Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.52 | 34.77 | 34.20 | 34.29 | 431,504 | -0.24(-0.69%) |
Apr 27, 2007 | 34.56 | 34.57 | 34.27 | 34.53 | 273,570 | +0.03(+0.08%) |
Apr 26, 2007 | 33.98 | 34.54 | 33.98 | 34.50 | 342,343 | +0.43(+1.25%) |
Apr 25, 2007 | 33.44 | 34.31 | 33.36 | 34.08 | 189,886 | +0.53(+1.57%) |
Apr 24, 2007 | 34.18 | 34.18 | 33.55 | 33.55 | 268,549 | -0.56(-1.64%) |
Apr 23, 2007 | 34.48 | 34.61 | 34.01 | 34.11 | 258,659 | -0.37(-1.07%) |
Apr 20, 2007 | 34.42 | 34.57 | 34.29 | 34.48 | 324,541 | +0.11(+0.33%) |
Apr 19, 2007 | 34.29 | 34.75 | 33.90 | 34.37 | 317,390 | -0.09(-0.27%) |
Apr 18, 2007 | 34.58 | 35.02 | 34.22 | 34.46 | 523,252 | -0.12(-0.34%) |
Apr 17, 2007 | 33.47 | 34.82 | 33.28 | 34.58 | 463,608 | +0.39(+1.13%) |
Apr 16, 2007 | 33.19 | 34.67 | 33.19 | 34.19 | 265,049 | +0.46(+1.36%) |
Apr 13, 2007 | 33.66 | 33.82 | 33.47 | 33.73 | 181,670 | +0.17(+0.51%) |
Apr 12, 2007 | 33.45 | 33.58 | 32.92 | 33.56 | 313,890 | +0.04(+0.12%) |
Apr 11, 2007 | 33.81 | 33.81 | 33.42 | 33.52 | 372,773 | -0.23(-0.68%) |
Apr 10, 2007 | 33.43 | 33.79 | 33.43 | 33.75 | 186,386 | +0.38(+1.14%) |
Apr 09, 2007 | 34.04 | 34.10 | 33.18 | 33.37 | 387,380 | -0.59(-1.74%) |
Apr 05, 2007 | 33.58 | 34.08 | 33.49 | 33.96 | 416,593 | +0.47(+1.39%) |
Apr 04, 2007 | 32.81 | 33.77 | 32.81 | 33.49 | 625,194 | +0.78(+2.39%) |
Apr 03, 2007 | 32.37 | 32.97 | 32.37 | 32.71 | 346,298 | +0.41(+1.26%) |
Apr 02, 2007 | 32.13 | 32.61 | 32.10 | 32.30 | 273,874 | +0.28(+0.86%) |
Mar 30, 2007 | 31.97 | 32.30 | 31.69 | 32.03 | 252,725 | -0.05(-0.14%) |
Mar 29, 2007 | 32.02 | 32.56 | 31.88 | 32.07 | 483,692 | +0.22(+0.68%) |
Mar 28, 2007 | 32.24 | 32.32 | 31.65 | 31.86 | 398,487 | -0.22(-0.68%) |
Mar 27, 2007 | 32.66 | 33.08 | 31.96 | 32.07 | 361,666 | -0.26(-0.79%) |
Mar 26, 2007 | 32.53 | 32.93 | 32.10 | 32.33 | 536,337 | -0.03(-0.10%) |
Mar 23, 2007 | 32.02 | 32.72 | 32.02 | 32.36 | 576,809 | +0.22(+0.70%) |
Mar 22, 2007 | 32.60 | 32.63 | 31.99 | 32.14 | 550,916 | -0.33(-1.01%) |
Mar 21, 2007 | 32.26 | 32.78 | 32.26 | 32.47 | 690,163 | +0.37(+1.17%) |
Mar 20, 2007 | 32.20 | 32.77 | 32.03 | 32.09 | 936,954 | +0.61(+1.94%) |
Mar 19, 2007 | 31.70 | 32.36 | 31.42 | 31.48 | 715,268 | -0.09(-0.27%) |
Mar 16, 2007 | 31.28 | 31.82 | 30.24 | 31.57 | 510,623 | +0.16(+0.50%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.13 | 31.41 | 427,244 | +0.17(+0.55%) |
Mar 14, 2007 | 31.23 | 31.55 | 30.57 | 31.24 | 347,668 | -0.15(-0.48%) |
Mar 13, 2007 | 31.74 | 32.20 | 31.28 | 31.39 | 817,667 | -0.35(-1.12%) |
Mar 12, 2007 | 31.32 | 32.30 | 31.18 | 31.74 | 837,599 | +0.14(+0.46%) |
Mar 09, 2007 | 31.57 | 32.17 | 31.25 | 31.60 | 266,266 | +0.12(+0.40%) |
Mar 08, 2007 | 30.92 | 31.69 | 30.92 | 31.48 | 444,437 | +0.72(+2.33%) |
Mar 07, 2007 | 30.80 | 31.17 | 30.40 | 30.76 | 544,857 | +0.06(+0.19%) |
Mar 06, 2007 | 29.16 | 30.97 | 29.15 | 30.70 | 623,064 | +1.70(+5.87%) |
Mar 05, 2007 | 29.94 | 29.99 | 28.52 | 29.00 | 893,591 | -1.10(-3.67%) |
Mar 02, 2007 | 30.50 | 30.66 | 29.96 | 30.10 | 628,085 | -0.57(-1.84%) |
Mar 01, 2007 | 31.55 | 31.61 | 30.31 | 30.67 | 920,657 | -0.78(-2.49%) |
Feb 28, 2007 | 31.01 | 32.01 | 30.22 | 31.45 | 1,177,355 | +0.30(+0.95%) |
Feb 27, 2007 | 31.94 | 31.98 | 30.35 | 31.15 | 459,804 | -1.99(-6.01%) |
Feb 26, 2007 | 33.31 | 33.49 | 33.05 | 33.14 | 277,221 | +0.00(+0.00%) |
Feb 23, 2007 | 33.78 | 33.81 | 33.07 | 33.14 | 815,993 | -0.56(-1.66%) |
Feb 22, 2007 | 34.41 | 34.58 | 33.39 | 33.70 | 669,318 | -0.70(-2.04%) |
Feb 21, 2007 | 34.67 | 34.78 | 34.14 | 34.41 | 294,719 | -0.37(-1.06%) |
Feb 20, 2007 | 34.47 | 35.01 | 34.22 | 34.77 | 414,463 | +0.47(+1.36%) |
Feb 16, 2007 | 33.45 | 34.31 | 33.45 | 34.31 | 262,310 | +0.69(+2.05%) |
Feb 15, 2007 | 33.45 | 34.22 | 33.45 | 33.62 | 331,083 | +0.01(+0.02%) |
Feb 14, 2007 | 33.95 | 34.27 | 33.58 | 33.61 | 308,554 | -0.34(-0.99%) |
Feb 13, 2007 | 33.52 | 35.12 | 33.39 | 33.95 | 603,534 | +1.61(+4.98%) |
Feb 12, 2007 | 32.95 | 32.95 | 32.20 | 32.34 | 340,821 | -0.61(-1.86%) |
Feb 09, 2007 | 31.38 | 33.38 | 31.38 | 32.95 | 925,847 | +2.70(+8.93%) |
Feb 08, 2007 | 30.56 | 30.56 | 28.96 | 30.25 | 375,968 | -0.28(-0.93%) |
Feb 07, 2007 | 30.36 | 31.01 | 30.19 | 30.53 | 589,438 | +1.42(+4.88%) |
Feb 06, 2007 | 28.45 | 29.13 | 28.45 | 29.11 | 144,849 | +0.49(+1.72%) |
Feb 05, 2007 | 29.40 | 29.50 | 28.48 | 28.62 | 439,416 | -0.74(-2.53%) |
Feb 02, 2007 | 28.89 | 29.36 | 28.66 | 29.36 | 371,404 | +0.59(+2.06%) |
Feb 01, 2007 | 27.81 | 28.77 | 27.74 | 28.77 | 406,855 | +1.02(+3.67%) |
Jan 31, 2007 | 26.95 | 27.80 | 26.88 | 27.75 | 406,094 | +0.83(+3.10%) |
Jan 30, 2007 | 26.82 | 27.14 | 26.82 | 26.91 | 142,719 | +0.16(+0.61%) |
Jan 29, 2007 | 26.98 | 27.24 | 26.73 | 26.75 | 135,111 | -0.26(-0.97%) |
Jan 26, 2007 | 27.34 | 27.74 | 26.83 | 27.01 | 216,817 | -0.33(-1.20%) |
Jan 25, 2007 | 27.89 | 27.99 | 27.33 | 27.34 | 211,644 | -0.55(-1.96%) |
Jan 24, 2007 | 27.69 | 27.91 | 27.60 | 27.89 | 517,318 | +0.19(+0.69%) |
Jan 23, 2007 | 27.37 | 27.89 | 27.31 | 27.70 | 393,161 | +0.32(+1.18%) |
Jan 22, 2007 | 27.64 | 27.90 | 27.05 | 27.37 | 878,376 | -0.10(-0.36%) |
Jan 19, 2007 | 27.85 | 27.85 | 27.14 | 27.47 | 248,617 | -0.38(-1.37%) |
Jan 18, 2007 | 28.10 | 28.19 | 27.57 | 27.85 | 464,977 | -0.24(-0.84%) |
Jan 17, 2007 | 27.43 | 28.15 | 27.37 | 28.09 | 341,430 | +0.72(+2.62%) |
Jan 16, 2007 | 26.62 | 27.52 | 26.60 | 27.37 | 381,446 | +0.76(+2.84%) |
Jan 12, 2007 | 26.52 | 26.68 | 26.39 | 26.62 | 198,863 | +0.18(+0.70%) |
Jan 11, 2007 | 26.05 | 26.70 | 26.05 | 26.43 | 195,972 | +0.28(+1.08%) |
Jan 10, 2007 | 26.23 | 26.23 | 25.80 | 26.15 | 99,659 | -0.12(-0.45%) |
Jan 09, 2007 | 26.68 | 26.68 | 26.13 | 26.27 | 153,217 | -0.34(-1.28%) |
Jan 08, 2007 | 26.75 | 26.88 | 26.56 | 26.61 | 71,055 | -0.07(-0.27%) |
Jan 05, 2007 | 26.88 | 26.88 | 26.37 | 26.68 | 138,458 | -0.24(-0.90%) |
Jan 04, 2007 | 27.52 | 27.52 | 26.80 | 26.93 | 110,462 | -0.50(-1.82%) |
Jan 03, 2007 | 27.01 | 27.71 | 27.01 | 27.43 | 209,818 | +0.52(+1.93%) |
Dec 29, 2006 | 26.91 | 27.06 | 26.78 | 26.91 | 59,339 | +0.06(+0.22%) |
Dec 28, 2006 | 27.03 | 27.08 | 26.79 | 26.85 | 187,147 | -0.21(-0.78%) |
Dec 27, 2006 | 26.73 | 27.25 | 26.73 | 27.06 | 248,008 | +0.39(+1.48%) |
Dec 26, 2006 | 26.55 | 26.95 | 24.36 | 26.66 | 144,849 | +0.11(+0.42%) |
Dec 22, 2006 | 26.65 | 26.71 | 26.36 | 26.55 | 128,416 | -0.18(-0.66%) |
Dec 21, 2006 | 26.71 | 26.95 | 26.24 | 26.73 | 276,461 | -0.03(-0.12%) |
Dec 20, 2006 | 27.40 | 27.47 | 26.72 | 26.76 | 365,774 | -0.70(-2.56%) |
Dec 19, 2006 | 27.93 | 28.00 | 27.32 | 27.47 | 257,289 | -0.53(-1.88%) |
Dec 18, 2006 | 28.39 | 28.43 | 27.93 | 27.99 | 196,580 | -0.32(-1.14%) |
Dec 15, 2006 | 27.41 | 28.52 | 27.41 | 28.31 | 422,375 | +1.07(+3.93%) |
Dec 14, 2006 | 26.97 | 27.28 | 26.88 | 27.24 | 260,941 | +0.21(+0.78%) |
Dec 13, 2006 | 27.11 | 27.95 | 27.03 | 27.03 | 293,045 | -0.13(-0.48%) |
Dec 12, 2006 | 26.64 | 27.22 | 26.49 | 27.16 | 387,380 | +0.36(+1.35%) |
Dec 11, 2006 | 26.39 | 27.09 | 26.37 | 26.80 | 131,003 | +0.35(+1.32%) |
Dec 08, 2006 | 26.72 | 26.83 | 26.32 | 26.45 | 244,813 | -0.20(-0.76%) |
Dec 07, 2006 | 26.45 | 26.72 | 26.16 | 26.66 | 130,394 | +0.34(+1.30%) |
Dec 06, 2006 | 26.60 | 27.01 | 26.26 | 26.32 | 213,469 | -0.18(-0.69%) |
Dec 05, 2006 | 26.42 | 26.91 | 26.41 | 26.50 | 136,480 | +0.08(+0.30%) |
Dec 04, 2006 | 26.55 | 26.61 | 26.19 | 26.42 | 206,927 | -0.16(-0.62%) |
Dec 01, 2006 | 26.22 | 26.66 | 25.90 | 26.59 | 273,570 | +0.33(+1.25%) |
Nov 30, 2006 | 25.73 | 26.30 | 25.73 | 26.26 | 567,376 | +0.36(+1.40%) |
Nov 29, 2006 | 26.32 | 26.74 | 25.70 | 25.90 | 405,942 | -0.28(-1.08%) |
Nov 28, 2006 | 26.32 | 26.32 | 25.83 | 26.18 | 146,370 | -0.30(-1.14%) |
Nov 27, 2006 | 26.85 | 26.95 | 25.96 | 26.48 | 221,686 | -0.54(-1.99%) |
Nov 24, 2006 | 26.87 | 27.02 | 25.86 | 27.02 | 381,902 | +0.14(+0.54%) |
Nov 22, 2006 | 27.52 | 27.64 | 25.80 | 26.87 | 949,127 | -1.04(-3.74%) |
Nov 21, 2006 | 27.95 | 28.10 | 27.81 | 27.92 | 87,791 | -0.20(-0.70%) |
Nov 20, 2006 | 27.77 | 28.35 | 27.44 | 28.12 | 241,313 | +0.35(+1.25%) |
Nov 17, 2006 | 28.98 | 29.08 | 27.04 | 27.77 | 802,756 | -1.47(-5.01%) |
Nov 16, 2006 | 29.52 | 29.54 | 29.12 | 29.23 | 241,465 | -0.62(-2.07%) |
Nov 15, 2006 | 30.50 | 30.50 | 29.71 | 29.85 | 199,167 | -0.64(-2.11%) |
Nov 14, 2006 | 30.25 | 30.70 | 30.25 | 30.50 | 156,108 | +0.34(+1.13%) |
Nov 13, 2006 | 30.32 | 30.46 | 29.90 | 30.15 | 70,598 | -0.14(-0.48%) |
Nov 10, 2006 | 30.30 | 30.65 | 30.23 | 30.30 | 71,815 | -0.07(-0.22%) |
Nov 09, 2006 | 30.54 | 30.57 | 30.16 | 30.36 | 108,028 | -0.25(-0.82%) |
Nov 08, 2006 | 30.41 | 30.71 | 30.21 | 30.61 | 144,088 | +0.20(+0.67%) |
Nov 07, 2006 | 30.37 | 30.98 | 30.36 | 30.41 | 216,969 | +0.04(+0.13%) |
Nov 06, 2006 | 29.43 | 30.46 | 29.43 | 30.37 | 214,991 | +1.10(+3.77%) |
Nov 03, 2006 | 29.28 | 29.61 | 29.15 | 29.27 | 212,252 | -0.08(-0.27%) |
Nov 02, 2006 | 28.59 | 29.54 | 28.56 | 29.35 | 315,716 | +0.69(+2.41%) |
Nov 01, 2006 | 27.77 | 28.76 | 27.77 | 28.66 | 237,966 | +0.92(+3.32%) |
Oct 31, 2006 | 27.74 | 27.82 | 27.63 | 27.74 | 190,494 | +0.01(+0.02%) |
Oct 30, 2006 | 27.47 | 27.83 | 27.41 | 27.73 | 204,188 | +0.09(+0.33%) |
Oct 27, 2006 | 28.05 | 28.08 | 27.52 | 27.64 | 197,493 | -0.55(-1.94%) |
Oct 26, 2006 | 28.49 | 28.51 | 28.08 | 28.18 | 101,029 | -0.21(-0.74%) |
Oct 25, 2006 | 27.86 | 28.44 | 27.86 | 28.39 | 88,552 | +0.47(+1.67%) |
Oct 24, 2006 | 27.85 | 27.97 | 26.95 | 27.93 | 208,144 | -0.19(-0.68%) |
Oct 23, 2006 | 28.59 | 28.59 | 28.04 | 28.12 | 266,114 | -0.47(-1.66%) |
Oct 20, 2006 | 28.75 | 28.78 | 28.27 | 28.59 | 108,332 | -0.16(-0.55%) |
Oct 19, 2006 | 28.75 | 29.11 | 28.69 | 28.75 | 89,009 | -0.11(-0.39%) |
Oct 18, 2006 | 28.59 | 29.41 | 28.54 | 28.86 | 93,421 | +0.27(+0.94%) |
Oct 17, 2006 | 28.85 | 28.85 | 27.46 | 28.59 | 306,282 | -0.36(-1.23%) |
Oct 16, 2006 | 28.85 | 29.12 | 28.76 | 28.94 | 97,986 | +0.20(+0.71%) |
Oct 13, 2006 | 28.50 | 28.92 | 28.38 | 28.74 | 70,903 | +0.44(+1.56%) |
Oct 12, 2006 | 28.22 | 28.47 | 28.14 | 28.30 | 144,392 | +0.14(+0.49%) |
Oct 11, 2006 | 28.23 | 28.25 | 28.08 | 28.16 | 148,196 | -0.06(-0.21%) |
Oct 10, 2006 | 28.12 | 28.33 | 28.11 | 28.22 | 135,567 | +0.17(+0.61%) |
Oct 09, 2006 | 27.67 | 28.26 | 27.65 | 28.05 | 179,235 | +0.32(+1.16%) |
Oct 06, 2006 | 28.16 | 28.26 | 27.63 | 27.73 | 260,332 | -0.37(-1.33%) |
Oct 05, 2006 | 27.46 | 28.16 | 27.46 | 28.10 | 176,801 | +0.58(+2.10%) |
Oct 04, 2006 | 27.29 | 27.60 | 27.14 | 27.52 | 212,100 | +0.18(+0.65%) |
Oct 03, 2006 | 27.37 | 27.61 | 26.92 | 27.35 | 163,563 | -0.07(-0.26%) |
Oct 02, 2006 | 27.60 | 27.75 | 27.12 | 27.42 | 200,080 | -0.17(-0.62%) |
Sep 29, 2006 | 27.01 | 27.59 | 26.98 | 27.59 | 127,503 | +0.37(+1.38%) |
Sep 28, 2006 | 27.41 | 27.78 | 27.22 | 27.22 | 197,798 | -0.12(-0.43%) |
Sep 27, 2006 | 27.14 | 27.64 | 27.03 | 27.33 | 347,059 | +0.13(+0.48%) |
Sep 26, 2006 | 26.49 | 27.24 | 26.29 | 27.20 | 248,617 | +0.76(+2.88%) |
Sep 25, 2006 | 26.26 | 26.62 | 25.98 | 26.44 | 290,611 | +0.19(+0.73%) |
Sep 22, 2006 | 26.82 | 26.82 | 26.09 | 26.25 | 321,954 | -0.60(-2.25%) |
Sep 21, 2006 | 28.02 | 28.18 | 26.78 | 26.85 | 402,291 | -0.90(-3.24%) |
Sep 20, 2006 | 27.01 | 27.93 | 27.01 | 27.76 | 461,174 | +0.98(+3.66%) |
Sep 19, 2006 | 27.06 | 27.06 | 26.57 | 26.78 | 430,439 | -0.28(-1.02%) |
Sep 18, 2006 | 26.26 | 27.16 | 25.50 | 27.05 | 709,486 | +1.55(+6.08%) |
Sep 15, 2006 | 24.32 | 25.88 | 24.32 | 25.50 | 710,095 | +1.33(+5.52%) |
Sep 14, 2006 | 24.16 | 24.48 | 24.14 | 24.17 | 174,975 | +0.01(+0.05%) |
Sep 13, 2006 | 24.39 | 24.46 | 23.52 | 24.15 | 408,072 | -0.18(-0.76%) |
Sep 12, 2006 | 24.23 | 24.64 | 24.23 | 24.34 | 301,566 | +0.05(+0.19%) |
Sep 11, 2006 | 25.01 | 25.04 | 24.17 | 24.29 | 515,036 | -0.82(-3.25%) |
Sep 08, 2006 | 25.00 | 25.53 | 25.00 | 25.11 | 244,204 | +0.11(+0.42%) |
Sep 07, 2006 | 24.91 | 25.06 | 24.78 | 25.00 | 360,144 | +0.03(+0.10%) |
Sep 06, 2006 | 25.24 | 25.24 | 24.84 | 24.98 | 280,416 | -0.31(-1.22%) |
Sep 05, 2006 | 25.06 | 25.37 | 24.94 | 25.28 | 394,683 | +0.37(+1.50%) |
Sep 01, 2006 | 24.78 | 25.30 | 24.71 | 24.91 | 1,153,467 | +0.46(+1.88%) |
Aug 31, 2006 | 24.23 | 24.45 | 24.17 | 24.45 | 283,764 | +0.22(+0.92%) |
Aug 30, 2006 | 23.69 | 24.28 | 23.69 | 24.23 | 296,545 | +0.52(+2.19%) |
Aug 29, 2006 | 23.17 | 23.99 | 23.17 | 23.71 | 256,681 | +0.49(+2.12%) |
Aug 28, 2006 | 23.08 | 23.66 | 23.07 | 23.21 | 256,529 | +0.26(+1.15%) |
Aug 25, 2006 | 22.54 | 23.02 | 22.54 | 22.95 | 266,875 | +0.36(+1.60%) |
Aug 24, 2006 | 22.71 | 23.00 | 22.30 | 22.59 | 397,726 | -0.12(-0.52%) |
Aug 23, 2006 | 22.68 | 23.04 | 22.61 | 22.71 | 216,665 | -0.03(-0.14%) |
Aug 22, 2006 | 22.96 | 23.13 | 22.66 | 22.74 | 466,042 | -0.18(-0.77%) |
Aug 21, 2006 | 23.17 | 23.17 | 22.89 | 22.92 | 206,470 | +0.08(+0.35%) |
Aug 18, 2006 | 22.83 | 23.10 | 22.81 | 22.84 | 157,021 | +0.01(+0.06%) |
Aug 17, 2006 | 22.64 | 23.04 | 22.58 | 22.83 | 403,204 | +0.16(+0.73%) |
Aug 16, 2006 | 22.15 | 22.66 | 22.15 | 22.66 | 472,281 | +0.48(+2.16%) |
Aug 15, 2006 | 22.07 | 22.44 | 21.94 | 22.18 | 341,734 | +0.34(+1.57%) |
Aug 14, 2006 | 21.85 | 21.98 | 21.76 | 21.84 | 321,193 | +0.09(+0.39%) |
Aug 11, 2006 | 21.36 | 21.85 | 21.23 | 21.75 | 998,728 | +0.83(+3.96%) |
Aug 10, 2006 | 20.51 | 21.13 | 20.51 | 20.93 | 386,010 | +0.35(+1.69%) |
Aug 09, 2006 | 20.59 | 20.82 | 20.54 | 20.58 | 186,691 | +0.03(+0.16%) |
Aug 08, 2006 | 20.57 | 20.59 | 20.47 | 20.55 | 172,997 | +0.02(+0.10%) |
Aug 07, 2006 | 20.30 | 20.81 | 20.30 | 20.53 | 182,126 | +0.16(+0.81%) |
Aug 04, 2006 | 20.27 | 20.57 | 20.16 | 20.36 | 328,497 | +0.26(+1.28%) |
Aug 03, 2006 | 20.31 | 20.51 | 20.10 | 20.10 | 336,865 | -0.14(-0.68%) |
Aug 02, 2006 | 20.05 | 20.67 | 20.04 | 20.24 | 520,665 | +0.24(+1.22%) |
Aug 01, 2006 | 20.30 | 20.34 | 19.91 | 20.00 | 154,282 | -0.24(-1.17%) |
Jul 31, 2006 | 20.37 | 20.39 | 20.11 | 20.24 | 135,567 | -0.12(-0.61%) |
Jul 28, 2006 | 20.44 | 20.67 | 20.16 | 20.36 | 79,271 | +0.02(+0.10%) |
Jul 27, 2006 | 20.28 | 20.51 | 20.23 | 20.34 | 159,760 | +0.09(+0.45%) |
Jul 26, 2006 | 20.44 | 20.44 | 20.19 | 20.25 | 154,891 | -0.04(-0.19%) |
Jul 25, 2006 | 19.59 | 20.47 | 19.59 | 20.29 | 269,766 | +0.74(+3.80%) |
Jul 24, 2006 | 19.06 | 19.55 | 19.02 | 19.55 | 98,746 | +0.49(+2.55%) |
Jul 21, 2006 | 19.13 | 19.44 | 19.04 | 19.06 | 78,054 | -0.13(-0.69%) |
Jul 20, 2006 | 19.72 | 19.75 | 19.09 | 19.19 | 209,970 | -0.52(-2.63%) |
Jul 19, 2006 | 19.17 | 19.72 | 19.17 | 19.71 | 79,575 | +0.59(+3.09%) |
Jul 18, 2006 | 19.58 | 19.70 | 19.09 | 19.12 | 52,492 | -0.44(-2.25%) |
Jul 17, 2006 | 19.74 | 19.78 | 19.55 | 19.56 | 159,912 | -0.05(-0.27%) |
Jul 14, 2006 | 19.36 | 19.70 | 19.29 | 19.61 | 152,304 | +0.65(+3.43%) |
Jul 13, 2006 | 19.49 | 19.51 | 18.93 | 18.96 | 142,719 | -0.61(-3.12%) |
Jul 12, 2006 | 19.59 | 19.68 | 19.52 | 19.57 | 106,658 | -0.05(-0.23%) |
Jul 11, 2006 | 19.57 | 19.68 | 19.46 | 19.62 | 61,469 | +0.02(+0.10%) |
Jul 10, 2006 | 19.32 | 19.60 | 19.16 | 19.60 | 116,548 | +0.30(+1.57%) |
Jul 07, 2006 | 19.52 | 19.87 | 19.27 | 19.30 | 110,310 | -0.30(-1.51%) |
Jul 06, 2006 | 19.62 | 19.88 | 19.51 | 19.59 | 141,197 | +0.00(+0.00%) |
Jul 05, 2006 | 20.24 | 20.29 | 19.41 | 19.59 | 129,025 | -0.65(-3.21%) |
Jul 03, 2006 | 19.72 | 20.24 | 19.68 | 20.24 | 557,790 | +0.55(+2.80%) |
Jun 30, 2006 | 19.45 | 19.70 | 19.42 | 19.69 | 575,592 | +0.24(+1.22%) |
Jun 29, 2006 | 18.78 | 19.45 | 18.78 | 19.45 | 85,813 | +0.68(+3.61%) |
Jun 28, 2006 | 18.60 | 18.87 | 18.60 | 18.78 | 150,174 | +0.28(+1.49%) |
Jun 27, 2006 | 18.69 | 18.95 | 18.28 | 18.50 | 111,223 | -0.20(-1.09%) |
Jun 26, 2006 | 18.25 | 18.73 | 18.25 | 18.70 | 79,880 | +0.49(+2.67%) |
Jun 23, 2006 | 18.42 | 18.53 | 18.15 | 18.22 | 195,820 | -0.25(-1.35%) |
Jun 22, 2006 | 18.43 | 18.83 | 18.39 | 18.47 | 190,951 | +0.03(+0.18%) |
Jun 21, 2006 | 18.21 | 18.53 | 18.21 | 18.44 | 60,860 | +0.23(+1.26%) |
Jun 20, 2006 | 18.47 | 18.47 | 18.07 | 18.21 | 150,630 | +0.07(+0.36%) |
Jun 19, 2006 | 18.22 | 18.46 | 17.98 | 18.14 | 193,842 | +0.21(+1.17%) |
Jun 16, 2006 | 17.88 | 18.08 | 17.68 | 17.93 | 286,198 | +0.05(+0.26%) |
Jun 15, 2006 | 16.99 | 18.13 | 16.90 | 17.88 | 369,121 | +0.73(+4.25%) |
Jun 14, 2006 | 17.12 | 17.35 | 16.98 | 17.15 | 263,680 | -0.03(-0.19%) |
Jun 13, 2006 | 17.78 | 17.78 | 16.90 | 17.19 | 201,297 | -0.72(-4.04%) |
Jun 12, 2006 | 17.99 | 18.17 | 17.77 | 17.91 | 177,105 | -0.16(-0.91%) |
Jun 09, 2006 | 18.07 | 18.47 | 18.04 | 18.07 | 93,878 | +0.01(+0.04%) |
Jun 08, 2006 | 18.76 | 18.76 | 17.75 | 18.07 | 260,484 | -0.69(-3.68%) |
Jun 07, 2006 | 18.58 | 19.16 | 18.58 | 18.76 | 310,543 | +0.24(+1.31%) |
Jun 06, 2006 | 19.16 | 19.16 | 18.34 | 18.51 | 200,232 | -0.65(-3.40%) |
Jun 05, 2006 | 19.45 | 19.90 | 18.99 | 19.16 | 277,678 | -0.28(-1.45%) |
Jun 02, 2006 | 18.14 | 19.80 | 18.14 | 19.45 | 914,131 | +1.37(+7.60%) |
Jun 01, 2006 | 17.29 | 18.10 | 17.22 | 18.07 | 165,846 | +0.85(+4.96%) |
May 31, 2006 | 16.99 | 17.52 | 16.81 | 17.22 | 1,841,501 | +0.23(+1.35%) |
May 30, 2006 | 17.48 | 17.77 | 16.98 | 16.99 | 188,669 | -0.66(-3.72%) |
May 26, 2006 | 17.68 | 17.97 | 17.59 | 17.65 | 99,507 | -0.09(-0.48%) |
May 25, 2006 | 17.38 | 17.84 | 17.38 | 17.73 | 69,229 | +0.35(+2.00%) |
May 24, 2006 | 17.29 | 17.55 | 17.21 | 17.38 | 139,371 | -0.23(-1.31%) |
May 23, 2006 | 17.61 | 18.21 | 17.55 | 17.61 | 276,765 | +0.07(+0.37%) |
May 22, 2006 | 17.80 | 17.85 | 17.40 | 17.55 | 213,165 | -0.23(-1.29%) |
May 19, 2006 | 17.90 | 17.92 | 17.57 | 17.78 | 265,353 | -0.19(-1.06%) |
May 18, 2006 | 18.19 | 18.20 | 17.93 | 17.97 | 76,380 | -0.24(-1.30%) |
May 17, 2006 | 18.34 | 18.55 | 18.21 | 18.21 | 107,876 | -0.20(-1.11%) |
May 16, 2006 | 18.35 | 18.67 | 18.32 | 18.41 | 73,185 | +0.06(+0.32%) |
May 15, 2006 | 18.76 | 18.83 | 18.32 | 18.35 | 127,655 | -0.51(-2.72%) |
May 12, 2006 | 18.86 | 19.56 | 18.82 | 18.86 | 158,695 | +0.10(+0.53%) |
May 11, 2006 | 19.37 | 19.37 | 18.74 | 18.76 | 107,115 | -0.59(-3.06%) |
May 10, 2006 | 19.52 | 19.69 | 19.09 | 19.36 | 100,420 | -0.12(-0.61%) |
May 09, 2006 | 18.70 | 19.72 | 18.57 | 19.47 | 306,435 | +0.81(+4.33%) |
May 08, 2006 | 18.11 | 18.86 | 18.11 | 18.67 | 251,660 | +0.50(+2.75%) |
May 05, 2006 | 18.21 | 18.32 | 18.17 | 18.17 | 66,034 | +0.03(+0.14%) |
May 04, 2006 | 17.88 | 18.19 | 17.68 | 18.14 | 124,460 | +0.32(+1.77%) |
May 03, 2006 | 18.04 | 18.11 | 17.73 | 17.82 | 124,765 | -0.37(-2.06%) |
May 02, 2006 | 18.01 | 18.27 | 17.94 | 18.20 | 125,069 | +0.16(+0.87%) |