Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.99 | 42.89 | 41.92 | 42.36 | 300,243 | +0.36(+0.86%) |
Apr 27, 2007 | 42.86 | 42.86 | 41.82 | 42.00 | 477,170 | -1.04(-2.41%) |
Apr 26, 2007 | 43.19 | 43.44 | 42.20 | 43.03 | 437,789 | -0.08(-0.19%) |
Apr 25, 2007 | 43.38 | 43.42 | 42.79 | 43.12 | 817,369 | -0.38(-0.86%) |
Apr 24, 2007 | 43.44 | 43.99 | 42.79 | 43.49 | 320,939 | +0.00(+0.00%) |
Apr 23, 2007 | 43.14 | 43.92 | 43.10 | 43.49 | 480,763 | +0.23(+0.53%) |
Apr 20, 2007 | 42.71 | 43.63 | 42.71 | 43.26 | 543,858 | +0.68(+1.60%) |
Apr 19, 2007 | 42.65 | 43.27 | 42.20 | 42.58 | 906,479 | -0.52(-1.21%) |
Apr 18, 2007 | 42.08 | 43.42 | 41.50 | 43.10 | 464,953 | +0.85(+2.01%) |
Apr 17, 2007 | 41.51 | 42.64 | 41.51 | 42.25 | 383,173 | +0.74(+1.79%) |
Apr 16, 2007 | 42.09 | 42.09 | 41.36 | 41.51 | 306,423 | +0.33(+0.81%) |
Apr 13, 2007 | 40.65 | 41.86 | 40.12 | 41.18 | 1,027,065 | +0.58(+1.42%) |
Apr 12, 2007 | 38.75 | 40.99 | 38.23 | 40.60 | 930,625 | +2.21(+5.76%) |
Apr 11, 2007 | 38.80 | 38.84 | 37.88 | 38.39 | 379,005 | -0.58(-1.50%) |
Apr 10, 2007 | 38.09 | 39.10 | 37.16 | 38.97 | 731,133 | +0.77(+2.02%) |
Apr 09, 2007 | 38.38 | 38.55 | 37.93 | 38.20 | 486,943 | -0.38(-0.97%) |
Apr 05, 2007 | 38.17 | 38.63 | 37.79 | 38.57 | 323,527 | +0.23(+0.60%) |
Apr 04, 2007 | 37.40 | 38.69 | 37.40 | 38.34 | 520,575 | +0.08(+0.22%) |
Apr 03, 2007 | 36.95 | 38.53 | 36.95 | 38.26 | 693,765 | +2.01(+5.55%) |
Apr 02, 2007 | 36.00 | 36.33 | 35.16 | 36.25 | 390,647 | +0.42(+1.18%) |
Mar 30, 2007 | 35.41 | 36.40 | 35.28 | 35.83 | 495,566 | +0.58(+1.66%) |
Mar 29, 2007 | 36.39 | 36.52 | 34.82 | 35.24 | 653,809 | -0.13(-0.37%) |
Mar 28, 2007 | 34.93 | 35.62 | 34.68 | 35.37 | 1,012,261 | -0.60(-1.66%) |
Mar 27, 2007 | 37.26 | 37.78 | 35.85 | 35.97 | 1,097,347 | -1.28(-3.44%) |
Mar 26, 2007 | 38.64 | 38.64 | 37.11 | 37.25 | 1,183,008 | -1.61(-4.14%) |
Mar 23, 2007 | 39.32 | 39.43 | 38.28 | 38.86 | 528,336 | -0.47(-1.20%) |
Mar 22, 2007 | 40.84 | 40.85 | 39.19 | 39.33 | 868,104 | -1.50(-3.68%) |
Mar 21, 2007 | 40.01 | 41.05 | 39.74 | 40.83 | 819,381 | +0.77(+1.91%) |
Mar 20, 2007 | 39.07 | 40.61 | 38.89 | 40.07 | 528,480 | +1.22(+3.13%) |
Mar 19, 2007 | 38.51 | 38.95 | 37.78 | 38.85 | 481,625 | +1.21(+3.22%) |
Mar 16, 2007 | 38.37 | 38.37 | 37.06 | 37.64 | 346,810 | -0.73(-1.90%) |
Mar 15, 2007 | 36.69 | 38.49 | 36.53 | 38.37 | 626,213 | +1.50(+4.08%) |
Mar 14, 2007 | 37.57 | 37.71 | 36.55 | 36.87 | 908,635 | -0.83(-2.21%) |
Mar 13, 2007 | 39.72 | 39.40 | 37.60 | 37.70 | 950,459 | -2.02(-5.08%) |
Mar 12, 2007 | 37.07 | 40.04 | 36.88 | 39.72 | 1,142,621 | +2.75(+7.43%) |
Mar 09, 2007 | 37.13 | 38.06 | 36.97 | 36.97 | 882,908 | -0.24(-0.65%) |
Mar 08, 2007 | 36.18 | 37.29 | 36.08 | 37.22 | 770,514 | +1.16(+3.22%) |
Mar 07, 2007 | 36.97 | 37.85 | 34.44 | 36.05 | 1,868,724 | -1.61(-4.27%) |
Mar 06, 2007 | 36.94 | 37.71 | 36.35 | 37.66 | 730,990 | +1.18(+3.22%) |
Mar 05, 2007 | 36.01 | 37.05 | 35.02 | 36.49 | 1,419,437 | -1.09(-2.89%) |
Mar 02, 2007 | 38.79 | 39.97 | 37.47 | 37.57 | 971,299 | -1.24(-3.19%) |
Mar 01, 2007 | 37.64 | 39.06 | 36.65 | 38.81 | 1,060,583 | -0.17(-0.43%) |
Feb 28, 2007 | 38.35 | 39.47 | 37.35 | 38.98 | 514,251 | +0.63(+1.63%) |
Feb 27, 2007 | 39.18 | 39.19 | 37.20 | 38.35 | 1,288,071 | -1.23(-3.11%) |
Feb 26, 2007 | 42.06 | 42.06 | 39.04 | 39.58 | 1,261,304 | -2.24(-5.36%) |
Feb 23, 2007 | 43.76 | 43.76 | 41.40 | 41.82 | 888,226 | -1.94(-4.44%) |
Feb 22, 2007 | 44.88 | 44.92 | 42.86 | 43.76 | 420,542 | -1.15(-2.57%) |
Feb 21, 2007 | 45.29 | 45.31 | 44.63 | 44.92 | 199,635 | -0.51(-1.12%) |
Feb 20, 2007 | 43.87 | 45.58 | 43.63 | 45.43 | 215,301 | +1.56(+3.55%) |
Feb 16, 2007 | 44.01 | 44.06 | 43.05 | 43.87 | 216,594 | -0.45(-1.02%) |
Feb 15, 2007 | 46.25 | 46.25 | 44.21 | 44.32 | 344,798 | -0.63(-1.41%) |
Feb 14, 2007 | 43.17 | 45.25 | 42.82 | 44.95 | 614,224 | +1.75(+4.04%) |
Feb 13, 2007 | 42.66 | 44.18 | 42.25 | 43.21 | 538,811 | +1.38(+3.31%) |
Feb 12, 2007 | 41.01 | 41.86 | 40.75 | 41.82 | 251,188 | +0.84(+2.04%) |
Feb 09, 2007 | 40.81 | 41.91 | 40.79 | 40.99 | 487,805 | +0.18(+0.44%) |
Feb 08, 2007 | 40.85 | 41.62 | 40.58 | 40.81 | 311,885 | -0.03(-0.07%) |
Feb 07, 2007 | 40.01 | 41.30 | 39.89 | 40.83 | 509,220 | +0.90(+2.25%) |
Feb 06, 2007 | 40.24 | 40.77 | 39.85 | 39.94 | 384,035 | -0.16(-0.40%) |
Feb 05, 2007 | 40.63 | 41.48 | 40.01 | 40.10 | 395,246 | -0.26(-0.64%) |
Feb 02, 2007 | 40.70 | 40.70 | 39.87 | 40.35 | 360,752 | +0.16(+0.40%) |
Feb 01, 2007 | 39.21 | 40.28 | 39.19 | 40.19 | 457,048 | +1.20(+3.07%) |
Jan 31, 2007 | 37.77 | 39.23 | 37.71 | 39.00 | 399,270 | +1.24(+3.28%) |
Jan 30, 2007 | 37.34 | 37.82 | 36.67 | 37.76 | 363,914 | +0.29(+0.78%) |
Jan 29, 2007 | 35.65 | 37.47 | 35.52 | 37.47 | 443,825 | +1.82(+5.09%) |
Jan 26, 2007 | 36.04 | 36.10 | 35.27 | 35.65 | 271,929 | -0.35(-0.99%) |
Jan 25, 2007 | 35.90 | 36.63 | 35.69 | 36.01 | 301,249 | -0.02(-0.06%) |
Jan 24, 2007 | 35.14 | 36.27 | 34.90 | 36.03 | 736,164 | +0.18(+0.50%) |
Jan 23, 2007 | 36.61 | 36.79 | 35.17 | 35.85 | 575,191 | -0.77(-2.09%) |
Jan 22, 2007 | 37.54 | 37.91 | 36.53 | 36.61 | 256,981 | -0.93(-2.47%) |
Jan 19, 2007 | 36.77 | 37.83 | 36.28 | 37.54 | 325,108 | +0.42(+1.14%) |
Jan 18, 2007 | 37.43 | 38.36 | 36.98 | 37.11 | 384,179 | -0.47(-1.26%) |
Jan 17, 2007 | 37.92 | 38.63 | 37.23 | 37.59 | 572,460 | -1.11(-2.88%) |
Jan 16, 2007 | 37.71 | 39.31 | 37.22 | 38.70 | 531,642 | +1.23(+3.29%) |
Jan 12, 2007 | 37.36 | 38.16 | 37.36 | 37.47 | 548,601 | +0.11(+0.30%) |
Jan 11, 2007 | 36.98 | 37.62 | 36.73 | 37.36 | 594,019 | +0.45(+1.23%) |
Jan 10, 2007 | 36.25 | 37.53 | 35.92 | 36.90 | 585,826 | +0.90(+2.49%) |
Jan 09, 2007 | 35.35 | 37.42 | 35.28 | 36.01 | 810,039 | +0.56(+1.57%) |
Jan 08, 2007 | 33.77 | 36.04 | 33.33 | 35.45 | 754,704 | +1.89(+5.62%) |
Jan 05, 2007 | 33.79 | 34.22 | 33.12 | 33.56 | 199,779 | -0.08(-0.25%) |
Jan 04, 2007 | 33.22 | 33.89 | 32.91 | 33.65 | 280,265 | +0.19(+0.58%) |
Jan 03, 2007 | 32.49 | 34.00 | 32.49 | 33.45 | 889,376 | +1.06(+3.26%) |
Dec 29, 2006 | 32.30 | 32.51 | 32.12 | 32.40 | 173,620 | -0.01(-0.04%) |
Dec 28, 2006 | 32.42 | 32.70 | 32.16 | 32.41 | 251,520 | +0.13(+0.39%) |
Dec 27, 2006 | 31.83 | 32.39 | 31.59 | 32.28 | 330,569 | +0.35(+1.11%) |
Dec 26, 2006 | 32.05 | 32.28 | 31.85 | 31.93 | 172,758 | -0.15(-0.48%) |
Dec 22, 2006 | 32.14 | 32.19 | 31.53 | 32.08 | 118,717 | -0.13(-0.39%) |
Dec 21, 2006 | 31.80 | 32.50 | 31.80 | 32.21 | 164,566 | +0.33(+1.05%) |
Dec 20, 2006 | 32.01 | 32.07 | 31.39 | 31.87 | 314,903 | -0.20(-0.63%) |
Dec 19, 2006 | 32.35 | 32.35 | 31.59 | 32.07 | 486,655 | -0.52(-1.60%) |
Dec 18, 2006 | 32.70 | 33.22 | 32.33 | 32.60 | 304,411 | -0.89(-2.66%) |
Dec 15, 2006 | 33.84 | 33.92 | 33.33 | 33.49 | 257,988 | +0.10(+0.29%) |
Dec 14, 2006 | 33.67 | 34.09 | 33.12 | 33.39 | 454,461 | -0.22(-0.64%) |
Dec 13, 2006 | 31.71 | 34.13 | 31.70 | 33.61 | 1,228,856 | +2.40(+7.69%) |
Dec 12, 2006 | 32.15 | 32.21 | 31.11 | 31.21 | 344,654 | -0.77(-2.42%) |
Dec 11, 2006 | 30.61 | 32.28 | 30.61 | 31.98 | 396,396 | +1.56(+5.12%) |
Dec 08, 2006 | 29.64 | 30.44 | 29.33 | 30.42 | 466,534 | +0.45(+1.51%) |
Dec 07, 2006 | 30.29 | 30.33 | 29.95 | 29.97 | 99,745 | -0.33(-1.08%) |
Dec 06, 2006 | 30.89 | 30.92 | 30.27 | 30.29 | 105,351 | -0.46(-1.49%) |
Dec 05, 2006 | 30.27 | 31.03 | 30.04 | 30.75 | 278,828 | +0.90(+3.03%) |
Dec 04, 2006 | 29.46 | 29.90 | 28.78 | 29.85 | 629,519 | +0.37(+1.25%) |
Dec 01, 2006 | 30.21 | 31.07 | 28.77 | 29.48 | 636,562 | -0.13(-0.42%) |
Nov 30, 2006 | 30.02 | 30.18 | 29.43 | 29.61 | 191,011 | -0.16(-0.54%) |
Nov 29, 2006 | 29.50 | 29.96 | 29.26 | 29.77 | 420,110 | +0.11(+0.38%) |
Nov 28, 2006 | 29.92 | 30.54 | 28.53 | 29.65 | 512,239 | -0.56(-1.86%) |
Nov 27, 2006 | 32.07 | 32.26 | 29.83 | 30.22 | 337,612 | -1.28(-4.06%) |
Nov 24, 2006 | 31.66 | 31.89 | 31.17 | 31.50 | 179,513 | +0.77(+2.49%) |
Nov 22, 2006 | 30.49 | 31.15 | 30.45 | 30.73 | 255,832 | +0.17(+0.57%) |
Nov 21, 2006 | 30.98 | 30.98 | 29.92 | 30.56 | 601,636 | -0.74(-2.38%) |
Nov 20, 2006 | 32.53 | 32.53 | 31.24 | 31.30 | 510,801 | -0.32(-1.01%) |
Nov 17, 2006 | 30.67 | 32.01 | 30.63 | 31.62 | 655,533 | +0.70(+2.25%) |
Nov 16, 2006 | 30.73 | 31.31 | 30.52 | 30.93 | 765,628 | +0.77(+2.54%) |
Nov 15, 2006 | 28.98 | 30.55 | 28.98 | 30.16 | 963,538 | +1.35(+4.68%) |
Nov 14, 2006 | 27.83 | 28.91 | 27.48 | 28.81 | 602,930 | +1.10(+3.97%) |
Nov 13, 2006 | 26.93 | 28.02 | 26.88 | 27.71 | 633,543 | +1.38(+5.23%) |
Nov 10, 2006 | 25.85 | 26.33 | 25.74 | 26.33 | 441,094 | +0.48(+1.86%) |
Nov 09, 2006 | 25.96 | 25.96 | 25.60 | 25.85 | 68,413 | -0.10(-0.40%) |
Nov 08, 2006 | 26.38 | 26.40 | 25.69 | 25.96 | 124,035 | -0.48(-1.82%) |
Nov 07, 2006 | 26.34 | 26.54 | 26.31 | 26.44 | 97,589 | +0.10(+0.40%) |
Nov 06, 2006 | 25.62 | 26.61 | 25.62 | 26.33 | 131,365 | +0.76(+2.96%) |
Nov 03, 2006 | 25.01 | 25.76 | 24.91 | 25.58 | 151,630 | +0.70(+2.83%) |
Nov 02, 2006 | 25.05 | 25.05 | 23.66 | 24.87 | 457,767 | -0.20(-0.80%) |
Nov 01, 2006 | 26.51 | 26.55 | 25.05 | 25.08 | 466,246 | -1.29(-4.91%) |
Oct 31, 2006 | 26.68 | 26.72 | 26.08 | 26.37 | 561,537 | +0.32(+1.23%) |
Oct 30, 2006 | 25.38 | 26.13 | 25.33 | 26.05 | 426,578 | +0.68(+2.69%) |
Oct 27, 2006 | 25.22 | 26.01 | 25.12 | 25.37 | 156,373 | +0.15(+0.58%) |
Oct 26, 2006 | 25.53 | 25.66 | 24.35 | 25.22 | 439,657 | -0.73(-2.82%) |
Oct 25, 2006 | 27.80 | 27.80 | 25.57 | 25.95 | 456,329 | -2.02(-7.21%) |
Oct 24, 2006 | 27.59 | 27.97 | 25.26 | 27.97 | 679,248 | -0.05(-0.17%) |
Oct 23, 2006 | 26.43 | 28.14 | 26.37 | 28.02 | 436,064 | +1.61(+6.11%) |
Oct 20, 2006 | 25.74 | 26.40 | 25.60 | 26.40 | 69,994 | +0.67(+2.62%) |
Oct 19, 2006 | 25.38 | 25.95 | 25.38 | 25.73 | 98,308 | +0.28(+1.09%) |
Oct 18, 2006 | 25.33 | 25.45 | 25.16 | 25.45 | 84,223 | +0.17(+0.66%) |
Oct 17, 2006 | 25.48 | 25.50 | 25.28 | 25.28 | 128,203 | -0.19(-0.76%) |
Oct 16, 2006 | 25.09 | 25.74 | 25.07 | 25.48 | 155,798 | +0.32(+1.27%) |
Oct 13, 2006 | 25.79 | 25.83 | 25.00 | 25.16 | 108,656 | -0.54(-2.08%) |
Oct 12, 2006 | 25.61 | 26.16 | 25.59 | 25.69 | 199,491 | +0.15(+0.60%) |
Oct 11, 2006 | 26.27 | 26.36 | 25.44 | 25.54 | 328,557 | -0.99(-3.75%) |
Oct 10, 2006 | 25.26 | 26.71 | 25.26 | 26.54 | 543,715 | +1.71(+6.89%) |
Oct 09, 2006 | 25.01 | 25.08 | 23.06 | 24.82 | 492,692 | -0.18(-0.72%) |
Oct 06, 2006 | 25.55 | 25.64 | 24.80 | 25.01 | 188,280 | -0.54(-2.10%) |
Oct 05, 2006 | 25.72 | 25.75 | 25.40 | 25.54 | 143,725 | -0.24(-0.94%) |
Oct 04, 2006 | 25.57 | 26.18 | 25.26 | 25.79 | 409,762 | +1.04(+4.19%) |
Oct 03, 2006 | 23.86 | 24.87 | 23.75 | 24.75 | 201,647 | +0.77(+3.22%) |
Oct 02, 2006 | 23.91 | 24.09 | 23.77 | 23.98 | 233,698 | +0.09(+0.38%) |
Sep 29, 2006 | 23.61 | 23.89 | 23.58 | 23.89 | 207,827 | +0.29(+1.24%) |
Sep 28, 2006 | 23.84 | 23.88 | 23.53 | 23.59 | 181,813 | -0.24(-1.02%) |
Sep 27, 2006 | 22.99 | 24.50 | 22.87 | 23.84 | 331,575 | +0.50(+2.15%) |
Sep 26, 2006 | 23.31 | 23.38 | 22.88 | 23.34 | 210,558 | -0.24(-1.03%) |
Sep 25, 2006 | 23.34 | 23.80 | 23.27 | 23.58 | 112,824 | +0.29(+1.25%) |
Sep 22, 2006 | 23.34 | 23.43 | 22.97 | 23.29 | 167,871 | -0.31(-1.33%) |
Sep 21, 2006 | 24.00 | 24.31 | 22.63 | 23.60 | 610,116 | -0.26(-1.08%) |
Sep 20, 2006 | 22.61 | 24.07 | 22.61 | 23.86 | 625,495 | +1.35(+6.00%) |
Sep 19, 2006 | 22.58 | 23.04 | 22.47 | 22.51 | 482,919 | +0.10(+0.47%) |
Sep 18, 2006 | 21.36 | 22.90 | 21.29 | 22.40 | 589,132 | +0.86(+3.97%) |
Sep 15, 2006 | 21.05 | 21.55 | 21.02 | 21.55 | 293,057 | +0.53(+2.52%) |
Sep 14, 2006 | 20.98 | 21.08 | 20.90 | 21.02 | 629,375 | +0.02(+0.10%) |
Sep 13, 2006 | 21.14 | 21.33 | 20.94 | 21.00 | 92,990 | -0.10(-0.46%) |
Sep 12, 2006 | 20.87 | 21.19 | 20.71 | 21.10 | 553,201 | +0.38(+1.81%) |
Sep 11, 2006 | 20.94 | 21.01 | 20.50 | 20.72 | 191,874 | -0.15(-0.70%) |
Sep 08, 2006 | 20.87 | 21.12 | 20.57 | 20.87 | 171,033 | -0.01(-0.03%) |
Sep 07, 2006 | 20.86 | 20.87 | 19.69 | 20.87 | 338,618 | +0.05(+0.23%) |
Sep 06, 2006 | 21.71 | 21.95 | 20.56 | 20.82 | 396,539 | -0.79(-3.67%) |
Sep 05, 2006 | 21.19 | 21.64 | 21.02 | 21.62 | 453,455 | +0.67(+3.22%) |
Sep 01, 2006 | 20.35 | 21.01 | 20.35 | 20.94 | 376,561 | +0.54(+2.66%) |
Aug 31, 2006 | 20.11 | 20.40 | 20.06 | 20.40 | 172,758 | +0.30(+1.49%) |
Aug 30, 2006 | 20.18 | 20.25 | 19.98 | 20.10 | 296,794 | +0.03(+0.17%) |
Aug 29, 2006 | 20.05 | 20.16 | 19.90 | 20.07 | 148,612 | +0.06(+0.31%) |
Aug 28, 2006 | 19.48 | 20.46 | 19.45 | 20.00 | 329,276 | +0.67(+3.49%) |
Aug 25, 2006 | 19.31 | 19.45 | 19.14 | 19.33 | 81,061 | +0.08(+0.43%) |
Aug 24, 2006 | 19.13 | 19.25 | 19.04 | 19.25 | 862,211 | +0.11(+0.58%) |
Aug 23, 2006 | 19.19 | 19.19 | 18.90 | 19.13 | 316,340 | -0.06(-0.29%) |
Aug 22, 2006 | 18.59 | 19.34 | 18.59 | 19.19 | 209,121 | +0.61(+3.30%) |
Aug 21, 2006 | 18.61 | 18.68 | 18.36 | 18.58 | 158,529 | +0.22(+1.17%) |
Aug 18, 2006 | 18.03 | 18.58 | 18.03 | 18.36 | 278,972 | +0.29(+1.62%) |
Aug 17, 2006 | 17.74 | 18.26 | 17.74 | 18.07 | 727,828 | +0.74(+4.30%) |
Aug 16, 2006 | 16.21 | 17.50 | 16.19 | 17.32 | 881,183 | +1.18(+7.33%) |
Aug 15, 2006 | 15.85 | 16.19 | 15.82 | 16.14 | 170,458 | +0.29(+1.80%) |
Aug 14, 2006 | 15.73 | 16.03 | 15.72 | 15.86 | 198,916 | +0.14(+0.89%) |
Aug 11, 2006 | 15.86 | 15.87 | 15.62 | 15.72 | 94,715 | +0.12(+0.76%) |
Aug 10, 2006 | 15.59 | 15.63 | 15.31 | 15.60 | 86,666 | -0.12(-0.75%) |
Aug 09, 2006 | 15.95 | 16.04 | 15.41 | 15.72 | 68,126 | -0.26(-1.61%) |
Aug 08, 2006 | 15.93 | 16.25 | 15.90 | 15.97 | 41,393 | -0.06(-0.35%) |
Aug 07, 2006 | 16.25 | 16.25 | 15.90 | 16.03 | 22,564 | -0.24(-1.50%) |
Aug 04, 2006 | 16.27 | 16.42 | 16.15 | 16.27 | 103,913 | +0.00(+0.00%) |
Aug 03, 2006 | 16.45 | 16.45 | 16.18 | 16.27 | 120,011 | -0.18(-1.10%) |
Aug 02, 2006 | 16.04 | 16.45 | 15.97 | 16.45 | 158,242 | +0.49(+3.05%) |
Aug 01, 2006 | 15.97 | 16.18 | 15.79 | 15.97 | 142,288 | +0.10(+0.66%) |
Jul 31, 2006 | 15.86 | 15.92 | 15.79 | 15.86 | 15,522 | -0.07(-0.44%) |
Jul 28, 2006 | 15.93 | 16.00 | 15.86 | 15.93 | 81,780 | +0.01(+0.04%) |
Jul 27, 2006 | 15.86 | 16.00 | 15.83 | 15.93 | 42,830 | +0.10(+0.62%) |
Jul 26, 2006 | 15.79 | 15.93 | 15.74 | 15.83 | 87,960 | +0.03(+0.22%) |
Jul 25, 2006 | 15.65 | 15.82 | 15.61 | 15.79 | 49,297 | +0.07(+0.44%) |
Jul 24, 2006 | 15.83 | 15.85 | 15.65 | 15.72 | 64,245 | -0.07(-0.44%) |
Jul 21, 2006 | 15.97 | 15.97 | 15.65 | 15.79 | 214,582 | +0.00(+0.00%) |
Jul 20, 2006 | 15.55 | 16.04 | 15.53 | 15.79 | 145,881 | +0.21(+1.34%) |
Jul 19, 2006 | 15.27 | 15.66 | 15.27 | 15.59 | 64,964 | +0.29(+1.91%) |
Jul 18, 2006 | 15.48 | 15.49 | 14.98 | 15.29 | 185,693 | -0.17(-1.12%) |
Jul 17, 2006 | 15.55 | 15.64 | 15.22 | 15.47 | 236,572 | -0.19(-1.20%) |
Jul 14, 2006 | 15.83 | 15.83 | 15.59 | 15.65 | 87,241 | -0.26(-1.66%) |
Jul 13, 2006 | 15.97 | 16.11 | 15.88 | 15.92 | 214,726 | -0.16(-1.00%) |
Jul 12, 2006 | 16.00 | 16.16 | 15.93 | 16.08 | 146,169 | -0.24(-1.45%) |
Jul 11, 2006 | 16.45 | 16.59 | 16.22 | 16.32 | 354,140 | -0.14(-0.85%) |
Jul 10, 2006 | 16.04 | 16.52 | 16.04 | 16.45 | 224,068 | +0.32(+1.98%) |
Jul 07, 2006 | 16.32 | 16.32 | 15.96 | 16.13 | 96,440 | -0.21(-1.28%) |
Jul 06, 2006 | 16.07 | 16.35 | 15.79 | 16.34 | 184,831 | +0.28(+1.73%) |
Jul 05, 2006 | 15.93 | 16.13 | 15.72 | 16.07 | 194,748 | -0.08(-0.47%) |
Jul 03, 2006 | 15.69 | 16.14 | 15.69 | 16.14 | 157,523 | +0.38(+2.43%) |
Jun 30, 2006 | 15.69 | 15.79 | 15.62 | 15.76 | 514,969 | +0.07(+0.44%) |
Jun 29, 2006 | 15.33 | 15.81 | 15.32 | 15.69 | 2,743,727 | +0.36(+2.36%) |
Jun 28, 2006 | 15.76 | 15.76 | 15.01 | 15.33 | 236,285 | -0.50(-3.16%) |
Jun 27, 2006 | 15.59 | 15.86 | 15.52 | 15.83 | 115,268 | +0.24(+1.56%) |
Jun 26, 2006 | 15.71 | 15.75 | 15.36 | 15.59 | 60,652 | -0.14(-0.89%) |
Jun 23, 2006 | 15.38 | 15.95 | 15.31 | 15.72 | 76,893 | +0.28(+1.80%) |
Jun 22, 2006 | 15.27 | 15.59 | 15.27 | 15.45 | 77,899 | +0.10(+0.68%) |
Jun 21, 2006 | 15.61 | 15.63 | 15.17 | 15.34 | 54,184 | -0.38(-2.39%) |
Jun 20, 2006 | 15.95 | 16.04 | 15.71 | 15.72 | 37,656 | -0.24(-1.48%) |
Jun 19, 2006 | 15.65 | 16.07 | 15.62 | 15.95 | 171,608 | +0.33(+2.14%) |
Jun 16, 2006 | 15.40 | 15.93 | 15.40 | 15.62 | 85,660 | +0.22(+1.40%) |
Jun 15, 2006 | 15.20 | 15.61 | 15.00 | 15.40 | 128,059 | -0.48(-3.02%) |
Jun 14, 2006 | 15.88 | 16.18 | 15.80 | 15.88 | 61,083 | +0.00(+0.00%) |
Jun 13, 2006 | 15.83 | 16.12 | 15.79 | 15.88 | 328,126 | -0.01(-0.09%) |
Jun 12, 2006 | 16.32 | 16.39 | 15.79 | 15.90 | 270,061 | -0.38(-2.31%) |
Jun 09, 2006 | 16.28 | 16.39 | 16.25 | 16.27 | 44,267 | -0.02(-0.13%) |
Jun 08, 2006 | 16.39 | 16.39 | 16.18 | 16.29 | 180,663 | -0.13(-0.76%) |
Jun 07, 2006 | 16.52 | 16.71 | 16.40 | 16.42 | 140,276 | -0.02(-0.13%) |
Jun 06, 2006 | 16.70 | 16.75 | 15.87 | 16.44 | 215,876 | -0.32(-1.91%) |
Jun 05, 2006 | 16.80 | 16.84 | 16.63 | 16.76 | 117,711 | +0.13(+0.80%) |
Jun 02, 2006 | 16.77 | 16.82 | 16.56 | 16.63 | 116,130 | -0.24(-1.44%) |
Jun 01, 2006 | 16.56 | 16.87 | 16.52 | 16.87 | 132,227 | +0.31(+1.89%) |
May 31, 2006 | 16.45 | 16.64 | 16.41 | 16.56 | 70,281 | +0.15(+0.93%) |
May 30, 2006 | 16.56 | 16.70 | 16.00 | 16.41 | 300,674 | -0.05(-0.30%) |
May 26, 2006 | 16.34 | 16.59 | 16.28 | 16.45 | 74,593 | +0.08(+0.51%) |
May 25, 2006 | 16.18 | 16.50 | 16.13 | 16.37 | 401,570 | +0.37(+2.30%) |
May 24, 2006 | 16.05 | 16.56 | 15.83 | 16.00 | 593,156 | -0.01(-0.09%) |
May 23, 2006 | 15.86 | 16.72 | 15.86 | 16.02 | 440,232 | +0.40(+2.54%) |
May 22, 2006 | 16.11 | 16.14 | 15.56 | 15.62 | 585,683 | -0.33(-2.05%) |
May 19, 2006 | 16.00 | 16.24 | 15.81 | 15.95 | 158,098 | +0.03(+0.17%) |
May 18, 2006 | 15.48 | 16.25 | 15.48 | 15.92 | 1,050,061 | +0.85(+5.63%) |
May 17, 2006 | 15.77 | 16.35 | 14.89 | 15.07 | 723,947 | +0.22(+1.45%) |
May 16, 2006 | 14.72 | 14.86 | 14.58 | 14.85 | 99,170 | +0.14(+0.95%) |
May 15, 2006 | 14.85 | 14.99 | 14.72 | 14.72 | 58,352 | -0.14(-0.94%) |
May 12, 2006 | 14.99 | 15.05 | 14.75 | 14.85 | 87,529 | -0.01(-0.05%) |
May 11, 2006 | 15.45 | 15.50 | 14.67 | 14.86 | 80,917 | -0.52(-3.39%) |
May 10, 2006 | 15.34 | 15.41 | 15.33 | 15.38 | 24,720 | -0.03(-0.18%) |
May 09, 2006 | 15.45 | 15.62 | 15.38 | 15.41 | 109,519 | -0.09(-0.58%) |
May 08, 2006 | 15.45 | 15.59 | 15.42 | 15.50 | 73,300 | +0.06(+0.36%) |
May 05, 2006 | 15.52 | 15.54 | 15.41 | 15.45 | 75,599 | -0.03(-0.22%) |
May 04, 2006 | 15.55 | 15.57 | 15.43 | 15.48 | 76,462 | -0.03(-0.22%) |
May 03, 2006 | 15.49 | 15.53 | 15.32 | 15.52 | 234,560 | +0.00(+0.00%) |
May 02, 2006 | 15.41 | 15.59 | 15.33 | 15.52 | 200,210 | -0.02(-0.13%) |