Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 31.92 | 32.21 | 31.16 | 31.58 | 730,242 | -0.31(-0.97%) |
Feb 27, 2007 | 32.10 | 32.37 | 31.36 | 31.89 | 496,953 | -0.85(-2.59%) |
Feb 26, 2007 | 33.60 | 33.90 | 32.26 | 32.73 | 485,820 | -0.69(-2.06%) |
Feb 23, 2007 | 32.27 | 33.60 | 32.25 | 33.42 | 563,537 | +1.19(+3.68%) |
Feb 22, 2007 | 32.20 | 32.65 | 31.98 | 32.24 | 383,080 | +0.02(+0.06%) |
Feb 21, 2007 | 31.67 | 32.26 | 31.01 | 32.22 | 323,198 | +0.40(+1.25%) |
Feb 20, 2007 | 31.01 | 31.90 | 30.32 | 31.82 | 465,487 | +0.84(+2.70%) |
Feb 16, 2007 | 30.54 | 30.99 | 30.01 | 30.98 | 491,994 | +0.44(+1.44%) |
Feb 15, 2007 | 31.03 | 31.11 | 30.53 | 30.54 | 492,245 | -0.62(-1.98%) |
Feb 14, 2007 | 29.75 | 31.41 | 29.75 | 31.16 | 728,837 | +1.38(+4.62%) |
Feb 13, 2007 | 29.83 | 30.11 | 28.02 | 29.78 | 1,858,664 | -0.67(-2.19%) |
Feb 12, 2007 | 30.50 | 30.96 | 30.29 | 30.45 | 378,371 | -0.01(-0.03%) |
Feb 09, 2007 | 29.92 | 30.90 | 29.92 | 30.46 | 987,220 | +0.51(+1.70%) |
Feb 08, 2007 | 32.02 | 32.03 | 28.99 | 29.95 | 1,257,522 | -2.17(-6.77%) |
Feb 07, 2007 | 31.74 | 32.41 | 31.67 | 32.13 | 347,061 | +0.37(+1.16%) |
Feb 06, 2007 | 31.72 | 31.86 | 31.41 | 31.76 | 294,884 | +0.20(+0.63%) |
Feb 05, 2007 | 31.50 | 31.87 | 31.36 | 31.56 | 354,971 | +0.10(+0.32%) |
Feb 02, 2007 | 31.25 | 31.70 | 31.07 | 31.46 | 289,238 | +0.35(+1.12%) |
Feb 01, 2007 | 29.78 | 31.14 | 29.78 | 31.11 | 443,262 | +1.34(+4.49%) |
Jan 31, 2007 | 28.91 | 29.89 | 28.83 | 29.77 | 608,517 | +0.86(+2.97%) |
Jan 30, 2007 | 28.82 | 29.04 | 28.30 | 28.91 | 251,295 | +0.22(+0.76%) |
Jan 29, 2007 | 28.76 | 29.40 | 28.44 | 28.70 | 416,909 | -0.07(-0.24%) |
Jan 26, 2007 | 29.21 | 29.31 | 28.23 | 28.77 | 221,054 | -0.41(-1.40%) |
Jan 25, 2007 | 30.03 | 30.14 | 29.05 | 29.17 | 176,681 | -0.90(-2.98%) |
Jan 24, 2007 | 29.57 | 30.13 | 29.18 | 30.07 | 175,550 | +0.49(+1.65%) |
Jan 23, 2007 | 29.38 | 30.12 | 29.06 | 29.58 | 198,425 | +0.22(+0.75%) |
Jan 22, 2007 | 30.03 | 30.03 | 29.16 | 29.36 | 200,026 | -0.57(-1.90%) |
Jan 19, 2007 | 30.05 | 30.37 | 29.64 | 29.93 | 276,580 | -0.23(-0.76%) |
Jan 18, 2007 | 29.75 | 30.69 | 29.69 | 30.16 | 236,305 | +0.33(+1.10%) |
Jan 17, 2007 | 30.33 | 30.33 | 29.78 | 29.83 | 280,416 | -0.50(-1.64%) |
Jan 16, 2007 | 30.05 | 30.57 | 30.04 | 30.33 | 238,385 | +0.33(+1.10%) |
Jan 12, 2007 | 29.54 | 30.19 | 29.54 | 30.00 | 439,578 | +0.51(+1.72%) |
Jan 11, 2007 | 28.89 | 29.91 | 28.77 | 29.49 | 197,855 | +0.76(+2.64%) |
Jan 10, 2007 | 28.44 | 28.82 | 28.12 | 28.74 | 199,210 | +0.20(+0.70%) |
Jan 09, 2007 | 28.56 | 28.82 | 28.11 | 28.54 | 316,765 | +0.06(+0.21%) |
Jan 08, 2007 | 28.79 | 28.79 | 28.13 | 28.48 | 372,780 | -0.23(-0.80%) |
Jan 05, 2007 | 29.31 | 29.31 | 28.67 | 28.71 | 352,329 | -0.69(-2.34%) |
Jan 04, 2007 | 28.52 | 29.44 | 28.35 | 29.39 | 449,705 | +0.89(+3.11%) |
Jan 03, 2007 | 27.78 | 28.73 | 27.52 | 28.51 | 614,397 | +1.04(+3.78%) |
Dec 29, 2006 | 27.60 | 28.13 | 27.43 | 27.47 | 347,119 | -0.20(-0.72%) |
Dec 28, 2006 | 27.54 | 27.84 | 27.05 | 27.67 | 201,217 | +0.14(+0.51%) |
Dec 27, 2006 | 27.04 | 27.56 | 26.90 | 27.53 | 198,587 | +0.54(+1.99%) |
Dec 26, 2006 | 26.69 | 27.19 | 26.69 | 26.99 | 145,285 | +0.21(+0.78%) |
Dec 22, 2006 | 26.86 | 27.01 | 26.34 | 26.78 | 135,250 | -0.10(-0.37%) |
Dec 21, 2006 | 26.63 | 27.14 | 26.58 | 26.88 | 302,312 | +0.21(+0.79%) |
Dec 20, 2006 | 26.61 | 26.77 | 26.33 | 26.67 | 505,813 | +0.06(+0.22%) |
Dec 19, 2006 | 26.56 | 26.94 | 26.06 | 26.61 | 322,264 | -0.13(-0.48%) |
Dec 18, 2006 | 27.22 | 27.52 | 26.54 | 26.74 | 578,268 | -0.46(-1.69%) |
Dec 15, 2006 | 28.19 | 28.48 | 26.86 | 27.20 | 941,289 | -1.11(-3.91%) |
Dec 14, 2006 | 27.84 | 28.47 | 27.75 | 28.31 | 253,669 | +0.64(+2.31%) |
Dec 13, 2006 | 27.86 | 28.19 | 27.42 | 27.67 | 176,338 | -0.10(-0.36%) |
Dec 12, 2006 | 27.82 | 27.92 | 27.05 | 27.77 | 336,294 | -0.10(-0.36%) |
Dec 11, 2006 | 27.70 | 28.31 | 27.54 | 27.87 | 525,992 | +0.12(+0.43%) |
Dec 08, 2006 | 28.18 | 28.34 | 27.58 | 27.75 | 251,555 | -0.43(-1.52%) |
Dec 07, 2006 | 28.43 | 28.65 | 27.91 | 28.18 | 237,495 | -0.25(-0.88%) |
Dec 06, 2006 | 28.36 | 28.76 | 28.24 | 28.43 | 276,338 | -0.09(-0.31%) |
Dec 05, 2006 | 28.73 | 28.73 | 28.17 | 28.52 | 297,757 | +0.01(+0.04%) |
Dec 04, 2006 | 28.07 | 28.74 | 28.03 | 28.51 | 455,846 | +0.39(+1.38%) |
Dec 01, 2006 | 28.63 | 28.90 | 27.70 | 28.12 | 233,598 | -0.34(-1.19%) |
Nov 30, 2006 | 28.21 | 28.76 | 28.10 | 28.46 | 283,431 | +0.14(+0.49%) |
Nov 29, 2006 | 28.69 | 29.10 | 28.03 | 28.32 | 383,991 | -0.08(-0.28%) |
Nov 28, 2006 | 28.84 | 28.92 | 28.18 | 28.40 | 224,720 | -0.46(-1.59%) |
Nov 27, 2006 | 29.15 | 29.44 | 28.40 | 28.86 | 370,085 | -0.47(-1.60%) |
Nov 24, 2006 | 28.58 | 29.43 | 28.35 | 29.32 | 102,730 | +0.51(+1.76%) |
Nov 22, 2006 | 29.00 | 29.00 | 28.34 | 28.82 | 322,085 | -0.07(-0.24%) |
Nov 21, 2006 | 29.32 | 29.37 | 28.64 | 28.89 | 341,115 | -0.36(-1.23%) |
Nov 20, 2006 | 28.86 | 29.52 | 28.24 | 29.24 | 222,494 | +0.27(+0.93%) |
Nov 17, 2006 | 29.51 | 29.51 | 28.58 | 28.97 | 328,838 | -0.57(-1.92%) |
Nov 16, 2006 | 29.85 | 29.85 | 29.28 | 29.54 | 359,265 | +0.03(+0.10%) |
Nov 15, 2006 | 29.09 | 29.98 | 28.83 | 29.51 | 367,518 | +0.42(+1.44%) |
Nov 14, 2006 | 28.72 | 29.09 | 28.01 | 29.09 | 184,769 | +0.49(+1.71%) |
Nov 13, 2006 | 28.39 | 28.81 | 28.13 | 28.61 | 164,378 | +0.36(+1.27%) |
Nov 10, 2006 | 27.60 | 28.36 | 27.32 | 28.25 | 258,486 | +0.66(+2.39%) |
Nov 09, 2006 | 28.47 | 28.48 | 27.34 | 27.59 | 224,548 | -0.69(-2.43%) |
Nov 08, 2006 | 28.31 | 28.55 | 27.49 | 28.28 | 264,862 | +0.04(+0.14%) |
Nov 07, 2006 | 27.29 | 28.44 | 27.19 | 28.24 | 573,583 | +0.96(+3.51%) |
Nov 06, 2006 | 26.91 | 27.45 | 26.90 | 27.28 | 318,857 | +0.64(+2.40%) |
Nov 03, 2006 | 26.29 | 26.76 | 26.10 | 26.64 | 285,141 | +0.55(+2.10%) |
Nov 02, 2006 | 25.71 | 26.24 | 25.11 | 26.09 | 253,629 | +0.18(+0.69%) |
Nov 01, 2006 | 27.23 | 27.35 | 25.73 | 25.91 | 368,317 | -1.17(-4.31%) |
Oct 31, 2006 | 27.86 | 27.86 | 26.95 | 27.08 | 262,036 | -0.83(-2.97%) |
Oct 30, 2006 | 27.17 | 27.96 | 26.74 | 27.91 | 298,375 | +0.68(+2.49%) |
Oct 27, 2006 | 26.94 | 27.32 | 25.97 | 27.23 | 533,054 | +0.29(+1.07%) |
Oct 26, 2006 | 26.65 | 27.06 | 25.92 | 26.94 | 397,366 | +0.49(+1.85%) |
Oct 25, 2006 | 24.77 | 27.03 | 24.77 | 26.45 | 527,400 | +1.93(+7.89%) |
Oct 24, 2006 | 24.08 | 24.61 | 23.26 | 24.52 | 407,090 | +0.57(+2.37%) |
Oct 23, 2006 | 23.94 | 24.78 | 23.57 | 23.95 | 154,481 | -0.19(-0.78%) |
Oct 20, 2006 | 24.58 | 24.58 | 23.88 | 24.14 | 230,465 | -0.26(-1.06%) |
Oct 19, 2006 | 23.93 | 24.69 | 23.70 | 24.40 | 299,348 | +0.47(+1.96%) |
Oct 18, 2006 | 25.18 | 25.67 | 23.76 | 23.93 | 314,857 | -1.11(-4.42%) |
Oct 17, 2006 | 25.48 | 25.59 | 24.58 | 25.04 | 455,350 | -0.70(-2.71%) |
Oct 16, 2006 | 25.84 | 25.96 | 25.45 | 25.73 | 304,930 | +0.00(+0.00%) |
Oct 13, 2006 | 25.92 | 26.02 | 25.36 | 25.73 | 378,842 | -0.14(-0.54%) |
Oct 12, 2006 | 25.56 | 26.17 | 25.56 | 25.87 | 465,548 | +0.59(+2.33%) |
Oct 11, 2006 | 25.48 | 25.84 | 25.23 | 25.29 | 456,998 | -0.27(-1.05%) |
Oct 10, 2006 | 24.83 | 25.78 | 24.79 | 25.55 | 367,224 | +0.69(+2.77%) |
Oct 09, 2006 | 24.31 | 25.34 | 24.10 | 24.87 | 278,051 | +0.39(+1.59%) |
Oct 06, 2006 | 24.44 | 24.67 | 24.08 | 24.48 | 650,680 | -0.14(-0.57%) |
Oct 05, 2006 | 24.23 | 24.78 | 24.14 | 24.62 | 268,984 | +0.51(+2.11%) |
Oct 04, 2006 | 23.25 | 24.30 | 23.06 | 24.11 | 333,238 | +0.75(+3.20%) |
Oct 03, 2006 | 22.76 | 23.74 | 22.68 | 23.36 | 351,328 | +0.44(+1.91%) |
Oct 02, 2006 | 22.58 | 23.23 | 22.03 | 22.92 | 554,661 | +0.21(+0.92%) |
Sep 29, 2006 | 22.70 | 23.23 | 22.54 | 22.71 | 385,849 | +0.10(+0.44%) |
Sep 28, 2006 | 22.82 | 23.08 | 22.47 | 22.61 | 358,693 | +0.08(+0.35%) |
Sep 27, 2006 | 21.85 | 22.85 | 21.79 | 22.53 | 479,970 | +0.65(+2.96%) |
Sep 26, 2006 | 21.51 | 22.11 | 21.13 | 21.89 | 483,050 | +0.24(+1.11%) |
Sep 25, 2006 | 22.03 | 22.03 | 21.02 | 21.65 | 281,802 | -0.26(-1.18%) |
Sep 22, 2006 | 22.49 | 22.54 | 21.52 | 21.91 | 211,691 | -0.76(-3.34%) |
Sep 21, 2006 | 22.99 | 23.35 | 22.49 | 22.66 | 203,275 | -0.09(-0.39%) |
Sep 20, 2006 | 22.33 | 23.53 | 22.06 | 22.75 | 292,286 | +0.68(+3.07%) |
Sep 19, 2006 | 22.38 | 22.56 | 21.60 | 22.07 | 311,778 | -0.35(-1.56%) |
Sep 18, 2006 | 22.11 | 22.83 | 21.96 | 22.42 | 284,940 | +0.16(+0.72%) |
Sep 15, 2006 | 22.93 | 23.15 | 22.24 | 22.26 | 524,358 | -0.65(-2.83%) |
Sep 14, 2006 | 23.37 | 23.44 | 22.74 | 22.91 | 210,988 | -0.64(-2.71%) |
Sep 13, 2006 | 22.80 | 23.59 | 22.76 | 23.55 | 199,212 | +0.86(+3.78%) |
Sep 12, 2006 | 21.78 | 22.89 | 21.78 | 22.69 | 511,671 | +0.87(+3.97%) |
Sep 11, 2006 | 21.19 | 22.01 | 20.83 | 21.83 | 432,234 | +0.45(+2.10%) |
Sep 08, 2006 | 21.68 | 21.69 | 21.19 | 21.38 | 318,163 | -0.02(-0.09%) |
Sep 07, 2006 | 22.02 | 22.07 | 21.32 | 21.40 | 340,599 | -0.64(-2.90%) |
Sep 06, 2006 | 22.71 | 22.72 | 22.01 | 22.04 | 204,093 | -0.90(-3.91%) |
Sep 05, 2006 | 23.29 | 23.35 | 22.57 | 22.93 | 230,277 | -0.18(-0.78%) |
Sep 01, 2006 | 23.45 | 23.65 | 23.08 | 23.11 | 289,309 | -0.12(-0.51%) |
Aug 31, 2006 | 23.22 | 23.78 | 22.79 | 23.23 | 264,911 | -0.07(-0.30%) |
Aug 30, 2006 | 23.59 | 23.83 | 23.17 | 23.30 | 139,057 | -0.27(-1.14%) |
Aug 29, 2006 | 23.41 | 23.57 | 22.85 | 23.57 | 247,534 | +0.17(+0.72%) |
Aug 28, 2006 | 22.99 | 23.62 | 22.99 | 23.40 | 277,340 | +0.26(+1.12%) |
Aug 25, 2006 | 23.06 | 23.52 | 22.88 | 23.14 | 301,287 | -0.04(-0.17%) |
Aug 24, 2006 | 23.48 | 23.61 | 22.88 | 23.18 | 204,149 | -0.11(-0.47%) |
Aug 23, 2006 | 24.20 | 24.81 | 23.14 | 23.29 | 389,753 | -0.74(-3.07%) |
Aug 22, 2006 | 23.72 | 24.56 | 23.69 | 24.03 | 221,847 | +0.18(+0.75%) |
Aug 21, 2006 | 23.77 | 24.29 | 23.72 | 23.85 | 254,789 | -0.51(-2.09%) |
Aug 18, 2006 | 24.78 | 24.78 | 23.59 | 24.36 | 256,622 | -0.25(-1.01%) |
Aug 17, 2006 | 24.27 | 24.92 | 24.13 | 24.61 | 267,289 | +0.17(+0.69%) |
Aug 16, 2006 | 23.68 | 24.60 | 23.40 | 24.44 | 354,939 | +1.05(+4.48%) |
Aug 15, 2006 | 22.79 | 23.50 | 22.43 | 23.39 | 329,135 | +1.28(+5.77%) |
Aug 14, 2006 | 21.52 | 22.77 | 21.45 | 22.11 | 293,889 | +0.87(+4.08%) |
Aug 11, 2006 | 21.74 | 21.85 | 21.23 | 21.25 | 251,683 | -0.61(-2.78%) |
Aug 10, 2006 | 21.19 | 22.03 | 20.91 | 21.86 | 349,590 | +0.36(+1.67%) |
Aug 09, 2006 | 22.68 | 22.90 | 21.34 | 21.50 | 354,587 | -0.90(-4.01%) |
Aug 08, 2006 | 23.33 | 23.43 | 22.28 | 22.39 | 276,747 | -0.68(-2.94%) |
Aug 07, 2006 | 22.43 | 23.29 | 22.43 | 23.07 | 313,887 | +0.37(+1.62%) |
Aug 04, 2006 | 24.50 | 25.11 | 22.17 | 22.70 | 591,997 | -1.55(-6.37%) |
Aug 03, 2006 | 22.78 | 24.42 | 22.63 | 24.25 | 352,805 | +1.18(+5.10%) |
Aug 02, 2006 | 22.60 | 23.29 | 22.51 | 23.07 | 394,736 | +0.59(+2.62%) |
Aug 01, 2006 | 22.37 | 22.64 | 21.47 | 22.48 | 396,217 | -0.03(-0.13%) |
Jul 31, 2006 | 23.13 | 23.25 | 22.43 | 22.51 | 459,048 | -0.51(-2.21%) |
Jul 28, 2006 | 21.33 | 23.43 | 21.15 | 23.02 | 532,911 | +1.91(+9.07%) |
Jul 27, 2006 | 21.71 | 21.91 | 20.91 | 21.11 | 413,751 | -0.47(-2.17%) |
Jul 26, 2006 | 22.19 | 22.24 | 20.99 | 21.58 | 665,319 | -0.66(-2.96%) |
Jul 25, 2006 | 22.49 | 23.23 | 21.76 | 22.23 | 615,342 | -0.30(-1.33%) |
Jul 24, 2006 | 21.00 | 22.84 | 20.82 | 22.53 | 450,210 | +1.54(+7.31%) |
Jul 21, 2006 | 21.14 | 21.44 | 19.70 | 21.00 | 1,011,205 | +0.08(+0.38%) |
Jul 20, 2006 | 23.39 | 23.39 | 20.89 | 20.92 | 389,603 | -2.33(-10.03%) |
Jul 19, 2006 | 22.35 | 23.32 | 22.32 | 23.25 | 375,567 | +0.90(+4.01%) |
Jul 18, 2006 | 21.44 | 22.73 | 21.19 | 22.35 | 296,122 | +1.05(+4.91%) |
Jul 17, 2006 | 22.03 | 22.09 | 21.23 | 21.31 | 225,972 | -0.75(-3.39%) |
Jul 14, 2006 | 22.29 | 22.46 | 21.60 | 22.06 | 275,303 | -0.23(-1.03%) |
Jul 13, 2006 | 22.93 | 22.93 | 22.09 | 22.28 | 528,495 | -0.85(-3.66%) |
Jul 12, 2006 | 23.02 | 23.42 | 22.78 | 23.13 | 265,270 | +0.20(+0.87%) |
Jul 11, 2006 | 22.90 | 23.08 | 22.53 | 22.93 | 392,928 | -0.09(-0.39%) |
Jul 10, 2006 | 23.15 | 23.27 | 22.82 | 23.02 | 177,118 | +0.03(+0.13%) |
Jul 07, 2006 | 23.48 | 23.65 | 22.93 | 22.99 | 214,206 | -0.58(-2.45%) |
Jul 06, 2006 | 23.67 | 23.76 | 23.31 | 23.57 | 191,170 | +0.03(+0.13%) |
Jul 05, 2006 | 23.96 | 24.03 | 23.28 | 23.54 | 388,712 | -0.84(-3.44%) |
Jul 03, 2006 | 24.62 | 24.98 | 24.14 | 24.38 | 192,829 | -0.08(-0.33%) |
Jun 30, 2006 | 23.57 | 24.74 | 23.11 | 24.46 | 479,269 | +1.14(+4.87%) |
Jun 29, 2006 | 21.55 | 23.33 | 21.55 | 23.32 | 363,968 | +2.01(+9.45%) |
Jun 28, 2006 | 21.61 | 21.65 | 20.84 | 21.31 | 225,736 | -0.13(-0.60%) |
Jun 27, 2006 | 21.94 | 22.11 | 21.17 | 21.44 | 281,353 | -0.50(-2.27%) |
Jun 26, 2006 | 22.96 | 23.20 | 21.68 | 21.94 | 471,483 | -0.84(-3.68%) |
Jun 23, 2006 | 22.29 | 23.29 | 22.00 | 22.77 | 250,694 | +0.31(+1.38%) |
Jun 22, 2006 | 22.14 | 22.80 | 21.94 | 22.46 | 319,991 | +0.32(+1.44%) |
Jun 21, 2006 | 20.62 | 22.73 | 20.62 | 22.14 | 424,547 | +1.46(+7.04%) |
Jun 20, 2006 | 20.83 | 21.15 | 20.57 | 20.69 | 137,864 | -0.15(-0.72%) |
Jun 19, 2006 | 21.24 | 21.69 | 20.35 | 20.84 | 239,169 | -0.50(-2.34%) |
Jun 16, 2006 | 21.44 | 21.81 | 21.13 | 21.34 | 810,080 | -0.07(-0.33%) |
Jun 15, 2006 | 21.04 | 21.54 | 20.58 | 21.41 | 273,711 | +0.62(+2.97%) |
Jun 14, 2006 | 20.80 | 21.84 | 20.39 | 20.79 | 258,895 | -0.19(-0.90%) |
Jun 13, 2006 | 21.03 | 21.99 | 20.50 | 20.98 | 426,241 | -0.06(-0.28%) |
Jun 12, 2006 | 21.69 | 21.99 | 21.01 | 21.04 | 521,486 | -0.70(-3.21%) |
Jun 09, 2006 | 21.55 | 22.88 | 21.55 | 21.74 | 287,860 | +0.24(+1.11%) |
Jun 08, 2006 | 21.70 | 22.06 | 20.59 | 21.50 | 675,125 | -0.46(-2.09%) |
Jun 07, 2006 | 21.09 | 23.01 | 21.09 | 21.96 | 402,473 | +10.92(+98.92%) |
Jun 06, 2006 | 11.62 | 11.62 | 10.87 | 11.04 | 528,794 | -0.63(-5.42%) |
Jun 05, 2006 | 12.17 | 12.24 | 11.62 | 11.67 | 374,410 | -0.53(-4.37%) |
Jun 02, 2006 | 12.19 | 12.33 | 11.92 | 12.20 | 295,864 | +0.22(+1.87%) |
Jun 01, 2006 | 11.84 | 12.08 | 11.78 | 11.98 | 270,828 | +0.18(+1.56%) |
May 31, 2006 | 12.03 | 12.15 | 11.70 | 11.80 | 415,842 | -0.14(-1.17%) |
May 30, 2006 | 12.52 | 12.52 | 11.88 | 11.93 | 479,683 | -0.53(-4.24%) |
May 26, 2006 | 12.53 | 12.55 | 12.32 | 12.46 | 175,559 | +0.01(+0.06%) |
May 25, 2006 | 12.15 | 12.56 | 12.15 | 12.46 | 305,903 | +0.40(+3.31%) |
May 24, 2006 | 11.73 | 12.09 | 11.68 | 12.06 | 452,439 | +0.31(+2.61%) |
May 23, 2006 | 11.65 | 12.06 | 11.59 | 11.75 | 599,236 | +0.16(+1.38%) |
May 22, 2006 | 11.56 | 11.71 | 11.18 | 11.59 | 418,369 | -0.06(-0.49%) |
May 19, 2006 | 11.74 | 12.12 | 11.50 | 11.65 | 402,810 | -0.12(-1.02%) |
May 18, 2006 | 12.14 | 12.22 | 11.75 | 11.77 | 285,600 | -0.29(-2.40%) |
May 17, 2006 | 12.15 | 12.22 | 11.90 | 12.06 | 441,253 | -0.11(-0.90%) |
May 16, 2006 | 12.04 | 12.33 | 12.04 | 12.17 | 423,892 | +0.19(+1.58%) |
May 15, 2006 | 11.83 | 12.05 | 11.66 | 11.98 | 317,917 | +0.10(+0.86%) |
May 12, 2006 | 12.35 | 12.46 | 11.88 | 11.88 | 400,920 | -0.34(-2.76%) |
May 11, 2006 | 12.72 | 12.75 | 12.21 | 12.21 | 341,016 | -0.50(-3.94%) |
May 10, 2006 | 12.82 | 12.83 | 12.67 | 12.71 | 470,853 | -0.03(-0.27%) |
May 09, 2006 | 12.59 | 12.85 | 12.59 | 12.75 | 268,421 | +0.13(+1.01%) |
May 08, 2006 | 12.71 | 12.73 | 12.56 | 12.62 | 221,169 | -0.06(-0.45%) |
May 05, 2006 | 12.58 | 12.82 | 12.52 | 12.68 | 265,352 | +0.12(+0.95%) |
May 04, 2006 | 12.09 | 12.57 | 12.07 | 12.56 | 550,557 | +0.55(+4.59%) |
May 03, 2006 | 12.00 | 12.11 | 11.82 | 12.01 | 379,461 | -0.05(-0.41%) |
May 02, 2006 | 11.97 | 12.16 | 11.95 | 12.06 | 254,521 | +0.11(+0.94%) |
May 01, 2006 | 12.33 | 12.49 | 11.93 | 11.94 | 392,889 | -0.31(-2.54%) |
Apr 28, 2006 | 11.93 | 12.36 | 11.71 | 12.26 | 442,899 | +0.31(+2.61%) |
Apr 27, 2006 | 11.93 | 12.03 | 11.53 | 11.94 | 249,058 | +0.03(+0.27%) |
Apr 26, 2006 | 11.92 | 12.14 | 11.82 | 11.91 | 162,314 | +0.03(+0.23%) |
Apr 25, 2006 | 12.31 | 12.31 | 11.79 | 11.88 | 448,548 | -0.35(-2.89%) |
Apr 24, 2006 | 12.80 | 12.86 | 12.22 | 12.24 | 509,930 | -0.62(-4.83%) |
Apr 21, 2006 | 12.71 | 13.02 | 12.68 | 12.86 | 586,695 | +0.15(+1.18%) |
Apr 20, 2006 | 12.25 | 13.07 | 12.16 | 12.71 | 863,606 | +0.49(+4.02%) |
Apr 19, 2006 | 11.87 | 12.22 | 11.79 | 12.22 | 383,499 | +0.38(+3.20%) |
Apr 18, 2006 | 11.16 | 11.88 | 11.12 | 11.84 | 329,641 | +0.68(+6.10%) |
Apr 17, 2006 | 11.15 | 11.24 | 11.03 | 11.16 | 455,579 | -0.06(-0.56%) |
Apr 13, 2006 | 11.40 | 11.40 | 11.18 | 11.22 | 149,659 | -0.23(-2.02%) |
Apr 12, 2006 | 10.99 | 11.49 | 10.92 | 11.45 | 292,618 | +0.46(+4.22%) |
Apr 11, 2006 | 11.30 | 11.41 | 10.96 | 10.99 | 152,413 | -0.36(-3.18%) |
Apr 10, 2006 | 11.29 | 11.54 | 11.24 | 11.35 | 160,037 | +0.03(+0.24%) |
Apr 07, 2006 | 11.44 | 11.56 | 11.24 | 11.32 | 174,425 | -0.04(-0.37%) |
Apr 06, 2006 | 11.28 | 11.42 | 11.21 | 11.37 | 166,743 | +0.10(+0.88%) |
Apr 05, 2006 | 11.29 | 11.38 | 11.21 | 11.27 | 143,071 | -0.08(-0.68%) |
Apr 04, 2006 | 11.28 | 11.35 | 11.15 | 11.34 | 379,678 | +0.06(+0.51%) |
Apr 03, 2006 | 11.35 | 11.63 | 11.23 | 11.29 | 531,570 | -0.07(-0.66%) |
Mar 31, 2006 | 11.17 | 11.40 | 11.17 | 11.36 | 173,922 | +0.19(+1.67%) |
Mar 30, 2006 | 11.45 | 11.49 | 11.12 | 11.17 | 226,978 | -0.21(-1.84%) |
Mar 29, 2006 | 11.35 | 11.58 | 11.26 | 11.38 | 226,506 | +0.02(+0.22%) |
Mar 28, 2006 | 11.27 | 11.53 | 11.19 | 11.36 | 262,628 | +0.06(+0.53%) |
Mar 27, 2006 | 11.46 | 11.46 | 11.21 | 11.30 | 224,547 | -0.12(-1.09%) |
Mar 24, 2006 | 11.22 | 11.46 | 11.18 | 11.42 | 170,632 | +0.21(+1.91%) |
Mar 23, 2006 | 11.29 | 11.34 | 10.99 | 11.21 | 400,174 | -0.16(-1.42%) |
Mar 22, 2006 | 10.93 | 11.47 | 10.92 | 11.37 | 236,092 | +0.42(+3.80%) |
Mar 21, 2006 | 11.09 | 11.17 | 10.93 | 10.96 | 290,227 | -0.12(-1.08%) |
Mar 20, 2006 | 11.02 | 11.22 | 10.97 | 11.07 | 191,738 | +0.07(+0.61%) |
Mar 17, 2006 | 11.04 | 11.05 | 10.95 | 11.01 | 403,971 | +0.02(+0.23%) |
Mar 16, 2006 | 11.15 | 11.27 | 10.97 | 10.98 | 210,710 | -0.13(-1.14%) |
Mar 15, 2006 | 10.90 | 11.16 | 10.90 | 11.11 | 301,200 | +0.28(+2.58%) |
Mar 14, 2006 | 10.60 | 10.84 | 10.54 | 10.83 | 187,490 | +0.23(+2.16%) |
Mar 13, 2006 | 10.72 | 10.78 | 10.57 | 10.60 | 247,337 | -0.05(-0.47%) |
Mar 10, 2006 | 10.33 | 10.73 | 10.27 | 10.65 | 251,502 | +0.28(+2.69%) |
Mar 09, 2006 | 10.16 | 10.47 | 10.16 | 10.37 | 266,209 | +0.20(+2.01%) |
Mar 08, 2006 | 10.28 | 10.34 | 10.12 | 10.17 | 243,163 | -0.16(-1.57%) |
Mar 07, 2006 | 10.28 | 10.41 | 10.20 | 10.33 | 347,217 | +0.03(+0.27%) |
Mar 06, 2006 | 10.43 | 10.51 | 10.15 | 10.30 | 314,864 | -0.08(-0.79%) |
Mar 03, 2006 | 10.37 | 10.51 | 10.36 | 10.38 | 606,578 | -0.02(-0.22%) |
Mar 02, 2006 | 10.50 | 10.53 | 10.35 | 10.41 | 396,441 | -0.09(-0.88%) |