Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.53 | 21.64 | 21.00 | 21.04 | 843,199 | -0.51(-2.37%) |
Apr 27, 2007 | 21.93 | 21.93 | 21.48 | 21.55 | 820,217 | -0.39(-1.79%) |
Apr 26, 2007 | 21.99 | 22.35 | 20.95 | 21.94 | 3,395,338 | -2.40(-9.87%) |
Apr 25, 2007 | 24.05 | 24.40 | 23.68 | 24.34 | 709,114 | +0.38(+1.58%) |
Apr 24, 2007 | 23.56 | 24.02 | 23.09 | 23.96 | 572,384 | +0.56(+2.38%) |
Apr 23, 2007 | 23.35 | 23.56 | 23.18 | 23.41 | 132,636 | +0.01(+0.06%) |
Apr 20, 2007 | 23.48 | 23.48 | 23.13 | 23.39 | 330,227 | +0.13(+0.56%) |
Apr 19, 2007 | 23.16 | 23.45 | 22.86 | 23.26 | 268,006 | +0.01(+0.03%) |
Apr 18, 2007 | 23.44 | 23.44 | 22.98 | 23.26 | 211,632 | -0.07(-0.31%) |
Apr 17, 2007 | 23.12 | 23.54 | 22.99 | 23.33 | 461,086 | +0.16(+0.68%) |
Apr 16, 2007 | 22.63 | 23.17 | 22.58 | 23.17 | 293,003 | +0.63(+2.82%) |
Apr 13, 2007 | 22.61 | 22.63 | 22.32 | 22.54 | 414,623 | -0.07(-0.32%) |
Apr 12, 2007 | 22.17 | 22.61 | 22.16 | 22.61 | 195,323 | +0.34(+1.53%) |
Apr 11, 2007 | 22.46 | 22.46 | 22.08 | 22.27 | 240,777 | -0.12(-0.53%) |
Apr 10, 2007 | 22.33 | 22.44 | 22.24 | 22.39 | 168,390 | +0.02(+0.09%) |
Apr 09, 2007 | 22.50 | 22.50 | 22.23 | 22.37 | 145,187 | -0.14(-0.61%) |
Apr 05, 2007 | 22.29 | 22.52 | 22.28 | 22.50 | 140,406 | +0.12(+0.53%) |
Apr 04, 2007 | 22.16 | 22.43 | 21.97 | 22.39 | 238,430 | +0.27(+1.21%) |
Apr 03, 2007 | 21.97 | 22.14 | 21.85 | 22.12 | 227,884 | +0.20(+0.90%) |
Apr 02, 2007 | 21.97 | 22.01 | 21.55 | 21.92 | 341,253 | -0.01(-0.06%) |
Mar 30, 2007 | 22.22 | 22.22 | 21.84 | 21.93 | 385,535 | -0.19(-0.86%) |
Mar 29, 2007 | 22.39 | 22.39 | 21.86 | 22.12 | 392,920 | -0.10(-0.47%) |
Mar 28, 2007 | 22.26 | 22.35 | 22.16 | 22.23 | 510,043 | -0.05(-0.21%) |
Mar 27, 2007 | 22.30 | 22.40 | 21.96 | 22.27 | 241,816 | -0.05(-0.23%) |
Mar 26, 2007 | 22.29 | 22.51 | 22.13 | 22.33 | 212,443 | -0.01(-0.03%) |
Mar 23, 2007 | 22.46 | 22.49 | 22.16 | 22.33 | 242,629 | -0.12(-0.52%) |
Mar 22, 2007 | 22.24 | 22.46 | 22.12 | 22.45 | 451,919 | +0.26(+1.15%) |
Mar 21, 2007 | 21.57 | 22.27 | 21.31 | 22.20 | 284,014 | +0.58(+2.70%) |
Mar 20, 2007 | 21.24 | 21.70 | 21.12 | 21.61 | 198,275 | +0.41(+1.91%) |
Mar 19, 2007 | 21.42 | 21.52 | 21.12 | 21.21 | 203,593 | -0.06(-0.28%) |
Mar 16, 2007 | 21.46 | 21.46 | 21.04 | 21.27 | 341,235 | -0.20(-0.95%) |
Mar 15, 2007 | 21.29 | 21.48 | 21.19 | 21.47 | 148,580 | +0.22(+1.05%) |
Mar 14, 2007 | 21.05 | 21.34 | 20.72 | 21.25 | 249,629 | +0.24(+1.12%) |
Mar 13, 2007 | 21.63 | 21.46 | 20.97 | 21.01 | 343,659 | -0.62(-2.85%) |
Mar 12, 2007 | 21.60 | 21.76 | 21.53 | 21.63 | 196,940 | -0.09(-0.42%) |
Mar 09, 2007 | 21.54 | 21.76 | 21.30 | 21.72 | 482,037 | +0.37(+1.75%) |
Mar 08, 2007 | 21.37 | 21.63 | 21.31 | 21.34 | 263,461 | +0.10(+0.49%) |
Mar 07, 2007 | 21.27 | 21.40 | 20.99 | 21.24 | 257,115 | -0.01(-0.06%) |
Mar 06, 2007 | 20.88 | 21.41 | 20.67 | 21.25 | 312,479 | +0.60(+2.92%) |
Mar 05, 2007 | 20.78 | 21.08 | 20.59 | 20.65 | 624,432 | -0.13(-0.63%) |
Mar 02, 2007 | 21.08 | 21.21 | 20.76 | 20.78 | 605,676 | -0.48(-2.28%) |
Mar 01, 2007 | 21.27 | 21.34 | 20.62 | 21.27 | 708,393 | -0.16(-0.73%) |
Feb 28, 2007 | 21.63 | 21.88 | 21.42 | 21.42 | 609,966 | -0.25(-1.15%) |
Feb 27, 2007 | 21.69 | 21.98 | 21.31 | 21.67 | 922,318 | -0.33(-1.52%) |
Feb 26, 2007 | 21.62 | 22.03 | 21.42 | 22.01 | 800,695 | +0.42(+1.94%) |
Feb 23, 2007 | 21.18 | 21.60 | 21.04 | 21.59 | 450,225 | +0.42(+1.98%) |
Feb 22, 2007 | 21.04 | 21.25 | 20.93 | 21.17 | 197,975 | +0.17(+0.81%) |
Feb 21, 2007 | 20.79 | 21.03 | 20.79 | 21.00 | 369,898 | +0.08(+0.38%) |
Feb 20, 2007 | 20.45 | 20.94 | 20.17 | 20.92 | 597,138 | +0.48(+2.34%) |
Feb 16, 2007 | 20.39 | 20.55 | 20.17 | 20.44 | 271,971 | +0.05(+0.26%) |
Feb 15, 2007 | 20.19 | 20.44 | 19.96 | 20.39 | 326,909 | +0.14(+0.71%) |
Feb 14, 2007 | 20.09 | 20.44 | 19.97 | 20.25 | 223,585 | +0.10(+0.52%) |
Feb 13, 2007 | 19.91 | 20.14 | 19.91 | 20.14 | 160,046 | +0.24(+1.18%) |
Feb 12, 2007 | 20.19 | 20.32 | 19.70 | 19.91 | 274,004 | -0.39(-1.90%) |
Feb 09, 2007 | 20.63 | 20.76 | 20.15 | 20.29 | 203,743 | -0.31(-1.49%) |
Feb 08, 2007 | 20.40 | 20.68 | 20.40 | 20.60 | 164,734 | +0.05(+0.22%) |
Feb 07, 2007 | 20.42 | 20.75 | 20.36 | 20.55 | 320,969 | +0.26(+1.29%) |
Feb 06, 2007 | 20.23 | 20.34 | 19.92 | 20.29 | 249,769 | +0.16(+0.81%) |
Feb 05, 2007 | 20.32 | 20.50 | 20.06 | 20.13 | 231,901 | -0.12(-0.58%) |
Feb 02, 2007 | 20.14 | 20.40 | 20.12 | 20.25 | 318,042 | +0.16(+0.82%) |
Feb 01, 2007 | 19.91 | 20.19 | 19.65 | 20.08 | 497,475 | +0.32(+1.62%) |
Jan 31, 2007 | 19.67 | 19.94 | 19.46 | 19.76 | 441,776 | +0.05(+0.23%) |
Jan 30, 2007 | 19.71 | 19.85 | 19.61 | 19.72 | 503,785 | +0.01(+0.03%) |
Jan 29, 2007 | 19.73 | 19.79 | 19.42 | 19.71 | 641,289 | -0.09(-0.46%) |
Jan 26, 2007 | 20.18 | 20.18 | 19.64 | 19.80 | 584,217 | -0.22(-1.08%) |
Jan 25, 2007 | 20.30 | 20.44 | 19.91 | 20.02 | 814,045 | -0.69(-3.35%) |
Jan 24, 2007 | 20.52 | 20.78 | 20.49 | 20.71 | 344,626 | +0.14(+0.67%) |
Jan 23, 2007 | 20.52 | 20.81 | 20.44 | 20.57 | 465,186 | +0.04(+0.19%) |
Jan 22, 2007 | 20.48 | 20.72 | 20.45 | 20.53 | 686,460 | -0.01(-0.03%) |
Jan 19, 2007 | 20.23 | 20.62 | 20.23 | 20.54 | 486,532 | +0.26(+1.26%) |
Jan 18, 2007 | 21.36 | 21.36 | 20.19 | 20.28 | 746,946 | -1.22(-5.69%) |
Jan 17, 2007 | 21.44 | 21.72 | 21.42 | 21.51 | 246,037 | -0.04(-0.18%) |
Jan 16, 2007 | 21.81 | 21.93 | 21.41 | 21.55 | 286,555 | -0.29(-1.32%) |
Jan 12, 2007 | 21.71 | 21.98 | 21.65 | 21.84 | 214,529 | +0.07(+0.33%) |
Jan 11, 2007 | 21.53 | 21.89 | 21.43 | 21.76 | 445,651 | +0.22(+1.03%) |
Jan 10, 2007 | 21.37 | 21.67 | 21.17 | 21.54 | 666,833 | -0.07(-0.33%) |
Jan 09, 2007 | 21.80 | 21.84 | 21.31 | 21.61 | 440,676 | -0.14(-0.63%) |
Jan 08, 2007 | 21.82 | 21.90 | 21.60 | 21.75 | 581,290 | -0.12(-0.54%) |
Jan 05, 2007 | 22.51 | 22.51 | 21.70 | 21.87 | 424,788 | -0.63(-2.79%) |
Jan 04, 2007 | 21.98 | 22.63 | 21.87 | 22.50 | 708,591 | +0.43(+1.96%) |
Jan 03, 2007 | 22.35 | 22.55 | 21.84 | 22.07 | 517,739 | -0.15(-0.68%) |
Dec 29, 2006 | 22.23 | 22.28 | 22.05 | 22.22 | 376,442 | -0.03(-0.12%) |
Dec 28, 2006 | 22.58 | 22.69 | 22.24 | 22.24 | 258,765 | -0.32(-1.42%) |
Dec 27, 2006 | 22.12 | 22.68 | 22.08 | 22.56 | 333,144 | +0.46(+2.10%) |
Dec 26, 2006 | 21.36 | 22.14 | 21.36 | 22.10 | 274,585 | +0.67(+3.12%) |
Dec 22, 2006 | 21.58 | 21.67 | 21.26 | 21.43 | 351,125 | -0.18(-0.82%) |
Dec 21, 2006 | 22.15 | 22.15 | 21.54 | 21.61 | 263,929 | -0.48(-2.19%) |
Dec 20, 2006 | 21.50 | 22.16 | 21.50 | 22.09 | 390,778 | +0.67(+3.12%) |
Dec 19, 2006 | 21.44 | 21.61 | 21.11 | 21.42 | 371,889 | -0.18(-0.85%) |
Dec 18, 2006 | 21.86 | 21.93 | 21.48 | 21.61 | 290,284 | -0.16(-0.75%) |
Dec 15, 2006 | 21.50 | 22.01 | 21.40 | 21.77 | 545,231 | +0.34(+1.59%) |
Dec 14, 2006 | 21.47 | 21.80 | 21.38 | 21.43 | 272,924 | -0.05(-0.21%) |
Dec 13, 2006 | 21.84 | 21.84 | 21.37 | 21.48 | 199,874 | -0.16(-0.76%) |
Dec 12, 2006 | 21.58 | 21.74 | 21.31 | 21.64 | 336,311 | +0.03(+0.12%) |
Dec 11, 2006 | 21.66 | 21.92 | 21.48 | 21.61 | 175,514 | -0.10(-0.48%) |
Dec 08, 2006 | 21.94 | 22.23 | 21.36 | 21.72 | 365,098 | -0.35(-1.57%) |
Dec 07, 2006 | 21.70 | 22.35 | 21.70 | 22.07 | 721,921 | +0.33(+1.54%) |
Dec 06, 2006 | 21.61 | 21.89 | 21.15 | 21.73 | 442,432 | +0.07(+0.30%) |
Dec 05, 2006 | 21.52 | 21.85 | 21.31 | 21.67 | 487,922 | +0.33(+1.53%) |
Dec 04, 2006 | 20.75 | 21.45 | 20.64 | 21.34 | 609,018 | +0.67(+3.26%) |
Dec 01, 2006 | 20.65 | 20.92 | 20.30 | 20.66 | 531,731 | -0.05(-0.25%) |
Nov 30, 2006 | 20.31 | 20.86 | 20.29 | 20.72 | 430,521 | +0.33(+1.64%) |
Nov 29, 2006 | 20.72 | 20.90 | 20.30 | 20.38 | 532,012 | -0.18(-0.89%) |
Nov 28, 2006 | 20.39 | 20.59 | 20.12 | 20.57 | 353,632 | +0.16(+0.77%) |
Nov 27, 2006 | 21.14 | 21.20 | 20.33 | 20.41 | 511,224 | -0.87(-4.09%) |
Nov 24, 2006 | 21.17 | 21.38 | 21.00 | 21.28 | 313,753 | +0.01(+0.06%) |
Nov 22, 2006 | 21.17 | 21.46 | 21.10 | 21.27 | 300,954 | +0.16(+0.74%) |
Nov 21, 2006 | 21.13 | 21.16 | 20.78 | 21.11 | 609,160 | +0.08(+0.37%) |
Nov 20, 2006 | 20.64 | 21.12 | 20.40 | 21.03 | 457,888 | +0.35(+1.68%) |
Nov 17, 2006 | 20.66 | 20.74 | 20.41 | 20.68 | 236,299 | +0.01(+0.06%) |
Nov 16, 2006 | 20.70 | 20.83 | 20.39 | 20.67 | 328,071 | -0.07(-0.35%) |
Nov 15, 2006 | 20.90 | 21.04 | 20.51 | 20.74 | 446,844 | -0.13(-0.63%) |
Nov 14, 2006 | 20.02 | 20.89 | 20.02 | 20.87 | 701,107 | +0.84(+4.22%) |
Nov 13, 2006 | 19.87 | 20.18 | 19.77 | 20.03 | 568,322 | +0.21(+1.06%) |
Nov 10, 2006 | 19.12 | 19.85 | 19.12 | 19.82 | 678,177 | +0.73(+3.84%) |
Nov 09, 2006 | 19.47 | 19.47 | 19.03 | 19.09 | 428,694 | -0.30(-1.55%) |
Nov 08, 2006 | 19.26 | 19.60 | 19.08 | 19.39 | 243,351 | +0.06(+0.30%) |
Nov 07, 2006 | 19.00 | 19.68 | 19.00 | 19.33 | 502,841 | +0.33(+1.72%) |
Nov 06, 2006 | 18.48 | 19.17 | 18.42 | 19.00 | 573,671 | +0.52(+2.80%) |
Nov 03, 2006 | 18.60 | 18.65 | 18.11 | 18.48 | 497,703 | -0.02(-0.11%) |
Nov 02, 2006 | 18.52 | 18.71 | 18.46 | 18.50 | 360,099 | +0.01(+0.07%) |
Nov 01, 2006 | 18.84 | 19.10 | 18.45 | 18.49 | 541,832 | -0.20(-1.05%) |
Oct 31, 2006 | 19.01 | 19.13 | 18.65 | 18.69 | 570,992 | -0.36(-1.89%) |
Oct 30, 2006 | 18.48 | 19.06 | 18.41 | 19.05 | 494,395 | +0.48(+2.61%) |
Oct 27, 2006 | 19.30 | 19.30 | 18.51 | 18.56 | 653,174 | -0.73(-3.77%) |
Oct 26, 2006 | 19.39 | 19.80 | 18.58 | 19.29 | 826,455 | +0.45(+2.36%) |
Oct 25, 2006 | 18.83 | 19.01 | 18.52 | 18.84 | 628,867 | +0.09(+0.45%) |
Oct 24, 2006 | 19.02 | 19.09 | 18.58 | 18.76 | 652,682 | -0.40(-2.08%) |
Oct 23, 2006 | 19.28 | 19.35 | 19.03 | 19.16 | 488,555 | -0.15(-0.78%) |
Oct 20, 2006 | 19.57 | 19.57 | 19.20 | 19.31 | 335,781 | -0.16(-0.84%) |
Oct 19, 2006 | 19.30 | 19.67 | 19.22 | 19.47 | 444,014 | +0.09(+0.44%) |
Oct 18, 2006 | 19.61 | 19.65 | 19.21 | 19.39 | 588,516 | -0.16(-0.80%) |
Oct 17, 2006 | 19.54 | 19.65 | 19.32 | 19.55 | 617,326 | -0.20(-0.99%) |
Oct 16, 2006 | 19.80 | 19.87 | 19.49 | 19.74 | 447,386 | +0.02(+0.10%) |
Oct 13, 2006 | 19.28 | 19.90 | 19.28 | 19.72 | 736,221 | -0.05(-0.23%) |
Oct 12, 2006 | 19.52 | 20.02 | 19.05 | 19.77 | 1,942,869 | -0.69(-3.36%) |
Oct 11, 2006 | 20.25 | 20.83 | 19.91 | 20.45 | 426,558 | +0.14(+0.68%) |
Oct 10, 2006 | 20.46 | 20.58 | 20.27 | 20.32 | 280,787 | +0.01(+0.03%) |
Oct 09, 2006 | 20.20 | 20.45 | 20.07 | 20.31 | 299,322 | +0.01(+0.06%) |
Oct 06, 2006 | 20.23 | 20.51 | 19.92 | 20.30 | 407,374 | +0.07(+0.32%) |
Oct 05, 2006 | 19.85 | 20.37 | 19.79 | 20.23 | 587,709 | +0.44(+2.22%) |
Oct 04, 2006 | 19.03 | 19.89 | 18.98 | 19.79 | 440,750 | +0.79(+4.13%) |
Oct 03, 2006 | 19.02 | 19.30 | 18.79 | 19.01 | 386,620 | -0.01(-0.03%) |
Oct 02, 2006 | 18.88 | 19.35 | 18.68 | 19.01 | 581,260 | +0.15(+0.80%) |
Sep 29, 2006 | 19.19 | 19.19 | 18.85 | 18.86 | 3,666,631 | -0.33(-1.70%) |
Sep 28, 2006 | 19.37 | 19.53 | 19.06 | 19.19 | 500,300 | -0.24(-1.21%) |
Sep 27, 2006 | 19.36 | 19.91 | 19.32 | 19.43 | 308,863 | -0.01(-0.07%) |
Sep 26, 2006 | 19.51 | 19.60 | 19.14 | 19.44 | 487,963 | -0.17(-0.87%) |
Sep 25, 2006 | 19.25 | 19.68 | 19.05 | 19.61 | 600,709 | +0.35(+1.84%) |
Sep 22, 2006 | 19.92 | 19.92 | 19.07 | 19.26 | 454,646 | -0.67(-3.38%) |
Sep 21, 2006 | 20.42 | 20.43 | 19.73 | 19.93 | 468,362 | -0.36(-1.77%) |
Sep 20, 2006 | 19.83 | 20.44 | 19.70 | 20.29 | 556,268 | +0.63(+3.20%) |
Sep 19, 2006 | 19.87 | 19.87 | 19.26 | 19.66 | 484,304 | -0.16(-0.83%) |
Sep 18, 2006 | 19.72 | 20.30 | 19.44 | 19.83 | 398,628 | +0.04(+0.20%) |
Sep 15, 2006 | 20.02 | 20.36 | 19.79 | 19.79 | 666,040 | -0.13(-0.66%) |
Sep 14, 2006 | 20.17 | 20.31 | 19.85 | 19.92 | 411,342 | -0.28(-1.39%) |
Sep 13, 2006 | 20.43 | 20.61 | 20.04 | 20.20 | 384,094 | -0.28(-1.37%) |
Sep 12, 2006 | 19.49 | 20.48 | 19.24 | 20.48 | 982,022 | +0.89(+4.54%) |
Sep 11, 2006 | 19.74 | 19.94 | 19.44 | 19.59 | 420,197 | -0.22(-1.12%) |
Sep 08, 2006 | 19.78 | 20.01 | 19.70 | 19.81 | 316,923 | -0.06(-0.30%) |
Sep 07, 2006 | 20.01 | 20.28 | 19.73 | 19.87 | 453,285 | -0.29(-1.46%) |
Sep 06, 2006 | 20.50 | 20.50 | 20.11 | 20.17 | 526,791 | -0.43(-2.07%) |
Sep 05, 2006 | 20.57 | 20.74 | 20.30 | 20.59 | 403,715 | +0.09(+0.41%) |
Sep 01, 2006 | 20.58 | 20.76 | 20.36 | 20.51 | 289,665 | -0.07(-0.35%) |
Aug 31, 2006 | 21.18 | 21.42 | 20.51 | 20.58 | 500,798 | -0.59(-2.78%) |
Aug 30, 2006 | 20.47 | 21.24 | 20.43 | 21.17 | 582,073 | +0.62(+2.99%) |
Aug 29, 2006 | 19.73 | 20.59 | 19.62 | 20.55 | 598,411 | +0.89(+4.53%) |
Aug 28, 2006 | 19.55 | 19.85 | 19.37 | 19.66 | 353,819 | +0.19(+0.97%) |
Aug 25, 2006 | 19.53 | 20.03 | 19.34 | 19.47 | 212,944 | -0.06(-0.30%) |
Aug 24, 2006 | 19.42 | 19.65 | 19.32 | 19.53 | 337,932 | +0.22(+1.12%) |
Aug 23, 2006 | 19.66 | 20.13 | 19.22 | 19.32 | 348,482 | -0.27(-1.40%) |
Aug 22, 2006 | 19.47 | 20.00 | 19.47 | 19.59 | 344,223 | +0.05(+0.27%) |
Aug 21, 2006 | 19.56 | 19.60 | 19.08 | 19.54 | 549,763 | -0.16(-0.80%) |
Aug 18, 2006 | 19.60 | 19.79 | 19.16 | 19.70 | 303,456 | +0.19(+0.97%) |
Aug 17, 2006 | 19.60 | 19.86 | 19.40 | 19.51 | 544,775 | -0.21(-1.06%) |
Aug 16, 2006 | 19.65 | 19.87 | 19.49 | 19.72 | 838,509 | +0.24(+1.24%) |
Aug 15, 2006 | 19.20 | 19.64 | 19.18 | 19.47 | 566,275 | +0.56(+2.94%) |
Aug 14, 2006 | 18.93 | 19.35 | 18.75 | 18.92 | 323,395 | +0.12(+0.66%) |
Aug 11, 2006 | 19.15 | 19.15 | 18.60 | 18.79 | 311,398 | -0.34(-1.78%) |
Aug 10, 2006 | 18.92 | 19.33 | 18.77 | 19.13 | 439,485 | +0.12(+0.65%) |
Aug 09, 2006 | 19.45 | 20.01 | 18.92 | 19.01 | 888,969 | -0.20(-1.06%) |
Aug 08, 2006 | 19.39 | 19.77 | 19.07 | 19.21 | 372,919 | -0.05(-0.27%) |
Aug 07, 2006 | 19.24 | 19.47 | 19.05 | 19.26 | 363,839 | -0.09(-0.44%) |
Aug 04, 2006 | 19.78 | 20.06 | 19.01 | 19.35 | 550,016 | -0.36(-1.83%) |
Aug 03, 2006 | 19.24 | 20.06 | 19.06 | 19.71 | 583,703 | +0.26(+1.31%) |
Aug 02, 2006 | 19.08 | 19.62 | 19.08 | 19.45 | 472,969 | +0.51(+2.70%) |
Aug 01, 2006 | 19.47 | 19.47 | 18.85 | 18.94 | 472,833 | -0.55(-2.82%) |
Jul 31, 2006 | 19.44 | 19.63 | 19.03 | 19.49 | 540,809 | -0.06(-0.30%) |
Jul 28, 2006 | 19.64 | 19.71 | 19.22 | 19.55 | 895,549 | +0.09(+0.44%) |
Jul 27, 2006 | 19.83 | 20.76 | 19.00 | 19.47 | 2,316,002 | +1.47(+8.19%) |
Jul 26, 2006 | 18.12 | 18.29 | 17.41 | 17.99 | 491,726 | -0.17(-0.94%) |
Jul 25, 2006 | 17.94 | 18.41 | 17.83 | 18.16 | 443,895 | +0.28(+1.57%) |
Jul 24, 2006 | 17.16 | 18.04 | 17.33 | 17.88 | 403,349 | +0.73(+4.23%) |
Jul 21, 2006 | 17.68 | 17.70 | 16.95 | 17.16 | 425,128 | -0.54(-3.03%) |
Jul 20, 2006 | 18.56 | 18.65 | 17.68 | 17.69 | 321,828 | -0.81(-4.39%) |
Jul 19, 2006 | 17.70 | 18.62 | 17.61 | 18.50 | 428,271 | +0.81(+4.55%) |
Jul 18, 2006 | 17.66 | 17.84 | 17.10 | 17.70 | 493,598 | +0.17(+0.97%) |
Jul 17, 2006 | 17.71 | 18.06 | 17.51 | 17.53 | 414,816 | -0.22(-1.22%) |
Jul 14, 2006 | 17.81 | 18.01 | 17.61 | 17.75 | 447,353 | -0.05(-0.29%) |
Jul 13, 2006 | 18.17 | 18.50 | 17.78 | 17.80 | 585,234 | -0.46(-2.55%) |
Jul 12, 2006 | 18.84 | 18.90 | 18.20 | 18.26 | 550,206 | -0.61(-3.23%) |
Jul 11, 2006 | 18.49 | 19.00 | 18.18 | 18.87 | 1,178,279 | +0.29(+1.55%) |
Jul 10, 2006 | 18.77 | 19.07 | 18.50 | 18.58 | 336,540 | -0.12(-0.63%) |
Jul 07, 2006 | 19.15 | 19.26 | 18.65 | 18.70 | 374,543 | -0.56(-2.92%) |
Jul 06, 2006 | 19.07 | 19.47 | 19.07 | 19.26 | 456,339 | +0.11(+0.58%) |
Jul 05, 2006 | 19.11 | 19.45 | 18.93 | 19.15 | 370,155 | -0.56(-2.82%) |
Jul 03, 2006 | 19.71 | 19.77 | 19.57 | 19.71 | 207,657 | -0.13(-0.66%) |
Jun 30, 2006 | 19.43 | 20.04 | 19.37 | 19.84 | 1,168,587 | +0.56(+2.92%) |
Jun 29, 2006 | 18.86 | 19.34 | 18.79 | 19.28 | 757,920 | +0.58(+3.08%) |
Jun 28, 2006 | 18.53 | 18.82 | 18.43 | 18.70 | 582,307 | +0.25(+1.35%) |
Jun 27, 2006 | 18.58 | 18.79 | 18.37 | 18.45 | 704,048 | -0.20(-1.05%) |
Jun 26, 2006 | 18.58 | 18.82 | 18.50 | 18.65 | 329,384 | +0.17(+0.92%) |
Jun 23, 2006 | 18.26 | 18.65 | 18.00 | 18.48 | 584,583 | +0.28(+1.55%) |
Jun 22, 2006 | 18.31 | 18.35 | 18.05 | 18.20 | 459,260 | -0.15(-0.82%) |
Jun 21, 2006 | 17.97 | 18.52 | 17.69 | 18.35 | 526,969 | +0.36(+2.00%) |
Jun 20, 2006 | 17.94 | 18.35 | 17.87 | 17.99 | 519,006 | +0.05(+0.26%) |
Jun 19, 2006 | 17.82 | 18.20 | 17.69 | 17.94 | 839,636 | +0.24(+1.37%) |
Jun 16, 2006 | 17.92 | 17.98 | 17.34 | 17.70 | 813,814 | -0.21(-1.17%) |
Jun 15, 2006 | 17.18 | 18.00 | 17.10 | 17.91 | 621,486 | +0.86(+5.07%) |
Jun 14, 2006 | 17.04 | 17.38 | 16.76 | 17.04 | 635,485 | +0.04(+0.23%) |
Jun 13, 2006 | 16.82 | 17.67 | 16.82 | 17.01 | 891,042 | +0.09(+0.54%) |
Jun 12, 2006 | 17.61 | 17.74 | 16.82 | 16.91 | 784,602 | -0.64(-3.65%) |
Jun 09, 2006 | 17.52 | 18.14 | 17.46 | 17.56 | 620,970 | +0.16(+0.94%) |
Jun 08, 2006 | 17.87 | 18.08 | 17.21 | 17.39 | 1,548,685 | -0.51(-2.85%) |
Jun 07, 2006 | 18.27 | 18.63 | 17.87 | 17.90 | 451,227 | -0.41(-2.22%) |
Jun 06, 2006 | 18.35 | 18.63 | 18.15 | 18.31 | 484,049 | +0.06(+0.32%) |
Jun 05, 2006 | 18.95 | 19.01 | 18.22 | 18.25 | 419,149 | -0.70(-3.70%) |
Jun 02, 2006 | 19.17 | 19.37 | 18.65 | 18.95 | 363,949 | -0.16(-0.86%) |
Jun 01, 2006 | 18.95 | 19.15 | 18.68 | 19.11 | 410,300 | +0.29(+1.53%) |
May 31, 2006 | 18.58 | 18.90 | 18.48 | 18.82 | 435,491 | +0.27(+1.45%) |
May 30, 2006 | 18.91 | 18.96 | 18.48 | 18.56 | 370,299 | -0.39(-2.04%) |
May 26, 2006 | 18.90 | 19.01 | 18.74 | 18.94 | 249,384 | +0.12(+0.66%) |
May 25, 2006 | 18.76 | 18.87 | 18.48 | 18.82 | 456,495 | +0.33(+1.81%) |
May 24, 2006 | 18.49 | 18.78 | 18.02 | 18.48 | 592,673 | +0.03(+0.14%) |
May 23, 2006 | 18.49 | 18.86 | 18.41 | 18.46 | 827,484 | +0.12(+0.64%) |
May 22, 2006 | 18.58 | 18.60 | 17.73 | 18.34 | 1,021,499 | -0.37(-1.96%) |
May 19, 2006 | 18.53 | 19.00 | 18.34 | 18.71 | 653,879 | +0.16(+0.85%) |
May 18, 2006 | 18.96 | 19.23 | 18.50 | 18.55 | 673,317 | -0.28(-1.49%) |
May 17, 2006 | 18.43 | 19.03 | 18.37 | 18.83 | 1,124,149 | +0.18(+0.98%) |
May 16, 2006 | 18.72 | 18.81 | 18.33 | 18.65 | 868,665 | -0.12(-0.63%) |
May 15, 2006 | 19.37 | 19.64 | 18.75 | 18.77 | 992,039 | -0.77(-3.92%) |
May 12, 2006 | 19.33 | 19.70 | 19.25 | 19.53 | 637,181 | +0.12(+0.64%) |
May 11, 2006 | 20.15 | 20.27 | 19.35 | 19.41 | 873,742 | -0.80(-3.95%) |
May 10, 2006 | 20.59 | 20.76 | 20.07 | 20.21 | 494,612 | -0.46(-2.22%) |
May 09, 2006 | 21.08 | 21.17 | 20.66 | 20.66 | 603,888 | -0.37(-1.77%) |
May 08, 2006 | 21.35 | 21.49 | 21.03 | 21.04 | 326,377 | -0.20(-0.92%) |
May 05, 2006 | 21.76 | 21.80 | 21.16 | 21.23 | 582,160 | +0.32(+1.53%) |
May 04, 2006 | 21.11 | 21.21 | 20.73 | 20.91 | 478,325 | -0.14(-0.65%) |
May 03, 2006 | 21.10 | 21.23 | 20.89 | 21.05 | 598,368 | +0.00(+0.00%) |
May 02, 2006 | 21.31 | 21.47 | 20.94 | 21.05 | 567,135 | -0.35(-1.65%) |