Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.98 | 36.29 | 35.80 | 36.19 | 136,521 | +0.35(+0.98%) |
Mar 29, 2007 | 35.75 | 36.10 | 35.71 | 35.84 | 105,583 | +0.04(+0.11%) |
Mar 28, 2007 | 35.98 | 36.84 | 35.55 | 35.80 | 440,469 | -0.24(-0.67%) |
Mar 27, 2007 | 35.78 | 36.27 | 35.73 | 36.04 | 161,199 | +0.28(+0.78%) |
Mar 26, 2007 | 35.71 | 36.09 | 35.55 | 35.76 | 223,199 | +0.21(+0.59%) |
Mar 23, 2007 | 35.06 | 35.65 | 34.91 | 35.55 | 116,705 | +0.55(+1.57%) |
Mar 22, 2007 | 34.36 | 35.20 | 34.31 | 35.00 | 123,814 | +0.72(+2.10%) |
Mar 21, 2007 | 33.72 | 34.40 | 33.72 | 34.28 | 119,369 | +0.24(+0.71%) |
Mar 20, 2007 | 33.68 | 34.25 | 33.60 | 34.04 | 167,406 | +0.24(+0.71%) |
Mar 19, 2007 | 33.15 | 33.88 | 33.03 | 33.80 | 184,894 | +0.92(+2.80%) |
Mar 16, 2007 | 32.86 | 33.22 | 32.56 | 32.88 | 107,663 | +0.09(+0.27%) |
Mar 15, 2007 | 32.08 | 33.13 | 31.96 | 32.79 | 140,734 | +0.60(+1.86%) |
Mar 14, 2007 | 32.46 | 32.60 | 31.47 | 32.19 | 198,497 | -0.30(-0.92%) |
Mar 13, 2007 | 33.15 | 33.50 | 32.48 | 32.49 | 133,958 | -0.66(-1.99%) |
Mar 12, 2007 | 33.05 | 33.71 | 32.91 | 33.15 | 144,748 | -0.02(-0.06%) |
Mar 09, 2007 | 33.52 | 33.89 | 32.95 | 33.17 | 115,836 | -0.07(-0.21%) |
Mar 08, 2007 | 33.64 | 33.66 | 33.09 | 33.24 | 154,351 | -0.15(-0.45%) |
Mar 07, 2007 | 33.50 | 33.50 | 33.25 | 33.39 | 156,791 | -0.10(-0.30%) |
Mar 06, 2007 | 33.50 | 34.22 | 33.25 | 33.49 | 248,668 | +0.28(+0.84%) |
Mar 05, 2007 | 33.39 | 33.87 | 32.35 | 33.21 | 209,395 | -0.66(-1.95%) |
Mar 02, 2007 | 33.13 | 34.60 | 33.11 | 33.87 | 210,216 | +0.47(+1.41%) |
Mar 01, 2007 | 34.70 | 34.70 | 33.03 | 33.40 | 436,547 | -1.55(-4.43%) |
Feb 28, 2007 | 34.96 | 35.22 | 34.35 | 34.95 | 297,300 | -0.01(-0.03%) |
Feb 27, 2007 | 36.90 | 37.03 | 34.67 | 34.96 | 353,657 | -2.26(-6.07%) |
Feb 26, 2007 | 37.34 | 37.81 | 36.83 | 37.22 | 191,384 | -0.16(-0.43%) |
Feb 23, 2007 | 37.31 | 37.74 | 36.98 | 37.38 | 142,034 | -0.10(-0.27%) |
Feb 22, 2007 | 37.24 | 37.57 | 36.63 | 37.48 | 312,380 | +0.20(+0.54%) |
Feb 21, 2007 | 37.51 | 37.70 | 37.00 | 37.28 | 159,730 | -0.19(-0.51%) |
Feb 20, 2007 | 36.39 | 37.52 | 35.78 | 37.47 | 249,838 | +1.16(+3.19%) |
Feb 16, 2007 | 35.70 | 36.47 | 35.48 | 36.31 | 166,959 | +0.59(+1.65%) |
Feb 15, 2007 | 35.62 | 36.35 | 35.30 | 35.72 | 293,291 | -0.33(-0.92%) |
Feb 14, 2007 | 34.64 | 36.18 | 34.56 | 36.05 | 338,784 | +1.67(+4.86%) |
Feb 13, 2007 | 34.83 | 34.95 | 34.31 | 34.38 | 153,048 | -0.16(-0.48%) |
Feb 12, 2007 | 34.32 | 34.94 | 34.20 | 34.55 | 178,324 | +0.01(+0.01%) |
Feb 09, 2007 | 35.10 | 35.19 | 34.25 | 34.54 | 303,349 | -0.36(-1.03%) |
Feb 08, 2007 | 34.00 | 35.28 | 33.50 | 34.90 | 402,892 | +0.75(+2.20%) |
Feb 07, 2007 | 34.16 | 34.23 | 33.85 | 34.15 | 261,144 | +0.12(+0.35%) |
Feb 06, 2007 | 33.93 | 34.09 | 33.56 | 34.03 | 224,514 | +0.09(+0.27%) |
Feb 05, 2007 | 34.67 | 34.75 | 33.07 | 33.94 | 382,764 | -0.51(-1.48%) |
Feb 02, 2007 | 33.72 | 34.84 | 33.60 | 34.45 | 727,347 | +1.07(+3.21%) |
Feb 01, 2007 | 31.99 | 33.87 | 31.12 | 33.38 | 1,864,937 | +4.76(+16.63%) |
Jan 31, 2007 | 28.03 | 28.70 | 27.91 | 28.62 | 291,424 | +0.59(+2.10%) |
Jan 30, 2007 | 28.24 | 28.66 | 27.84 | 28.03 | 140,261 | -0.25(-0.88%) |
Jan 29, 2007 | 27.92 | 28.37 | 27.92 | 28.28 | 95,600 | +0.18(+0.64%) |
Jan 26, 2007 | 28.23 | 28.30 | 27.78 | 28.10 | 190,642 | -0.18(-0.64%) |
Jan 25, 2007 | 27.71 | 28.28 | 27.54 | 28.28 | 206,948 | +0.66(+2.39%) |
Jan 24, 2007 | 27.19 | 27.96 | 26.61 | 27.62 | 411,445 | +0.41(+1.51%) |
Jan 23, 2007 | 28.02 | 28.11 | 27.03 | 27.21 | 177,272 | -0.86(-3.06%) |
Jan 22, 2007 | 28.04 | 28.17 | 27.93 | 28.07 | 123,024 | +0.06(+0.21%) |
Jan 19, 2007 | 28.23 | 28.42 | 27.98 | 28.01 | 110,127 | -0.31(-1.09%) |
Jan 18, 2007 | 28.39 | 28.55 | 28.20 | 28.32 | 76,975 | -0.27(-0.94%) |
Jan 17, 2007 | 28.26 | 28.62 | 28.15 | 28.59 | 51,789 | +0.11(+0.39%) |
Jan 16, 2007 | 28.48 | 28.84 | 28.25 | 28.48 | 56,645 | -0.02(-0.05%) |
Jan 12, 2007 | 27.73 | 28.93 | 27.68 | 28.50 | 212,580 | +0.67(+2.39%) |
Jan 11, 2007 | 27.02 | 27.92 | 26.51 | 27.83 | 110,066 | +0.77(+2.85%) |
Jan 10, 2007 | 27.15 | 27.28 | 26.80 | 27.06 | 53,628 | -0.10(-0.37%) |
Jan 09, 2007 | 27.99 | 28.00 | 27.00 | 27.16 | 91,716 | -0.73(-2.62%) |
Jan 08, 2007 | 27.77 | 28.38 | 27.46 | 27.89 | 342,142 | +0.19(+0.69%) |
Jan 05, 2007 | 27.63 | 27.92 | 26.96 | 27.70 | 158,162 | +0.05(+0.18%) |
Jan 04, 2007 | 27.24 | 27.79 | 27.15 | 27.65 | 184,837 | +0.44(+1.62%) |
Jan 03, 2007 | 27.26 | 27.50 | 26.80 | 27.21 | 153,754 | +0.21(+0.78%) |
Dec 29, 2006 | 26.66 | 27.20 | 26.49 | 27.00 | 106,519 | +0.25(+0.93%) |
Dec 28, 2006 | 26.75 | 27.29 | 26.48 | 26.75 | 104,822 | +0.01(+0.04%) |
Dec 27, 2006 | 26.46 | 26.93 | 26.41 | 26.74 | 183,625 | +0.49(+1.87%) |
Dec 26, 2006 | 26.82 | 26.82 | 26.19 | 26.25 | 105,213 | -0.66(-2.45%) |
Dec 22, 2006 | 27.50 | 27.50 | 26.35 | 26.91 | 138,703 | -0.53(-1.93%) |
Dec 21, 2006 | 27.11 | 27.60 | 26.74 | 27.44 | 186,593 | +0.35(+1.29%) |
Dec 20, 2006 | 26.44 | 27.15 | 26.22 | 27.09 | 139,349 | +0.59(+2.23%) |
Dec 19, 2006 | 26.23 | 26.60 | 25.87 | 26.50 | 72,312 | +0.11(+0.42%) |
Dec 18, 2006 | 26.30 | 26.67 | 25.79 | 26.39 | 218,295 | +0.18(+0.69%) |
Dec 15, 2006 | 26.24 | 26.40 | 25.93 | 26.21 | 144,403 | +0.12(+0.46%) |
Dec 14, 2006 | 26.02 | 26.17 | 25.90 | 26.09 | 186,012 | +0.01(+0.04%) |
Dec 13, 2006 | 26.45 | 26.45 | 25.89 | 26.08 | 120,599 | -0.27(-1.02%) |
Dec 12, 2006 | 26.75 | 26.75 | 26.22 | 26.35 | 226,574 | -0.10(-0.38%) |
Dec 11, 2006 | 27.09 | 27.20 | 25.15 | 26.45 | 915,457 | -1.74(-6.17%) |
Dec 08, 2006 | 28.85 | 28.85 | 28.19 | 28.19 | 105,070 | -0.58(-2.02%) |
Dec 07, 2006 | 29.67 | 29.70 | 28.65 | 28.77 | 193,941 | -1.08(-3.62%) |
Dec 06, 2006 | 29.91 | 29.97 | 29.55 | 29.85 | 122,971 | -0.02(-0.07%) |
Dec 05, 2006 | 29.19 | 30.00 | 28.89 | 29.87 | 200,801 | +0.59(+2.02%) |
Dec 04, 2006 | 28.15 | 29.37 | 27.90 | 29.28 | 202,128 | +1.16(+4.13%) |
Dec 01, 2006 | 28.24 | 28.56 | 27.97 | 28.12 | 76,369 | -0.02(-0.07%) |
Nov 30, 2006 | 28.95 | 29.03 | 27.56 | 28.14 | 167,400 | -0.71(-2.46%) |
Nov 29, 2006 | 27.74 | 29.00 | 27.74 | 28.85 | 121,517 | +1.04(+3.74%) |
Nov 28, 2006 | 28.34 | 28.38 | 27.60 | 27.81 | 119,154 | -0.66(-2.32%) |
Nov 27, 2006 | 28.06 | 29.16 | 27.68 | 28.47 | 362,731 | +0.32(+1.14%) |
Nov 24, 2006 | 28.34 | 28.53 | 27.90 | 28.15 | 50,321 | -0.29(-1.02%) |
Nov 22, 2006 | 28.24 | 28.55 | 28.19 | 28.44 | 94,727 | +0.30(+1.07%) |
Nov 21, 2006 | 27.51 | 28.26 | 27.40 | 28.14 | 110,840 | +0.69(+2.51%) |
Nov 20, 2006 | 27.41 | 27.56 | 26.85 | 27.45 | 168,851 | -0.03(-0.11%) |
Nov 17, 2006 | 28.93 | 28.93 | 27.46 | 27.48 | 149,464 | -1.45(-5.01%) |
Nov 16, 2006 | 28.28 | 29.09 | 28.15 | 28.93 | 100,340 | +0.55(+1.94%) |
Nov 15, 2006 | 28.94 | 29.15 | 28.18 | 28.38 | 111,236 | -0.55(-1.90%) |
Nov 14, 2006 | 28.65 | 28.95 | 28.39 | 28.93 | 119,523 | +0.38(+1.33%) |
Nov 13, 2006 | 28.00 | 28.83 | 27.71 | 28.55 | 151,872 | +0.45(+1.60%) |
Nov 10, 2006 | 27.43 | 28.21 | 27.36 | 28.10 | 159,824 | +0.76(+2.78%) |
Nov 09, 2006 | 28.90 | 29.12 | 27.28 | 27.34 | 268,518 | -1.64(-5.66%) |
Nov 08, 2006 | 29.91 | 29.95 | 28.80 | 28.98 | 225,215 | -0.95(-3.17%) |
Nov 07, 2006 | 25.95 | 29.97 | 25.47 | 29.93 | 723,262 | +3.18(+11.89%) |
Nov 06, 2006 | 27.35 | 28.14 | 26.74 | 26.75 | 672,408 | -0.46(-1.69%) |
Nov 03, 2006 | 27.48 | 27.57 | 27.05 | 27.21 | 220,381 | -0.52(-1.88%) |
Nov 02, 2006 | 28.07 | 28.09 | 27.05 | 27.73 | 282,645 | -0.41(-1.46%) |
Nov 01, 2006 | 28.40 | 28.49 | 27.97 | 28.14 | 167,520 | -0.35(-1.23%) |
Oct 31, 2006 | 28.49 | 28.81 | 28.25 | 28.49 | 213,708 | -0.19(-0.66%) |
Oct 30, 2006 | 29.48 | 29.60 | 28.38 | 28.68 | 349,183 | -0.84(-2.85%) |
Oct 27, 2006 | 28.95 | 30.27 | 28.86 | 29.52 | 462,287 | +0.64(+2.22%) |
Oct 26, 2006 | 28.14 | 29.06 | 27.68 | 28.88 | 215,369 | +0.74(+2.63%) |
Oct 25, 2006 | 27.05 | 28.17 | 27.05 | 28.14 | 201,842 | +1.08(+3.99%) |
Oct 24, 2006 | 26.83 | 27.37 | 26.62 | 27.06 | 150,694 | +0.33(+1.23%) |
Oct 23, 2006 | 27.27 | 27.27 | 26.31 | 26.73 | 120,363 | -0.63(-2.30%) |
Oct 20, 2006 | 27.37 | 27.37 | 27.10 | 27.36 | 124,769 | +0.08(+0.29%) |
Oct 19, 2006 | 26.42 | 27.35 | 26.40 | 27.28 | 135,252 | +0.82(+3.10%) |
Oct 18, 2006 | 26.21 | 26.84 | 26.21 | 26.46 | 188,272 | +0.25(+0.95%) |
Oct 17, 2006 | 26.06 | 26.26 | 25.56 | 26.21 | 151,878 | +0.22(+0.85%) |
Oct 16, 2006 | 26.31 | 26.31 | 25.50 | 25.99 | 198,172 | -0.41(-1.55%) |
Oct 13, 2006 | 26.12 | 26.45 | 25.58 | 26.40 | 87,237 | +0.44(+1.69%) |
Oct 12, 2006 | 25.50 | 26.22 | 25.45 | 25.96 | 208,214 | +0.52(+2.04%) |
Oct 11, 2006 | 25.37 | 25.81 | 24.79 | 25.44 | 113,482 | -0.16(-0.63%) |
Oct 10, 2006 | 25.51 | 25.79 | 25.30 | 25.60 | 95,128 | +0.18(+0.71%) |
Oct 09, 2006 | 25.78 | 26.15 | 25.23 | 25.42 | 279,298 | -0.45(-1.74%) |
Oct 06, 2006 | 27.00 | 27.00 | 25.65 | 25.87 | 109,571 | -0.95(-3.54%) |
Oct 05, 2006 | 25.75 | 27.01 | 25.67 | 26.82 | 258,351 | +0.98(+3.79%) |
Oct 04, 2006 | 25.41 | 25.85 | 24.81 | 25.84 | 345,181 | +0.52(+2.05%) |
Oct 03, 2006 | 25.54 | 25.66 | 25.15 | 25.32 | 105,791 | -0.31(-1.21%) |
Oct 02, 2006 | 26.46 | 26.76 | 25.43 | 25.63 | 161,595 | -0.96(-3.61%) |
Sep 29, 2006 | 26.17 | 26.88 | 26.03 | 26.59 | 194,097 | +0.51(+1.96%) |
Sep 28, 2006 | 25.93 | 26.08 | 25.76 | 26.08 | 103,098 | +0.18(+0.69%) |
Sep 27, 2006 | 25.54 | 26.25 | 25.31 | 25.90 | 101,875 | +0.30(+1.17%) |
Sep 26, 2006 | 25.92 | 25.94 | 25.56 | 25.60 | 152,167 | -0.21(-0.81%) |
Sep 25, 2006 | 25.96 | 26.27 | 25.75 | 25.81 | 223,105 | -0.15(-0.58%) |
Sep 22, 2006 | 26.18 | 26.18 | 25.76 | 25.96 | 170,347 | -0.14(-0.54%) |
Sep 21, 2006 | 26.24 | 26.24 | 25.92 | 26.10 | 107,954 | -0.14(-0.53%) |
Sep 20, 2006 | 25.69 | 26.25 | 25.25 | 26.24 | 179,942 | +0.54(+2.10%) |
Sep 19, 2006 | 25.32 | 25.70 | 25.09 | 25.70 | 147,042 | +0.46(+1.82%) |
Sep 18, 2006 | 24.91 | 25.66 | 24.72 | 25.24 | 389,474 | +0.55(+2.23%) |
Sep 15, 2006 | 24.25 | 24.73 | 24.17 | 24.69 | 256,289 | +0.45(+1.86%) |
Sep 14, 2006 | 23.00 | 24.35 | 23.00 | 24.24 | 141,894 | +1.24(+5.39%) |
Sep 13, 2006 | 23.08 | 23.36 | 22.82 | 23.00 | 100,460 | -0.15(-0.65%) |
Sep 12, 2006 | 22.30 | 23.38 | 22.25 | 23.15 | 177,201 | +0.85(+3.81%) |
Sep 11, 2006 | 22.20 | 22.53 | 22.00 | 22.30 | 165,796 | +0.04(+0.18%) |
Sep 08, 2006 | 23.41 | 23.41 | 22.26 | 22.26 | 234,317 | -0.94(-4.05%) |
Sep 07, 2006 | 23.56 | 23.63 | 22.81 | 23.20 | 161,500 | -0.43(-1.82%) |
Sep 06, 2006 | 23.87 | 24.01 | 23.06 | 23.63 | 150,683 | -0.18(-0.76%) |
Sep 05, 2006 | 24.10 | 24.95 | 23.50 | 23.81 | 270,341 | -0.19(-0.79%) |
Sep 01, 2006 | 23.59 | 24.16 | 23.43 | 24.00 | 222,201 | +0.78(+3.36%) |
Aug 31, 2006 | 23.40 | 24.22 | 23.08 | 23.22 | 218,706 | -0.11(-0.47%) |
Aug 30, 2006 | 23.18 | 23.42 | 23.07 | 23.33 | 137,979 | +0.10(+0.43%) |
Aug 29, 2006 | 23.67 | 23.92 | 23.03 | 23.23 | 179,192 | -0.51(-2.15%) |
Aug 28, 2006 | 23.82 | 24.48 | 23.65 | 23.74 | 151,674 | -0.26(-1.06%) |
Aug 25, 2006 | 24.61 | 24.65 | 23.79 | 24.00 | 130,081 | -0.68(-2.74%) |
Aug 24, 2006 | 24.83 | 25.31 | 24.25 | 24.67 | 236,624 | -0.16(-0.64%) |
Aug 23, 2006 | 24.83 | 25.54 | 24.47 | 24.83 | 180,079 | -0.31(-1.23%) |
Aug 22, 2006 | 25.86 | 25.86 | 24.84 | 25.14 | 226,293 | -0.56(-2.18%) |
Aug 21, 2006 | 25.63 | 25.87 | 25.15 | 25.70 | 178,948 | +0.14(+0.55%) |
Aug 18, 2006 | 24.33 | 25.68 | 24.27 | 25.56 | 341,554 | +1.15(+4.71%) |
Aug 17, 2006 | 22.69 | 24.52 | 22.69 | 24.41 | 192,094 | +1.79(+7.91%) |
Aug 16, 2006 | 22.77 | 23.68 | 22.34 | 22.62 | 235,374 | -0.09(-0.40%) |
Aug 15, 2006 | 23.38 | 23.72 | 22.21 | 22.71 | 293,685 | -0.61(-2.62%) |
Aug 14, 2006 | 24.27 | 24.92 | 23.26 | 23.32 | 217,756 | -0.72(-3.00%) |
Aug 11, 2006 | 24.15 | 24.66 | 23.76 | 24.04 | 143,548 | -0.23(-0.95%) |
Aug 10, 2006 | 24.10 | 24.39 | 23.53 | 24.27 | 269,385 | -0.19(-0.78%) |
Aug 09, 2006 | 24.24 | 24.76 | 24.16 | 24.46 | 344,410 | +0.21(+0.87%) |
Aug 08, 2006 | 23.73 | 24.48 | 23.00 | 24.25 | 835,772 | +2.56(+11.80%) |
Aug 07, 2006 | 22.54 | 22.63 | 21.50 | 21.69 | 471,472 | -1.01(-4.45%) |
Aug 04, 2006 | 22.50 | 22.78 | 22.25 | 22.70 | 130,790 | +0.03(+0.13%) |
Aug 03, 2006 | 22.20 | 22.87 | 21.93 | 22.67 | 173,984 | +0.50(+2.26%) |
Aug 02, 2006 | 21.99 | 23.12 | 21.97 | 22.17 | 171,831 | +0.40(+1.84%) |
Aug 01, 2006 | 21.84 | 22.10 | 21.42 | 21.77 | 110,515 | -0.29(-1.31%) |
Jul 31, 2006 | 21.99 | 22.48 | 21.45 | 22.06 | 104,406 | +0.10(+0.46%) |
Jul 28, 2006 | 21.82 | 22.17 | 21.40 | 21.96 | 139,921 | +0.42(+1.95%) |
Jul 27, 2006 | 21.50 | 21.90 | 21.37 | 21.54 | 204,544 | -0.50(-2.27%) |
Jul 26, 2006 | 20.67 | 22.25 | 20.51 | 22.04 | 174,139 | +1.24(+5.96%) |
Jul 25, 2006 | 20.77 | 21.03 | 20.70 | 20.80 | 117,304 | +0.13(+0.63%) |
Jul 24, 2006 | 20.59 | 20.77 | 20.30 | 20.67 | 117,081 | +0.23(+1.13%) |
Jul 21, 2006 | 20.65 | 21.00 | 20.11 | 20.44 | 170,825 | -0.26(-1.26%) |
Jul 20, 2006 | 21.03 | 21.33 | 20.63 | 20.70 | 78,154 | -0.31(-1.49%) |
Jul 19, 2006 | 20.46 | 21.30 | 20.46 | 21.01 | 144,133 | +0.49(+2.41%) |
Jul 18, 2006 | 20.48 | 20.62 | 20.37 | 20.52 | 116,099 | -0.09(-0.44%) |
Jul 17, 2006 | 20.59 | 20.70 | 20.19 | 20.61 | 93,786 | +0.02(+0.10%) |
Jul 14, 2006 | 20.63 | 20.95 | 20.46 | 20.59 | 119,969 | +0.05(+0.24%) |
Jul 13, 2006 | 20.63 | 20.85 | 20.01 | 20.54 | 357,124 | -0.25(-1.20%) |
Jul 12, 2006 | 20.48 | 21.13 | 20.28 | 20.79 | 316,284 | +0.93(+4.68%) |
Jul 11, 2006 | 19.28 | 20.05 | 19.20 | 19.86 | 181,284 | +0.44(+2.27%) |
Jul 10, 2006 | 19.00 | 19.54 | 18.57 | 19.42 | 132,864 | +0.56(+2.97%) |
Jul 07, 2006 | 19.02 | 19.14 | 18.78 | 18.86 | 202,886 | -0.19(-1.00%) |
Jul 06, 2006 | 19.13 | 19.50 | 19.00 | 19.05 | 165,776 | -0.05(-0.26%) |
Jul 05, 2006 | 19.66 | 19.77 | 19.08 | 19.10 | 197,649 | -0.79(-3.97%) |
Jul 03, 2006 | 19.80 | 19.89 | 19.50 | 19.89 | 96,056 | +0.17(+0.86%) |
Jun 30, 2006 | 19.86 | 20.53 | 19.50 | 19.72 | 276,172 | -0.09(-0.45%) |
Jun 29, 2006 | 19.95 | 20.70 | 19.74 | 19.81 | 134,600 | -0.17(-0.85%) |
Jun 28, 2006 | 20.00 | 20.25 | 19.55 | 19.98 | 148,977 | +0.16(+0.81%) |
Jun 27, 2006 | 19.82 | 20.19 | 19.72 | 19.82 | 154,081 | +0.00(+0.00%) |
Jun 26, 2006 | 20.28 | 20.30 | 19.55 | 19.82 | 275,300 | -0.43(-2.12%) |
Jun 23, 2006 | 20.60 | 20.76 | 20.11 | 20.25 | 158,228 | -0.30(-1.46%) |
Jun 22, 2006 | 21.24 | 21.28 | 20.23 | 20.55 | 301,971 | -0.78(-3.66%) |
Jun 21, 2006 | 21.22 | 22.07 | 21.22 | 21.33 | 175,442 | -0.26(-1.20%) |
Jun 20, 2006 | 21.77 | 21.91 | 21.20 | 21.59 | 132,977 | -0.25(-1.14%) |
Jun 19, 2006 | 22.76 | 22.92 | 21.60 | 21.84 | 236,011 | -0.87(-3.83%) |
Jun 16, 2006 | 22.05 | 23.11 | 21.99 | 22.71 | 180,471 | +0.52(+2.34%) |
Jun 15, 2006 | 22.08 | 22.31 | 21.82 | 22.19 | 196,928 | +0.12(+0.54%) |
Jun 14, 2006 | 21.70 | 22.26 | 21.49 | 22.07 | 181,206 | +0.44(+2.03%) |
Jun 13, 2006 | 21.72 | 21.82 | 21.00 | 21.63 | 439,428 | -0.27(-1.23%) |
Jun 12, 2006 | 23.20 | 23.39 | 21.41 | 21.90 | 395,238 | -1.30(-5.60%) |
Jun 09, 2006 | 24.00 | 24.17 | 23.18 | 23.20 | 155,188 | -0.55(-2.32%) |
Jun 08, 2006 | 24.04 | 24.04 | 23.14 | 23.75 | 261,553 | -0.35(-1.45%) |
Jun 07, 2006 | 24.10 | 24.31 | 23.50 | 24.10 | 426,023 | +0.00(+0.00%) |
Jun 06, 2006 | 24.51 | 25.09 | 23.55 | 24.10 | 1,044,506 | -0.99(-3.95%) |
Jun 05, 2006 | 25.12 | 26.48 | 24.72 | 25.09 | 8,202,121 | +6.31(+33.60%) |
Jun 02, 2006 | 18.22 | 18.88 | 17.94 | 18.78 | 453,081 | +0.67(+3.70%) |
Jun 01, 2006 | 16.85 | 18.96 | 16.84 | 18.11 | 657,731 | +1.62(+9.82%) |
May 31, 2006 | 17.74 | 17.77 | 16.35 | 16.49 | 479,438 | -1.10(-6.25%) |
May 30, 2006 | 18.02 | 18.17 | 17.56 | 17.59 | 163,467 | -0.48(-2.66%) |
May 26, 2006 | 17.95 | 18.19 | 17.77 | 18.07 | 104,482 | +0.28(+1.57%) |
May 25, 2006 | 18.17 | 18.17 | 17.73 | 17.79 | 159,475 | -0.21(-1.17%) |
May 24, 2006 | 18.30 | 18.33 | 17.66 | 18.00 | 148,417 | -0.25(-1.37%) |
May 23, 2006 | 18.74 | 18.74 | 18.01 | 18.25 | 202,836 | -0.04(-0.22%) |
May 22, 2006 | 18.20 | 19.05 | 18.06 | 18.29 | 314,079 | -0.11(-0.60%) |
May 19, 2006 | 18.31 | 18.46 | 17.75 | 18.40 | 194,655 | +0.30(+1.66%) |
May 18, 2006 | 17.92 | 18.39 | 17.92 | 18.10 | 250,962 | +0.27(+1.51%) |
May 17, 2006 | 18.69 | 18.75 | 17.52 | 17.83 | 258,123 | -1.00(-5.31%) |
May 16, 2006 | 19.69 | 19.82 | 18.66 | 18.83 | 293,298 | -0.85(-4.32%) |
May 15, 2006 | 20.25 | 20.45 | 19.44 | 19.68 | 237,262 | -0.60(-2.96%) |
May 12, 2006 | 21.65 | 21.74 | 20.10 | 20.28 | 373,340 | -1.39(-6.41%) |
May 11, 2006 | 21.73 | 22.47 | 21.54 | 21.67 | 620,231 | -1.22(-5.33%) |
May 10, 2006 | 22.61 | 23.81 | 22.18 | 22.89 | 413,751 | +0.33(+1.46%) |
May 09, 2006 | 25.83 | 25.95 | 22.07 | 22.56 | 1,012,106 | -3.91(-14.76%) |
May 08, 2006 | 28.14 | 28.14 | 26.25 | 26.46 | 415,800 | -1.39(-5.01%) |
May 05, 2006 | 27.69 | 27.95 | 27.31 | 27.86 | 96,731 | +0.08(+0.29%) |
May 04, 2006 | 27.96 | 28.16 | 27.03 | 27.78 | 246,665 | -0.16(-0.57%) |
May 03, 2006 | 27.65 | 27.98 | 27.28 | 27.94 | 185,640 | +0.39(+1.42%) |
May 02, 2006 | 26.99 | 27.61 | 26.63 | 27.55 | 257,808 | +0.62(+2.30%) |
May 01, 2006 | 26.32 | 26.95 | 26.13 | 26.93 | 191,587 | +0.61(+2.32%) |
Apr 28, 2006 | 24.93 | 26.40 | 24.81 | 26.32 | 235,100 | +1.36(+5.45%) |
Apr 27, 2006 | 25.05 | 25.21 | 24.70 | 24.96 | 151,808 | -0.23(-0.91%) |
Apr 26, 2006 | 25.83 | 25.90 | 25.16 | 25.19 | 94,406 | -0.52(-2.02%) |
Apr 25, 2006 | 26.50 | 26.50 | 25.53 | 25.71 | 111,303 | -0.60(-2.28%) |
Apr 24, 2006 | 26.00 | 26.40 | 25.80 | 26.31 | 178,891 | +0.04(+0.15%) |
Apr 21, 2006 | 25.90 | 26.50 | 25.85 | 26.27 | 126,984 | +0.39(+1.51%) |
Apr 20, 2006 | 26.05 | 26.25 | 25.57 | 25.88 | 115,569 | -0.06(-0.23%) |
Apr 19, 2006 | 25.84 | 26.54 | 25.55 | 25.94 | 119,469 | +0.08(+0.31%) |
Apr 18, 2006 | 25.00 | 25.93 | 24.54 | 25.86 | 185,473 | +1.23(+4.99%) |
Apr 17, 2006 | 25.77 | 25.84 | 24.44 | 24.63 | 253,739 | -1.21(-4.68%) |
Apr 13, 2006 | 26.50 | 26.50 | 25.81 | 25.84 | 96,955 | -0.61(-2.31%) |
Apr 12, 2006 | 26.51 | 26.70 | 26.14 | 26.45 | 138,565 | -0.06(-0.23%) |
Apr 11, 2006 | 26.80 | 26.80 | 26.19 | 26.51 | 107,439 | -0.15(-0.56%) |
Apr 10, 2006 | 26.06 | 26.95 | 26.06 | 26.66 | 125,183 | +0.52(+1.99%) |
Apr 07, 2006 | 26.26 | 26.33 | 26.10 | 26.14 | 99,834 | -0.10(-0.38%) |
Apr 06, 2006 | 26.30 | 26.60 | 26.02 | 26.24 | 194,331 | -0.16(-0.61%) |
Apr 05, 2006 | 26.01 | 27.15 | 26.01 | 26.40 | 192,611 | +0.27(+1.03%) |
Apr 04, 2006 | 26.38 | 26.81 | 26.00 | 26.13 | 214,933 | -0.56(-2.10%) |