Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.93 | 29.51 | 28.69 | 29.34 | 202,532 | +0.35(+1.21%) |
Jan 30, 2007 | 29.37 | 29.37 | 28.74 | 28.99 | 184,036 | -0.27(-0.92%) |
Jan 29, 2007 | 28.11 | 29.49 | 28.11 | 29.26 | 307,421 | +1.04(+3.69%) |
Jan 26, 2007 | 27.88 | 28.34 | 27.64 | 28.22 | 273,640 | +0.61(+2.21%) |
Jan 25, 2007 | 28.14 | 28.14 | 27.52 | 27.61 | 130,760 | -0.38(-1.36%) |
Jan 24, 2007 | 28.00 | 28.13 | 27.56 | 27.99 | 148,276 | +0.16(+0.57%) |
Jan 23, 2007 | 27.60 | 27.99 | 27.60 | 27.83 | 79,632 | +0.18(+0.65%) |
Jan 22, 2007 | 27.54 | 27.86 | 27.42 | 27.65 | 217,220 | +0.14(+0.51%) |
Jan 19, 2007 | 27.65 | 27.73 | 27.24 | 27.51 | 140,328 | -0.04(-0.15%) |
Jan 18, 2007 | 27.92 | 27.92 | 27.40 | 27.55 | 132,199 | -0.30(-1.08%) |
Jan 17, 2007 | 27.40 | 28.30 | 27.30 | 27.85 | 257,678 | +0.34(+1.24%) |
Jan 16, 2007 | 27.70 | 27.99 | 27.18 | 27.51 | 162,584 | -0.22(-0.79%) |
Jan 12, 2007 | 27.70 | 27.83 | 27.50 | 27.73 | 109,098 | -0.06(-0.22%) |
Jan 11, 2007 | 27.49 | 28.11 | 27.43 | 27.79 | 179,394 | +0.31(+1.13%) |
Jan 10, 2007 | 27.93 | 27.93 | 27.06 | 27.48 | 384,858 | -0.50(-1.79%) |
Jan 09, 2007 | 27.95 | 28.42 | 27.61 | 27.98 | 1,060,878 | -2.15(-7.14%) |
Jan 08, 2007 | 30.27 | 30.55 | 30.01 | 30.13 | 132,943 | +0.03(+0.10%) |
Jan 05, 2007 | 30.21 | 30.39 | 29.93 | 30.10 | 142,443 | -0.31(-1.02%) |
Jan 04, 2007 | 30.20 | 30.59 | 29.87 | 30.41 | 161,157 | +0.16(+0.53%) |
Jan 03, 2007 | 30.40 | 30.78 | 29.86 | 30.25 | 173,781 | -0.15(-0.49%) |
Dec 29, 2006 | 30.77 | 30.99 | 30.26 | 30.40 | 175,485 | -0.46(-1.49%) |
Dec 28, 2006 | 31.15 | 31.17 | 30.56 | 30.86 | 94,800 | -0.25(-0.80%) |
Dec 27, 2006 | 30.68 | 31.22 | 30.53 | 31.11 | 102,148 | +0.53(+1.73%) |
Dec 26, 2006 | 30.25 | 30.80 | 30.08 | 30.58 | 73,554 | +0.32(+1.06%) |
Dec 22, 2006 | 30.08 | 30.31 | 30.04 | 30.26 | 66,441 | +0.16(+0.53%) |
Dec 21, 2006 | 30.59 | 30.93 | 30.10 | 30.10 | 71,428 | -0.58(-1.89%) |
Dec 20, 2006 | 30.44 | 30.81 | 30.44 | 30.68 | 122,261 | +0.23(+0.76%) |
Dec 19, 2006 | 30.01 | 30.46 | 29.97 | 30.45 | 159,282 | +0.35(+1.16%) |
Dec 18, 2006 | 30.05 | 30.65 | 30.05 | 30.10 | 189,349 | -0.03(-0.10%) |
Dec 15, 2006 | 30.28 | 30.68 | 30.10 | 30.13 | 295,475 | -0.11(-0.36%) |
Dec 14, 2006 | 30.79 | 31.37 | 30.10 | 30.24 | 266,041 | -0.55(-1.79%) |
Dec 13, 2006 | 30.55 | 30.91 | 30.49 | 30.79 | 191,530 | +0.35(+1.15%) |
Dec 12, 2006 | 30.17 | 30.46 | 29.94 | 30.44 | 245,788 | +0.34(+1.13%) |
Dec 11, 2006 | 29.98 | 30.29 | 29.93 | 30.10 | 196,864 | +0.11(+0.37%) |
Dec 08, 2006 | 30.12 | 30.55 | 29.91 | 29.99 | 88,989 | -0.15(-0.50%) |
Dec 07, 2006 | 30.11 | 30.45 | 29.94 | 30.14 | 160,332 | +0.16(+0.53%) |
Dec 06, 2006 | 30.10 | 30.22 | 29.93 | 29.98 | 146,914 | -0.13(-0.43%) |
Dec 05, 2006 | 30.54 | 30.64 | 30.08 | 30.11 | 139,100 | -0.26(-0.86%) |
Dec 04, 2006 | 30.27 | 30.59 | 29.91 | 30.37 | 341,283 | +0.27(+0.90%) |
Dec 01, 2006 | 30.46 | 30.59 | 29.83 | 30.10 | 197,302 | -0.41(-1.34%) |
Nov 30, 2006 | 30.13 | 30.71 | 29.90 | 30.51 | 234,400 | +0.40(+1.33%) |
Nov 29, 2006 | 29.99 | 30.32 | 29.55 | 30.11 | 228,291 | +0.38(+1.28%) |
Nov 28, 2006 | 29.60 | 29.94 | 29.36 | 29.73 | 268,601 | +0.11(+0.37%) |
Nov 27, 2006 | 29.99 | 30.34 | 29.54 | 29.62 | 274,840 | -0.52(-1.73%) |
Nov 24, 2006 | 30.03 | 30.21 | 29.95 | 30.14 | 48,358 | +0.00(+0.00%) |
Nov 22, 2006 | 30.38 | 30.38 | 30.01 | 30.14 | 132,277 | -0.20(-0.66%) |
Nov 21, 2006 | 30.23 | 30.39 | 30.01 | 30.34 | 287,658 | +0.17(+0.56%) |
Nov 20, 2006 | 29.95 | 30.25 | 29.94 | 30.17 | 242,038 | +0.05(+0.17%) |
Nov 17, 2006 | 30.38 | 30.38 | 30.01 | 30.12 | 149,369 | -0.26(-0.86%) |
Nov 16, 2006 | 30.33 | 30.60 | 30.12 | 30.38 | 172,840 | +0.11(+0.36%) |
Nov 15, 2006 | 30.16 | 30.50 | 30.01 | 30.27 | 245,030 | +0.11(+0.36%) |
Nov 14, 2006 | 30.13 | 30.35 | 30.02 | 30.16 | 244,374 | +0.02(+0.07%) |
Nov 13, 2006 | 29.74 | 30.23 | 29.41 | 30.14 | 544,781 | +0.30(+1.01%) |
Nov 10, 2006 | 28.85 | 29.95 | 28.18 | 29.84 | 868,669 | -1.79(-5.66%) |
Nov 09, 2006 | 31.61 | 31.63 | 31.22 | 31.63 | 248,046 | +0.18(+0.57%) |
Nov 08, 2006 | 31.26 | 31.68 | 30.95 | 31.45 | 202,888 | -0.03(-0.10%) |
Nov 07, 2006 | 31.22 | 31.60 | 30.93 | 31.48 | 193,241 | +0.20(+0.64%) |
Nov 06, 2006 | 30.90 | 31.66 | 30.50 | 31.28 | 176,586 | +0.59(+1.92%) |
Nov 03, 2006 | 30.57 | 31.05 | 30.50 | 30.69 | 92,988 | +0.33(+1.09%) |
Nov 02, 2006 | 30.48 | 30.85 | 30.14 | 30.36 | 164,862 | -0.42(-1.36%) |
Nov 01, 2006 | 31.56 | 31.86 | 30.64 | 30.78 | 158,993 | -0.61(-1.94%) |
Oct 31, 2006 | 31.42 | 31.92 | 31.12 | 31.39 | 126,218 | +0.09(+0.29%) |
Oct 30, 2006 | 31.17 | 31.50 | 30.98 | 31.30 | 131,931 | -0.11(-0.35%) |
Oct 27, 2006 | 31.09 | 31.60 | 30.05 | 31.41 | 248,923 | +0.31(+1.00%) |
Oct 26, 2006 | 30.04 | 31.29 | 29.86 | 31.10 | 350,314 | +0.85(+2.81%) |
Oct 25, 2006 | 29.91 | 30.71 | 29.91 | 30.25 | 201,266 | +0.21(+0.70%) |
Oct 24, 2006 | 30.16 | 30.16 | 29.50 | 30.04 | 87,418 | -0.04(-0.13%) |
Oct 23, 2006 | 30.00 | 30.83 | 29.91 | 30.08 | 87,259 | -0.12(-0.40%) |
Oct 20, 2006 | 30.70 | 30.70 | 29.98 | 30.20 | 127,761 | -0.38(-1.24%) |
Oct 19, 2006 | 30.57 | 30.89 | 30.55 | 30.58 | 225,439 | -0.16(-0.52%) |
Oct 18, 2006 | 31.00 | 31.58 | 30.69 | 30.74 | 120,308 | -0.11(-0.36%) |
Oct 17, 2006 | 31.20 | 31.20 | 30.58 | 30.85 | 166,802 | -0.47(-1.50%) |
Oct 16, 2006 | 31.28 | 31.81 | 30.98 | 31.32 | 238,809 | +0.15(+0.48%) |
Oct 13, 2006 | 31.62 | 31.92 | 31.12 | 31.17 | 153,360 | -0.52(-1.64%) |
Oct 12, 2006 | 31.06 | 31.73 | 31.06 | 31.69 | 116,869 | +0.70(+2.26%) |
Oct 11, 2006 | 31.11 | 31.58 | 30.70 | 30.99 | 115,616 | -0.22(-0.70%) |
Oct 10, 2006 | 31.67 | 32.00 | 30.91 | 31.21 | 206,206 | -0.79(-2.47%) |
Oct 09, 2006 | 32.00 | 32.31 | 31.79 | 32.00 | 397,741 | +0.00(+0.00%) |
Oct 06, 2006 | 31.95 | 32.39 | 31.51 | 32.00 | 563,981 | +2.01(+6.70%) |
Oct 05, 2006 | 30.50 | 30.51 | 29.64 | 29.99 | 270,680 | -0.42(-1.38%) |
Oct 04, 2006 | 29.88 | 30.59 | 29.39 | 30.41 | 117,112 | +0.56(+1.88%) |
Oct 03, 2006 | 29.92 | 30.01 | 29.14 | 29.85 | 126,056 | -0.05(-0.17%) |
Oct 02, 2006 | 30.23 | 30.86 | 29.60 | 29.90 | 128,618 | -0.43(-1.42%) |
Sep 29, 2006 | 31.42 | 31.42 | 30.12 | 30.33 | 178,664 | -1.00(-3.19%) |
Sep 28, 2006 | 32.03 | 32.03 | 30.96 | 31.33 | 137,257 | -0.57(-1.79%) |
Sep 27, 2006 | 31.11 | 32.00 | 30.96 | 31.90 | 173,872 | +0.60(+1.92%) |
Sep 26, 2006 | 31.00 | 31.40 | 30.59 | 31.30 | 146,919 | +0.20(+0.64%) |
Sep 25, 2006 | 30.75 | 31.36 | 29.83 | 31.10 | 69,477 | +0.32(+1.04%) |
Sep 22, 2006 | 31.54 | 31.54 | 30.20 | 30.78 | 94,046 | -0.75(-2.38%) |
Sep 21, 2006 | 31.82 | 32.14 | 31.40 | 31.53 | 107,533 | -0.10(-0.32%) |
Sep 20, 2006 | 32.00 | 32.00 | 31.49 | 31.63 | 143,352 | -0.16(-0.50%) |
Sep 19, 2006 | 31.73 | 31.79 | 31.28 | 31.79 | 119,637 | +0.19(+0.60%) |
Sep 18, 2006 | 31.50 | 32.00 | 31.43 | 31.60 | 99,364 | +0.02(+0.06%) |
Sep 15, 2006 | 31.77 | 31.78 | 31.42 | 31.58 | 203,260 | +0.05(+0.16%) |
Sep 14, 2006 | 31.61 | 31.70 | 31.21 | 31.53 | 110,695 | -0.07(-0.22%) |
Sep 13, 2006 | 31.08 | 31.64 | 31.00 | 31.60 | 111,650 | +0.42(+1.35%) |
Sep 12, 2006 | 30.60 | 31.23 | 30.36 | 31.18 | 123,180 | +0.69(+2.26%) |
Sep 11, 2006 | 29.90 | 31.10 | 29.70 | 30.49 | 365,412 | +0.35(+1.16%) |
Sep 08, 2006 | 30.30 | 30.30 | 29.60 | 30.14 | 70,721 | +0.01(+0.03%) |
Sep 07, 2006 | 30.04 | 30.74 | 29.75 | 30.13 | 135,400 | +0.04(+0.13%) |
Sep 06, 2006 | 30.96 | 30.96 | 30.09 | 30.09 | 115,886 | -1.01(-3.25%) |
Sep 05, 2006 | 31.09 | 31.28 | 30.78 | 31.10 | 92,352 | +0.43(+1.40%) |
Sep 01, 2006 | 31.00 | 31.29 | 30.41 | 30.67 | 88,586 | -0.37(-1.19%) |
Aug 31, 2006 | 30.94 | 31.35 | 30.75 | 31.04 | 299,956 | +0.24(+0.78%) |
Aug 30, 2006 | 31.00 | 31.00 | 30.23 | 30.80 | 118,520 | -0.07(-0.23%) |
Aug 29, 2006 | 30.06 | 30.87 | 29.71 | 30.87 | 189,829 | +0.84(+2.80%) |
Aug 28, 2006 | 29.62 | 30.09 | 29.58 | 30.03 | 128,517 | +0.32(+1.08%) |
Aug 25, 2006 | 30.17 | 30.17 | 29.60 | 29.71 | 67,006 | -0.24(-0.80%) |
Aug 24, 2006 | 29.97 | 30.42 | 29.69 | 29.95 | 154,251 | -0.02(-0.07%) |
Aug 23, 2006 | 30.52 | 31.10 | 29.68 | 29.97 | 129,114 | -0.43(-1.41%) |
Aug 22, 2006 | 30.64 | 31.09 | 30.38 | 30.40 | 95,168 | -0.35(-1.14%) |
Aug 21, 2006 | 30.99 | 31.20 | 30.24 | 30.75 | 158,018 | -0.26(-0.84%) |
Aug 18, 2006 | 31.44 | 31.98 | 29.10 | 31.01 | 572,058 | -0.99(-3.09%) |
Aug 17, 2006 | 30.68 | 32.25 | 30.43 | 32.00 | 318,160 | +1.26(+4.10%) |
Aug 16, 2006 | 30.00 | 30.88 | 29.79 | 30.74 | 104,555 | +1.00(+3.36%) |
Aug 15, 2006 | 29.47 | 29.79 | 28.94 | 29.74 | 58,481 | +0.83(+2.87%) |
Aug 14, 2006 | 29.13 | 30.26 | 28.86 | 28.91 | 47,230 | -0.02(-0.07%) |
Aug 11, 2006 | 29.03 | 29.34 | 28.79 | 28.93 | 58,915 | -0.24(-0.82%) |
Aug 10, 2006 | 28.86 | 29.76 | 28.75 | 29.17 | 84,467 | +0.17(+0.59%) |
Aug 09, 2006 | 29.03 | 29.46 | 28.87 | 29.00 | 109,648 | +0.36(+1.26%) |
Aug 08, 2006 | 29.07 | 29.48 | 28.62 | 28.64 | 157,455 | -0.20(-0.69%) |
Aug 07, 2006 | 28.90 | 29.07 | 28.43 | 28.84 | 77,665 | -0.37(-1.27%) |
Aug 04, 2006 | 30.08 | 30.33 | 28.54 | 29.21 | 89,821 | -0.36(-1.22%) |
Aug 03, 2006 | 28.69 | 29.90 | 28.60 | 29.57 | 88,130 | +0.54(+1.86%) |
Aug 02, 2006 | 29.15 | 29.24 | 28.65 | 29.03 | 100,677 | -0.02(-0.07%) |
Aug 01, 2006 | 29.53 | 29.65 | 28.78 | 29.05 | 70,649 | -0.70(-2.35%) |
Jul 31, 2006 | 29.29 | 30.00 | 29.09 | 29.75 | 82,767 | +0.68(+2.34%) |
Jul 28, 2006 | 28.54 | 29.30 | 28.54 | 29.07 | 120,167 | +0.71(+2.50%) |
Jul 27, 2006 | 29.50 | 29.63 | 28.01 | 28.36 | 82,842 | -0.94(-3.21%) |
Jul 26, 2006 | 29.40 | 29.80 | 29.12 | 29.30 | 87,069 | -0.15(-0.51%) |
Jul 25, 2006 | 29.57 | 30.10 | 29.30 | 29.45 | 70,052 | -0.18(-0.61%) |
Jul 24, 2006 | 29.46 | 30.14 | 29.36 | 29.63 | 98,195 | +0.37(+1.26%) |
Jul 21, 2006 | 29.10 | 29.35 | 28.32 | 29.26 | 114,182 | -0.01(-0.03%) |
Jul 20, 2006 | 30.42 | 30.56 | 29.23 | 29.27 | 90,031 | -1.07(-3.53%) |
Jul 19, 2006 | 29.42 | 30.60 | 29.35 | 30.34 | 127,045 | +0.83(+2.81%) |
Jul 18, 2006 | 29.59 | 29.78 | 29.21 | 29.51 | 144,560 | +0.11(+0.37%) |
Jul 17, 2006 | 29.80 | 29.94 | 29.35 | 29.40 | 137,854 | -0.41(-1.38%) |
Jul 14, 2006 | 29.66 | 30.21 | 29.58 | 29.81 | 99,658 | -0.01(-0.03%) |
Jul 13, 2006 | 29.85 | 30.11 | 29.51 | 29.82 | 114,846 | -0.22(-0.73%) |
Jul 12, 2006 | 30.61 | 30.61 | 30.00 | 30.04 | 115,681 | -0.61(-1.99%) |
Jul 11, 2006 | 29.96 | 30.66 | 29.62 | 30.65 | 141,686 | +0.77(+2.58%) |
Jul 10, 2006 | 29.90 | 30.00 | 29.32 | 29.88 | 339,878 | +2.29(+8.30%) |
Jul 07, 2006 | 27.96 | 28.09 | 27.59 | 27.59 | 188,651 | -0.53(-1.88%) |
Jul 06, 2006 | 27.89 | 28.30 | 27.75 | 28.12 | 105,646 | +0.27(+0.97%) |
Jul 05, 2006 | 28.15 | 28.30 | 27.75 | 27.85 | 100,190 | -0.71(-2.49%) |
Jul 03, 2006 | 28.91 | 29.32 | 28.50 | 28.56 | 62,470 | -0.76(-2.59%) |
Jun 30, 2006 | 28.25 | 29.37 | 27.80 | 29.32 | 258,238 | +1.29(+4.60%) |
Jun 29, 2006 | 27.26 | 28.03 | 27.26 | 28.03 | 142,300 | +1.07(+3.97%) |
Jun 28, 2006 | 27.31 | 27.35 | 26.52 | 26.96 | 66,085 | -0.15(-0.55%) |
Jun 27, 2006 | 27.66 | 27.74 | 26.96 | 27.11 | 101,708 | -0.45(-1.63%) |
Jun 26, 2006 | 27.58 | 27.86 | 27.24 | 27.56 | 147,200 | +0.21(+0.77%) |
Jun 23, 2006 | 27.40 | 27.49 | 26.87 | 27.35 | 258,227 | -0.07(-0.26%) |
Jun 22, 2006 | 27.48 | 27.79 | 27.16 | 27.42 | 167,735 | +0.02(+0.07%) |
Jun 21, 2006 | 26.60 | 28.06 | 26.60 | 27.40 | 157,370 | +0.68(+2.54%) |
Jun 20, 2006 | 26.65 | 26.97 | 26.33 | 26.72 | 154,953 | +0.12(+0.45%) |
Jun 19, 2006 | 27.28 | 27.42 | 26.59 | 26.60 | 115,887 | -0.54(-1.99%) |
Jun 16, 2006 | 27.04 | 27.22 | 26.46 | 27.14 | 519,669 | +0.04(+0.15%) |
Jun 15, 2006 | 26.74 | 27.15 | 26.74 | 27.10 | 184,499 | +0.48(+1.80%) |
Jun 14, 2006 | 26.75 | 27.01 | 26.35 | 26.62 | 226,940 | -0.08(-0.30%) |
Jun 13, 2006 | 27.00 | 28.03 | 26.68 | 26.70 | 194,320 | -0.43(-1.58%) |
Jun 12, 2006 | 28.02 | 28.11 | 26.99 | 27.13 | 113,033 | -0.83(-2.97%) |
Jun 09, 2006 | 28.65 | 28.93 | 27.90 | 27.96 | 94,742 | -0.66(-2.31%) |
Jun 08, 2006 | 28.15 | 28.76 | 26.85 | 28.62 | 202,161 | +0.16(+0.56%) |
Jun 07, 2006 | 28.49 | 29.35 | 28.17 | 28.46 | 107,875 | -0.15(-0.52%) |
Jun 06, 2006 | 28.93 | 28.99 | 27.90 | 28.61 | 141,521 | +14.25(+99.27%) |
Jun 05, 2006 | 14.81 | 14.98 | 14.28 | 14.36 | 148,364 | -0.57(-3.85%) |
Jun 02, 2006 | 15.06 | 15.20 | 14.73 | 14.93 | 120,898 | -0.06(-0.38%) |
Jun 01, 2006 | 14.82 | 15.01 | 14.76 | 14.99 | 128,018 | +0.27(+1.83%) |
May 31, 2006 | 14.60 | 15.05 | 14.58 | 14.72 | 116,322 | +0.14(+0.98%) |
May 30, 2006 | 15.18 | 15.18 | 14.55 | 14.58 | 114,856 | -0.63(-4.16%) |
May 26, 2006 | 14.94 | 15.28 | 14.93 | 15.21 | 144,472 | +0.32(+2.17%) |
May 25, 2006 | 15.23 | 15.59 | 14.79 | 14.89 | 414,350 | -0.27(-1.75%) |
May 24, 2006 | 14.30 | 15.22 | 14.34 | 15.15 | 282,258 | +0.85(+5.94%) |
May 23, 2006 | 15.25 | 15.25 | 14.25 | 14.30 | 203,986 | -0.70(-4.67%) |
May 22, 2006 | 14.41 | 15.20 | 14.38 | 15.00 | 184,728 | +0.52(+3.57%) |
May 19, 2006 | 14.77 | 15.14 | 14.47 | 14.48 | 312,162 | -0.28(-1.90%) |
May 18, 2006 | 15.01 | 15.24 | 14.75 | 14.77 | 139,244 | -0.17(-1.14%) |
May 17, 2006 | 15.19 | 15.34 | 14.93 | 14.94 | 190,540 | -0.38(-2.45%) |
May 16, 2006 | 14.62 | 15.44 | 14.62 | 15.31 | 297,054 | +0.89(+6.17%) |
May 15, 2006 | 14.25 | 14.71 | 14.18 | 14.42 | 283,566 | +0.11(+0.75%) |
May 12, 2006 | 14.30 | 14.44 | 13.88 | 14.31 | 154,540 | +0.11(+0.79%) |
May 11, 2006 | 14.72 | 14.81 | 14.19 | 14.20 | 82,068 | -0.61(-4.10%) |
May 10, 2006 | 15.15 | 15.20 | 14.55 | 14.81 | 88,248 | -0.42(-2.76%) |
May 09, 2006 | 15.16 | 15.25 | 15.06 | 15.23 | 73,500 | -0.02(-0.11%) |
May 08, 2006 | 15.01 | 15.44 | 15.01 | 15.24 | 96,828 | -0.06(-0.38%) |
May 05, 2006 | 15.41 | 15.51 | 15.02 | 15.30 | 121,868 | -0.22(-1.42%) |
May 04, 2006 | 15.22 | 15.55 | 15.05 | 15.52 | 90,952 | +0.27(+1.77%) |
May 03, 2006 | 14.62 | 15.36 | 14.60 | 15.25 | 143,864 | +0.62(+4.24%) |
May 02, 2006 | 15.06 | 15.24 | 14.63 | 14.63 | 267,144 | -0.49(-3.22%) |
May 01, 2006 | 15.66 | 15.66 | 14.86 | 15.12 | 340,574 | -0.53(-3.39%) |
Apr 28, 2006 | 14.36 | 15.81 | 14.30 | 15.65 | 463,400 | +1.42(+10.00%) |
Apr 27, 2006 | 14.18 | 14.53 | 14.12 | 14.23 | 176,524 | +0.07(+0.53%) |
Apr 26, 2006 | 14.41 | 14.47 | 14.15 | 14.15 | 133,158 | -0.23(-1.60%) |
Apr 25, 2006 | 14.34 | 14.52 | 14.19 | 14.38 | 112,144 | -0.04(-0.29%) |
Apr 24, 2006 | 14.74 | 14.74 | 14.40 | 14.43 | 93,920 | -0.25(-1.72%) |
Apr 21, 2006 | 14.94 | 14.94 | 14.62 | 14.68 | 151,062 | -0.22(-1.46%) |
Apr 20, 2006 | 14.88 | 14.97 | 14.65 | 14.89 | 69,864 | +0.01(+0.10%) |
Apr 19, 2006 | 14.54 | 14.94 | 14.54 | 14.88 | 200,004 | +0.38(+2.60%) |
Apr 18, 2006 | 13.74 | 14.54 | 13.79 | 14.50 | 140,784 | +0.76(+5.55%) |
Apr 17, 2006 | 13.85 | 13.90 | 13.59 | 13.74 | 263,082 | -0.09(-0.63%) |
Apr 13, 2006 | 14.00 | 14.03 | 13.78 | 13.83 | 249,936 | -0.16(-1.14%) |
Apr 12, 2006 | 14.00 | 14.13 | 13.94 | 13.99 | 56,014 | -0.01(-0.11%) |
Apr 11, 2006 | 14.23 | 14.23 | 13.96 | 14.00 | 196,412 | -0.18(-1.27%) |
Apr 10, 2006 | 14.27 | 14.38 | 14.10 | 14.18 | 140,448 | -0.12(-0.80%) |
Apr 07, 2006 | 14.57 | 14.78 | 14.29 | 14.30 | 167,668 | -0.31(-2.11%) |
Apr 06, 2006 | 14.78 | 14.78 | 14.59 | 14.61 | 91,668 | -0.23(-1.53%) |
Apr 05, 2006 | 14.90 | 14.90 | 14.75 | 14.83 | 93,934 | -0.09(-0.59%) |
Apr 04, 2006 | 14.97 | 15.03 | 14.78 | 14.92 | 73,444 | +0.06(+0.40%) |
Apr 03, 2006 | 15.09 | 15.13 | 14.74 | 14.86 | 85,506 | -0.24(-1.61%) |
Mar 31, 2006 | 15.05 | 15.14 | 15.02 | 15.10 | 94,442 | +0.06(+0.38%) |
Mar 30, 2006 | 15.10 | 15.16 | 14.85 | 15.04 | 65,324 | -0.02(-0.13%) |
Mar 29, 2006 | 14.66 | 15.12 | 14.60 | 15.06 | 66,376 | +0.46(+3.18%) |
Mar 28, 2006 | 14.46 | 15.04 | 14.43 | 14.60 | 121,824 | +0.09(+0.62%) |
Mar 27, 2006 | 14.67 | 14.67 | 14.47 | 14.51 | 99,646 | -0.07(-0.48%) |
Mar 24, 2006 | 14.50 | 14.63 | 14.50 | 14.58 | 68,170 | +0.01(+0.03%) |
Mar 23, 2006 | 14.69 | 14.70 | 14.48 | 14.57 | 118,800 | -0.21(-1.45%) |
Mar 22, 2006 | 14.78 | 14.89 | 14.49 | 14.79 | 79,600 | +0.13(+0.87%) |
Mar 21, 2006 | 15.00 | 15.12 | 14.65 | 14.66 | 123,758 | -0.42(-2.75%) |
Mar 20, 2006 | 15.05 | 15.24 | 14.95 | 15.08 | 84,784 | +0.07(+0.43%) |
Mar 17, 2006 | 14.98 | 15.05 | 14.88 | 15.01 | 256,954 | +0.09(+0.64%) |
Mar 16, 2006 | 14.75 | 15.05 | 14.66 | 14.92 | 185,382 | +0.16(+1.08%) |
Mar 15, 2006 | 14.70 | 14.77 | 14.55 | 14.76 | 70,404 | +0.14(+0.96%) |
Mar 14, 2006 | 14.27 | 14.75 | 14.15 | 14.62 | 252,316 | +0.33(+2.35%) |
Mar 13, 2006 | 14.68 | 14.68 | 14.28 | 14.28 | 140,546 | -0.30(-2.04%) |
Mar 10, 2006 | 14.76 | 14.78 | 14.47 | 14.58 | 109,198 | -0.05(-0.34%) |
Mar 09, 2006 | 14.65 | 14.80 | 14.54 | 14.63 | 201,034 | -0.00(-0.03%) |
Mar 08, 2006 | 14.52 | 14.68 | 14.38 | 14.63 | 198,470 | +0.07(+0.50%) |
Mar 07, 2006 | 14.54 | 14.69 | 14.48 | 14.56 | 119,740 | -0.12(-0.83%) |
Mar 06, 2006 | 14.63 | 14.82 | 14.48 | 14.69 | 113,016 | +0.04(+0.31%) |
Mar 03, 2006 | 14.69 | 14.96 | 14.52 | 14.64 | 126,080 | -0.04(-0.24%) |
Mar 02, 2006 | 14.73 | 14.81 | 14.49 | 14.68 | 81,598 | -0.13(-0.91%) |
Mar 01, 2006 | 14.50 | 14.82 | 14.50 | 14.81 | 115,906 | +0.28(+1.94%) |
Feb 28, 2006 | 14.69 | 14.95 | 14.39 | 14.53 | 121,662 | -0.16(-1.11%) |
Feb 27, 2006 | 14.65 | 14.80 | 14.62 | 14.69 | 81,792 | -0.02(-0.10%) |
Feb 24, 2006 | 14.62 | 14.79 | 14.52 | 14.71 | 427,022 | +0.14(+0.98%) |
Feb 23, 2006 | 14.37 | 14.82 | 14.24 | 14.56 | 330,822 | +0.14(+1.01%) |
Feb 22, 2006 | 14.12 | 14.42 | 14.00 | 14.42 | 209,762 | +0.40(+2.84%) |
Feb 21, 2006 | 14.52 | 14.52 | 13.94 | 14.02 | 313,778 | -0.40(-2.77%) |
Feb 17, 2006 | 14.29 | 14.51 | 14.01 | 14.42 | 269,048 | +0.19(+1.30%) |
Feb 16, 2006 | 14.22 | 14.31 | 14.10 | 14.23 | 113,200 | +0.01(+0.07%) |
Feb 15, 2006 | 14.20 | 14.33 | 14.05 | 14.22 | 340,446 | -0.04(-0.32%) |
Feb 14, 2006 | 14.19 | 14.37 | 14.04 | 14.27 | 264,416 | +0.08(+0.58%) |
Feb 13, 2006 | 14.20 | 14.29 | 14.05 | 14.19 | 217,896 | -0.04(-0.25%) |
Feb 10, 2006 | 14.43 | 14.43 | 13.91 | 14.22 | 402,388 | -0.24(-1.66%) |
Feb 09, 2006 | 14.83 | 14.83 | 14.41 | 14.46 | 322,408 | -0.29(-2.00%) |
Feb 08, 2006 | 14.96 | 14.98 | 14.72 | 14.76 | 214,522 | -0.12(-0.81%) |
Feb 07, 2006 | 14.78 | 15.03 | 14.77 | 14.88 | 223,100 | -0.03(-0.17%) |
Feb 06, 2006 | 15.12 | 15.20 | 14.78 | 14.90 | 228,582 | -0.25(-1.62%) |
Feb 03, 2006 | 15.10 | 15.24 | 15.04 | 15.15 | 681,132 | -0.03(-0.18%) |
Feb 02, 2006 | 14.83 | 15.19 | 14.69 | 15.18 | 457,264 | +0.23(+1.54%) |