Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.10 | 17.11 | 16.55 | 16.64 | 710,794 | -0.51(-2.97%) |
Apr 27, 2007 | 17.39 | 17.67 | 17.02 | 17.15 | 258,002 | -0.36(-2.06%) |
Apr 26, 2007 | 17.21 | 17.54 | 17.00 | 17.51 | 279,480 | +0.38(+2.22%) |
Apr 25, 2007 | 17.39 | 17.49 | 16.95 | 17.13 | 502,627 | -0.19(-1.10%) |
Apr 24, 2007 | 17.76 | 17.96 | 17.26 | 17.32 | 337,376 | -0.43(-2.42%) |
Apr 23, 2007 | 17.33 | 18.13 | 17.02 | 17.75 | 1,229,776 | +1.55(+9.57%) |
Apr 20, 2007 | 16.16 | 16.30 | 16.11 | 16.20 | 317,348 | +0.19(+1.19%) |
Apr 19, 2007 | 16.00 | 16.14 | 15.72 | 16.01 | 342,497 | -0.09(-0.56%) |
Apr 18, 2007 | 16.43 | 16.44 | 16.02 | 16.10 | 479,327 | -0.39(-2.37%) |
Apr 17, 2007 | 16.74 | 16.74 | 16.37 | 16.49 | 276,164 | -0.29(-1.73%) |
Apr 16, 2007 | 16.84 | 16.87 | 16.42 | 16.78 | 412,619 | +0.00(+0.00%) |
Apr 13, 2007 | 16.72 | 16.87 | 16.41 | 16.78 | 498,381 | +0.02(+0.12%) |
Apr 12, 2007 | 16.60 | 16.76 | 16.22 | 16.76 | 621,070 | +0.15(+0.90%) |
Apr 11, 2007 | 16.62 | 16.67 | 16.27 | 16.61 | 635,877 | -0.06(-0.36%) |
Apr 10, 2007 | 16.59 | 16.67 | 16.35 | 16.67 | 354,956 | +0.09(+0.54%) |
Apr 09, 2007 | 17.05 | 17.10 | 16.53 | 16.58 | 702,251 | -0.42(-2.47%) |
Apr 05, 2007 | 17.14 | 17.14 | 16.64 | 17.00 | 376,263 | +0.00(+0.00%) |
Apr 04, 2007 | 17.43 | 17.43 | 16.95 | 17.00 | 823,368 | -0.39(-2.24%) |
Apr 03, 2007 | 17.02 | 17.53 | 16.89 | 17.39 | 1,186,797 | +0.38(+2.23%) |
Apr 02, 2007 | 17.14 | 17.14 | 16.82 | 17.01 | 963,224 | +0.12(+0.71%) |
Mar 30, 2007 | 16.94 | 17.15 | 16.55 | 16.89 | 1,095,571 | +0.04(+0.24%) |
Mar 29, 2007 | 17.72 | 17.74 | 16.30 | 16.85 | 3,850,630 | -1.07(-5.97%) |
Mar 28, 2007 | 20.42 | 20.54 | 17.25 | 17.92 | 5,340,975 | -4.68(-20.71%) |
Mar 27, 2007 | 21.76 | 22.87 | 21.68 | 22.60 | 351,880 | +0.84(+3.86%) |
Mar 26, 2007 | 21.90 | 22.22 | 21.66 | 21.76 | 237,188 | -0.25(-1.14%) |
Mar 23, 2007 | 21.88 | 22.20 | 21.75 | 22.01 | 355,695 | +0.02(+0.09%) |
Mar 22, 2007 | 21.50 | 22.24 | 21.50 | 21.99 | 230,992 | +0.45(+2.09%) |
Mar 21, 2007 | 20.92 | 21.59 | 20.69 | 21.54 | 183,682 | +0.75(+3.61%) |
Mar 20, 2007 | 21.61 | 21.61 | 20.69 | 20.79 | 326,160 | -0.96(-4.41%) |
Mar 19, 2007 | 21.25 | 22.22 | 21.25 | 21.75 | 124,364 | +0.46(+2.16%) |
Mar 16, 2007 | 21.57 | 21.68 | 21.11 | 21.29 | 312,939 | -0.29(-1.34%) |
Mar 15, 2007 | 22.22 | 22.38 | 21.52 | 21.58 | 188,650 | -0.76(-3.40%) |
Mar 14, 2007 | 22.38 | 22.52 | 21.79 | 22.34 | 263,728 | -0.15(-0.67%) |
Mar 13, 2007 | 23.59 | 23.43 | 22.31 | 22.49 | 230,952 | -1.10(-4.66%) |
Mar 12, 2007 | 23.69 | 23.87 | 23.43 | 23.59 | 119,511 | +0.10(+0.43%) |
Mar 09, 2007 | 23.79 | 23.79 | 23.34 | 23.49 | 185,899 | -0.20(-0.84%) |
Mar 08, 2007 | 23.42 | 23.92 | 23.16 | 23.69 | 193,132 | +0.49(+2.11%) |
Mar 07, 2007 | 22.86 | 23.30 | 22.82 | 23.20 | 264,285 | +0.24(+1.05%) |
Mar 06, 2007 | 22.56 | 23.15 | 22.43 | 22.96 | 283,509 | +0.56(+2.50%) |
Mar 05, 2007 | 23.05 | 23.05 | 22.27 | 22.40 | 157,923 | -0.90(-3.86%) |
Mar 02, 2007 | 23.89 | 23.95 | 22.63 | 23.30 | 272,335 | -0.71(-2.96%) |
Mar 01, 2007 | 23.66 | 24.22 | 23.49 | 24.01 | 161,445 | +0.01(+0.04%) |
Feb 28, 2007 | 23.55 | 24.10 | 23.26 | 24.00 | 282,608 | +0.44(+1.87%) |
Feb 27, 2007 | 23.50 | 23.80 | 23.25 | 23.56 | 408,675 | -0.13(-0.55%) |
Feb 26, 2007 | 23.86 | 23.92 | 23.32 | 23.69 | 208,385 | -0.26(-1.09%) |
Feb 23, 2007 | 24.14 | 24.21 | 23.75 | 23.95 | 107,277 | -0.28(-1.16%) |
Feb 22, 2007 | 24.50 | 24.57 | 24.13 | 24.23 | 131,592 | -0.28(-1.14%) |
Feb 21, 2007 | 24.80 | 24.98 | 24.46 | 24.51 | 121,439 | -0.43(-1.72%) |
Feb 20, 2007 | 25.00 | 25.10 | 24.73 | 24.94 | 134,237 | -0.08(-0.32%) |
Feb 16, 2007 | 24.86 | 25.26 | 24.85 | 25.02 | 175,868 | +0.16(+0.64%) |
Feb 15, 2007 | 25.00 | 25.00 | 24.50 | 24.86 | 267,539 | -0.09(-0.36%) |
Feb 14, 2007 | 25.17 | 25.17 | 24.60 | 24.95 | 213,119 | -0.29(-1.15%) |
Feb 13, 2007 | 25.75 | 25.75 | 25.12 | 25.24 | 404,012 | -0.51(-1.98%) |
Feb 12, 2007 | 25.92 | 26.06 | 25.50 | 25.75 | 227,811 | -0.16(-0.62%) |
Feb 09, 2007 | 26.00 | 26.24 | 25.76 | 25.91 | 163,296 | -0.11(-0.42%) |
Feb 08, 2007 | 25.86 | 26.08 | 25.85 | 26.02 | 160,436 | +0.02(+0.08%) |
Feb 07, 2007 | 26.06 | 26.25 | 25.61 | 26.00 | 208,081 | -0.08(-0.31%) |
Feb 06, 2007 | 26.14 | 26.18 | 25.72 | 26.08 | 146,099 | +0.05(+0.19%) |
Feb 05, 2007 | 26.44 | 26.44 | 25.93 | 26.03 | 144,067 | -0.50(-1.88%) |
Feb 02, 2007 | 26.74 | 26.84 | 26.32 | 26.53 | 243,791 | -0.17(-0.64%) |
Feb 01, 2007 | 26.49 | 26.93 | 26.44 | 26.70 | 311,175 | +0.41(+1.56%) |
Jan 31, 2007 | 26.14 | 26.43 | 26.01 | 26.29 | 369,611 | +0.17(+0.65%) |
Jan 30, 2007 | 25.82 | 27.08 | 25.80 | 26.12 | 1,050,868 | +0.39(+1.52%) |
Jan 29, 2007 | 25.19 | 25.80 | 25.15 | 25.73 | 278,445 | +0.56(+2.22%) |
Jan 26, 2007 | 25.49 | 25.49 | 24.83 | 25.17 | 432,717 | -0.28(-1.10%) |
Jan 25, 2007 | 24.39 | 25.48 | 24.10 | 25.45 | 1,136,569 | +0.75(+3.04%) |
Jan 24, 2007 | 24.60 | 25.00 | 24.38 | 24.70 | 871,558 | +0.10(+0.41%) |
Jan 23, 2007 | 23.91 | 25.16 | 23.91 | 24.60 | 940,558 | +0.64(+2.67%) |
Jan 22, 2007 | 23.62 | 24.20 | 23.60 | 23.96 | 540,355 | +0.34(+1.44%) |
Jan 19, 2007 | 23.73 | 23.88 | 23.49 | 23.62 | 364,964 | -0.11(-0.46%) |
Jan 18, 2007 | 24.11 | 24.11 | 23.72 | 23.73 | 317,128 | -0.27(-1.12%) |
Jan 17, 2007 | 24.57 | 24.57 | 23.98 | 24.00 | 411,638 | -0.57(-2.32%) |
Jan 16, 2007 | 24.84 | 25.42 | 24.50 | 24.57 | 362,308 | -0.07(-0.28%) |
Jan 12, 2007 | 24.93 | 25.40 | 24.52 | 24.64 | 287,776 | -0.20(-0.81%) |
Jan 11, 2007 | 24.34 | 24.90 | 24.34 | 24.84 | 266,683 | +0.47(+1.93%) |
Jan 10, 2007 | 24.13 | 24.60 | 23.70 | 24.37 | 352,297 | +0.19(+0.79%) |
Jan 09, 2007 | 25.15 | 25.38 | 24.08 | 24.18 | 430,111 | -0.87(-3.47%) |
Jan 08, 2007 | 26.03 | 26.14 | 24.82 | 25.05 | 295,900 | -0.93(-3.58%) |
Jan 05, 2007 | 25.39 | 26.37 | 24.99 | 25.98 | 558,524 | +0.59(+2.32%) |
Jan 04, 2007 | 23.42 | 25.47 | 23.14 | 25.39 | 1,490,770 | +3.42(+15.57%) |
Jan 03, 2007 | 21.49 | 22.21 | 21.49 | 21.97 | 379,678 | +0.48(+2.23%) |
Dec 29, 2006 | 21.41 | 21.85 | 21.39 | 21.49 | 109,342 | -0.06(-0.28%) |
Dec 28, 2006 | 21.94 | 22.02 | 21.46 | 21.55 | 85,206 | -0.35(-1.60%) |
Dec 27, 2006 | 21.36 | 22.04 | 21.36 | 21.90 | 62,685 | +0.51(+2.38%) |
Dec 26, 2006 | 21.06 | 21.48 | 20.51 | 21.39 | 70,738 | +0.39(+1.86%) |
Dec 22, 2006 | 21.16 | 21.30 | 20.26 | 21.00 | 207,228 | -0.10(-0.47%) |
Dec 21, 2006 | 21.16 | 21.34 | 21.00 | 21.10 | 165,194 | -0.06(-0.28%) |
Dec 20, 2006 | 21.46 | 21.59 | 20.95 | 21.16 | 333,419 | -0.35(-1.63%) |
Dec 19, 2006 | 21.46 | 21.55 | 21.07 | 21.51 | 74,258 | -0.02(-0.09%) |
Dec 18, 2006 | 21.67 | 21.84 | 21.51 | 21.53 | 142,617 | -0.16(-0.74%) |
Dec 15, 2006 | 21.71 | 21.86 | 21.50 | 21.69 | 230,692 | +0.09(+0.42%) |
Dec 14, 2006 | 21.18 | 21.74 | 21.14 | 21.60 | 132,593 | +0.49(+2.32%) |
Dec 13, 2006 | 20.37 | 21.13 | 20.37 | 21.11 | 260,300 | +0.89(+4.40%) |
Dec 12, 2006 | 21.03 | 21.03 | 20.13 | 20.22 | 323,226 | -0.90(-4.26%) |
Dec 11, 2006 | 21.80 | 21.88 | 20.66 | 21.12 | 479,414 | -0.85(-3.87%) |
Dec 08, 2006 | 21.75 | 22.21 | 21.58 | 21.97 | 104,942 | +0.03(+0.14%) |
Dec 07, 2006 | 22.17 | 22.30 | 21.75 | 21.94 | 99,544 | -0.06(-0.27%) |
Dec 06, 2006 | 21.72 | 22.09 | 21.51 | 22.00 | 160,080 | +0.16(+0.73%) |
Dec 05, 2006 | 21.67 | 21.93 | 21.35 | 21.84 | 171,132 | +0.35(+1.63%) |
Dec 04, 2006 | 21.26 | 21.57 | 21.03 | 21.49 | 111,703 | +0.31(+1.46%) |
Dec 01, 2006 | 20.80 | 21.68 | 20.77 | 21.18 | 228,573 | +0.25(+1.19%) |
Nov 30, 2006 | 21.64 | 21.75 | 20.80 | 20.93 | 223,000 | -0.68(-3.15%) |
Nov 29, 2006 | 22.29 | 22.35 | 21.50 | 21.61 | 149,793 | -0.62(-2.79%) |
Nov 28, 2006 | 21.52 | 22.30 | 20.51 | 22.23 | 416,943 | +0.19(+0.86%) |
Nov 27, 2006 | 22.71 | 23.10 | 21.90 | 22.04 | 190,983 | +0.03(+0.14%) |
Nov 24, 2006 | 22.07 | 22.21 | 21.95 | 22.01 | 24,806 | -0.17(-0.77%) |
Nov 22, 2006 | 22.02 | 22.23 | 21.80 | 22.18 | 51,565 | +0.16(+0.73%) |
Nov 21, 2006 | 21.89 | 22.23 | 21.60 | 22.02 | 70,471 | +0.23(+1.06%) |
Nov 20, 2006 | 21.20 | 21.85 | 21.09 | 21.79 | 80,703 | +0.51(+2.40%) |
Nov 17, 2006 | 21.55 | 21.55 | 21.04 | 21.28 | 80,807 | -0.22(-1.02%) |
Nov 16, 2006 | 21.73 | 21.86 | 21.29 | 21.50 | 68,011 | -0.19(-0.88%) |
Nov 15, 2006 | 21.50 | 21.80 | 21.00 | 21.69 | 90,863 | +0.15(+0.70%) |
Nov 14, 2006 | 19.98 | 21.61 | 19.98 | 21.54 | 140,503 | +1.56(+7.81%) |
Nov 13, 2006 | 20.29 | 20.49 | 19.88 | 19.98 | 194,755 | -0.35(-1.72%) |
Nov 10, 2006 | 20.46 | 20.46 | 19.89 | 20.33 | 195,915 | -0.20(-0.97%) |
Nov 09, 2006 | 21.16 | 21.26 | 20.46 | 20.53 | 60,050 | -0.52(-2.47%) |
Nov 08, 2006 | 21.30 | 21.46 | 21.00 | 21.05 | 87,575 | -0.30(-1.41%) |
Nov 07, 2006 | 21.50 | 21.79 | 21.30 | 21.35 | 113,397 | -0.23(-1.07%) |
Nov 06, 2006 | 21.75 | 21.94 | 21.56 | 21.58 | 176,940 | -0.02(-0.09%) |
Nov 03, 2006 | 21.56 | 21.85 | 21.45 | 21.60 | 73,287 | +0.10(+0.47%) |
Nov 02, 2006 | 21.70 | 21.79 | 21.45 | 21.50 | 87,147 | -0.26(-1.19%) |
Nov 01, 2006 | 21.50 | 22.07 | 21.50 | 21.76 | 297,214 | +0.11(+0.51%) |
Oct 31, 2006 | 21.99 | 22.29 | 21.60 | 21.65 | 105,745 | -0.40(-1.81%) |
Oct 30, 2006 | 22.40 | 22.58 | 21.84 | 22.05 | 250,630 | -0.48(-2.13%) |
Oct 27, 2006 | 22.78 | 22.84 | 22.22 | 22.53 | 103,512 | -0.29(-1.27%) |
Oct 26, 2006 | 22.83 | 22.84 | 22.11 | 22.82 | 128,331 | +0.02(+0.09%) |
Oct 25, 2006 | 22.98 | 23.22 | 22.47 | 22.80 | 189,652 | -0.13(-0.57%) |
Oct 24, 2006 | 23.26 | 23.26 | 22.76 | 22.93 | 287,412 | -0.10(-0.43%) |
Oct 23, 2006 | 23.45 | 23.48 | 22.60 | 23.03 | 159,113 | -0.22(-0.95%) |
Oct 20, 2006 | 23.45 | 23.64 | 23.20 | 23.25 | 193,372 | -0.06(-0.26%) |
Oct 19, 2006 | 23.21 | 23.51 | 23.19 | 23.31 | 185,179 | +0.06(+0.26%) |
Oct 18, 2006 | 23.84 | 24.00 | 23.20 | 23.25 | 184,461 | -0.54(-2.27%) |
Oct 17, 2006 | 23.51 | 23.94 | 23.22 | 23.79 | 208,451 | +0.38(+1.62%) |
Oct 16, 2006 | 23.12 | 23.53 | 22.79 | 23.41 | 394,834 | -0.57(-2.38%) |
Oct 13, 2006 | 24.19 | 24.19 | 23.85 | 23.98 | 205,788 | -0.17(-0.70%) |
Oct 12, 2006 | 23.76 | 24.20 | 23.63 | 24.15 | 173,754 | +0.45(+1.90%) |
Oct 11, 2006 | 23.56 | 23.98 | 23.16 | 23.70 | 172,354 | -0.26(-1.09%) |
Oct 10, 2006 | 23.00 | 24.84 | 22.87 | 23.96 | 434,547 | +0.94(+4.08%) |
Oct 09, 2006 | 23.39 | 23.39 | 22.74 | 23.02 | 310,172 | -0.09(-0.39%) |
Oct 06, 2006 | 22.61 | 23.12 | 22.15 | 23.11 | 274,378 | +0.57(+2.53%) |
Oct 05, 2006 | 21.49 | 22.60 | 21.49 | 22.54 | 404,070 | +0.98(+4.55%) |
Oct 04, 2006 | 20.98 | 21.63 | 20.98 | 21.56 | 227,515 | +0.49(+2.33%) |
Oct 03, 2006 | 20.81 | 21.28 | 20.68 | 21.07 | 300,527 | +0.10(+0.48%) |
Oct 02, 2006 | 20.75 | 21.07 | 20.39 | 20.97 | 165,945 | +0.26(+1.26%) |
Sep 29, 2006 | 20.86 | 21.65 | 20.70 | 20.71 | 210,274 | -0.24(-1.15%) |
Sep 28, 2006 | 21.61 | 22.08 | 20.73 | 20.95 | 335,963 | -0.68(-3.14%) |
Sep 27, 2006 | 20.61 | 21.76 | 19.97 | 21.63 | 549,091 | +1.01(+4.90%) |
Sep 26, 2006 | 21.16 | 22.75 | 20.21 | 20.62 | 1,923,490 | +1.37(+7.12%) |
Sep 25, 2006 | 19.00 | 19.35 | 18.53 | 19.25 | 561,084 | +0.60(+3.22%) |
Sep 22, 2006 | 18.48 | 18.80 | 18.09 | 18.65 | 271,860 | +0.18(+0.97%) |
Sep 21, 2006 | 18.99 | 19.00 | 18.40 | 18.47 | 345,617 | -0.29(-1.55%) |
Sep 20, 2006 | 18.24 | 18.81 | 18.10 | 18.76 | 296,080 | +0.59(+3.25%) |
Sep 19, 2006 | 17.65 | 18.20 | 17.60 | 18.17 | 322,712 | +0.47(+2.66%) |
Sep 18, 2006 | 17.12 | 17.85 | 16.90 | 17.70 | 234,355 | +0.45(+2.61%) |
Sep 15, 2006 | 16.70 | 17.34 | 16.70 | 17.25 | 303,695 | +0.63(+3.79%) |
Sep 14, 2006 | 16.40 | 16.66 | 16.20 | 16.62 | 224,136 | +0.50(+3.10%) |
Sep 13, 2006 | 16.25 | 16.25 | 15.86 | 16.12 | 280,766 | -0.09(-0.56%) |
Sep 12, 2006 | 15.42 | 16.25 | 15.42 | 16.21 | 145,934 | +0.71(+4.58%) |
Sep 11, 2006 | 16.15 | 16.15 | 15.20 | 15.50 | 260,297 | -0.65(-4.02%) |
Sep 08, 2006 | 16.28 | 16.59 | 15.72 | 16.15 | 355,550 | -0.15(-0.92%) |
Sep 07, 2006 | 16.80 | 16.80 | 16.05 | 16.30 | 212,200 | -0.57(-3.38%) |
Sep 06, 2006 | 17.39 | 17.50 | 16.87 | 16.87 | 143,165 | -0.61(-3.49%) |
Sep 05, 2006 | 18.19 | 18.19 | 17.40 | 17.48 | 175,563 | -0.61(-3.37%) |
Sep 01, 2006 | 18.19 | 18.42 | 17.78 | 18.09 | 121,084 | -0.03(-0.17%) |
Aug 31, 2006 | 18.01 | 18.20 | 17.78 | 18.12 | 224,410 | +0.12(+0.67%) |
Aug 30, 2006 | 17.65 | 18.09 | 17.52 | 18.00 | 378,822 | +0.41(+2.33%) |
Aug 29, 2006 | 17.66 | 17.71 | 17.10 | 17.59 | 77,461 | +0.21(+1.21%) |
Aug 28, 2006 | 17.20 | 17.50 | 16.87 | 17.38 | 138,216 | +0.22(+1.28%) |
Aug 25, 2006 | 16.97 | 17.64 | 16.91 | 17.16 | 129,957 | +0.24(+1.42%) |
Aug 24, 2006 | 17.08 | 17.32 | 16.82 | 16.92 | 135,677 | -0.18(-1.05%) |
Aug 23, 2006 | 17.55 | 17.70 | 16.78 | 17.10 | 408,296 | -0.45(-2.56%) |
Aug 22, 2006 | 18.35 | 18.37 | 17.52 | 17.55 | 135,134 | -0.63(-3.47%) |
Aug 21, 2006 | 18.42 | 18.60 | 18.17 | 18.18 | 186,050 | -0.27(-1.46%) |
Aug 18, 2006 | 18.48 | 18.58 | 18.15 | 18.45 | 380,564 | +0.08(+0.44%) |
Aug 17, 2006 | 17.94 | 18.67 | 17.94 | 18.37 | 157,876 | +0.21(+1.16%) |
Aug 16, 2006 | 18.49 | 18.84 | 17.84 | 18.16 | 277,341 | -0.24(-1.30%) |
Aug 15, 2006 | 18.37 | 18.96 | 18.31 | 18.40 | 258,780 | -0.10(-0.54%) |
Aug 14, 2006 | 17.80 | 19.18 | 17.39 | 18.50 | 543,198 | +0.83(+4.70%) |
Aug 11, 2006 | 17.99 | 19.02 | 16.04 | 17.67 | 1,741,512 | -3.02(-14.60%) |
Aug 10, 2006 | 23.16 | 23.20 | 20.69 | 20.69 | 457,071 | -2.64(-11.32%) |
Aug 09, 2006 | 23.75 | 24.10 | 23.00 | 23.33 | 81,419 | -0.07(-0.30%) |
Aug 08, 2006 | 23.85 | 24.22 | 23.40 | 23.40 | 85,735 | -0.41(-1.72%) |
Aug 07, 2006 | 24.25 | 24.36 | 23.75 | 23.81 | 58,070 | -0.43(-1.77%) |
Aug 04, 2006 | 23.88 | 24.88 | 23.75 | 24.24 | 123,437 | +0.63(+2.67%) |
Aug 03, 2006 | 23.51 | 24.29 | 22.87 | 23.61 | 85,065 | -0.04(-0.17%) |
Aug 02, 2006 | 22.41 | 23.83 | 22.25 | 23.65 | 118,218 | +1.45(+6.53%) |
Aug 01, 2006 | 22.77 | 22.94 | 21.63 | 22.20 | 160,777 | -0.80(-3.48%) |
Jul 31, 2006 | 23.11 | 23.64 | 22.73 | 23.00 | 157,478 | -0.58(-2.46%) |
Jul 28, 2006 | 23.24 | 23.64 | 23.12 | 23.58 | 47,048 | +0.50(+2.17%) |
Jul 27, 2006 | 23.73 | 23.73 | 23.05 | 23.08 | 65,684 | -0.42(-1.79%) |
Jul 26, 2006 | 23.93 | 23.93 | 23.35 | 23.50 | 76,250 | -0.48(-2.00%) |
Jul 25, 2006 | 23.96 | 24.40 | 23.65 | 23.98 | 66,768 | -0.02(-0.08%) |
Jul 24, 2006 | 23.55 | 24.50 | 23.81 | 24.00 | 68,564 | +0.45(+1.91%) |
Jul 21, 2006 | 23.86 | 24.02 | 23.50 | 23.55 | 46,970 | -0.46(-1.92%) |
Jul 20, 2006 | 25.24 | 25.28 | 23.87 | 24.01 | 108,315 | -0.95(-3.81%) |
Jul 19, 2006 | 23.99 | 25.30 | 23.82 | 24.96 | 118,781 | +0.97(+4.04%) |
Jul 18, 2006 | 24.33 | 25.06 | 23.47 | 23.99 | 62,087 | -0.11(-0.46%) |
Jul 17, 2006 | 24.80 | 25.32 | 24.04 | 24.10 | 87,452 | -0.70(-2.82%) |
Jul 14, 2006 | 24.80 | 25.16 | 24.41 | 24.80 | 86,672 | +0.33(+1.35%) |
Jul 13, 2006 | 25.83 | 25.83 | 24.45 | 24.47 | 49,814 | -1.46(-5.63%) |
Jul 12, 2006 | 25.96 | 26.28 | 25.89 | 25.93 | 87,932 | -0.08(-0.31%) |
Jul 11, 2006 | 26.02 | 26.48 | 25.53 | 26.01 | 158,911 | -0.31(-1.18%) |
Jul 10, 2006 | 26.17 | 26.96 | 26.04 | 26.32 | 107,221 | +0.25(+0.96%) |
Jul 07, 2006 | 27.00 | 27.20 | 26.05 | 26.07 | 50,762 | -0.95(-3.52%) |
Jul 06, 2006 | 26.56 | 27.37 | 26.54 | 27.02 | 59,143 | +0.50(+1.89%) |
Jul 05, 2006 | 26.54 | 26.55 | 26.10 | 26.52 | 146,168 | -0.42(-1.56%) |
Jul 03, 2006 | 26.90 | 27.47 | 26.37 | 26.94 | 72,195 | -0.11(-0.41%) |
Jun 30, 2006 | 28.79 | 28.80 | 26.25 | 27.05 | 1,017,605 | -1.74(-6.04%) |
Jun 29, 2006 | 25.44 | 28.83 | 25.44 | 28.79 | 143,200 | +3.62(+14.38%) |
Jun 28, 2006 | 25.04 | 25.45 | 24.65 | 25.17 | 89,835 | -0.06(-0.24%) |
Jun 27, 2006 | 25.45 | 25.61 | 24.87 | 25.23 | 99,180 | -0.27(-1.06%) |
Jun 26, 2006 | 25.92 | 26.23 | 25.17 | 25.50 | 97,600 | -0.17(-0.66%) |
Jun 23, 2006 | 26.20 | 26.63 | 25.60 | 25.67 | 75,412 | -0.33(-1.27%) |
Jun 22, 2006 | 26.31 | 26.38 | 25.55 | 26.00 | 91,316 | -0.36(-1.37%) |
Jun 21, 2006 | 26.03 | 26.59 | 25.81 | 26.36 | 56,424 | +0.36(+1.38%) |
Jun 20, 2006 | 26.39 | 26.40 | 25.71 | 26.00 | 41,772 | -0.34(-1.29%) |
Jun 19, 2006 | 27.22 | 27.63 | 26.05 | 26.34 | 41,501 | -0.74(-2.73%) |
Jun 16, 2006 | 27.53 | 27.95 | 27.01 | 27.08 | 64,932 | -0.59(-2.13%) |
Jun 15, 2006 | 26.06 | 28.12 | 25.73 | 27.67 | 109,882 | +1.87(+7.25%) |
Jun 14, 2006 | 25.72 | 26.07 | 25.54 | 25.80 | 42,118 | +0.07(+0.27%) |
Jun 13, 2006 | 25.73 | 26.26 | 25.22 | 25.73 | 75,627 | -0.14(-0.54%) |
Jun 12, 2006 | 27.31 | 27.75 | 25.80 | 25.87 | 92,429 | -1.38(-5.06%) |
Jun 09, 2006 | 27.15 | 27.55 | 26.94 | 27.25 | 85,379 | +0.30(+1.11%) |
Jun 08, 2006 | 26.85 | 27.25 | 26.00 | 26.95 | 91,705 | +0.19(+0.71%) |
Jun 07, 2006 | 27.40 | 28.09 | 26.75 | 26.76 | 54,841 | -0.68(-2.48%) |
Jun 06, 2006 | 29.22 | 29.22 | 26.75 | 27.44 | 163,541 | -1.63(-5.61%) |
Jun 05, 2006 | 29.53 | 30.00 | 29.02 | 29.07 | 174,658 | -0.31(-1.06%) |
Jun 02, 2006 | 28.33 | 29.58 | 28.28 | 29.38 | 155,221 | +1.38(+4.93%) |
Jun 01, 2006 | 28.00 | 28.12 | 27.25 | 28.00 | 127,236 | +0.00(+0.00%) |
May 31, 2006 | 26.46 | 28.20 | 26.45 | 28.00 | 168,390 | +1.61(+6.10%) |
May 30, 2006 | 27.45 | 28.11 | 26.33 | 26.39 | 104,223 | -1.09(-3.97%) |
May 26, 2006 | 26.36 | 27.50 | 26.26 | 27.48 | 99,170 | +1.22(+4.65%) |
May 25, 2006 | 26.41 | 26.60 | 25.39 | 26.26 | 221,212 | -0.31(-1.17%) |
May 24, 2006 | 24.97 | 28.70 | 24.89 | 26.57 | 1,138,266 | +2.50(+10.39%) |
May 23, 2006 | 25.00 | 25.35 | 23.95 | 24.07 | 177,581 | -0.89(-3.57%) |
May 22, 2006 | 25.56 | 25.62 | 24.59 | 24.96 | 80,308 | -0.78(-3.03%) |
May 19, 2006 | 24.67 | 26.16 | 24.67 | 25.74 | 68,526 | +1.08(+4.38%) |
May 18, 2006 | 25.40 | 25.97 | 24.40 | 24.66 | 77,061 | -0.74(-2.91%) |
May 17, 2006 | 26.68 | 26.68 | 25.28 | 25.40 | 89,907 | -1.44(-5.37%) |
May 16, 2006 | 25.72 | 27.15 | 25.57 | 26.84 | 58,005 | +1.07(+4.15%) |
May 15, 2006 | 25.78 | 26.41 | 25.50 | 25.77 | 73,189 | -0.31(-1.19%) |
May 12, 2006 | 27.41 | 27.44 | 25.72 | 26.08 | 157,551 | -1.46(-5.30%) |
May 11, 2006 | 28.11 | 28.20 | 27.30 | 27.54 | 103,322 | -0.61(-2.17%) |
May 10, 2006 | 30.10 | 30.10 | 28.15 | 28.15 | 77,391 | -1.91(-6.35%) |
May 09, 2006 | 29.64 | 30.10 | 29.16 | 30.06 | 67,569 | +0.49(+1.66%) |
May 08, 2006 | 28.65 | 29.74 | 28.65 | 29.57 | 44,418 | +0.42(+1.44%) |
May 05, 2006 | 28.76 | 29.46 | 28.76 | 29.15 | 54,541 | +0.49(+1.71%) |
May 04, 2006 | 28.66 | 29.00 | 28.44 | 28.66 | 31,950 | +0.00(+0.00%) |
May 03, 2006 | 29.50 | 29.50 | 28.64 | 28.66 | 99,334 | -1.03(-3.47%) |
May 02, 2006 | 30.44 | 30.90 | 29.50 | 29.69 | 77,862 | -0.81(-2.66%) |