Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.31 | 39.43 | 37.31 | 38.93 | 514,842 | +0.63(+1.63%) |
Feb 27, 2007 | 39.13 | 39.14 | 37.16 | 38.31 | 1,289,553 | -1.23(-3.11%) |
Feb 26, 2007 | 42.01 | 42.01 | 38.99 | 39.54 | 1,262,755 | -2.24(-5.36%) |
Feb 23, 2007 | 43.71 | 43.71 | 41.35 | 41.77 | 889,248 | -1.94(-4.44%) |
Feb 22, 2007 | 44.83 | 44.87 | 42.81 | 43.71 | 421,025 | -1.15(-2.57%) |
Feb 21, 2007 | 45.24 | 45.26 | 44.58 | 44.87 | 199,864 | -0.51(-1.12%) |
Feb 20, 2007 | 43.82 | 45.53 | 43.58 | 45.37 | 215,549 | +1.56(+3.55%) |
Feb 16, 2007 | 43.96 | 44.01 | 43.00 | 43.82 | 216,844 | -0.45(-1.02%) |
Feb 15, 2007 | 46.19 | 46.19 | 44.16 | 44.27 | 345,195 | -0.63(-1.41%) |
Feb 14, 2007 | 43.12 | 45.20 | 42.77 | 44.90 | 614,930 | +1.74(+4.04%) |
Feb 13, 2007 | 42.61 | 44.13 | 42.21 | 43.16 | 539,431 | +1.38(+3.31%) |
Feb 12, 2007 | 40.96 | 41.82 | 40.70 | 41.77 | 251,477 | +0.83(+2.04%) |
Feb 09, 2007 | 40.76 | 41.86 | 40.74 | 40.94 | 488,366 | +0.18(+0.44%) |
Feb 08, 2007 | 40.80 | 41.57 | 40.54 | 40.76 | 312,244 | -0.03(-0.07%) |
Feb 07, 2007 | 39.96 | 41.25 | 39.84 | 40.79 | 509,806 | +0.90(+2.25%) |
Feb 06, 2007 | 40.19 | 40.73 | 39.80 | 39.89 | 384,477 | -0.16(-0.40%) |
Feb 05, 2007 | 40.59 | 41.43 | 39.96 | 40.05 | 395,700 | -0.26(-0.64%) |
Feb 02, 2007 | 40.66 | 40.66 | 39.82 | 40.31 | 361,167 | +0.16(+0.40%) |
Feb 01, 2007 | 39.16 | 40.24 | 39.14 | 40.15 | 457,574 | +1.20(+3.07%) |
Jan 31, 2007 | 37.72 | 39.18 | 37.67 | 38.95 | 399,729 | +1.24(+3.28%) |
Jan 30, 2007 | 37.30 | 37.78 | 36.63 | 37.72 | 364,332 | +0.29(+0.78%) |
Jan 29, 2007 | 35.61 | 37.42 | 35.48 | 37.42 | 444,336 | +1.81(+5.09%) |
Jan 26, 2007 | 36.00 | 36.06 | 35.23 | 35.61 | 272,242 | -0.35(-0.99%) |
Jan 25, 2007 | 35.86 | 36.59 | 35.65 | 35.96 | 301,596 | -0.02(-0.06%) |
Jan 24, 2007 | 35.10 | 36.23 | 34.86 | 35.99 | 737,011 | +0.18(+0.50%) |
Jan 23, 2007 | 36.57 | 36.74 | 35.13 | 35.80 | 575,852 | -0.76(-2.09%) |
Jan 22, 2007 | 37.49 | 37.87 | 36.49 | 36.57 | 257,277 | -0.92(-2.47%) |
Jan 19, 2007 | 36.73 | 37.79 | 36.24 | 37.49 | 325,482 | +0.42(+1.14%) |
Jan 18, 2007 | 37.39 | 38.31 | 36.94 | 37.07 | 384,621 | -0.47(-1.26%) |
Jan 17, 2007 | 37.88 | 38.58 | 37.19 | 37.54 | 573,118 | -1.11(-2.88%) |
Jan 16, 2007 | 37.67 | 39.27 | 37.18 | 38.65 | 532,253 | +1.23(+3.29%) |
Jan 12, 2007 | 37.31 | 38.11 | 37.31 | 37.42 | 549,232 | +0.11(+0.30%) |
Jan 11, 2007 | 36.94 | 37.58 | 36.69 | 37.31 | 594,702 | +0.45(+1.23%) |
Jan 10, 2007 | 36.21 | 37.49 | 35.88 | 36.86 | 586,500 | +0.90(+2.49%) |
Jan 09, 2007 | 35.30 | 37.38 | 35.23 | 35.96 | 810,971 | +0.56(+1.57%) |
Jan 08, 2007 | 33.73 | 36.00 | 33.29 | 35.41 | 755,573 | +1.88(+5.62%) |
Jan 05, 2007 | 33.75 | 34.19 | 33.08 | 33.53 | 200,008 | -0.08(-0.25%) |
Jan 04, 2007 | 33.18 | 33.85 | 32.87 | 33.61 | 280,587 | +0.19(+0.58%) |
Jan 03, 2007 | 32.46 | 33.96 | 32.46 | 33.41 | 890,399 | +1.06(+3.26%) |
Dec 29, 2006 | 32.27 | 32.48 | 32.08 | 32.36 | 173,820 | -0.01(-0.04%) |
Dec 28, 2006 | 32.39 | 32.66 | 32.12 | 32.37 | 251,809 | +0.13(+0.39%) |
Dec 27, 2006 | 31.79 | 32.35 | 31.56 | 32.25 | 330,949 | +0.35(+1.11%) |
Dec 26, 2006 | 32.01 | 32.24 | 31.82 | 31.89 | 172,957 | -0.15(-0.48%) |
Dec 22, 2006 | 32.10 | 32.16 | 31.50 | 32.05 | 118,854 | -0.13(-0.39%) |
Dec 21, 2006 | 31.77 | 32.46 | 31.77 | 32.17 | 164,755 | +0.33(+1.05%) |
Dec 20, 2006 | 31.97 | 32.03 | 31.36 | 31.84 | 315,265 | -0.20(-0.63%) |
Dec 19, 2006 | 32.32 | 32.32 | 31.56 | 32.04 | 487,215 | -0.52(-1.60%) |
Dec 18, 2006 | 32.66 | 33.18 | 32.30 | 32.56 | 304,761 | -0.89(-2.66%) |
Dec 15, 2006 | 33.80 | 33.88 | 33.29 | 33.45 | 258,284 | +0.10(+0.29%) |
Dec 14, 2006 | 33.63 | 34.05 | 33.08 | 33.35 | 454,984 | -0.22(-0.64%) |
Dec 13, 2006 | 31.68 | 34.09 | 31.66 | 33.57 | 1,230,270 | +2.40(+7.69%) |
Dec 12, 2006 | 32.11 | 32.18 | 31.07 | 31.17 | 345,051 | -0.77(-2.42%) |
Dec 11, 2006 | 30.58 | 32.24 | 30.58 | 31.94 | 396,852 | +1.56(+5.12%) |
Dec 08, 2006 | 29.61 | 30.40 | 29.29 | 30.38 | 467,071 | +0.45(+1.51%) |
Dec 07, 2006 | 30.26 | 30.29 | 29.91 | 29.93 | 99,860 | -0.33(-1.08%) |
Dec 06, 2006 | 30.86 | 30.88 | 30.23 | 30.26 | 105,472 | -0.46(-1.49%) |
Dec 05, 2006 | 30.23 | 31.00 | 30.00 | 30.72 | 279,149 | +0.90(+3.03%) |
Dec 04, 2006 | 29.43 | 29.86 | 28.74 | 29.81 | 630,243 | +0.37(+1.25%) |
Dec 01, 2006 | 30.18 | 31.03 | 28.74 | 29.45 | 637,294 | -0.13(-0.42%) |
Nov 30, 2006 | 29.99 | 30.15 | 29.40 | 29.57 | 191,231 | -0.16(-0.54%) |
Nov 29, 2006 | 29.47 | 29.93 | 29.22 | 29.73 | 420,594 | +0.11(+0.38%) |
Nov 28, 2006 | 29.88 | 30.51 | 28.50 | 29.62 | 512,828 | -0.56(-1.86%) |
Nov 27, 2006 | 32.04 | 32.22 | 29.79 | 30.18 | 338,000 | -1.28(-4.06%) |
Nov 24, 2006 | 31.62 | 31.85 | 31.13 | 31.46 | 179,720 | +0.76(+2.49%) |
Nov 22, 2006 | 30.45 | 31.11 | 30.42 | 30.70 | 256,126 | +0.17(+0.57%) |
Nov 21, 2006 | 30.95 | 30.95 | 29.88 | 30.52 | 602,328 | -0.74(-2.38%) |
Nov 20, 2006 | 32.49 | 32.49 | 31.20 | 31.27 | 511,389 | -0.32(-1.01%) |
Nov 17, 2006 | 30.63 | 31.97 | 30.59 | 31.59 | 656,288 | +0.70(+2.25%) |
Nov 16, 2006 | 30.70 | 31.27 | 30.48 | 30.89 | 766,508 | +0.76(+2.54%) |
Nov 15, 2006 | 28.95 | 30.52 | 28.95 | 30.13 | 964,647 | +1.35(+4.68%) |
Nov 14, 2006 | 27.80 | 28.88 | 27.45 | 28.78 | 603,623 | +1.10(+3.97%) |
Nov 13, 2006 | 26.90 | 27.99 | 26.85 | 27.68 | 634,272 | +1.38(+5.23%) |
Nov 10, 2006 | 25.83 | 26.30 | 25.71 | 26.30 | 441,602 | +0.48(+1.86%) |
Nov 09, 2006 | 25.93 | 25.93 | 25.57 | 25.83 | 68,492 | -0.10(-0.40%) |
Nov 08, 2006 | 26.35 | 26.37 | 25.66 | 25.93 | 124,178 | -0.48(-1.82%) |
Nov 07, 2006 | 26.31 | 26.51 | 26.28 | 26.41 | 97,702 | +0.10(+0.40%) |
Nov 06, 2006 | 25.59 | 26.58 | 25.59 | 26.30 | 131,516 | +0.76(+2.97%) |
Nov 03, 2006 | 24.98 | 25.73 | 24.88 | 25.55 | 151,805 | +0.70(+2.83%) |
Nov 02, 2006 | 25.02 | 25.02 | 23.63 | 24.85 | 458,293 | -0.20(-0.80%) |
Nov 01, 2006 | 26.48 | 26.52 | 25.02 | 25.05 | 466,783 | -1.29(-4.91%) |
Oct 31, 2006 | 26.65 | 26.69 | 26.05 | 26.34 | 562,183 | +0.32(+1.23%) |
Oct 30, 2006 | 25.35 | 26.10 | 25.30 | 26.02 | 427,069 | +0.68(+2.69%) |
Oct 27, 2006 | 25.19 | 25.98 | 25.10 | 25.34 | 156,553 | +0.15(+0.58%) |
Oct 26, 2006 | 25.51 | 25.63 | 24.32 | 25.19 | 440,163 | -0.73(-2.82%) |
Oct 25, 2006 | 27.76 | 27.76 | 25.54 | 25.92 | 456,854 | -2.02(-7.21%) |
Oct 24, 2006 | 27.56 | 27.94 | 25.23 | 27.94 | 680,030 | -0.05(-0.17%) |
Oct 23, 2006 | 26.39 | 28.10 | 26.34 | 27.99 | 436,566 | +1.61(+6.11%) |
Oct 20, 2006 | 25.71 | 26.37 | 25.57 | 26.37 | 70,075 | +0.67(+2.62%) |
Oct 19, 2006 | 25.35 | 25.92 | 25.35 | 25.70 | 98,421 | +0.28(+1.09%) |
Oct 18, 2006 | 25.30 | 25.42 | 25.13 | 25.42 | 84,320 | +0.17(+0.66%) |
Oct 17, 2006 | 25.45 | 25.47 | 25.25 | 25.26 | 128,351 | -0.19(-0.76%) |
Oct 16, 2006 | 25.06 | 25.71 | 25.04 | 25.45 | 155,978 | +0.32(+1.27%) |
Oct 13, 2006 | 25.76 | 25.80 | 24.97 | 25.13 | 108,781 | -0.54(-2.08%) |
Oct 12, 2006 | 25.58 | 26.13 | 25.56 | 25.67 | 199,721 | +0.15(+0.60%) |
Oct 11, 2006 | 26.24 | 26.33 | 25.41 | 25.51 | 328,935 | -0.99(-3.75%) |
Oct 10, 2006 | 25.23 | 26.68 | 25.23 | 26.51 | 544,340 | +1.71(+6.89%) |
Oct 09, 2006 | 24.98 | 25.05 | 23.04 | 24.80 | 493,259 | -0.18(-0.72%) |
Oct 06, 2006 | 25.52 | 25.61 | 24.78 | 24.98 | 188,497 | -0.54(-2.10%) |
Oct 05, 2006 | 25.69 | 25.72 | 25.37 | 25.51 | 143,891 | -0.24(-0.94%) |
Oct 04, 2006 | 25.54 | 26.15 | 25.23 | 25.76 | 410,234 | +1.04(+4.19%) |
Oct 03, 2006 | 23.84 | 24.84 | 23.72 | 24.72 | 201,879 | +0.77(+3.22%) |
Oct 02, 2006 | 23.88 | 24.06 | 23.74 | 23.95 | 233,967 | +0.09(+0.38%) |
Sep 29, 2006 | 23.58 | 23.87 | 23.55 | 23.86 | 208,066 | +0.29(+1.24%) |
Sep 28, 2006 | 23.81 | 23.85 | 23.50 | 23.57 | 182,022 | -0.24(-1.02%) |
Sep 27, 2006 | 22.96 | 24.48 | 22.84 | 23.81 | 331,957 | +0.50(+2.15%) |
Sep 26, 2006 | 23.28 | 23.35 | 22.85 | 23.31 | 210,800 | -0.24(-1.03%) |
Sep 25, 2006 | 23.32 | 23.77 | 23.25 | 23.55 | 112,954 | +0.29(+1.25%) |
Sep 22, 2006 | 23.32 | 23.41 | 22.94 | 23.26 | 168,065 | -0.31(-1.33%) |
Sep 21, 2006 | 23.98 | 24.28 | 22.60 | 23.57 | 610,818 | -0.26(-1.08%) |
Sep 20, 2006 | 22.59 | 24.05 | 22.59 | 23.83 | 626,214 | +1.35(+6.00%) |
Sep 19, 2006 | 22.55 | 23.02 | 22.45 | 22.48 | 483,474 | +0.10(+0.47%) |
Sep 18, 2006 | 21.34 | 22.88 | 21.27 | 22.38 | 589,810 | +0.85(+3.97%) |
Sep 15, 2006 | 21.02 | 21.52 | 21.00 | 21.52 | 293,394 | +0.53(+2.52%) |
Sep 14, 2006 | 20.96 | 21.06 | 20.88 | 21.00 | 630,099 | +0.02(+0.10%) |
Sep 13, 2006 | 21.12 | 21.31 | 20.92 | 20.97 | 93,097 | -0.10(-0.46%) |
Sep 12, 2006 | 20.85 | 21.16 | 20.68 | 21.07 | 553,837 | +0.38(+1.81%) |
Sep 11, 2006 | 20.92 | 20.99 | 20.48 | 20.70 | 192,094 | -0.15(-0.70%) |
Sep 08, 2006 | 20.85 | 21.09 | 20.54 | 20.84 | 171,230 | -0.01(-0.03%) |
Sep 07, 2006 | 20.84 | 20.85 | 19.67 | 20.85 | 339,007 | +0.05(+0.23%) |
Sep 06, 2006 | 21.68 | 21.93 | 20.54 | 20.80 | 396,996 | -0.79(-3.67%) |
Sep 05, 2006 | 21.16 | 21.61 | 21.00 | 21.59 | 453,976 | +0.67(+3.22%) |
Sep 01, 2006 | 20.33 | 20.99 | 20.33 | 20.92 | 376,995 | +0.54(+2.66%) |
Aug 31, 2006 | 20.08 | 20.38 | 20.04 | 20.38 | 172,957 | +0.30(+1.49%) |
Aug 30, 2006 | 20.15 | 20.22 | 19.95 | 20.08 | 297,135 | +0.03(+0.17%) |
Aug 29, 2006 | 20.03 | 20.14 | 19.88 | 20.04 | 148,783 | +0.06(+0.31%) |
Aug 28, 2006 | 19.46 | 20.43 | 19.42 | 19.98 | 329,654 | +0.67(+3.49%) |
Aug 25, 2006 | 19.29 | 19.42 | 19.12 | 19.31 | 81,154 | +0.08(+0.43%) |
Aug 24, 2006 | 19.11 | 19.23 | 19.01 | 19.22 | 863,203 | +0.11(+0.58%) |
Aug 23, 2006 | 19.17 | 19.17 | 18.88 | 19.11 | 316,704 | -0.06(-0.29%) |
Aug 22, 2006 | 18.57 | 19.32 | 18.57 | 19.17 | 209,361 | +0.61(+3.30%) |
Aug 21, 2006 | 18.59 | 18.66 | 18.34 | 18.56 | 158,712 | +0.22(+1.18%) |
Aug 18, 2006 | 18.01 | 18.56 | 18.01 | 18.34 | 279,292 | +0.29(+1.62%) |
Aug 17, 2006 | 17.72 | 18.24 | 17.72 | 18.05 | 728,665 | +0.74(+4.30%) |
Aug 16, 2006 | 16.19 | 17.48 | 16.17 | 17.30 | 882,197 | +1.18(+7.33%) |
Aug 15, 2006 | 15.83 | 16.17 | 15.80 | 16.12 | 170,655 | +0.29(+1.80%) |
Aug 14, 2006 | 15.71 | 16.01 | 15.70 | 15.84 | 199,145 | +0.14(+0.88%) |
Aug 11, 2006 | 15.85 | 15.85 | 15.60 | 15.70 | 94,824 | +0.12(+0.76%) |
Aug 10, 2006 | 15.57 | 15.61 | 15.29 | 15.58 | 86,766 | -0.12(-0.75%) |
Aug 09, 2006 | 15.94 | 16.02 | 15.39 | 15.70 | 68,204 | -0.26(-1.61%) |
Aug 08, 2006 | 15.91 | 16.23 | 15.88 | 15.96 | 41,440 | -0.06(-0.35%) |
Aug 07, 2006 | 16.23 | 16.23 | 15.88 | 16.01 | 22,590 | -0.24(-1.50%) |
Aug 04, 2006 | 16.26 | 16.40 | 16.13 | 16.26 | 104,033 | +0.00(+0.00%) |
Aug 03, 2006 | 16.44 | 16.44 | 16.16 | 16.26 | 120,149 | -0.18(-1.10%) |
Aug 02, 2006 | 16.02 | 16.44 | 15.96 | 16.44 | 158,424 | +0.49(+3.05%) |
Aug 01, 2006 | 15.95 | 16.16 | 15.78 | 15.95 | 142,452 | +0.10(+0.66%) |
Jul 31, 2006 | 15.85 | 15.90 | 15.78 | 15.85 | 15,540 | -0.07(-0.44%) |
Jul 28, 2006 | 15.91 | 15.98 | 15.85 | 15.91 | 81,874 | +0.01(+0.04%) |
Jul 27, 2006 | 15.85 | 15.98 | 15.81 | 15.91 | 42,879 | +0.10(+0.62%) |
Jul 26, 2006 | 15.78 | 15.91 | 15.72 | 15.81 | 88,061 | +0.03(+0.22%) |
Jul 25, 2006 | 15.64 | 15.80 | 15.59 | 15.78 | 49,354 | +0.07(+0.44%) |
Jul 24, 2006 | 15.81 | 15.83 | 15.64 | 15.71 | 64,319 | -0.07(-0.44%) |
Jul 21, 2006 | 15.95 | 15.95 | 15.64 | 15.78 | 214,829 | +0.00(+0.00%) |
Jul 20, 2006 | 15.53 | 16.02 | 15.51 | 15.78 | 146,049 | +0.21(+1.34%) |
Jul 19, 2006 | 15.25 | 15.64 | 15.25 | 15.57 | 65,038 | +0.29(+1.91%) |
Jul 18, 2006 | 15.46 | 15.48 | 14.96 | 15.28 | 185,907 | -0.17(-1.12%) |
Jul 17, 2006 | 15.53 | 15.62 | 15.21 | 15.45 | 236,845 | -0.19(-1.20%) |
Jul 14, 2006 | 15.81 | 15.81 | 15.57 | 15.64 | 87,341 | -0.26(-1.66%) |
Jul 13, 2006 | 15.95 | 16.09 | 15.86 | 15.90 | 214,973 | -0.16(-0.99%) |
Jul 12, 2006 | 15.98 | 16.14 | 15.91 | 16.06 | 146,337 | -0.24(-1.45%) |
Jul 11, 2006 | 16.44 | 16.57 | 16.20 | 16.30 | 354,548 | -0.14(-0.85%) |
Jul 10, 2006 | 16.02 | 16.51 | 16.02 | 16.44 | 224,326 | +0.32(+1.98%) |
Jul 07, 2006 | 16.30 | 16.30 | 15.94 | 16.12 | 96,551 | -0.21(-1.28%) |
Jul 06, 2006 | 16.05 | 16.33 | 15.78 | 16.32 | 185,044 | +0.28(+1.73%) |
Jul 05, 2006 | 15.91 | 16.12 | 15.71 | 16.05 | 194,972 | -0.08(-0.47%) |
Jul 03, 2006 | 15.67 | 16.12 | 15.67 | 16.12 | 157,704 | +0.38(+2.43%) |
Jun 30, 2006 | 15.67 | 15.78 | 15.60 | 15.74 | 515,562 | +0.07(+0.44%) |
Jun 29, 2006 | 15.32 | 15.80 | 15.30 | 15.67 | 2,746,884 | +0.36(+2.36%) |
Jun 28, 2006 | 15.74 | 15.74 | 14.99 | 15.31 | 236,557 | -0.50(-3.16%) |
Jun 27, 2006 | 15.57 | 15.84 | 15.50 | 15.81 | 115,400 | +0.24(+1.56%) |
Jun 26, 2006 | 15.69 | 15.73 | 15.34 | 15.57 | 60,722 | -0.14(-0.88%) |
Jun 23, 2006 | 15.36 | 15.93 | 15.29 | 15.71 | 76,981 | +0.28(+1.80%) |
Jun 22, 2006 | 15.25 | 15.57 | 15.25 | 15.43 | 77,989 | +0.10(+0.68%) |
Jun 21, 2006 | 15.60 | 15.62 | 15.15 | 15.32 | 54,247 | -0.38(-2.39%) |
Jun 20, 2006 | 15.94 | 16.02 | 15.69 | 15.70 | 37,699 | -0.24(-1.48%) |
Jun 19, 2006 | 15.64 | 16.05 | 15.60 | 15.94 | 171,806 | +0.33(+2.14%) |
Jun 16, 2006 | 15.39 | 15.91 | 15.39 | 15.60 | 85,759 | +0.22(+1.40%) |
Jun 15, 2006 | 15.19 | 15.59 | 14.98 | 15.39 | 128,207 | -0.48(-3.02%) |
Jun 14, 2006 | 15.87 | 16.16 | 15.78 | 15.87 | 61,153 | +0.00(+0.00%) |
Jun 13, 2006 | 15.81 | 16.10 | 15.78 | 15.87 | 328,503 | -0.01(-0.09%) |
Jun 12, 2006 | 16.30 | 16.37 | 15.78 | 15.88 | 270,371 | -0.38(-2.31%) |
Jun 09, 2006 | 16.26 | 16.37 | 16.23 | 16.26 | 44,318 | -0.02(-0.13%) |
Jun 08, 2006 | 16.37 | 16.37 | 16.16 | 16.28 | 180,871 | -0.13(-0.76%) |
Jun 07, 2006 | 16.51 | 16.69 | 16.38 | 16.40 | 140,437 | -0.02(-0.13%) |
Jun 06, 2006 | 16.68 | 16.73 | 15.85 | 16.42 | 216,124 | -0.32(-1.91%) |
Jun 05, 2006 | 16.78 | 16.83 | 16.61 | 16.74 | 117,846 | +0.13(+0.79%) |
Jun 02, 2006 | 16.75 | 16.80 | 16.54 | 16.61 | 116,264 | -0.24(-1.44%) |
Jun 01, 2006 | 16.54 | 16.85 | 16.51 | 16.85 | 132,379 | +0.31(+1.89%) |
May 31, 2006 | 16.44 | 16.62 | 16.39 | 16.54 | 70,362 | +0.15(+0.93%) |
May 30, 2006 | 16.54 | 16.68 | 15.98 | 16.39 | 301,020 | -0.05(-0.30%) |
May 26, 2006 | 16.32 | 16.57 | 16.26 | 16.44 | 74,679 | +0.08(+0.51%) |
May 25, 2006 | 16.16 | 16.48 | 16.11 | 16.35 | 402,032 | +0.37(+2.30%) |
May 24, 2006 | 16.03 | 16.54 | 15.81 | 15.98 | 593,839 | -0.01(-0.09%) |
May 23, 2006 | 15.85 | 16.70 | 15.85 | 16.00 | 440,738 | +0.40(+2.54%) |
May 22, 2006 | 16.09 | 16.12 | 15.55 | 15.60 | 586,356 | -0.33(-2.05%) |
May 19, 2006 | 15.98 | 16.22 | 15.80 | 15.93 | 158,280 | +0.03(+0.17%) |
May 18, 2006 | 15.46 | 16.23 | 15.46 | 15.90 | 1,051,269 | +0.85(+5.63%) |
May 17, 2006 | 15.76 | 16.33 | 14.87 | 15.05 | 724,780 | +0.22(+1.45%) |
May 16, 2006 | 14.70 | 14.84 | 14.56 | 14.84 | 99,284 | +0.14(+0.95%) |
May 15, 2006 | 14.84 | 14.98 | 14.70 | 14.70 | 58,419 | -0.14(-0.94%) |
May 12, 2006 | 14.98 | 15.03 | 14.73 | 14.84 | 87,629 | -0.01(-0.05%) |
May 11, 2006 | 15.43 | 15.48 | 14.65 | 14.84 | 81,010 | -0.52(-3.39%) |
May 10, 2006 | 15.32 | 15.39 | 15.32 | 15.37 | 24,749 | -0.03(-0.18%) |
May 09, 2006 | 15.44 | 15.60 | 15.36 | 15.39 | 109,645 | -0.09(-0.58%) |
May 08, 2006 | 15.43 | 15.57 | 15.40 | 15.48 | 73,384 | +0.06(+0.36%) |
May 05, 2006 | 15.50 | 15.52 | 15.39 | 15.43 | 75,686 | -0.03(-0.23%) |
May 04, 2006 | 15.53 | 15.55 | 15.41 | 15.46 | 76,550 | -0.03(-0.22%) |
May 03, 2006 | 15.48 | 15.51 | 15.30 | 15.50 | 234,830 | +0.00(+0.00%) |
May 02, 2006 | 15.39 | 15.57 | 15.32 | 15.50 | 200,440 | -0.02(-0.13%) |
May 01, 2006 | 15.39 | 15.60 | 15.39 | 15.52 | 297,135 | -0.01(-0.09%) |
Apr 28, 2006 | 15.72 | 15.74 | 15.49 | 15.53 | 57,844 | +0.00(+0.00%) |
Apr 27, 2006 | 15.88 | 15.88 | 15.53 | 15.53 | 30,648 | -0.30(-1.89%) |
Apr 26, 2006 | 15.60 | 16.05 | 15.57 | 15.83 | 310,949 | +0.35(+2.24%) |
Apr 25, 2006 | 15.50 | 15.63 | 15.42 | 15.48 | 271,378 | +0.06(+0.36%) |
Apr 24, 2006 | 15.43 | 15.53 | 15.33 | 15.43 | 51,656 | +0.03(+0.18%) |
Apr 21, 2006 | 15.25 | 15.50 | 15.25 | 15.40 | 147,920 | +0.11(+0.73%) |
Apr 20, 2006 | 15.43 | 15.48 | 15.25 | 15.29 | 150,078 | -0.19(-1.26%) |
Apr 19, 2006 | 15.39 | 15.57 | 15.39 | 15.48 | 73,816 | +0.11(+0.72%) |
Apr 18, 2006 | 15.34 | 15.52 | 15.22 | 15.37 | 97,702 | +0.01(+0.09%) |
Apr 17, 2006 | 15.22 | 15.37 | 15.01 | 15.36 | 103,026 | +0.17(+1.14%) |
Apr 13, 2006 | 14.73 | 15.36 | 14.74 | 15.19 | 152,093 | +0.45(+3.07%) |
Apr 12, 2006 | 15.67 | 15.71 | 14.73 | 14.73 | 440,019 | -0.79(-5.06%) |
Apr 11, 2006 | 15.60 | 15.60 | 15.36 | 15.52 | 116,839 | -0.01(-0.09%) |
Apr 10, 2006 | 15.67 | 15.71 | 15.39 | 15.53 | 128,782 | -0.21(-1.32%) |
Apr 07, 2006 | 15.81 | 15.91 | 15.58 | 15.74 | 104,896 | -0.10(-0.66%) |
Apr 06, 2006 | 15.91 | 15.92 | 15.68 | 15.85 | 139,430 | -0.01(-0.04%) |
Apr 05, 2006 | 15.98 | 15.98 | 15.81 | 15.85 | 48,779 | -0.13(-0.83%) |
Apr 04, 2006 | 16.02 | 16.15 | 15.96 | 15.98 | 155,834 | -0.09(-0.56%) |
Apr 03, 2006 | 15.93 | 16.22 | 15.85 | 16.07 | 178,712 | +0.19(+1.23%) |
Mar 31, 2006 | 15.60 | 16.07 | 15.60 | 15.88 | 179,144 | +0.28(+1.78%) |
Mar 30, 2006 | 16.26 | 16.26 | 15.14 | 15.60 | 907,378 | +0.65(+4.32%) |
Mar 29, 2006 | 14.77 | 15.12 | 14.77 | 14.96 | 163,172 | +0.29(+1.99%) |
Mar 28, 2006 | 15.19 | 15.19 | 14.11 | 14.66 | 504,914 | -0.49(-3.21%) |
Mar 27, 2006 | 15.36 | 15.44 | 14.98 | 15.15 | 307,063 | -0.24(-1.58%) |
Mar 24, 2006 | 15.53 | 15.57 | 15.37 | 15.39 | 55,685 | -0.10(-0.67%) |
Mar 23, 2006 | 15.71 | 15.74 | 15.47 | 15.50 | 232,816 | -0.22(-1.37%) |
Mar 22, 2006 | 16.09 | 16.12 | 15.71 | 15.71 | 126,336 | -0.41(-2.54%) |
Mar 21, 2006 | 15.81 | 16.53 | 15.81 | 16.12 | 265,911 | +0.40(+2.52%) |
Mar 20, 2006 | 15.29 | 15.78 | 15.25 | 15.73 | 234,111 | +0.44(+2.86%) |
Mar 17, 2006 | 15.19 | 15.31 | 15.19 | 15.29 | 126,048 | +0.14(+0.92%) |
Mar 16, 2006 | 15.09 | 15.34 | 14.98 | 15.15 | 72,521 | +0.00(+0.00%) |
Mar 15, 2006 | 15.34 | 15.34 | 15.12 | 15.15 | 94,968 | -0.24(-1.58%) |
Mar 14, 2006 | 15.34 | 15.46 | 15.29 | 15.39 | 161,589 | +0.00(+0.00%) |
Mar 13, 2006 | 15.35 | 15.47 | 15.26 | 15.39 | 268,069 | +0.00(+0.00%) |
Mar 10, 2006 | 15.15 | 15.45 | 15.15 | 15.39 | 395,844 | +0.33(+2.17%) |
Mar 09, 2006 | 15.39 | 15.39 | 15.07 | 15.07 | 463,761 | -0.36(-2.34%) |
Mar 08, 2006 | 15.53 | 15.58 | 15.32 | 15.43 | 264,328 | -0.07(-0.45%) |
Mar 07, 2006 | 15.53 | 15.60 | 15.30 | 15.50 | 189,936 | +0.03(+0.22%) |
Mar 06, 2006 | 15.43 | 15.55 | 15.43 | 15.46 | 233,247 | -0.03(-0.22%) |
Mar 03, 2006 | 15.48 | 15.50 | 15.39 | 15.50 | 276,702 | -0.03(-0.22%) |
Mar 02, 2006 | 15.98 | 16.00 | 15.53 | 15.53 | 259,867 | -0.45(-2.83%) |