Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.08 | 21.19 | 20.41 | 20.45 | 1,631,701 | -0.57(-2.71%) |
Mar 29, 2007 | 20.93 | 21.01 | 20.73 | 21.01 | 1,132,847 | +0.45(+2.20%) |
Mar 28, 2007 | 20.75 | 20.98 | 20.45 | 20.56 | 1,483,305 | +0.15(+0.73%) |
Mar 27, 2007 | 20.41 | 20.51 | 20.34 | 20.41 | 1,945,788 | +0.19(+0.92%) |
Mar 26, 2007 | 20.41 | 20.41 | 19.89 | 20.23 | 1,287,870 | +0.04(+0.21%) |
Mar 23, 2007 | 19.83 | 20.23 | 19.80 | 20.19 | 1,872,237 | +0.93(+4.85%) |
Mar 22, 2007 | 19.12 | 19.37 | 18.96 | 19.25 | 2,161,753 | +0.58(+3.08%) |
Mar 21, 2007 | 18.37 | 18.73 | 18.20 | 18.68 | 2,596,916 | +0.55(+3.04%) |
Mar 20, 2007 | 18.15 | 18.32 | 18.07 | 18.13 | 1,174,714 | +0.24(+1.35%) |
Mar 19, 2007 | 18.05 | 18.05 | 17.82 | 17.88 | 888,431 | +0.09(+0.52%) |
Mar 16, 2007 | 17.94 | 18.15 | 17.75 | 17.79 | 923,671 | -0.34(-1.88%) |
Mar 15, 2007 | 18.07 | 18.26 | 18.00 | 18.13 | 884,067 | +0.07(+0.38%) |
Mar 14, 2007 | 17.93 | 18.28 | 17.47 | 18.06 | 1,566,879 | -0.02(-0.14%) |
Mar 13, 2007 | 18.81 | 18.72 | 18.09 | 18.09 | 1,095,829 | -0.72(-3.85%) |
Mar 12, 2007 | 18.62 | 18.84 | 18.58 | 18.81 | 692,996 | -0.07(-0.36%) |
Mar 09, 2007 | 18.97 | 19.05 | 18.71 | 18.88 | 675,861 | +0.00(+0.00%) |
Mar 08, 2007 | 18.86 | 19.02 | 18.78 | 18.88 | 1,137,696 | +0.43(+2.35%) |
Mar 07, 2007 | 18.49 | 18.62 | 18.27 | 18.45 | 1,707,515 | -0.37(-1.94%) |
Mar 06, 2007 | 18.70 | 18.86 | 18.34 | 18.81 | 1,012,740 | +0.54(+2.98%) |
Mar 05, 2007 | 18.35 | 18.88 | 18.24 | 18.27 | 1,737,420 | -0.99(-5.14%) |
Mar 02, 2007 | 19.33 | 19.74 | 19.24 | 19.26 | 936,441 | -0.25(-1.30%) |
Mar 01, 2007 | 19.20 | 19.74 | 19.01 | 19.51 | 1,271,632 | -0.41(-2.05%) |
Feb 28, 2007 | 19.93 | 20.08 | 19.60 | 19.92 | 1,522,748 | +0.53(+2.71%) |
Feb 27, 2007 | 20.24 | 20.33 | 19.25 | 19.39 | 2,083,837 | -1.86(-8.76%) |
Feb 26, 2007 | 21.57 | 21.65 | 21.11 | 21.26 | 1,117,335 | -0.54(-2.47%) |
Feb 23, 2007 | 21.96 | 22.02 | 21.68 | 21.79 | 692,026 | -0.16(-0.73%) |
Feb 22, 2007 | 21.93 | 21.99 | 21.73 | 21.95 | 588,731 | +0.25(+1.17%) |
Feb 21, 2007 | 21.73 | 21.76 | 21.47 | 21.70 | 1,019,530 | -0.04(-0.20%) |
Feb 20, 2007 | 22.00 | 22.10 | 21.69 | 21.74 | 1,141,253 | +0.09(+0.43%) |
Feb 16, 2007 | 21.58 | 21.73 | 21.37 | 21.65 | 560,927 | +0.02(+0.11%) |
Feb 15, 2007 | 21.78 | 21.80 | 21.50 | 21.63 | 759,434 | +0.11(+0.49%) |
Feb 14, 2007 | 21.47 | 21.61 | 21.22 | 21.52 | 799,006 | +0.30(+1.40%) |
Feb 13, 2007 | 21.12 | 21.22 | 20.97 | 21.22 | 857,524 | +0.70(+3.41%) |
Feb 12, 2007 | 20.83 | 20.92 | 20.34 | 20.53 | 962,744 | -0.30(-1.43%) |
Feb 09, 2007 | 21.16 | 21.30 | 20.77 | 20.82 | 626,880 | -0.30(-1.41%) |
Feb 08, 2007 | 20.93 | 21.14 | 20.75 | 21.12 | 771,234 | +0.01(+0.03%) |
Feb 07, 2007 | 21.49 | 21.49 | 21.03 | 21.11 | 685,721 | -0.51(-2.37%) |
Feb 06, 2007 | 21.57 | 21.65 | 21.37 | 21.63 | 587,599 | +0.56(+2.64%) |
Feb 05, 2007 | 21.33 | 21.35 | 21.03 | 21.07 | 784,490 | -0.24(-1.10%) |
Feb 02, 2007 | 21.22 | 21.39 | 21.12 | 21.31 | 391,356 | -0.04(-0.17%) |
Feb 01, 2007 | 21.27 | 21.57 | 21.09 | 21.34 | 1,310,016 | +0.27(+1.29%) |
Jan 31, 2007 | 20.96 | 21.21 | 20.58 | 21.07 | 859,819 | +0.06(+0.29%) |
Jan 30, 2007 | 20.51 | 21.01 | 20.51 | 21.01 | 800,008 | +0.70(+3.44%) |
Jan 29, 2007 | 20.36 | 20.72 | 20.29 | 20.31 | 638,196 | -0.49(-2.35%) |
Jan 26, 2007 | 20.79 | 21.00 | 20.59 | 20.80 | 467,331 | +0.09(+0.45%) |
Jan 25, 2007 | 21.22 | 21.26 | 20.67 | 20.71 | 861,597 | -0.54(-2.53%) |
Jan 24, 2007 | 20.98 | 21.29 | 20.73 | 21.24 | 974,106 | +0.22(+1.06%) |
Jan 23, 2007 | 20.04 | 21.06 | 19.97 | 21.02 | 2,024,188 | +1.02(+5.10%) |
Jan 22, 2007 | 20.09 | 20.23 | 19.82 | 20.00 | 725,972 | +0.28(+1.44%) |
Jan 19, 2007 | 19.60 | 19.85 | 19.49 | 19.72 | 1,202,842 | +0.30(+1.53%) |
Jan 18, 2007 | 19.78 | 20.10 | 19.24 | 19.42 | 1,891,150 | +0.11(+0.54%) |
Jan 17, 2007 | 19.28 | 19.50 | 19.18 | 19.31 | 1,099,385 | -0.08(-0.41%) |
Jan 16, 2007 | 19.73 | 19.75 | 19.26 | 19.39 | 1,191,364 | -0.43(-2.15%) |
Jan 12, 2007 | 19.64 | 19.83 | 19.49 | 19.82 | 1,616,990 | +0.51(+2.63%) |
Jan 11, 2007 | 19.50 | 19.77 | 19.29 | 19.31 | 2,115,521 | +0.00(+0.00%) |
Jan 10, 2007 | 19.50 | 19.54 | 19.30 | 19.31 | 1,848,959 | -0.33(-1.70%) |
Jan 09, 2007 | 20.07 | 20.08 | 19.60 | 19.65 | 1,567,202 | -0.71(-3.46%) |
Jan 08, 2007 | 20.41 | 20.61 | 20.22 | 20.35 | 1,705,252 | -0.21(-1.02%) |
Jan 05, 2007 | 20.49 | 20.89 | 20.44 | 20.56 | 636,256 | -0.50(-2.38%) |
Jan 04, 2007 | 21.17 | 21.34 | 21.00 | 21.06 | 567,231 | -0.73(-3.35%) |
Jan 03, 2007 | 22.57 | 22.58 | 21.69 | 21.79 | 794,997 | -1.03(-4.53%) |
Dec 29, 2006 | 22.71 | 22.87 | 22.64 | 22.83 | 456,662 | +0.09(+0.41%) |
Dec 28, 2006 | 22.88 | 22.89 | 22.70 | 22.73 | 375,999 | -0.07(-0.33%) |
Dec 27, 2006 | 22.92 | 22.94 | 22.63 | 22.81 | 376,807 | +0.32(+1.40%) |
Dec 26, 2006 | 22.46 | 22.68 | 22.19 | 22.49 | 319,259 | +0.19(+0.83%) |
Dec 22, 2006 | 22.85 | 22.86 | 22.13 | 22.31 | 443,245 | -0.15(-0.69%) |
Dec 21, 2006 | 22.57 | 22.77 | 22.37 | 22.46 | 788,531 | +0.38(+1.74%) |
Dec 20, 2006 | 22.27 | 22.27 | 21.93 | 22.08 | 422,554 | +0.28(+1.28%) |
Dec 19, 2006 | 21.78 | 21.89 | 21.63 | 21.80 | 560,604 | +0.17(+0.77%) |
Dec 18, 2006 | 22.31 | 22.31 | 21.59 | 21.63 | 380,525 | -0.56(-2.54%) |
Dec 15, 2006 | 22.04 | 22.30 | 21.97 | 22.20 | 624,456 | +0.25(+1.13%) |
Dec 14, 2006 | 21.87 | 22.02 | 21.79 | 21.95 | 489,154 | +0.23(+1.05%) |
Dec 13, 2006 | 21.66 | 21.89 | 21.53 | 21.72 | 529,728 | -0.16(-0.73%) |
Dec 12, 2006 | 21.99 | 22.18 | 21.78 | 21.88 | 561,735 | -0.56(-2.48%) |
Dec 11, 2006 | 22.25 | 22.53 | 22.20 | 22.44 | 312,793 | -0.11(-0.49%) |
Dec 08, 2006 | 22.70 | 22.88 | 22.38 | 22.55 | 311,662 | -0.07(-0.30%) |
Dec 07, 2006 | 22.74 | 22.81 | 22.44 | 22.62 | 504,511 | +0.32(+1.41%) |
Dec 06, 2006 | 22.58 | 22.72 | 22.30 | 22.30 | 1,209,793 | -0.41(-1.80%) |
Dec 05, 2006 | 22.30 | 22.72 | 22.15 | 22.71 | 719,345 | +0.55(+2.48%) |
Dec 04, 2006 | 21.94 | 22.16 | 21.81 | 22.16 | 505,643 | +0.36(+1.65%) |
Dec 01, 2006 | 21.80 | 22.26 | 21.70 | 21.80 | 1,136,403 | -0.01(-0.03%) |
Nov 30, 2006 | 21.56 | 21.96 | 21.56 | 21.81 | 700,916 | +0.22(+1.03%) |
Nov 29, 2006 | 21.25 | 21.63 | 21.16 | 21.58 | 1,079,987 | +0.20(+0.93%) |
Nov 28, 2006 | 20.91 | 21.42 | 20.83 | 21.39 | 748,765 | +0.41(+1.98%) |
Nov 27, 2006 | 21.40 | 21.53 | 20.97 | 20.97 | 357,409 | -0.38(-1.80%) |
Nov 24, 2006 | 21.37 | 21.61 | 21.35 | 21.35 | 247,648 | -0.26(-1.20%) |
Nov 22, 2006 | 21.77 | 21.81 | 21.35 | 21.61 | 1,011,124 | +0.31(+1.45%) |
Nov 21, 2006 | 21.34 | 21.40 | 21.06 | 21.31 | 586,791 | +0.88(+4.33%) |
Nov 20, 2006 | 20.66 | 20.66 | 20.40 | 20.42 | 1,020,500 | +0.42(+2.10%) |
Nov 17, 2006 | 19.92 | 20.10 | 19.81 | 20.00 | 1,449,682 | -0.69(-3.32%) |
Nov 16, 2006 | 21.46 | 21.50 | 20.59 | 20.69 | 1,536,812 | -0.80(-3.71%) |
Nov 15, 2006 | 21.56 | 21.61 | 21.31 | 21.48 | 1,299,994 | -0.40(-1.84%) |
Nov 14, 2006 | 21.81 | 21.91 | 21.62 | 21.89 | 433,223 | +0.41(+1.93%) |
Nov 13, 2006 | 21.37 | 21.55 | 21.32 | 21.47 | 454,884 | -0.19(-0.86%) |
Nov 10, 2006 | 21.90 | 21.93 | 21.50 | 21.66 | 494,004 | -0.46(-2.07%) |
Nov 09, 2006 | 22.08 | 22.33 | 22.04 | 22.12 | 554,946 | -0.23(-1.02%) |
Nov 08, 2006 | 22.03 | 22.41 | 21.95 | 22.34 | 558,179 | +0.35(+1.57%) |
Nov 07, 2006 | 22.12 | 22.26 | 21.85 | 22.00 | 1,753,585 | +0.41(+1.89%) |
Nov 06, 2006 | 21.53 | 21.63 | 21.39 | 21.59 | 606,351 | +0.46(+2.20%) |
Nov 03, 2006 | 21.16 | 21.19 | 20.91 | 21.13 | 402,509 | +0.34(+1.64%) |
Nov 02, 2006 | 20.79 | 20.90 | 20.54 | 20.79 | 442,922 | -0.17(-0.80%) |
Nov 01, 2006 | 21.44 | 21.46 | 20.92 | 20.95 | 458,602 | -0.21(-0.99%) |
Oct 31, 2006 | 21.25 | 21.33 | 20.84 | 21.16 | 993,666 | +0.46(+2.21%) |
Oct 30, 2006 | 20.99 | 21.03 | 20.68 | 20.71 | 649,350 | -0.07(-0.33%) |
Oct 27, 2006 | 20.57 | 21.02 | 20.57 | 20.77 | 863,699 | -0.27(-1.26%) |
Oct 26, 2006 | 21.28 | 21.29 | 20.76 | 21.04 | 911,709 | -0.27(-1.25%) |
Oct 25, 2006 | 21.06 | 21.44 | 20.97 | 21.31 | 975,561 | +0.22(+1.03%) |
Oct 24, 2006 | 20.75 | 21.22 | 20.66 | 21.09 | 701,725 | +0.08(+0.38%) |
Oct 23, 2006 | 20.86 | 21.24 | 20.79 | 21.01 | 674,891 | -0.37(-1.71%) |
Oct 20, 2006 | 21.69 | 21.69 | 21.24 | 21.37 | 1,165,662 | +0.04(+0.20%) |
Oct 19, 2006 | 21.13 | 21.36 | 21.11 | 21.33 | 1,058,811 | +0.21(+1.00%) |
Oct 18, 2006 | 20.97 | 21.26 | 20.92 | 21.12 | 1,157,418 | +0.51(+2.46%) |
Oct 17, 2006 | 20.97 | 20.99 | 20.40 | 20.61 | 1,080,795 | -0.16(-0.77%) |
Oct 16, 2006 | 20.51 | 20.92 | 20.39 | 20.77 | 1,343,316 | +0.15(+0.72%) |
Oct 13, 2006 | 20.45 | 20.75 | 20.41 | 20.62 | 867,093 | +0.26(+1.28%) |
Oct 12, 2006 | 19.75 | 20.36 | 19.68 | 20.36 | 822,963 | +0.83(+4.24%) |
Oct 11, 2006 | 19.80 | 19.80 | 19.49 | 19.54 | 1,036,988 | -0.72(-3.57%) |
Oct 10, 2006 | 19.94 | 20.32 | 19.86 | 20.26 | 941,291 | +0.62(+3.18%) |
Oct 09, 2006 | 19.46 | 19.85 | 19.46 | 19.63 | 1,110,377 | +0.44(+2.29%) |
Oct 06, 2006 | 19.02 | 19.29 | 18.89 | 19.20 | 875,661 | +0.05(+0.26%) |
Oct 05, 2006 | 18.93 | 19.25 | 18.80 | 19.15 | 2,275,878 | +0.11(+0.55%) |
Oct 04, 2006 | 18.81 | 19.07 | 18.56 | 19.04 | 1,898,586 | -0.24(-1.25%) |
Oct 03, 2006 | 19.88 | 19.88 | 19.21 | 19.28 | 1,438,528 | -0.92(-4.53%) |
Oct 02, 2006 | 20.46 | 20.53 | 20.16 | 20.20 | 738,419 | -0.15(-0.73%) |
Sep 29, 2006 | 20.51 | 20.51 | 20.26 | 20.35 | 803,565 | -0.27(-1.32%) |
Sep 28, 2006 | 20.38 | 20.83 | 20.38 | 20.62 | 1,287,061 | +0.54(+2.71%) |
Sep 27, 2006 | 19.92 | 20.15 | 19.73 | 20.07 | 1,559,443 | +0.37(+1.88%) |
Sep 26, 2006 | 19.50 | 19.78 | 19.34 | 19.70 | 1,573,183 | +0.79(+4.15%) |
Sep 25, 2006 | 19.02 | 19.05 | 18.27 | 18.92 | 1,623,780 | -0.20(-1.04%) |
Sep 22, 2006 | 19.54 | 19.59 | 19.07 | 19.12 | 1,305,975 | -0.07(-0.35%) |
Sep 21, 2006 | 19.39 | 19.48 | 19.15 | 19.18 | 1,483,952 | -0.29(-1.49%) |
Sep 20, 2006 | 19.42 | 19.56 | 19.33 | 19.47 | 1,380,819 | +0.02(+0.10%) |
Sep 19, 2006 | 20.01 | 20.01 | 19.30 | 19.46 | 1,483,305 | -0.56(-2.81%) |
Sep 18, 2006 | 19.85 | 20.09 | 19.69 | 20.02 | 1,234,848 | +0.66(+3.39%) |
Sep 15, 2006 | 19.46 | 19.57 | 19.26 | 19.36 | 1,093,889 | +0.31(+1.62%) |
Sep 14, 2006 | 19.70 | 19.77 | 19.02 | 19.05 | 1,627,174 | -0.85(-4.29%) |
Sep 13, 2006 | 19.39 | 19.91 | 19.39 | 19.91 | 1,486,538 | +0.16(+0.81%) |
Sep 12, 2006 | 19.88 | 19.98 | 19.49 | 19.75 | 1,558,473 | +0.72(+3.77%) |
Sep 11, 2006 | 19.73 | 19.73 | 18.96 | 19.03 | 2,237,244 | -1.18(-5.85%) |
Sep 08, 2006 | 20.35 | 20.59 | 20.19 | 20.21 | 1,195,567 | -0.57(-2.74%) |
Sep 07, 2006 | 20.38 | 21.13 | 20.20 | 20.78 | 1,362,552 | +0.19(+0.90%) |
Sep 06, 2006 | 21.09 | 21.15 | 20.56 | 20.59 | 1,239,698 | -0.72(-3.40%) |
Sep 05, 2006 | 21.66 | 21.71 | 21.19 | 21.32 | 1,510,786 | -0.73(-3.31%) |
Sep 01, 2006 | 21.87 | 22.06 | 21.73 | 22.05 | 660,665 | +0.40(+1.83%) |
Aug 31, 2006 | 21.78 | 21.86 | 21.55 | 21.65 | 703,503 | -0.25(-1.13%) |
Aug 30, 2006 | 22.29 | 22.42 | 21.89 | 21.90 | 1,046,202 | -0.39(-1.75%) |
Aug 29, 2006 | 22.11 | 22.31 | 21.78 | 22.29 | 532,638 | +0.18(+0.81%) |
Aug 28, 2006 | 22.21 | 22.33 | 22.10 | 22.11 | 354,338 | -0.21(-0.94%) |
Aug 25, 2006 | 22.31 | 22.53 | 22.10 | 22.32 | 591,479 | +0.34(+1.55%) |
Aug 24, 2006 | 21.93 | 22.07 | 21.59 | 21.98 | 982,835 | -0.01(-0.06%) |
Aug 23, 2006 | 22.75 | 22.79 | 21.99 | 21.99 | 1,096,960 | -0.77(-3.40%) |
Aug 22, 2006 | 22.64 | 22.94 | 22.59 | 22.77 | 421,908 | +0.11(+0.49%) |
Aug 21, 2006 | 22.46 | 22.88 | 22.42 | 22.65 | 1,264,592 | -0.09(-0.41%) |
Aug 18, 2006 | 22.70 | 22.80 | 22.36 | 22.75 | 759,919 | -0.19(-0.81%) |
Aug 17, 2006 | 23.20 | 23.36 | 22.86 | 22.93 | 625,749 | -0.78(-3.29%) |
Aug 16, 2006 | 23.67 | 24.04 | 23.61 | 23.71 | 1,084,513 | +0.14(+0.60%) |
Aug 15, 2006 | 23.26 | 23.58 | 23.07 | 23.57 | 304,388 | +0.35(+1.52%) |
Aug 14, 2006 | 23.53 | 23.66 | 23.17 | 23.22 | 468,301 | -0.41(-1.75%) |
Aug 11, 2006 | 23.77 | 23.97 | 23.56 | 23.63 | 359,187 | -0.29(-1.22%) |
Aug 10, 2006 | 23.66 | 24.00 | 23.52 | 23.92 | 779,479 | +0.26(+1.10%) |
Aug 09, 2006 | 23.54 | 23.97 | 23.45 | 23.66 | 732,277 | +0.51(+2.19%) |
Aug 08, 2006 | 23.35 | 23.48 | 23.07 | 23.15 | 536,679 | -0.08(-0.35%) |
Aug 07, 2006 | 23.20 | 23.43 | 22.89 | 23.24 | 516,311 | +0.59(+2.62%) |
Aug 04, 2006 | 22.89 | 22.99 | 22.49 | 22.64 | 695,259 | +0.06(+0.27%) |
Aug 03, 2006 | 22.33 | 22.80 | 22.33 | 22.58 | 775,761 | -0.15(-0.65%) |
Aug 02, 2006 | 22.58 | 22.95 | 22.49 | 22.73 | 1,500,117 | +0.41(+1.86%) |
Aug 01, 2006 | 22.29 | 22.49 | 22.05 | 22.31 | 920,115 | -0.36(-1.58%) |
Jul 31, 2006 | 22.42 | 22.81 | 22.27 | 22.67 | 1,087,261 | -0.15(-0.68%) |
Jul 28, 2006 | 22.39 | 22.85 | 22.36 | 22.83 | 1,208,338 | +0.56(+2.50%) |
Jul 27, 2006 | 22.58 | 22.77 | 22.13 | 22.27 | 966,832 | -0.07(-0.30%) |
Jul 26, 2006 | 22.18 | 22.41 | 22.03 | 22.34 | 1,286,577 | -0.14(-0.63%) |
Jul 25, 2006 | 21.89 | 22.53 | 21.89 | 22.48 | 899,262 | +0.35(+1.56%) |
Jul 24, 2006 | 21.68 | 22.33 | 21.63 | 22.13 | 1,020,985 | +0.95(+4.50%) |
Jul 21, 2006 | 22.07 | 22.07 | 21.06 | 21.18 | 812,779 | -0.90(-4.09%) |
Jul 20, 2006 | 22.86 | 22.92 | 22.08 | 22.08 | 775,276 | -1.37(-5.83%) |
Jul 19, 2006 | 22.27 | 23.45 | 22.21 | 23.45 | 813,425 | +1.03(+4.61%) |
Jul 18, 2006 | 22.59 | 22.66 | 22.02 | 22.42 | 717,082 | +0.67(+3.07%) |
Jul 17, 2006 | 22.33 | 22.37 | 21.66 | 21.75 | 580,487 | -0.76(-3.38%) |
Jul 14, 2006 | 22.73 | 22.83 | 22.41 | 22.51 | 917,205 | +0.23(+1.03%) |
Jul 13, 2006 | 22.99 | 23.11 | 22.18 | 22.28 | 1,379,687 | -1.34(-5.66%) |
Jul 12, 2006 | 24.16 | 24.16 | 23.58 | 23.62 | 500,631 | -0.62(-2.58%) |
Jul 11, 2006 | 23.97 | 24.26 | 23.54 | 24.24 | 384,890 | +0.41(+1.71%) |
Jul 10, 2006 | 23.97 | 24.19 | 23.58 | 23.84 | 494,974 | +0.45(+1.93%) |
Jul 07, 2006 | 24.00 | 24.31 | 23.30 | 23.38 | 570,141 | -0.39(-1.64%) |
Jul 06, 2006 | 23.59 | 23.81 | 23.45 | 23.77 | 459,410 | +0.47(+2.02%) |
Jul 05, 2006 | 23.20 | 23.55 | 22.92 | 23.30 | 973,944 | -1.07(-4.39%) |
Jul 03, 2006 | 23.98 | 24.39 | 23.98 | 24.37 | 497,883 | +0.47(+1.97%) |
Jun 30, 2006 | 24.03 | 24.05 | 23.79 | 23.90 | 776,246 | -0.53(-2.18%) |
Jun 29, 2006 | 23.54 | 24.44 | 23.46 | 24.44 | 1,822,125 | +1.20(+5.16%) |
Jun 28, 2006 | 23.12 | 23.41 | 22.92 | 23.24 | 1,192,658 | +1.16(+5.27%) |
Jun 27, 2006 | 22.52 | 22.67 | 21.93 | 22.07 | 612,979 | -0.38(-1.71%) |
Jun 26, 2006 | 22.41 | 22.46 | 22.05 | 22.46 | 945,332 | -0.04(-0.17%) |
Jun 23, 2006 | 22.08 | 22.81 | 21.97 | 22.49 | 888,431 | +0.04(+0.17%) |
Jun 22, 2006 | 22.59 | 22.73 | 21.96 | 22.46 | 1,776,701 | +0.06(+0.28%) |
Jun 21, 2006 | 21.53 | 22.54 | 21.45 | 22.39 | 1,256,994 | +1.27(+6.03%) |
Jun 20, 2006 | 21.03 | 21.28 | 20.88 | 21.12 | 1,375,646 | +0.59(+2.89%) |
Jun 19, 2006 | 21.82 | 21.82 | 20.40 | 20.53 | 1,076,916 | -1.78(-7.96%) |
Jun 16, 2006 | 22.46 | 22.52 | 21.89 | 22.30 | 777,700 | +0.00(+0.00%) |
Jun 15, 2006 | 21.25 | 22.30 | 21.19 | 22.30 | 1,297,245 | +1.70(+8.26%) |
Jun 14, 2006 | 20.29 | 20.67 | 20.08 | 20.60 | 1,234,525 | +1.16(+5.95%) |
Jun 13, 2006 | 20.51 | 20.76 | 19.28 | 19.44 | 1,625,558 | -1.49(-7.12%) |
Jun 12, 2006 | 21.79 | 22.10 | 20.85 | 20.93 | 931,107 | -0.66(-3.07%) |
Jun 09, 2006 | 21.52 | 21.92 | 21.41 | 21.60 | 1,199,609 | +0.20(+0.95%) |
Jun 08, 2006 | 21.35 | 21.63 | 20.30 | 21.39 | 2,964,186 | -0.32(-1.48%) |
Jun 07, 2006 | 22.18 | 22.55 | 21.65 | 21.71 | 1,273,160 | -0.54(-2.45%) |
Jun 06, 2006 | 22.70 | 22.74 | 21.66 | 22.26 | 1,620,547 | -0.97(-4.18%) |
Jun 05, 2006 | 24.19 | 24.20 | 23.23 | 23.23 | 672,304 | -0.51(-2.16%) |
Jun 02, 2006 | 23.61 | 23.74 | 23.25 | 23.74 | 798,715 | +0.51(+2.18%) |
Jun 01, 2006 | 22.61 | 23.24 | 22.51 | 23.24 | 1,225,473 | -0.50(-2.11%) |
May 31, 2006 | 23.45 | 23.77 | 23.20 | 23.74 | 1,197,992 | +0.12(+0.50%) |
May 30, 2006 | 24.74 | 24.78 | 23.54 | 23.62 | 783,520 | -1.24(-4.98%) |
May 26, 2006 | 24.27 | 24.88 | 24.14 | 24.86 | 982,188 | +0.84(+3.50%) |
May 25, 2006 | 23.54 | 24.10 | 23.38 | 24.01 | 723,871 | +1.03(+4.47%) |
May 24, 2006 | 23.01 | 23.37 | 22.36 | 22.99 | 1,114,904 | -0.71(-2.98%) |
May 23, 2006 | 23.53 | 24.61 | 23.51 | 23.69 | 922,378 | +1.09(+4.82%) |
May 22, 2006 | 22.98 | 23.00 | 22.35 | 22.60 | 1,410,724 | -1.22(-5.14%) |
May 19, 2006 | 23.35 | 23.92 | 23.01 | 23.83 | 1,162,429 | +0.57(+2.45%) |
May 18, 2006 | 23.45 | 23.61 | 23.20 | 23.26 | 1,038,443 | -0.40(-1.70%) |
May 17, 2006 | 24.11 | 24.47 | 23.66 | 23.66 | 2,506,230 | -1.16(-4.69%) |
May 16, 2006 | 24.81 | 24.99 | 24.40 | 24.83 | 1,309,208 | -0.33(-1.30%) |
May 15, 2006 | 24.86 | 25.31 | 24.40 | 25.15 | 1,859,466 | -1.67(-6.23%) |
May 12, 2006 | 27.59 | 27.62 | 26.56 | 26.82 | 1,090,171 | -1.57(-5.53%) |
May 11, 2006 | 28.55 | 28.65 | 28.12 | 28.39 | 927,712 | +0.11(+0.39%) |
May 10, 2006 | 28.39 | 28.49 | 28.15 | 28.28 | 371,473 | -0.24(-0.82%) |
May 09, 2006 | 28.09 | 28.54 | 27.97 | 28.52 | 414,148 | +0.49(+1.77%) |
May 08, 2006 | 28.46 | 28.52 | 27.65 | 28.02 | 703,503 | -0.34(-1.20%) |
May 05, 2006 | 27.96 | 28.44 | 27.93 | 28.36 | 477,354 | +1.14(+4.20%) |
May 04, 2006 | 26.91 | 27.27 | 26.79 | 27.22 | 646,440 | +0.03(+0.11%) |
May 03, 2006 | 27.62 | 27.69 | 26.76 | 27.19 | 748,927 | -0.36(-1.30%) |
May 02, 2006 | 26.60 | 27.55 | 26.60 | 27.55 | 797,584 | +1.50(+5.77%) |
May 01, 2006 | 25.83 | 26.13 | 25.75 | 26.04 | 787,400 | +0.45(+1.76%) |
Apr 28, 2006 | 25.55 | 25.86 | 25.52 | 25.59 | 430,960 | +0.22(+0.88%) |
Apr 27, 2006 | 25.90 | 25.90 | 24.98 | 25.37 | 648,057 | -0.53(-2.03%) |
Apr 26, 2006 | 25.64 | 26.23 | 25.58 | 25.90 | 798,877 | +0.20(+0.77%) |
Apr 25, 2006 | 25.94 | 26.04 | 25.56 | 25.70 | 708,837 | -0.12(-0.48%) |
Apr 24, 2006 | 26.06 | 26.06 | 25.70 | 25.82 | 597,137 | -0.02(-0.07%) |
Apr 21, 2006 | 25.61 | 26.16 | 25.51 | 25.84 | 833,793 | +0.07(+0.29%) |
Apr 20, 2006 | 26.29 | 26.30 | 25.38 | 25.77 | 664,060 | -0.54(-2.05%) |
Apr 19, 2006 | 25.86 | 26.44 | 25.58 | 26.30 | 992,857 | +0.07(+0.26%) |
Apr 18, 2006 | 25.96 | 26.35 | 25.70 | 26.24 | 1,278,494 | +1.61(+6.56%) |
Apr 17, 2006 | 24.28 | 24.84 | 24.28 | 24.62 | 378,424 | +0.53(+2.18%) |
Apr 13, 2006 | 24.34 | 24.28 | 23.95 | 24.10 | 638,358 | -0.25(-1.02%) |
Apr 12, 2006 | 24.16 | 24.53 | 24.13 | 24.34 | 460,219 | +0.43(+1.78%) |
Apr 11, 2006 | 24.39 | 24.40 | 23.88 | 23.92 | 529,890 | -0.06(-0.23%) |
Apr 10, 2006 | 23.67 | 24.06 | 23.51 | 23.97 | 1,142,708 | +0.36(+1.52%) |
Apr 07, 2006 | 23.42 | 23.80 | 23.30 | 23.61 | 750,543 | -0.04(-0.18%) |
Apr 06, 2006 | 23.87 | 23.95 | 23.62 | 23.66 | 862,082 | -0.35(-1.44%) |
Apr 05, 2006 | 24.49 | 24.49 | 23.97 | 24.00 | 539,428 | -0.38(-1.57%) |
Apr 04, 2006 | 24.28 | 24.48 | 24.00 | 24.39 | 919,468 | +0.38(+1.57%) |