Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.73 | 26.94 | 25.62 | 25.77 | 606,157 | -1.03(-3.84%) |
Apr 27, 2007 | 26.84 | 27.14 | 26.76 | 26.80 | 382,633 | -0.20(-0.74%) |
Apr 26, 2007 | 27.14 | 28.76 | 26.88 | 27.00 | 1,470,960 | +1.63(+6.42%) |
Apr 25, 2007 | 24.99 | 25.60 | 24.68 | 25.37 | 188,789 | +0.50(+2.01%) |
Apr 24, 2007 | 25.09 | 25.10 | 24.51 | 24.87 | 284,851 | -0.26(-1.03%) |
Apr 23, 2007 | 25.55 | 25.61 | 25.09 | 25.13 | 129,404 | -0.52(-2.03%) |
Apr 20, 2007 | 25.36 | 25.71 | 25.10 | 25.65 | 280,835 | +0.61(+2.44%) |
Apr 19, 2007 | 25.10 | 25.16 | 24.60 | 25.04 | 354,589 | -0.30(-1.18%) |
Apr 18, 2007 | 25.38 | 25.49 | 24.71 | 25.34 | 142,259 | -0.09(-0.35%) |
Apr 17, 2007 | 24.57 | 25.46 | 24.45 | 25.43 | 262,744 | +0.84(+3.42%) |
Apr 16, 2007 | 24.55 | 25.18 | 24.50 | 24.59 | 268,570 | +0.17(+0.70%) |
Apr 13, 2007 | 24.50 | 24.97 | 23.89 | 24.42 | 365,794 | -0.13(-0.53%) |
Apr 12, 2007 | 24.51 | 25.00 | 24.30 | 24.55 | 345,617 | -0.05(-0.20%) |
Apr 11, 2007 | 24.99 | 24.99 | 24.46 | 24.60 | 126,451 | -0.33(-1.32%) |
Apr 10, 2007 | 24.00 | 25.16 | 24.00 | 24.93 | 309,630 | +1.01(+4.22%) |
Apr 09, 2007 | 24.43 | 24.49 | 23.67 | 23.92 | 113,318 | -0.49(-2.01%) |
Apr 05, 2007 | 24.15 | 24.50 | 24.13 | 24.41 | 84,403 | +0.21(+0.87%) |
Apr 04, 2007 | 24.37 | 24.40 | 23.96 | 24.20 | 105,093 | -0.23(-0.94%) |
Apr 03, 2007 | 23.98 | 24.60 | 23.89 | 24.43 | 144,357 | +0.48(+2.00%) |
Apr 02, 2007 | 23.87 | 23.96 | 23.47 | 23.95 | 97,686 | +0.20(+0.84%) |
Mar 30, 2007 | 23.26 | 23.89 | 23.12 | 23.75 | 569,255 | +0.55(+2.37%) |
Mar 29, 2007 | 23.71 | 23.73 | 23.02 | 23.20 | 107,738 | -0.31(-1.32%) |
Mar 28, 2007 | 23.29 | 23.58 | 23.11 | 23.51 | 298,111 | -0.03(-0.13%) |
Mar 27, 2007 | 23.74 | 23.83 | 23.48 | 23.54 | 105,356 | -0.32(-1.34%) |
Mar 26, 2007 | 24.62 | 24.70 | 23.85 | 23.86 | 155,435 | -0.79(-3.20%) |
Mar 23, 2007 | 24.69 | 24.89 | 24.41 | 24.65 | 218,775 | +0.02(+0.08%) |
Mar 22, 2007 | 24.01 | 24.66 | 23.78 | 24.63 | 335,874 | +0.72(+3.01%) |
Mar 21, 2007 | 23.10 | 23.91 | 22.81 | 23.91 | 196,499 | +0.82(+3.55%) |
Mar 20, 2007 | 22.64 | 23.31 | 22.31 | 23.09 | 440,825 | +0.35(+1.54%) |
Mar 19, 2007 | 22.82 | 23.18 | 22.70 | 22.74 | 183,355 | +0.10(+0.44%) |
Mar 16, 2007 | 23.01 | 23.16 | 22.54 | 22.64 | 436,587 | -0.38(-1.65%) |
Mar 15, 2007 | 23.04 | 23.49 | 22.97 | 23.02 | 220,723 | -0.11(-0.48%) |
Mar 14, 2007 | 23.47 | 23.47 | 22.83 | 23.13 | 136,385 | -0.40(-1.70%) |
Mar 13, 2007 | 23.54 | 24.16 | 23.14 | 23.53 | 472,226 | -0.01(-0.04%) |
Mar 12, 2007 | 23.16 | 23.88 | 23.12 | 23.54 | 193,003 | +0.30(+1.29%) |
Mar 09, 2007 | 23.21 | 23.25 | 22.97 | 23.24 | 139,239 | +0.26(+1.13%) |
Mar 08, 2007 | 23.31 | 23.49 | 22.86 | 22.98 | 252,446 | -0.12(-0.52%) |
Mar 07, 2007 | 23.18 | 23.34 | 22.75 | 23.10 | 203,176 | -0.15(-0.65%) |
Mar 06, 2007 | 23.10 | 23.48 | 22.86 | 23.25 | 243,630 | +0.40(+1.75%) |
Mar 05, 2007 | 22.77 | 23.22 | 22.35 | 22.85 | 332,784 | -0.12(-0.52%) |
Mar 02, 2007 | 23.40 | 23.73 | 22.75 | 22.97 | 246,850 | -0.58(-2.46%) |
Mar 01, 2007 | 23.22 | 23.90 | 22.85 | 23.55 | 275,520 | -0.08(-0.34%) |
Feb 28, 2007 | 23.80 | 24.35 | 23.49 | 23.63 | 314,520 | +0.13(+0.55%) |
Feb 27, 2007 | 25.00 | 25.01 | 23.33 | 23.50 | 321,209 | -1.56(-6.23%) |
Feb 26, 2007 | 25.43 | 25.43 | 24.91 | 25.06 | 291,082 | -0.50(-1.96%) |
Feb 23, 2007 | 25.68 | 25.73 | 24.82 | 25.56 | 309,427 | -0.25(-0.97%) |
Feb 22, 2007 | 25.45 | 25.84 | 25.00 | 25.81 | 276,634 | +0.49(+1.94%) |
Feb 21, 2007 | 24.70 | 25.65 | 24.20 | 25.32 | 1,361,282 | +1.38(+5.76%) |
Feb 20, 2007 | 23.14 | 24.11 | 23.12 | 23.94 | 412,855 | +0.61(+2.61%) |
Feb 16, 2007 | 23.42 | 23.49 | 23.17 | 23.33 | 266,395 | -0.09(-0.38%) |
Feb 15, 2007 | 23.98 | 23.98 | 23.40 | 23.42 | 249,679 | -0.42(-1.76%) |
Feb 14, 2007 | 24.41 | 24.41 | 23.73 | 23.84 | 241,537 | -0.60(-2.45%) |
Feb 13, 2007 | 24.30 | 24.44 | 24.04 | 24.44 | 193,245 | +0.14(+0.58%) |
Feb 12, 2007 | 24.10 | 24.39 | 23.33 | 24.30 | 184,572 | +0.33(+1.38%) |
Feb 09, 2007 | 24.17 | 24.19 | 23.64 | 23.97 | 157,380 | -0.26(-1.07%) |
Feb 08, 2007 | 24.48 | 24.58 | 24.14 | 24.23 | 171,661 | -0.34(-1.38%) |
Feb 07, 2007 | 24.30 | 24.60 | 24.04 | 24.57 | 198,910 | +0.38(+1.57%) |
Feb 06, 2007 | 24.21 | 24.23 | 23.98 | 24.19 | 156,456 | +0.07(+0.29%) |
Feb 05, 2007 | 24.02 | 24.21 | 23.66 | 24.12 | 137,248 | -0.04(-0.17%) |
Feb 02, 2007 | 24.63 | 24.65 | 24.02 | 24.16 | 212,652 | -0.41(-1.67%) |
Feb 01, 2007 | 24.25 | 24.75 | 24.20 | 24.57 | 264,212 | +0.36(+1.49%) |
Jan 31, 2007 | 23.84 | 24.24 | 23.74 | 24.21 | 152,359 | +0.29(+1.21%) |
Jan 30, 2007 | 23.75 | 24.06 | 23.49 | 23.92 | 160,212 | +0.19(+0.80%) |
Jan 29, 2007 | 23.36 | 23.85 | 23.31 | 23.73 | 146,631 | +0.25(+1.06%) |
Jan 26, 2007 | 23.41 | 23.61 | 23.08 | 23.48 | 138,536 | +0.07(+0.30%) |
Jan 25, 2007 | 23.48 | 23.61 | 23.09 | 23.41 | 214,122 | -0.10(-0.43%) |
Jan 24, 2007 | 23.30 | 23.55 | 23.25 | 23.51 | 140,769 | +0.26(+1.12%) |
Jan 23, 2007 | 23.07 | 23.36 | 22.98 | 23.25 | 133,765 | +0.14(+0.61%) |
Jan 22, 2007 | 22.92 | 23.15 | 22.73 | 23.11 | 318,665 | +0.14(+0.61%) |
Jan 19, 2007 | 22.74 | 23.26 | 22.72 | 22.97 | 124,152 | +0.20(+0.88%) |
Jan 18, 2007 | 23.48 | 23.58 | 22.74 | 22.77 | 215,330 | -0.66(-2.82%) |
Jan 17, 2007 | 23.18 | 23.58 | 23.07 | 23.43 | 212,327 | +0.19(+0.82%) |
Jan 16, 2007 | 23.04 | 23.50 | 22.97 | 23.24 | 264,702 | +0.27(+1.18%) |
Jan 12, 2007 | 22.50 | 23.00 | 22.34 | 22.97 | 254,180 | +0.55(+2.45%) |
Jan 11, 2007 | 22.17 | 22.48 | 22.07 | 22.42 | 149,693 | +0.32(+1.43%) |
Jan 10, 2007 | 22.01 | 22.21 | 21.63 | 22.11 | 171,124 | -0.04(-0.20%) |
Jan 09, 2007 | 22.11 | 22.37 | 21.59 | 22.15 | 328,817 | +0.15(+0.68%) |
Jan 08, 2007 | 22.14 | 22.49 | 21.97 | 22.00 | 173,648 | -0.17(-0.77%) |
Jan 05, 2007 | 22.55 | 22.72 | 21.97 | 22.17 | 194,509 | -0.40(-1.77%) |
Jan 04, 2007 | 22.64 | 22.73 | 22.07 | 22.57 | 323,962 | -0.15(-0.66%) |
Jan 03, 2007 | 23.30 | 23.54 | 22.36 | 22.72 | 293,119 | -0.38(-1.65%) |
Dec 29, 2006 | 23.29 | 23.55 | 23.01 | 23.10 | 107,119 | -0.27(-1.16%) |
Dec 28, 2006 | 23.84 | 23.84 | 23.37 | 23.37 | 80,282 | -0.54(-2.26%) |
Dec 27, 2006 | 23.70 | 24.08 | 23.56 | 23.91 | 90,122 | +0.17(+0.72%) |
Dec 26, 2006 | 23.21 | 23.83 | 23.18 | 23.74 | 79,911 | +0.50(+2.15%) |
Dec 22, 2006 | 23.25 | 23.39 | 22.99 | 23.24 | 123,833 | +0.00(+0.00%) |
Dec 21, 2006 | 23.30 | 23.40 | 23.00 | 23.24 | 105,555 | -0.01(-0.04%) |
Dec 20, 2006 | 23.39 | 23.45 | 23.12 | 23.25 | 122,451 | -0.02(-0.09%) |
Dec 19, 2006 | 23.61 | 23.75 | 23.21 | 23.27 | 201,925 | -0.50(-2.10%) |
Dec 18, 2006 | 24.24 | 24.24 | 23.71 | 23.77 | 134,626 | -0.36(-1.49%) |
Dec 15, 2006 | 23.76 | 24.57 | 23.52 | 24.13 | 684,678 | +0.42(+1.77%) |
Dec 14, 2006 | 23.84 | 24.38 | 23.61 | 23.71 | 147,299 | -0.13(-0.55%) |
Dec 13, 2006 | 24.18 | 24.35 | 23.41 | 23.84 | 122,081 | -0.16(-0.67%) |
Dec 12, 2006 | 23.74 | 24.03 | 23.70 | 24.00 | 73,986 | +0.15(+0.63%) |
Dec 11, 2006 | 23.98 | 24.03 | 23.71 | 23.85 | 129,078 | -0.29(-1.20%) |
Dec 08, 2006 | 23.68 | 24.30 | 23.50 | 24.14 | 165,583 | +0.38(+1.60%) |
Dec 07, 2006 | 23.79 | 24.10 | 23.64 | 23.76 | 208,803 | -0.08(-0.34%) |
Dec 06, 2006 | 24.50 | 24.50 | 23.69 | 23.84 | 219,584 | -0.79(-3.21%) |
Dec 05, 2006 | 25.05 | 25.29 | 24.54 | 24.63 | 242,724 | -0.42(-1.68%) |
Dec 04, 2006 | 24.18 | 25.17 | 23.73 | 25.05 | 546,233 | +1.02(+4.24%) |
Dec 01, 2006 | 22.86 | 24.12 | 22.86 | 24.03 | 679,305 | +1.03(+4.48%) |
Nov 30, 2006 | 22.64 | 23.10 | 22.50 | 23.00 | 687,700 | +0.37(+1.63%) |
Nov 29, 2006 | 22.02 | 22.85 | 21.75 | 22.63 | 321,277 | +0.88(+4.05%) |
Nov 28, 2006 | 22.10 | 22.10 | 21.23 | 21.75 | 1,084,452 | +0.02(+0.09%) |
Nov 27, 2006 | 22.25 | 22.38 | 21.65 | 21.73 | 476,172 | -0.78(-3.47%) |
Nov 24, 2006 | 22.43 | 22.68 | 22.30 | 22.51 | 30,547 | -0.07(-0.31%) |
Nov 22, 2006 | 22.69 | 22.76 | 22.46 | 22.58 | 174,667 | -0.01(-0.04%) |
Nov 21, 2006 | 22.62 | 22.72 | 22.44 | 22.59 | 160,116 | +0.03(+0.13%) |
Nov 20, 2006 | 22.69 | 22.80 | 22.01 | 22.56 | 279,165 | -0.09(-0.40%) |
Nov 17, 2006 | 22.79 | 22.99 | 22.48 | 22.65 | 332,157 | -0.35(-1.52%) |
Nov 16, 2006 | 23.74 | 23.74 | 22.95 | 23.00 | 260,136 | -0.54(-2.29%) |
Nov 15, 2006 | 23.29 | 24.01 | 23.29 | 23.54 | 226,795 | +0.34(+1.47%) |
Nov 14, 2006 | 22.96 | 23.32 | 22.54 | 23.20 | 137,734 | +0.22(+0.96%) |
Nov 13, 2006 | 22.65 | 23.12 | 22.65 | 22.98 | 146,058 | +0.26(+1.14%) |
Nov 10, 2006 | 22.36 | 22.85 | 22.08 | 22.72 | 120,056 | +0.31(+1.38%) |
Nov 09, 2006 | 23.12 | 23.18 | 22.14 | 22.41 | 306,359 | -0.71(-3.07%) |
Nov 08, 2006 | 22.92 | 23.14 | 22.66 | 23.12 | 207,478 | +0.12(+0.52%) |
Nov 07, 2006 | 23.11 | 23.44 | 22.74 | 23.00 | 163,517 | -0.21(-0.90%) |
Nov 06, 2006 | 22.72 | 23.33 | 22.65 | 23.21 | 157,539 | +0.43(+1.89%) |
Nov 03, 2006 | 23.15 | 23.19 | 22.73 | 22.78 | 212,175 | -0.35(-1.51%) |
Nov 02, 2006 | 22.82 | 23.25 | 22.71 | 23.13 | 365,964 | +0.12(+0.52%) |
Nov 01, 2006 | 23.36 | 23.54 | 22.81 | 23.01 | 250,390 | -0.50(-2.13%) |
Oct 31, 2006 | 23.64 | 23.71 | 23.12 | 23.51 | 224,585 | -0.12(-0.51%) |
Oct 30, 2006 | 23.41 | 23.70 | 23.02 | 23.63 | 256,822 | -0.02(-0.08%) |
Oct 27, 2006 | 23.71 | 23.75 | 23.22 | 23.65 | 751,198 | -0.08(-0.34%) |
Oct 26, 2006 | 23.95 | 24.40 | 22.50 | 23.73 | 1,105,040 | +0.64(+2.77%) |
Oct 25, 2006 | 23.76 | 23.88 | 22.76 | 23.09 | 375,023 | -0.50(-2.12%) |
Oct 24, 2006 | 23.48 | 23.75 | 23.34 | 23.59 | 137,658 | +0.13(+0.55%) |
Oct 23, 2006 | 23.44 | 23.68 | 23.10 | 23.46 | 449,462 | -0.04(-0.17%) |
Oct 20, 2006 | 23.46 | 23.70 | 23.31 | 23.50 | 273,511 | -0.09(-0.38%) |
Oct 19, 2006 | 23.18 | 23.75 | 23.18 | 23.59 | 307,875 | +0.41(+1.77%) |
Oct 18, 2006 | 23.00 | 23.91 | 22.74 | 23.18 | 362,372 | +0.18(+0.78%) |
Oct 17, 2006 | 22.68 | 23.00 | 22.49 | 23.00 | 206,923 | +0.22(+0.97%) |
Oct 16, 2006 | 22.25 | 23.25 | 22.25 | 22.78 | 462,793 | +0.90(+4.11%) |
Oct 13, 2006 | 21.74 | 22.15 | 21.66 | 21.88 | 204,384 | +0.09(+0.41%) |
Oct 12, 2006 | 21.56 | 21.94 | 21.37 | 21.79 | 174,884 | +0.36(+1.68%) |
Oct 11, 2006 | 21.21 | 21.60 | 21.00 | 21.43 | 178,798 | +0.18(+0.85%) |
Oct 10, 2006 | 20.97 | 21.33 | 20.80 | 21.25 | 313,146 | +0.25(+1.19%) |
Oct 09, 2006 | 20.78 | 21.24 | 20.55 | 21.00 | 218,915 | +0.21(+1.01%) |
Oct 06, 2006 | 21.24 | 21.46 | 20.74 | 20.79 | 132,235 | -0.48(-2.26%) |
Oct 05, 2006 | 20.98 | 21.49 | 20.95 | 21.27 | 279,224 | +0.37(+1.77%) |
Oct 04, 2006 | 20.00 | 21.38 | 19.93 | 20.90 | 237,392 | +0.87(+4.34%) |
Oct 03, 2006 | 19.70 | 20.30 | 19.35 | 20.03 | 271,975 | +0.19(+0.96%) |
Oct 02, 2006 | 20.12 | 20.27 | 19.64 | 19.84 | 130,169 | -0.27(-1.34%) |
Sep 29, 2006 | 20.19 | 20.50 | 20.03 | 20.11 | 128,672 | -0.25(-1.23%) |
Sep 28, 2006 | 20.75 | 20.88 | 20.30 | 20.36 | 221,121 | -0.39(-1.88%) |
Sep 27, 2006 | 20.01 | 20.87 | 19.95 | 20.75 | 409,675 | +0.75(+3.75%) |
Sep 26, 2006 | 19.84 | 20.33 | 19.64 | 20.00 | 233,745 | +0.07(+0.35%) |
Sep 25, 2006 | 19.02 | 20.00 | 18.90 | 19.93 | 300,701 | +0.71(+3.69%) |
Sep 22, 2006 | 19.99 | 20.03 | 18.93 | 19.22 | 551,367 | -0.76(-3.80%) |
Sep 21, 2006 | 20.80 | 20.80 | 19.72 | 19.98 | 279,532 | -0.80(-3.85%) |
Sep 20, 2006 | 20.87 | 21.00 | 20.56 | 20.78 | 183,152 | -0.05(-0.24%) |
Sep 19, 2006 | 21.22 | 21.25 | 20.28 | 20.83 | 162,576 | -0.43(-2.02%) |
Sep 18, 2006 | 20.91 | 21.38 | 20.61 | 21.26 | 242,839 | +0.27(+1.29%) |
Sep 15, 2006 | 20.64 | 21.24 | 20.31 | 20.99 | 651,699 | +0.43(+2.09%) |
Sep 14, 2006 | 19.80 | 20.66 | 19.24 | 20.56 | 375,741 | +0.62(+3.11%) |
Sep 13, 2006 | 19.73 | 20.33 | 19.49 | 19.94 | 228,302 | +0.24(+1.22%) |
Sep 12, 2006 | 19.11 | 19.73 | 19.08 | 19.70 | 164,235 | +0.64(+3.36%) |
Sep 11, 2006 | 19.36 | 19.50 | 18.72 | 19.06 | 245,685 | -0.65(-3.30%) |
Sep 08, 2006 | 19.79 | 19.79 | 19.25 | 19.71 | 149,451 | +0.04(+0.20%) |
Sep 07, 2006 | 19.86 | 20.05 | 19.47 | 19.67 | 168,200 | -0.37(-1.85%) |
Sep 06, 2006 | 19.89 | 20.12 | 19.84 | 20.04 | 132,922 | +0.00(+0.00%) |
Sep 05, 2006 | 20.81 | 20.89 | 19.95 | 20.04 | 224,918 | -0.66(-3.19%) |
Sep 01, 2006 | 20.64 | 20.97 | 20.50 | 20.70 | 358,911 | +0.14(+0.68%) |
Aug 31, 2006 | 19.94 | 20.66 | 19.57 | 20.56 | 295,453 | +0.70(+3.52%) |
Aug 30, 2006 | 19.49 | 20.10 | 19.47 | 19.86 | 169,098 | +0.47(+2.42%) |
Aug 29, 2006 | 19.10 | 19.45 | 19.10 | 19.39 | 248,612 | +0.31(+1.62%) |
Aug 28, 2006 | 18.86 | 19.09 | 18.86 | 19.08 | 124,770 | +0.17(+0.90%) |
Aug 25, 2006 | 18.98 | 19.08 | 18.58 | 18.91 | 129,229 | -0.06(-0.32%) |
Aug 24, 2006 | 19.02 | 19.36 | 18.43 | 18.97 | 293,547 | -0.12(-0.63%) |
Aug 23, 2006 | 19.32 | 19.49 | 18.93 | 19.09 | 135,913 | -0.12(-0.62%) |
Aug 22, 2006 | 19.37 | 19.46 | 19.09 | 19.21 | 146,946 | -0.25(-1.28%) |
Aug 21, 2006 | 19.48 | 19.62 | 19.15 | 19.46 | 177,175 | -0.19(-0.97%) |
Aug 18, 2006 | 20.19 | 20.19 | 19.31 | 19.65 | 195,983 | -0.44(-2.19%) |
Aug 17, 2006 | 20.20 | 20.67 | 20.00 | 20.09 | 397,771 | -0.34(-1.66%) |
Aug 16, 2006 | 20.47 | 20.70 | 19.89 | 20.43 | 529,312 | +0.17(+0.84%) |
Aug 15, 2006 | 19.90 | 20.71 | 19.90 | 20.26 | 578,922 | +0.55(+2.79%) |
Aug 14, 2006 | 19.54 | 20.00 | 19.50 | 19.71 | 341,854 | +0.16(+0.82%) |
Aug 11, 2006 | 19.19 | 19.69 | 19.06 | 19.55 | 266,363 | +0.22(+1.14%) |
Aug 10, 2006 | 18.55 | 19.50 | 18.30 | 19.33 | 267,870 | +0.61(+3.26%) |
Aug 09, 2006 | 19.08 | 19.23 | 18.68 | 18.72 | 301,873 | -0.17(-0.90%) |
Aug 08, 2006 | 18.91 | 19.22 | 18.81 | 18.89 | 219,434 | +0.00(+0.00%) |
Aug 07, 2006 | 19.21 | 19.54 | 18.85 | 18.89 | 495,380 | -0.45(-2.33%) |
Aug 04, 2006 | 19.46 | 20.00 | 19.13 | 19.34 | 375,903 | +0.09(+0.47%) |
Aug 03, 2006 | 18.62 | 19.53 | 18.47 | 19.25 | 524,098 | +0.35(+1.85%) |
Aug 02, 2006 | 18.04 | 19.50 | 17.90 | 18.90 | 950,517 | +1.67(+9.69%) |
Aug 01, 2006 | 17.29 | 17.52 | 16.85 | 17.23 | 265,892 | -0.26(-1.49%) |
Jul 31, 2006 | 17.55 | 17.62 | 17.17 | 17.49 | 797,570 | -0.13(-0.74%) |
Jul 28, 2006 | 16.60 | 18.97 | 16.46 | 17.62 | 864,848 | +1.75(+11.03%) |
Jul 27, 2006 | 16.72 | 16.73 | 15.56 | 15.87 | 307,607 | -0.62(-3.76%) |
Jul 26, 2006 | 16.84 | 17.00 | 16.29 | 16.49 | 241,920 | -0.51(-3.00%) |
Jul 25, 2006 | 16.22 | 17.20 | 16.04 | 17.00 | 405,944 | +0.86(+5.33%) |
Jul 24, 2006 | 16.25 | 16.97 | 16.14 | 16.14 | 270,038 | -0.11(-0.68%) |
Jul 21, 2006 | 16.33 | 16.45 | 15.21 | 16.25 | 353,521 | -0.15(-0.91%) |
Jul 20, 2006 | 17.25 | 17.26 | 16.37 | 16.40 | 225,659 | -0.80(-4.65%) |
Jul 19, 2006 | 16.66 | 18.07 | 16.71 | 17.20 | 204,338 | +0.54(+3.24%) |
Jul 18, 2006 | 16.75 | 16.76 | 16.13 | 16.66 | 212,043 | +0.03(+0.18%) |
Jul 17, 2006 | 16.25 | 16.85 | 15.96 | 16.63 | 150,391 | +0.24(+1.46%) |
Jul 14, 2006 | 16.90 | 16.90 | 16.29 | 16.39 | 187,581 | -0.57(-3.36%) |
Jul 13, 2006 | 17.08 | 17.25 | 16.62 | 16.96 | 128,957 | -0.23(-1.34%) |
Jul 12, 2006 | 18.05 | 18.09 | 17.16 | 17.19 | 211,359 | -0.94(-5.18%) |
Jul 11, 2006 | 17.89 | 18.17 | 17.50 | 18.13 | 204,575 | +0.15(+0.83%) |
Jul 10, 2006 | 17.96 | 18.21 | 17.87 | 17.98 | 224,215 | +0.09(+0.50%) |
Jul 07, 2006 | 18.19 | 18.27 | 17.87 | 17.89 | 185,780 | -0.42(-2.29%) |
Jul 06, 2006 | 18.66 | 18.69 | 18.17 | 18.31 | 272,166 | -0.26(-1.40%) |
Jul 05, 2006 | 18.79 | 18.85 | 18.11 | 18.57 | 271,084 | -0.38(-2.01%) |
Jul 03, 2006 | 17.91 | 18.95 | 17.91 | 18.95 | 162,468 | +0.72(+3.95%) |
Jun 30, 2006 | 17.90 | 18.23 | 17.31 | 18.23 | 1,873,096 | +0.43(+2.42%) |
Jun 29, 2006 | 17.07 | 17.86 | 17.07 | 17.80 | 277,800 | +0.73(+4.28%) |
Jun 28, 2006 | 17.47 | 17.56 | 16.89 | 17.07 | 152,149 | -0.48(-2.74%) |
Jun 27, 2006 | 17.54 | 17.77 | 17.34 | 17.55 | 182,953 | -0.08(-0.45%) |
Jun 26, 2006 | 17.40 | 17.64 | 17.23 | 17.63 | 184,100 | +0.23(+1.32%) |
Jun 23, 2006 | 17.01 | 17.72 | 16.77 | 17.40 | 265,306 | +0.30(+1.75%) |
Jun 22, 2006 | 17.30 | 17.63 | 16.94 | 17.10 | 294,757 | -0.20(-1.16%) |
Jun 21, 2006 | 16.62 | 17.55 | 16.46 | 17.30 | 378,932 | +0.74(+4.47%) |
Jun 20, 2006 | 16.10 | 16.74 | 16.04 | 16.56 | 327,008 | +0.55(+3.44%) |
Jun 19, 2006 | 16.22 | 16.41 | 15.98 | 16.01 | 135,145 | -0.09(-0.56%) |
Jun 16, 2006 | 16.37 | 16.68 | 15.81 | 16.10 | 487,049 | -0.20(-1.23%) |
Jun 15, 2006 | 15.98 | 16.37 | 15.84 | 16.30 | 209,298 | +0.45(+2.84%) |
Jun 14, 2006 | 15.36 | 15.89 | 15.30 | 15.85 | 258,227 | +0.47(+3.06%) |
Jun 13, 2006 | 16.01 | 16.18 | 15.38 | 15.38 | 535,131 | -0.73(-4.53%) |
Jun 12, 2006 | 16.71 | 16.73 | 16.00 | 16.11 | 296,778 | -0.56(-3.36%) |
Jun 09, 2006 | 16.64 | 16.98 | 16.51 | 16.67 | 357,762 | +0.06(+0.36%) |
Jun 08, 2006 | 16.22 | 16.61 | 16.06 | 16.61 | 712,655 | +0.29(+1.78%) |
Jun 07, 2006 | 15.60 | 16.54 | 15.60 | 16.32 | 394,171 | +0.71(+4.55%) |
Jun 06, 2006 | 16.34 | 16.49 | 15.50 | 15.61 | 343,848 | -0.62(-3.82%) |
Jun 05, 2006 | 16.69 | 17.02 | 16.20 | 16.23 | 249,529 | -0.49(-2.93%) |
Jun 02, 2006 | 16.89 | 17.22 | 16.57 | 16.72 | 285,824 | -0.10(-0.59%) |
Jun 01, 2006 | 16.47 | 17.01 | 16.29 | 16.82 | 223,707 | +0.39(+2.37%) |
May 31, 2006 | 16.60 | 16.71 | 16.25 | 16.43 | 367,235 | -0.06(-0.36%) |
May 30, 2006 | 17.10 | 17.60 | 16.44 | 16.49 | 342,950 | -0.75(-4.35%) |
May 26, 2006 | 16.87 | 17.26 | 16.76 | 17.24 | 324,556 | +0.52(+3.11%) |
May 25, 2006 | 16.61 | 17.24 | 16.47 | 16.72 | 259,749 | +0.22(+1.33%) |
May 24, 2006 | 16.35 | 16.81 | 15.14 | 16.50 | 1,240,367 | +0.14(+0.86%) |
May 23, 2006 | 17.74 | 17.84 | 16.25 | 16.36 | 580,226 | -1.24(-7.05%) |
May 22, 2006 | 17.57 | 17.83 | 17.07 | 17.60 | 177,047 | -0.15(-0.85%) |
May 19, 2006 | 17.37 | 18.05 | 17.26 | 17.75 | 199,762 | +0.47(+2.72%) |
May 18, 2006 | 18.02 | 18.15 | 17.27 | 17.28 | 170,197 | -0.72(-4.00%) |
May 17, 2006 | 17.88 | 18.22 | 17.62 | 18.00 | 209,575 | -0.07(-0.39%) |
May 16, 2006 | 18.10 | 18.29 | 17.70 | 18.07 | 470,938 | +0.00(+0.00%) |
May 15, 2006 | 18.24 | 18.24 | 17.82 | 18.07 | 178,021 | -0.34(-1.85%) |
May 12, 2006 | 18.54 | 18.61 | 18.09 | 18.41 | 271,707 | -0.27(-1.45%) |
May 11, 2006 | 19.36 | 19.36 | 18.54 | 18.68 | 264,346 | -0.73(-3.76%) |
May 10, 2006 | 19.40 | 19.62 | 19.04 | 19.41 | 241,596 | -0.08(-0.41%) |
May 09, 2006 | 19.35 | 19.59 | 19.31 | 19.49 | 195,870 | +0.10(+0.52%) |
May 08, 2006 | 19.86 | 19.90 | 19.32 | 19.39 | 202,152 | -0.55(-2.76%) |
May 05, 2006 | 19.65 | 20.04 | 19.60 | 19.94 | 327,192 | +0.29(+1.48%) |
May 04, 2006 | 18.90 | 19.70 | 18.90 | 19.65 | 260,661 | +0.71(+3.75%) |
May 03, 2006 | 18.80 | 18.99 | 18.74 | 18.94 | 251,649 | +0.20(+1.07%) |
May 02, 2006 | 19.10 | 19.14 | 18.58 | 18.74 | 256,877 | -0.39(-2.04%) |