18, 2006 | 18.98 | 19.15 | 18.75 | 18.81 | 2,034,148 | -0.45(-2.32%) |
Dec 15, 2006 | 19.98 | 19.99 | 19.03 | 19.26 | 2,679,777 | -0.61(-3.07%) |
Dec 14, 2006 | 19.68 | 20.00 | 19.68 | 19.87 | 1,146,032 | +0.15(+0.74%) |
Dec 13, 2006 | 19.62 | 19.83 | 19.45 | 19.72 | 999,191 | -0.02(-0.12%) |
Dec 12, 2006 | 19.63 | 19.90 | 19.44 | 19.74 | 1,141,943 | +0.02(+0.08%) |
Dec 11, 2006 | 19.41 | 19.76 | 19.41 | 19.73 | 898,921 | +0.22(+1.11%) |
Dec 08, 2006 | 19.74 | 19.75 | 19.22 | 19.51 | 1,650,803 | -0.08(-0.43%) |
Dec 07, 2006 | 19.30 | 19.90 | 18.87 | 19.60 | 2,081,829 | +0.34(+1.76%) |
Dec 06, 2006 | 19.36 | 19.73 | 19.18 | 19.26 | 1,469,450 | -0.59(-2.99%) |
Dec 05, 2006 | 20.11 | 20.11 | 19.39 | 19.85 | 1,516,217 | -0.17(-0.85%) |
Dec 04, 2006 | 19.62 | 20.03 | 19.47 | 20.02 | 1,240,598 | +0.39(+1.96%) |
Dec 01, 2006 | 20.07 | 20.11 | 19.41 | 19.63 | 1,512,262 | -0.38(-1.89%) |
Nov 30, 2006 | 19.40 | 20.10 | 19.36 | 20.01 | 2,671,298 | +0.76(+3.93%) |
Nov 29, 2006 | 18.75 | 19.27 | 18.75 | 19.26 | 1,959,728 | +0.35(+1.88%) |
Nov 28, 2006 | 18.65 | 19.02 | 18.46 | 18.90 | 2,438,103 | +0.25(+1.37%) |
Nov 27, 2006 | 18.74 | 18.77 | 18.36 | 18.65 | 1,702,490 | +0.12(+0.62%) |
Nov 24, 2006 | 18.52 | 18.99 | 18.43 | 18.53 | 1,044,099 | +0.42(+2.30%) |
Nov 22, 2006 | 18.09 | 18.45 | 17.91 | 18.11 | 1,218,278 | +0.21(+1.16%) |
Nov 21, 2006 | 17.36 | 18.06 | 17.36 | 17.91 | 1,384,008 | +0.77(+4.50%) |
Nov 20, 2006 | 17.56 | 17.80 | 17.08 | 17.13 | 1,300,957 | -0.18(-1.03%) |
Nov 17, 2006 | 17.00 | 17.52 | 16.98 | 17.31 | 1,413,245 | +0.05(+0.31%) |
Nov 16, 2006 | 18.04 | 18.08 | 17.18 | 17.26 | 1,613,453 | -0.64(-3.58%) |
Nov 15, 2006 | 17.36 | 18.19 | 17.32 | 17.90 | 1,920,252 | +0.23(+1.31%) |
Nov 14, 2006 | 17.74 | 17.82 | 17.34 | 17.67 | 1,202,175 | +0.02(+0.09%) |
Nov 13, 2006 | 17.40 | 17.80 | 17.23 | 17.65 | 1,409,001 | +0.12(+0.66%) |
Nov 10, 2006 | 17.83 | 17.88 | 17.36 | 17.54 | 1,338,954 | -0.32(-1.77%) |
Nov 09, 2006 | 17.67 | 17.87 | 17.43 | 17.85 | 2,914,750 | +0.54(+3.12%) |
Nov 08, 2006 | 17.09 | 17.39 | 16.88 | 17.31 | 1,342,452 | +0.15(+0.90%) |
Nov 07, 2006 | 17.13 | 17.50 | 16.93 | 17.16 | 1,186,578 | -0.03(-0.18%) |
Nov 06, 2006 | 17.37 | 17.55 | 17.10 | 17.19 | 949,166 | -0.07(-0.40%) |
Nov 03, 2006 | 17.04 | 17.51 | 16.76 | 17.26 | 1,323,166 | -0.19(-1.10%) |
Nov 02, 2006 | 17.24 | 17.63 | 17.19 | 17.45 | 1,410,962 | +0.25(+1.43%) |
Nov 01, 2006 | 17.31 | 17.54 | 17.15 | 17.20 | 2,290,734 | +0.11(+0.63%) |
Oct 31, 2006 | 16.68 | 17.11 | 16.59 | 17.10 | 1,269,074 | +0.46(+2.74%) |
Oct 30, 2006 | 16.83 | 17.04 | 16.61 | 16.64 | 1,014,696 | -0.15(-0.87%) |
Oct 27, 2006 | 16.83 | 17.09 | 16.68 | 16.79 | 933,813 | -0.04(-0.23%) |
Oct 26, 2006 | 17.00 | 17.20 | 16.61 | 16.83 | 1,385,368 | -0.02(-0.14%) |
Oct 25, 2006 | 16.39 | 16.89 | 16.30 | 16.85 | 1,630,552 | +0.42(+2.58%) |
Oct 24, 2006 | 15.84 | 16.58 | 15.68 | 16.42 | 2,085,193 | +0.46(+2.90%) |
Oct 23, 2006 | 15.39 | 16.01 | 15.29 | 15.96 | 1,482,929 | +0.45(+2.88%) |
Oct 20, 2006 | 15.75 | 15.95 | 15.48 | 15.51 | 1,441,981 | -0.23(-1.47%) |
Oct 19, 2006 | 15.30 | 15.85 | 15.30 | 15.75 | 1,739,815 | +0.62(+4.13%) |
Oct 18, 2006 | 15.11 | 15.38 | 14.97 | 15.12 | 1,496,728 | +0.08(+0.51%) |
Oct 17, 2006 | 15.04 | 15.15 | 14.67 | 15.04 | 1,083,115 | +0.00(+0.00%) |
Oct 16, 2006 | 15.27 | 15.51 | 14.92 | 15.04 | 2,041,893 | -0.21(-1.37%) |
Oct 13, 2006 | 15.20 | 15.38 | 15.05 | 15.25 | 1,088,057 | +0.36(+2.44%) |
Oct 12, 2006 | 14.40 | 14.89 | 14.30 | 14.89 | 1,085,180 | +0.52(+3.65%) |
Oct 11, 2006 | 14.49 | 14.71 | 14.29 | 14.36 | 1,008,459 | -0.18(-1.22%) |
Oct 10, 2006 | 14.13 | 14.87 | 13.96 | 14.54 | 1,174,366 | +0.13(+0.91%) |
Oct 09, 2006 | 14.81 | 14.91 | 14.28 | 14.41 | 1,158,298 | -0.27(-1.84%) |
Oct 06, 2006 | 14.46 | 14.96 | 14.30 | 14.68 | 1,613,980 | -0.02(-0.10%) |
Oct 05, 2006 | 14.36 | 14.77 | 14.28 | 14.70 | 1,608,725 | +0.59(+4.21%) |
Oct 04, 2006 | 13.96 | 14.19 | 13.50 | 14.10 | 2,675,655 | +0.17(+1.22%) |
Oct 03, 2006 | 14.70 | 14.70 | 13.91 | 13.93 | 1,610,192 | -0.98(-6.57%) |
Oct 02, 2006 | 15.34 | 15.57 | 14.91 | 14.91 | 841,560 | -0.16(-1.07%) |
Sep 29, 2006 | 15.04 | 15.35 | 14.78 | 15.07 | 842,550 | -0.10(-0.66%) |
Sep 28, 2006 | 15.27 | 15.46 | 15.12 | 15.17 | 1,012,202 | -0.02(-0.10%) |
Sep 27, 2006 | 14.95 | 15.27 | 14.81 | 15.19 | 2,093,723 | +0.46(+3.14%) |
Sep 26, 2006 | 14.31 | 14.89 | 14.29 | 14.73 | 1,200,565 | +0.40(+2.80%) |
Sep 25, 2006 | 14.51 | 14.57 | 13.94 | 14.33 | 2,198,217 | -0.18(-1.22%) |
Sep 22, 2006 | 14.64 | 14.80 | 14.40 | 14.50 | 1,779,003 | +0.25(+1.79%) |
Sep 21, 2006 | 14.23 | 14.61 | 14.01 | 14.25 | 1,321,064 | -0.05(-0.32%) |
Sep 20, 2006 | 14.40 | 14.49 | 14.01 | 14.30 | 1,434,117 | +0.09(+0.65%) |
Sep 19, 2006 | 15.04 | 15.04 | 14.08 | 14.20 | 2,581,824 | -0.86(-5.69%) |
Sep 18, 2006 | 14.99 | 15.25 | 14.75 | 15.06 | 1,257,080 | +0.16(+1.09%) |
Sep 15, 2006 | 14.93 | 15.13 | 14.50 | 14.90 | 2,032,389 | +0.00(+0.00%) |
Sep 14, 2006 | 16.01 | 16.12 | 14.83 | 14.90 | 1,962,600 | -0.96(-6.08%) |
Sep 13, 2006 | 15.88 | 16.19 | 15.66 | 15.86 | 1,184,544 | +0.15(+0.98%) |
Sep 12, 2006 | 15.65 | 15.93 | 15.35 | 15.71 | 2,117,023 | +0.02(+0.10%) |
Sep 11, 2006 | 16.16 | 16.33 | 15.62 | 15.69 | 2,947,392 | -1.23(-7.29%) |
Sep 08, 2006 | 17.16 | 17.26 | 16.83 | 16.93 | 2,065,812 | -0.46(-2.62%) |
Sep 07, 2006 | 17.62 | 17.82 | 17.37 | 17.38 | 1,752,262 | -0.68(-3.76%) |
Sep 06, 2006 | 17.74 | 18.28 | 17.71 | 18.06 | 1,904,316 | +0.07(+0.39%) |
Sep 05, 2006 | 17.98 | 18.20 | 17.79 | 17.99 | 2,317,050 | +0.22(+1.26%) |
Sep 01, 2006 | 17.51 | 17.89 | 17.08 | 17.77 | 1,686,756 | +0.29(+1.63%) |
Aug 31, 2006 | 16.66 | 17.59 | 16.59 | 17.48 | 2,646,113 | +1.06(+6.48%) |
Aug 30, 2006 | 16.83 | 16.84 | 16.39 | 16.42 | 1,157,374 | +0.01(+0.05%) |
Aug 29, 2006 | 16.18 | 16.49 | 15.71 | 16.41 | 1,091,525 | +0.31(+1.92%) |
Aug 28, 2006 | 16.64 | 16.67 | 16.05 | 16.10 | 664,840 | -0.49(-2.98%) |
Aug 25, 2006 | 16.50 | 16.78 | 16.38 | 16.59 | 481,815 | +0.12(+0.70%) |
Aug 24, 2006 | 16.82 | 17.01 | 16.29 | 16.48 | 1,200,298 | -0.32(-1.93%) |
Aug 23, 2006 | 17.09 | 17.12 | 16.66 | 16.80 | 1,268,391 | +0.05(+0.32%) |
Aug 22, 2006 | 16.36 | 16.75 | 16.31 | 16.75 | 1,114,173 | +0.07(+0.42%) |
Aug 21, 2006 | 15.90 | 16.71 | 15.90 | 16.68 | 1,952,881 | +1.08(+6.92%) |
Aug 18, 2006 | 15.98 | 16.20 | 15.54 | 15.60 | 1,976,737 | -0.42(-2.60%) |
Aug 17, 2006 | 16.22 | 16.29 | 15.75 | 16.02 | 969,548 | -0.29(-1.75%) |
Aug 16, 2006 | 16.25 | 16.46 | 16.16 | 16.30 | 962,166 | +0.25(+1.59%) |
Aug 15, 2006 | 15.74 | 16.06 | 15.62 | 16.05 | 1,028,599 | +0.29(+1.86%) |
Aug 14, 2006 | 16.15 | 16.19 | 15.68 | 15.75 | 824,693 | -0.27(-1.69%) |
Aug 11, 2006 | 16.32 | 16.47 | 15.75 | 16.02 | 1,256,358 | -0.20(-1.24%) |
Aug 10, 2006 | 16.48 | 16.62 | 16.05 | 16.22 | 1,421,944 | -0.47(-2.82%) |
Aug 09, 2006 | 16.29 | 16.86 | 16.23 | 16.69 | 1,815,330 | +0.53(+3.29%) |
Aug 08, 2006 | 16.21 | 16.39 | 15.97 | 16.16 | 1,689,571 | -0.13(-0.80%) |
Aug 07, 2006 | 15.81 | 16.35 | 15.78 | 16.29 | 1,807,682 | +0.58(+3.68%) |
Aug 04, 2006 | 15.79 | 16.07 | 15.61 | 15.71 | 2,065,407 | +0.23(+1.49%) |
Aug 03, 2006 | 15.92 | 16.08 | 15.24 | 15.48 | 2,585,374 | -0.32(-2.05%) |
Aug 02, 2006 | 15.08 | 15.91 | 15.08 | 15.81 | 3,578,991 | +0.88(+5.89%) |
Aug 01, 2006 | 14.58 | 14.93 | 14.34 | 14.93 | 1,707,446 | +0.30(+2.06%) |
Jul 31, 2006 | 14.33 | 14.68 | 14.16 | 14.63 | 1,304,976 | +0.32(+2.21%) |
Jul 28, 2006 | 13.90 | 14.38 | 13.78 | 14.31 | 1,413,294 | +0.52(+3.75%) |
Jul 27, 2006 | 14.15 | 14.16 | 13.72 | 13.79 | 2,233,015 | +0.08(+0.56%) |
Jul 26, 2006 | 13.39 | 13.77 | 13.06 | 13.72 | 1,160,399 | +0.35(+2.66%) |
Jul 25, 2006 | 12.96 | 13.45 | 12.74 | 13.36 | 1,716,248 | +0.54(+4.21%) |
Jul 24, 2006 | 12.55 | 12.93 | 12.24 | 12.82 | 1,563,368 | +0.26(+2.09%) |
Jul 21, 2006 | 12.78 | 12.91 | 12.33 | 12.56 | 1,592,251 | -0.17(-1.33%) |
Jul 20, 2006 | 13.32 | 13.32 | 12.71 | 12.73 | 1,346,759 | -0.59(-4.40%) |
Jul 19, 2006 | 13.11 | 13.50 | 13.01 | 13.32 | 1,788,877 | +0.22(+1.65%) |
Jul 18, 2006 | 13.39 | 13.53 | 12.75 | 13.10 | 1,372,562 | -0.19(-1.45%) |
Jul 17, 2006 | 13.65 | 13.76 | 13.27 | 13.29 | 1,049,827 | -0.59(-4.28%) |
Jul 14, 2006 | 13.97 | 14.16 | 13.75 | 13.89 | 1,147,576 | +0.06(+0.45%) |
Jul 13, 2006 | 14.30 | 14.31 | 13.69 | 13.82 | 1,502,615 | -0.33(-2.34%) |
Jul 12, 2006 | 14.17 | 14.69 | 14.09 | 14.16 | 1,905,034 | +0.02(+0.11%) |
Jul 11, 2006 | 13.82 | 14.16 | 13.70 | 14.14 | 1,458,976 | +0.39(+2.86%) |
Jul 10, 2006 | 13.82 | 14.03 | 13.64 | 13.75 | 843,244 | -0.10(-0.72%) |
Jul 07, 2006 | 14.13 | 14.30 | 13.82 | 13.85 | 887,994 | -0.36(-2.55%) |
Jul 06, 2006 | 14.12 | 14.36 | 13.96 | 14.21 | 963,339 | +0.03(+0.22%) |
Jul 05, 2006 | 14.28 | 14.34 | 13.85 | 14.18 | 1,466,037 | -0.08(-0.60%) |
Jul 03, 2006 | 14.15 | 14.39 | 14.03 | 14.26 | 1,013,989 | +0.39(+2.78%) |
Jun 30, 2006 | 13.77 | 14.01 | 13.57 | 13.88 | 1,965,254 | +0.46(+3.39%) |
Jun 29, 2006 | 13.10 | 13.49 | 12.84 | 13.42 | 1,674,487 | +0.76(+6.03%) |
Jun 28, 2006 | 12.88 | 12.88 | 12.59 | 12.66 | 929,870 | -0.05(-0.42%) |
Jun 27, 2006 | 13.27 | 13.34 | 12.71 | 12.71 | 1,203,218 | -0.40(-3.06%) |
Jun 26, 2006 | 13.14 | 13.25 | 12.84 | 13.11 | 1,186,581 | +0.02(+0.18%) |
Jun 23, 2006 | 12.72 | 13.21 | 12.57 | 13.09 | 1,535,524 | +0.19(+1.50%) |
Jun 22, 2006 | 13.14 | 13.19 | 12.74 | 12.90 | 1,368,708 | -0.24(-1.82%) |
Jun 21, 2006 | 12.74 | 13.30 | 12.59 | 13.14 | 1,784,953 | +0.49(+3.84%) |
Jun 20, 2006 | 12.50 | 12.95 | 12.48 | 12.65 | 1,670,109 | +0.19(+1.48%) |
Jun 19, 2006 | 12.81 | 12.84 | 12.35 | 12.47 | 1,242,691 | -0.40(-3.12%) |
Jun 16, 2006 | 12.81 | 13.07 | 12.74 | 12.87 | 1,855,217 | -0.14(-1.07%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.62 | 13.01 | 2,708,699 | +0.68(+5.51%) |
Jun 14, 2006 | 12.24 | 12.57 | 11.95 | 12.33 | 2,599,546 | +0.22(+1.78%) |
Jun 13, 2006 | 12.23 | 12.59 | 11.96 | 12.11 | 4,072,768 | -0.66(-5.14%) |
Jun 12, 2006 | 13.49 | 13.65 | 12.76 | 12.77 | 1,888,632 | -0.66(-4.94%) |
Jun 09, 2006 | 13.72 | 13.76 | 13.09 | 13.43 | 2,725,680 | -0.05(-0.40%) |
Jun 08, 2006 | 13.55 | 13.58 | 12.64 | 13.49 | 4,894,906 | -0.27(-1.95%) |
Jun 07, 2006 | 13.90 | 14.40 | 13.64 | 13.75 | 2,449,708 | -0.23(-1.67%) |
Jun 06, 2006 | 14.54 | 14.63 | 13.89 | 13.99 | 2,603,208 | -0.69(-4.73%) |
Jun 05, 2006 | 14.85 | 15.37 | 14.63 | 14.68 | 3,282,704 | +0.19(+1.33%) |
Jun 02, 2006 | 14.77 | 14.95 | 14.39 | 14.49 | 1,723,180 | -0.17(-1.16%) |
Jun 01, 2006 | 14.31 | 14.77 | 14.25 | 14.66 | 2,650,330 | -0.19(-1.25%) |
May 31, 2006 | 14.54 | 15.00 | 14.28 | 14.84 | 2,848,562 | +0.37(+2.56%) |
May 30, 2006 | 14.73 | 15.04 | 14.46 | 14.47 | 2,246,670 | -0.04(-0.27%) |
May 26, 2006 | 14.63 | 14.66 | 14.14 | 14.51 | 1,179,964 | +0.08(+0.53%) |
May 25, 2006 | 14.16 | 14.62 | 14.12 | 14.43 | 1,784,193 | +0.42(+2.97%) |
May 24, 2006 | 14.09 | 14.54 | 13.72 | 14.02 | 2,751,340 | -0.35(-2.47%) |
May 23, 2006 | 14.87 | 15.14 | 14.28 | 14.37 | 2,408,071 | -0.14(-0.96%) |
May 22, 2006 | 14.37 | 14.58 | 13.93 | 14.51 | 2,536,394 | -0.05(-0.37%) |
May 19, 2006 | 14.51 | 14.73 | 13.96 | 14.57 | 4,247,230 | -0.02(-0.11%) |
May 18, 2006 | 15.04 | 15.24 | 14.37 | 14.58 | 2,773,162 | -0.36(-2.43%) |
May 17, 2006 | 15.23 | 15.78 | 14.73 | 14.94 | 3,278,030 | -0.32(-2.12%) |
May 16, 2006 | 15.85 | 16.16 | 14.92 | 15.27 | 3,449,896 | -0.25(-1.59%) |
May 15, 2006 | 15.39 | 15.61 | 14.92 | 15.51 | 4,911,570 | -0.46(-2.85%) |
May 12, 2006 | 16.76 | 16.86 | 15.59 | 15.97 | 3,158,414 | -0.77(-4.61%) |
May 11, 2006 | 17.67 | 17.68 | 16.64 | 16.74 | 2,933,712 | -0.35(-2.03%) |
May 10, 2006 | 17.40 | 17.79 | 16.89 | 17.09 | 3,261,160 | -0.70(-3.95%) |
May 09, 2006 | 17.05 | 17.93 | 17.00 | 17.79 | 2,695,372 | +0.93(+5.49%) |
May 08, 2006 | 16.79 | 16.97 | 16.48 | 16.86 | 2,363,937 | -0.29(-1.66%) |
May 05, 2006 | 17.48 | 17.60 | 16.86 | 17.15 | 2,660,663 | -0.25(-1.42%) |
May 04, 2006 | 17.34 | 17.92 | 17.28 | 17.40 | 2,950,525 | -0.33(-1.87%) |
May 03, 2006 | 18.61 | 18.77 | 17.28 | 17.73 | 5,361,192 | -0.92(-4.92%) |
May 02, 2006 | 18.84 | 18.89 | 17.21 | 18.65 | 7,302,416 | -0.12(-0.62%) |
May 01, 2006 | 19.47 | 19.58 | 18.69 | 18.76 | 1,996,010 | -0.37(-1.94%) |
Apr 28, 2006 | 18.51 | 19.28 | 18.20 | 19.13 | 2,722,759 | +0.94(+5.17%) |
Apr 27, 2006 | 18.32 | 19.29 | 17.10 | 18.19 | 4,618,331 | -0.66(-3.48%) |
Apr 26, 2006 | 18.58 | 19.13 | 18.58 | 18.85 | 1,836,633 | +0.41(+2.22%) |
Apr 25, 2006 | 18.79 | 18.86 | 18.34 | 18.44 | 2,722,368 | +0.05(+0.29%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.32 | 18.38 | 2,762,642 | -0.75(-3.91%) |
Apr 21, 2006 | 18.89 | 19.34 | 18.68 | 19.13 | 3,251,133 | +0.84(+4.60%) |
Apr 20, 2006 | 20.03 | 20.10 | 18.25 | 18.29 | 7,440,621 | -2.11(-10.36%) |
Apr 19, 2006 | 20.15 | 20.41 | 19.61 | 20.41 | 3,382,748 | +0.39(+1.93%) |
Apr 18, 2006 | 20.00 | 20.37 | 19.90 | 20.02 | 2,426,823 | +0.02(+0.08%) |
Apr 17, 2006 | 19.83 | 20.20 | 19.81 | 20.00 | 2,797,795 | +0.47(+2.41%) |
Apr 13, 2006 | 19.17 | 19.60 | 19.07 | 19.53 | 2,189,015 | +0.30(+1.56%) |
Apr 12, 2006 | 18.42 | 19.60 | 18.67 | 19.23 | 6,494,872 | +0.81(+4.40%) |
Apr 11, 2006 | 18.73 | 18.98 | 18.37 | 18.42 | 2,802,562 | -0.14(-0.75%) |
Apr 10, 2006 | 19.47 | 19.67 | 18.46 | 18.56 | 3,174,318 | -0.45(-2.35%) |
Apr 07, 2006 | 19.22 | 19.32 | 18.62 | 19.01 | 2,665,067 | -0.33(-1.72%) |
Apr 06, 2006 | 19.88 | 19.89 | 18.84 | 19.34 | 3,697,783 | -0.42(-2.15%) |
Apr 05, 2006 | 19.90 | 19.98 | 19.60 | 19.76 | 1,945,474 | +0.01(+0.04%) |
Apr 04, 2006 | 19.67 | 19.89 | 19.22 | 19.76 | 2,092,436 | +0.47(+2.44%) |