Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.82 | 20.07 | 19.58 | 19.83 | 85,790 | -0.02(-0.10%) |
Feb 27, 2007 | 20.54 | 20.58 | 19.77 | 19.85 | 106,492 | -1.07(-5.12%) |
Feb 26, 2007 | 20.77 | 20.97 | 20.53 | 20.92 | 126,287 | +0.16(+0.75%) |
Feb 23, 2007 | 20.73 | 20.89 | 20.65 | 20.76 | 64,722 | -0.05(-0.23%) |
Feb 22, 2007 | 20.91 | 20.91 | 20.64 | 20.81 | 146,556 | -0.03(-0.14%) |
Feb 21, 2007 | 20.48 | 20.92 | 20.48 | 20.84 | 142,383 | +0.22(+1.09%) |
Feb 20, 2007 | 19.99 | 20.73 | 19.79 | 20.62 | 212,410 | +0.54(+2.71%) |
Feb 16, 2007 | 19.85 | 20.07 | 19.25 | 20.07 | 248,118 | +0.62(+3.20%) |
Feb 15, 2007 | 19.73 | 19.77 | 19.29 | 19.45 | 94,166 | -0.40(-2.01%) |
Feb 14, 2007 | 19.63 | 20.25 | 19.63 | 19.85 | 81,532 | +0.11(+0.54%) |
Feb 13, 2007 | 19.31 | 19.99 | 19.31 | 19.74 | 78,501 | +0.46(+2.37%) |
Feb 12, 2007 | 19.69 | 19.70 | 19.23 | 19.29 | 126,675 | -0.30(-1.54%) |
Feb 09, 2007 | 19.63 | 19.77 | 19.46 | 19.59 | 63,473 | -0.12(-0.59%) |
Feb 08, 2007 | 19.97 | 19.97 | 19.54 | 19.70 | 50,525 | -0.35(-1.75%) |
Feb 07, 2007 | 20.00 | 20.12 | 19.76 | 20.05 | 64,563 | -0.03(-0.15%) |
Feb 06, 2007 | 19.86 | 20.08 | 19.49 | 20.08 | 77,534 | +0.27(+1.38%) |
Feb 05, 2007 | 20.30 | 20.33 | 19.41 | 19.81 | 166,642 | -0.55(-2.72%) |
Feb 02, 2007 | 20.66 | 20.66 | 20.21 | 20.37 | 105,635 | -0.28(-1.37%) |
Feb 01, 2007 | 19.96 | 20.66 | 19.96 | 20.65 | 211,386 | +0.80(+4.02%) |
Jan 31, 2007 | 20.05 | 20.19 | 19.81 | 19.85 | 159,952 | -0.27(-1.35%) |
Jan 30, 2007 | 20.38 | 20.38 | 20.10 | 20.12 | 49,771 | -0.26(-1.29%) |
Jan 29, 2007 | 19.99 | 20.45 | 19.99 | 20.38 | 98,925 | +0.31(+1.55%) |
Jan 26, 2007 | 20.22 | 20.34 | 19.91 | 20.07 | 79,450 | -0.15(-0.72%) |
Jan 25, 2007 | 20.38 | 20.43 | 19.91 | 20.22 | 113,485 | -0.21(-1.05%) |
Jan 24, 2007 | 20.02 | 20.55 | 20.02 | 20.43 | 71,062 | +0.40(+1.99%) |
Jan 23, 2007 | 20.44 | 20.60 | 20.01 | 20.03 | 76,597 | -0.40(-1.95%) |
Jan 22, 2007 | 20.89 | 20.89 | 20.25 | 20.43 | 88,982 | -0.47(-2.23%) |
Jan 19, 2007 | 19.95 | 20.91 | 19.86 | 20.90 | 92,039 | +0.91(+4.58%) |
Jan 18, 2007 | 20.32 | 20.42 | 19.97 | 19.99 | 139,951 | -0.30(-1.49%) |
Jan 17, 2007 | 20.13 | 20.45 | 20.13 | 20.29 | 92,620 | +0.04(+0.19%) |
Jan 16, 2007 | 20.41 | 20.91 | 20.10 | 20.25 | 142,647 | -0.13(-0.62%) |
Jan 12, 2007 | 20.36 | 20.63 | 20.30 | 20.37 | 78,708 | -0.03(-0.14%) |
Jan 11, 2007 | 20.13 | 20.68 | 20.12 | 20.40 | 107,709 | +0.42(+2.09%) |
Jan 10, 2007 | 19.75 | 20.16 | 19.71 | 19.99 | 96,658 | +0.18(+0.88%) |
Jan 09, 2007 | 19.63 | 19.97 | 19.59 | 19.81 | 134,399 | +0.29(+1.50%) |
Jan 08, 2007 | 19.49 | 19.65 | 19.36 | 19.52 | 64,923 | +0.10(+0.50%) |
Jan 05, 2007 | 19.61 | 19.63 | 19.35 | 19.42 | 100,084 | -0.13(-0.65%) |
Jan 04, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 153,115 | +0.66(+3.50%) |
Jan 03, 2007 | 19.78 | 20.02 | 18.86 | 18.89 | 108,409 | -0.78(-3.96%) |
Dec 29, 2006 | 19.41 | 19.76 | 19.39 | 19.66 | 76,178 | +0.28(+1.46%) |
Dec 28, 2006 | 19.51 | 19.64 | 19.28 | 19.38 | 46,026 | -0.28(-1.44%) |
Dec 27, 2006 | 19.33 | 19.77 | 19.20 | 19.66 | 105,253 | +0.31(+1.61%) |
Dec 26, 2006 | 19.03 | 19.36 | 19.01 | 19.35 | 51,225 | +0.29(+1.53%) |
Dec 22, 2006 | 19.00 | 19.26 | 18.92 | 19.06 | 25,107 | +0.12(+0.62%) |
Dec 21, 2006 | 18.97 | 19.13 | 18.93 | 18.94 | 89,922 | +0.03(+0.15%) |
Dec 20, 2006 | 18.49 | 19.00 | 18.31 | 18.92 | 49,948 | +0.39(+2.10%) |
Dec 19, 2006 | 18.60 | 18.68 | 18.00 | 18.53 | 196,986 | -0.12(-0.63%) |
Dec 18, 2006 | 19.08 | 19.29 | 18.59 | 18.64 | 89,900 | -0.37(-1.95%) |
Dec 15, 2006 | 19.32 | 19.42 | 18.95 | 19.01 | 71,186 | -0.20(-1.06%) |
Dec 14, 2006 | 19.32 | 19.73 | 19.17 | 19.22 | 99,217 | -0.15(-0.75%) |
Dec 13, 2006 | 19.31 | 19.59 | 19.31 | 19.36 | 48,167 | +0.21(+1.12%) |
Dec 12, 2006 | 19.68 | 19.68 | 19.15 | 19.15 | 72,039 | -0.52(-2.62%) |
Dec 11, 2006 | 19.42 | 19.84 | 19.40 | 19.66 | 50,014 | +0.15(+0.75%) |
Dec 08, 2006 | 19.80 | 19.80 | 19.41 | 19.52 | 127,963 | -0.27(-1.38%) |
Dec 07, 2006 | 20.16 | 20.35 | 19.77 | 19.79 | 30,596 | -0.39(-1.93%) |
Dec 06, 2006 | 20.20 | 20.34 | 20.00 | 20.18 | 51,606 | -0.06(-0.29%) |
Dec 05, 2006 | 20.92 | 21.09 | 20.22 | 20.24 | 79,099 | -0.68(-3.26%) |
Dec 04, 2006 | 20.53 | 21.12 | 20.33 | 20.92 | 63,750 | +0.40(+1.94%) |
Dec 01, 2006 | 20.29 | 20.53 | 20.06 | 20.52 | 87,942 | +0.34(+1.67%) |
Nov 30, 2006 | 20.46 | 20.46 | 20.06 | 20.18 | 137,716 | -0.34(-1.64%) |
Nov 29, 2006 | 20.33 | 20.60 | 20.30 | 20.52 | 53,187 | +0.29(+1.44%) |
Nov 28, 2006 | 19.97 | 20.32 | 19.73 | 20.23 | 81,490 | +0.25(+1.27%) |
Nov 27, 2006 | 20.51 | 20.53 | 19.91 | 19.98 | 102,657 | -0.68(-3.30%) |
Nov 24, 2006 | 20.44 | 20.69 | 20.38 | 20.66 | 25,778 | +0.00(+0.00%) |
Nov 22, 2006 | 20.81 | 20.83 | 20.46 | 20.66 | 28,136 | -0.16(-0.75%) |
Nov 21, 2006 | 20.45 | 20.84 | 20.41 | 20.81 | 57,707 | +0.42(+2.05%) |
Nov 20, 2006 | 20.37 | 20.43 | 20.11 | 20.39 | 64,561 | -0.03(-0.14%) |
Nov 17, 2006 | 20.70 | 20.90 | 20.37 | 20.42 | 117,067 | -0.61(-2.91%) |
Nov 16, 2006 | 21.39 | 21.39 | 20.93 | 21.04 | 85,500 | -0.37(-1.73%) |
Nov 15, 2006 | 20.82 | 21.60 | 20.77 | 21.41 | 74,361 | +0.64(+3.09%) |
Nov 14, 2006 | 20.59 | 20.78 | 20.39 | 20.76 | 99,424 | +0.15(+0.71%) |
Nov 13, 2006 | 19.97 | 20.72 | 19.92 | 20.62 | 46,218 | +0.59(+2.96%) |
Nov 10, 2006 | 19.79 | 20.05 | 19.49 | 20.02 | 92,438 | +0.27(+1.38%) |
Nov 09, 2006 | 20.49 | 20.49 | 19.74 | 19.75 | 128,959 | -0.68(-3.33%) |
Nov 08, 2006 | 20.16 | 20.83 | 20.00 | 20.43 | 41,165 | +0.22(+1.11%) |
Nov 07, 2006 | 20.35 | 20.46 | 20.15 | 20.21 | 43,241 | -0.07(-0.34%) |
Nov 06, 2006 | 20.14 | 20.42 | 19.91 | 20.28 | 84,281 | +0.29(+1.46%) |
Nov 03, 2006 | 20.53 | 20.53 | 19.86 | 19.99 | 52,661 | -0.46(-2.24%) |
Nov 02, 2006 | 20.49 | 20.55 | 20.01 | 20.44 | 94,347 | -0.16(-0.76%) |
Nov 01, 2006 | 20.97 | 20.97 | 20.39 | 20.60 | 71,332 | -0.35(-1.67%) |
Oct 31, 2006 | 21.03 | 21.03 | 20.77 | 20.95 | 57,490 | +0.03(+0.14%) |
Oct 30, 2006 | 21.19 | 21.19 | 20.43 | 20.92 | 191,042 | -0.29(-1.38%) |
Oct 27, 2006 | 21.67 | 22.04 | 21.02 | 21.21 | 242,652 | -1.03(-4.64%) |
Oct 26, 2006 | 22.24 | 22.36 | 21.44 | 22.24 | 103,718 | +0.41(+1.87%) |
Oct 25, 2006 | 21.18 | 22.03 | 21.18 | 21.83 | 115,082 | +0.66(+3.12%) |
Oct 24, 2006 | 20.74 | 21.20 | 20.72 | 21.17 | 81,602 | +0.45(+2.16%) |
Oct 23, 2006 | 21.02 | 21.40 | 20.68 | 20.73 | 99,703 | -0.40(-1.89%) |
Oct 20, 2006 | 21.55 | 21.55 | 20.92 | 21.12 | 49,163 | -0.30(-1.41%) |
Oct 19, 2006 | 21.09 | 21.57 | 21.02 | 21.43 | 48,077 | +0.22(+1.06%) |
Oct 18, 2006 | 21.37 | 21.41 | 20.95 | 21.20 | 45,050 | -0.09(-0.41%) |
Oct 17, 2006 | 21.28 | 21.35 | 20.84 | 21.29 | 31,860 | -0.08(-0.36%) |
Oct 16, 2006 | 21.25 | 21.45 | 21.01 | 21.37 | 36,618 | +0.06(+0.27%) |
Oct 13, 2006 | 21.65 | 21.75 | 21.26 | 21.31 | 60,903 | -0.30(-1.40%) |
Oct 12, 2006 | 20.90 | 21.68 | 20.90 | 21.61 | 98,280 | +0.90(+4.32%) |
Oct 11, 2006 | 21.16 | 21.27 | 20.54 | 20.72 | 77,560 | -0.60(-2.83%) |
Oct 10, 2006 | 21.23 | 21.53 | 21.16 | 21.32 | 58,921 | +0.06(+0.27%) |
Oct 09, 2006 | 21.63 | 21.63 | 21.22 | 21.26 | 103,525 | -0.51(-2.32%) |
Oct 06, 2006 | 21.97 | 22.00 | 21.61 | 21.77 | 51,233 | -0.36(-1.63%) |
Oct 05, 2006 | 21.62 | 22.25 | 21.45 | 22.13 | 141,865 | +0.37(+1.70%) |
Oct 04, 2006 | 21.23 | 21.94 | 21.17 | 21.76 | 184,124 | +0.53(+2.48%) |
Oct 03, 2006 | 21.39 | 21.57 | 21.16 | 21.23 | 97,896 | -0.30(-1.40%) |
Oct 02, 2006 | 21.33 | 21.78 | 21.33 | 21.53 | 72,079 | +0.12(+0.55%) |
Sep 29, 2006 | 21.31 | 21.94 | 21.27 | 21.42 | 125,214 | +0.03(+0.14%) |
Sep 28, 2006 | 21.89 | 21.96 | 21.35 | 21.39 | 98,203 | -0.41(-1.88%) |
Sep 27, 2006 | 22.25 | 22.63 | 21.78 | 21.80 | 84,655 | -0.46(-2.06%) |
Sep 26, 2006 | 22.90 | 23.04 | 22.11 | 22.25 | 164,515 | +0.32(+1.46%) |
Sep 25, 2006 | 21.48 | 21.93 | 21.06 | 21.93 | 44,182 | +0.43(+1.99%) |
Sep 22, 2006 | 21.98 | 22.22 | 21.34 | 21.50 | 66,375 | -0.63(-2.86%) |
Sep 21, 2006 | 21.73 | 22.24 | 21.09 | 22.14 | 102,776 | +0.47(+2.16%) |
Sep 20, 2006 | 20.84 | 21.75 | 20.67 | 21.67 | 77,485 | +0.90(+4.36%) |
Sep 19, 2006 | 21.02 | 21.02 | 20.26 | 20.76 | 83,412 | -0.25(-1.20%) |
Sep 18, 2006 | 21.36 | 21.36 | 20.66 | 21.02 | 88,702 | -0.47(-2.17%) |
Sep 15, 2006 | 21.59 | 22.97 | 21.18 | 21.48 | 247,754 | +0.11(+0.50%) |
Sep 14, 2006 | 20.29 | 21.51 | 19.85 | 21.38 | 209,104 | +1.65(+8.39%) |
Sep 13, 2006 | 19.61 | 19.81 | 19.04 | 19.72 | 113,331 | +0.16(+0.80%) |
Sep 12, 2006 | 18.07 | 19.57 | 18.05 | 19.57 | 126,168 | +1.57(+8.70%) |
Sep 11, 2006 | 17.55 | 18.22 | 17.55 | 18.00 | 45,180 | +0.30(+1.70%) |
Sep 08, 2006 | 17.63 | 17.70 | 17.52 | 17.70 | 47,734 | +0.11(+0.61%) |
Sep 07, 2006 | 17.59 | 17.70 | 17.44 | 17.59 | 48,714 | -0.05(-0.28%) |
Sep 06, 2006 | 17.94 | 18.06 | 17.21 | 17.64 | 163,574 | -0.51(-2.79%) |
Sep 05, 2006 | 18.16 | 18.20 | 17.94 | 18.15 | 36,404 | +0.08(+0.43%) |
Sep 01, 2006 | 18.11 | 18.16 | 17.51 | 18.07 | 79,037 | +0.14(+0.76%) |
Aug 31, 2006 | 17.72 | 18.33 | 17.72 | 17.93 | 110,989 | +0.22(+1.26%) |
Aug 30, 2006 | 17.63 | 18.38 | 17.57 | 17.71 | 83,309 | -0.13(-0.71%) |
Aug 29, 2006 | 17.51 | 18.04 | 17.37 | 17.84 | 133,258 | +0.35(+2.00%) |
Aug 28, 2006 | 17.53 | 17.97 | 17.39 | 17.48 | 136,234 | -0.08(-0.44%) |
Aug 25, 2006 | 17.78 | 17.98 | 17.47 | 17.56 | 72,534 | -0.27(-1.53%) |
Aug 24, 2006 | 17.86 | 17.96 | 17.47 | 17.84 | 69,024 | -0.01(-0.05%) |
Aug 23, 2006 | 18.41 | 18.58 | 17.53 | 17.85 | 151,603 | -0.61(-3.32%) |
Aug 22, 2006 | 18.63 | 18.91 | 18.30 | 18.46 | 65,496 | -0.25(-1.35%) |
Aug 21, 2006 | 19.03 | 19.05 | 18.62 | 18.71 | 48,935 | -0.49(-2.53%) |
Aug 18, 2006 | 19.01 | 19.22 | 18.59 | 19.20 | 44,731 | +0.31(+1.65%) |
Aug 17, 2006 | 18.94 | 19.19 | 18.83 | 18.89 | 60,809 | -0.23(-1.22%) |
Aug 16, 2006 | 19.02 | 19.41 | 18.71 | 19.12 | 100,077 | +0.38(+2.03%) |
Aug 15, 2006 | 17.57 | 18.76 | 17.51 | 18.74 | 116,217 | +1.41(+8.14%) |
Aug 14, 2006 | 17.50 | 17.69 | 17.16 | 17.33 | 147,636 | +0.04(+0.23%) |
Aug 11, 2006 | 17.88 | 18.06 | 17.28 | 17.29 | 67,480 | -0.71(-3.95%) |
Aug 10, 2006 | 17.47 | 18.15 | 17.20 | 18.00 | 85,211 | +0.61(+3.53%) |
Aug 09, 2006 | 18.46 | 18.46 | 17.30 | 17.39 | 93,260 | -0.86(-4.69%) |
Aug 08, 2006 | 18.92 | 18.92 | 18.19 | 18.24 | 67,699 | -0.61(-3.25%) |
Aug 07, 2006 | 18.47 | 19.09 | 18.08 | 18.86 | 65,661 | +0.42(+2.27%) |
Aug 04, 2006 | 19.46 | 19.78 | 18.21 | 18.44 | 92,036 | -0.92(-4.77%) |
Aug 03, 2006 | 18.51 | 19.46 | 17.66 | 19.36 | 315,649 | +1.90(+10.86%) |
Aug 02, 2006 | 18.01 | 18.22 | 17.32 | 17.47 | 200,684 | -0.53(-2.92%) |
Aug 01, 2006 | 18.58 | 18.73 | 17.86 | 17.99 | 104,400 | -0.62(-3.35%) |
Jul 31, 2006 | 18.94 | 19.15 | 18.59 | 18.61 | 149,850 | -0.39(-2.05%) |
Jul 28, 2006 | 19.48 | 19.48 | 18.68 | 19.00 | 145,347 | -0.31(-1.61%) |
Jul 27, 2006 | 19.59 | 19.69 | 19.10 | 19.31 | 170,745 | +0.13(+0.66%) |
Jul 26, 2006 | 20.04 | 20.19 | 19.19 | 19.19 | 145,402 | -0.76(-3.81%) |
Jul 25, 2006 | 19.92 | 20.26 | 19.83 | 19.95 | 77,662 | -0.03(-0.15%) |
Jul 24, 2006 | 19.66 | 20.09 | 19.70 | 19.98 | 127,600 | +0.31(+1.58%) |
Jul 21, 2006 | 19.43 | 20.44 | 19.27 | 19.66 | 131,718 | +0.23(+1.20%) |
Jul 20, 2006 | 20.59 | 20.82 | 19.42 | 19.43 | 137,712 | -1.04(-5.09%) |
Jul 19, 2006 | 19.85 | 20.66 | 19.78 | 20.47 | 79,003 | +0.73(+3.70%) |
Jul 18, 2006 | 19.95 | 20.29 | 19.60 | 19.74 | 101,438 | +0.08(+0.40%) |
Jul 17, 2006 | 19.40 | 19.96 | 19.34 | 19.66 | 51,432 | +0.17(+0.85%) |
Jul 14, 2006 | 19.46 | 19.57 | 19.23 | 19.50 | 105,850 | +0.09(+0.45%) |
Jul 13, 2006 | 20.16 | 20.22 | 19.35 | 19.41 | 142,654 | -0.94(-4.64%) |
Jul 12, 2006 | 20.76 | 21.20 | 20.13 | 20.36 | 122,644 | -0.53(-2.52%) |
Jul 11, 2006 | 21.10 | 21.10 | 20.43 | 20.88 | 166,290 | -0.28(-1.33%) |
Jul 10, 2006 | 20.85 | 21.30 | 20.85 | 21.16 | 46,368 | +0.34(+1.64%) |
Jul 07, 2006 | 21.98 | 22.08 | 20.81 | 20.82 | 54,467 | -1.29(-5.85%) |
Jul 06, 2006 | 22.28 | 23.23 | 22.01 | 22.12 | 141,226 | -0.04(-0.18%) |
Jul 05, 2006 | 21.49 | 22.25 | 21.49 | 22.16 | 120,271 | +0.41(+1.88%) |
Jul 03, 2006 | 21.50 | 21.75 | 21.50 | 21.75 | 15,760 | +0.01(+0.04%) |
Jun 30, 2006 | 21.01 | 22.12 | 20.98 | 21.74 | 124,154 | +0.96(+4.64%) |
Jun 29, 2006 | 19.63 | 21.41 | 19.63 | 20.77 | 134,119 | +1.02(+5.17%) |
Jun 28, 2006 | 20.49 | 20.49 | 19.11 | 19.75 | 277,561 | -0.65(-3.19%) |
Jun 27, 2006 | 21.02 | 21.21 | 20.39 | 20.40 | 65,683 | -0.60(-2.87%) |
Jun 26, 2006 | 21.29 | 21.29 | 20.90 | 21.01 | 56,217 | -0.05(-0.23%) |
Jun 23, 2006 | 20.98 | 21.46 | 20.69 | 21.06 | 52,721 | -0.03(-0.14%) |
Jun 22, 2006 | 20.89 | 21.18 | 20.51 | 21.09 | 60,007 | +0.12(+0.56%) |
Jun 21, 2006 | 20.94 | 21.63 | 20.92 | 20.97 | 89,496 | +0.04(+0.19%) |
Jun 20, 2006 | 21.08 | 22.07 | 20.91 | 20.93 | 72,538 | -0.06(-0.28%) |
Jun 19, 2006 | 22.51 | 22.51 | 20.97 | 20.99 | 118,727 | -1.36(-6.09%) |
Jun 16, 2006 | 22.35 | 22.62 | 21.93 | 22.35 | 268,015 | -0.11(-0.48%) |
Jun 15, 2006 | 22.43 | 22.83 | 22.33 | 22.46 | 101,896 | +0.29(+1.32%) |
Jun 14, 2006 | 22.32 | 22.43 | 21.96 | 22.17 | 72,893 | -0.19(-0.87%) |
Jun 13, 2006 | 22.96 | 23.25 | 22.15 | 22.36 | 91,360 | -0.62(-2.71%) |
Jun 12, 2006 | 23.34 | 23.50 | 22.92 | 22.98 | 48,998 | -0.26(-1.13%) |
Jun 09, 2006 | 23.61 | 24.26 | 23.03 | 23.25 | 42,975 | -0.30(-1.28%) |
Jun 08, 2006 | 23.52 | 23.60 | 22.91 | 23.55 | 137,156 | +0.03(+0.12%) |
Jun 07, 2006 | 23.84 | 24.33 | 23.50 | 23.52 | 58,220 | -0.34(-1.43%) |
Jun 06, 2006 | 24.69 | 24.84 | 23.60 | 23.86 | 110,476 | -0.69(-2.81%) |
Jun 05, 2006 | 25.73 | 25.73 | 24.36 | 24.55 | 148,134 | -1.39(-5.36%) |
Jun 02, 2006 | 26.22 | 26.76 | 25.50 | 25.94 | 134,467 | -0.65(-2.45%) |
Jun 01, 2006 | 26.00 | 26.68 | 25.60 | 26.59 | 157,235 | +0.65(+2.51%) |
May 31, 2006 | 25.32 | 26.05 | 24.74 | 25.94 | 176,002 | +0.70(+2.78%) |
May 30, 2006 | 25.44 | 25.44 | 24.54 | 25.24 | 68,269 | -0.28(-1.11%) |
May 26, 2006 | 25.63 | 25.76 | 24.82 | 25.52 | 98,603 | -0.01(-0.04%) |
May 25, 2006 | 24.58 | 25.54 | 24.39 | 25.53 | 84,044 | +0.99(+4.04%) |
May 24, 2006 | 23.04 | 24.60 | 22.84 | 24.54 | 215,550 | +1.40(+6.06%) |
May 23, 2006 | 23.82 | 24.09 | 22.93 | 23.14 | 148,946 | -0.40(-1.70%) |
May 22, 2006 | 22.99 | 23.69 | 22.99 | 23.54 | 54,676 | +0.32(+1.38%) |
May 19, 2006 | 22.98 | 23.35 | 22.87 | 23.22 | 85,327 | +0.06(+0.25%) |
May 18, 2006 | 23.39 | 23.45 | 23.11 | 23.16 | 50,100 | -0.05(-0.21%) |
May 17, 2006 | 23.55 | 23.64 | 23.08 | 23.21 | 72,191 | -0.62(-2.61%) |
May 16, 2006 | 23.11 | 23.96 | 23.03 | 23.83 | 58,181 | +0.71(+3.07%) |
May 15, 2006 | 23.02 | 23.77 | 22.76 | 23.12 | 149,445 | -0.18(-0.75%) |
May 12, 2006 | 23.74 | 23.79 | 22.94 | 23.29 | 131,663 | -0.48(-2.01%) |
May 11, 2006 | 24.45 | 24.71 | 23.77 | 23.77 | 66,984 | -0.69(-2.82%) |
May 10, 2006 | 25.15 | 25.15 | 24.20 | 24.46 | 29,975 | -0.83(-3.27%) |
May 09, 2006 | 24.69 | 25.51 | 24.49 | 25.29 | 42,721 | +0.54(+2.20%) |
May 08, 2006 | 25.41 | 25.42 | 24.23 | 24.74 | 92,276 | -0.71(-2.79%) |
May 05, 2006 | 24.85 | 25.70 | 24.70 | 25.45 | 38,866 | +0.60(+2.43%) |
May 04, 2006 | 24.58 | 24.90 | 24.53 | 24.85 | 35,481 | +0.09(+0.35%) |
May 03, 2006 | 24.91 | 25.02 | 24.54 | 24.76 | 17,059 | -0.15(-0.59%) |
May 02, 2006 | 24.57 | 24.91 | 24.21 | 24.91 | 32,013 | +0.27(+1.09%) |
May 01, 2006 | 25.71 | 25.78 | 24.61 | 24.64 | 24,572 | -0.98(-3.82%) |
Apr 28, 2006 | 24.47 | 25.98 | 24.13 | 25.62 | 103,390 | +1.81(+7.60%) |
Apr 27, 2006 | 23.87 | 24.31 | 23.68 | 23.81 | 44,858 | -0.48(-1.96%) |
Apr 26, 2006 | 25.12 | 25.12 | 24.06 | 24.29 | 38,645 | -0.63(-2.54%) |
Apr 25, 2006 | 25.19 | 25.19 | 24.53 | 24.92 | 35,914 | -0.25(-1.00%) |
Apr 24, 2006 | 25.37 | 25.53 | 25.15 | 25.17 | 35,824 | -0.51(-1.97%) |
Apr 21, 2006 | 25.60 | 25.92 | 25.26 | 25.68 | 37,474 | +0.08(+0.30%) |
Apr 20, 2006 | 25.43 | 25.70 | 24.92 | 25.60 | 29,999 | +0.07(+0.27%) |
Apr 19, 2006 | 25.24 | 25.73 | 25.11 | 25.53 | 30,985 | +0.35(+1.39%) |
Apr 18, 2006 | 24.81 | 25.39 | 23.85 | 25.18 | 186,331 | +0.37(+1.49%) |
Apr 17, 2006 | 25.38 | 25.38 | 24.34 | 24.81 | 62,056 | -0.61(-2.41%) |
Apr 13, 2006 | 24.84 | 25.42 | 24.57 | 25.42 | 24,138 | +0.58(+2.35%) |
Apr 12, 2006 | 24.83 | 24.95 | 24.64 | 24.84 | 20,590 | +0.01(+0.04%) |
Apr 11, 2006 | 25.01 | 25.04 | 24.41 | 24.83 | 32,222 | -0.13(-0.51%) |
Apr 10, 2006 | 24.92 | 25.36 | 24.85 | 24.96 | 20,474 | +0.10(+0.39%) |
Apr 07, 2006 | 25.57 | 25.71 | 24.76 | 24.86 | 39,983 | -0.65(-2.56%) |
Apr 06, 2006 | 25.11 | 25.54 | 25.01 | 25.51 | 60,604 | +0.30(+1.20%) |
Apr 05, 2006 | 25.82 | 25.82 | 25.06 | 25.21 | 119,821 | -0.61(-2.37%) |
Apr 04, 2006 | 25.55 | 26.02 | 25.47 | 25.82 | 65,500 | +0.20(+0.80%) |
Apr 03, 2006 | 26.27 | 26.27 | 25.34 | 25.62 | 35,569 | -0.65(-2.48%) |
Mar 31, 2006 | 25.78 | 26.27 | 25.61 | 26.27 | 58,229 | +0.65(+2.54%) |
Mar 30, 2006 | 25.63 | 26.03 | 25.46 | 25.62 | 26,497 | -0.39(-1.50%) |
Mar 29, 2006 | 25.59 | 26.07 | 25.29 | 26.01 | 39,356 | +0.54(+2.10%) |
Mar 28, 2006 | 25.06 | 25.49 | 25.06 | 25.47 | 27,456 | +0.30(+1.20%) |
Mar 27, 2006 | 25.06 | 25.63 | 24.82 | 25.17 | 44,837 | -0.06(-0.23%) |
Mar 24, 2006 | 25.47 | 25.65 | 24.98 | 25.23 | 47,136 | +0.13(+0.50%) |
Mar 23, 2006 | 25.63 | 25.63 | 25.00 | 25.10 | 32,065 | -0.53(-2.05%) |
Mar 22, 2006 | 24.79 | 25.69 | 24.69 | 25.63 | 35,765 | +0.83(+3.33%) |
Mar 21, 2006 | 25.56 | 25.92 | 24.77 | 24.80 | 52,812 | -0.87(-3.37%) |
Mar 20, 2006 | 25.06 | 25.69 | 24.91 | 25.67 | 50,696 | +0.77(+3.09%) |
Mar 17, 2006 | 24.32 | 25.18 | 24.13 | 24.90 | 206,203 | +0.58(+2.40%) |
Mar 16, 2006 | 24.57 | 24.57 | 24.20 | 24.32 | 117,915 | -0.02(-0.08%) |
Mar 15, 2006 | 24.53 | 24.57 | 24.33 | 24.34 | 159,312 | +0.02(+0.08%) |
Mar 14, 2006 | 23.94 | 24.58 | 23.93 | 24.32 | 56,103 | +0.37(+1.54%) |
Mar 13, 2006 | 23.84 | 24.16 | 23.78 | 23.95 | 42,248 | +0.12(+0.49%) |
Mar 10, 2006 | 23.61 | 23.84 | 23.45 | 23.83 | 31,498 | +0.20(+0.87%) |
Mar 09, 2006 | 23.61 | 23.97 | 23.45 | 23.62 | 33,866 | +0.11(+0.45%) |
Mar 08, 2006 | 23.68 | 23.97 | 23.35 | 23.52 | 21,471 | -0.24(-1.02%) |
Mar 07, 2006 | 24.02 | 24.28 | 23.63 | 23.76 | 36,754 | -0.45(-1.85%) |
Mar 06, 2006 | 24.43 | 24.43 | 23.96 | 24.21 | 30,086 | -0.15(-0.60%) |
Mar 03, 2006 | 24.40 | 24.61 | 24.21 | 24.35 | 100,513 | -0.17(-0.67%) |
Mar 02, 2006 | 25.41 | 25.41 | 24.09 | 24.52 | 66,265 | -0.87(-3.41%) |