Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.36 | 24.50 | 23.98 | 24.22 | 87,765 | -0.15(-0.63%) |
Mar 29, 2007 | 24.48 | 24.48 | 24.16 | 24.37 | 53,886 | +0.15(+0.64%) |
Mar 28, 2007 | 24.56 | 24.57 | 24.07 | 24.22 | 120,606 | -0.24(-0.96%) |
Mar 27, 2007 | 23.92 | 24.45 | 23.92 | 24.45 | 220,680 | +0.50(+2.10%) |
Mar 26, 2007 | 23.74 | 24.18 | 23.73 | 23.95 | 137,628 | +0.19(+0.79%) |
Mar 23, 2007 | 24.13 | 24.15 | 23.74 | 23.76 | 206,158 | -0.40(-1.65%) |
Mar 22, 2007 | 23.83 | 24.16 | 23.77 | 24.16 | 73,044 | +0.21(+0.88%) |
Mar 21, 2007 | 23.83 | 24.04 | 23.72 | 23.95 | 137,626 | +0.05(+0.20%) |
Mar 20, 2007 | 23.24 | 23.90 | 23.24 | 23.90 | 138,581 | +0.51(+2.19%) |
Mar 19, 2007 | 24.02 | 24.02 | 23.27 | 23.39 | 158,007 | -0.57(-2.37%) |
Mar 16, 2007 | 23.57 | 24.00 | 23.44 | 23.96 | 140,913 | +0.37(+1.58%) |
Mar 15, 2007 | 23.31 | 23.60 | 23.13 | 23.58 | 164,297 | +0.32(+1.36%) |
Mar 14, 2007 | 23.26 | 23.40 | 22.62 | 23.27 | 165,974 | -0.08(-0.35%) |
Mar 13, 2007 | 24.32 | 24.13 | 22.93 | 23.35 | 306,305 | -0.97(-4.01%) |
Mar 12, 2007 | 24.35 | 24.50 | 24.18 | 24.32 | 158,973 | -0.06(-0.27%) |
Mar 09, 2007 | 24.83 | 25.01 | 24.32 | 24.39 | 89,642 | -0.28(-1.12%) |
Mar 08, 2007 | 24.70 | 24.99 | 24.57 | 24.66 | 149,628 | +0.07(+0.30%) |
Mar 07, 2007 | 23.53 | 24.84 | 23.51 | 24.59 | 252,041 | +1.03(+4.38%) |
Mar 06, 2007 | 23.24 | 23.73 | 23.12 | 23.56 | 222,113 | +0.57(+2.47%) |
Mar 05, 2007 | 23.48 | 23.78 | 22.82 | 22.99 | 359,940 | -0.58(-2.48%) |
Mar 02, 2007 | 24.16 | 24.64 | 23.49 | 23.57 | 212,522 | -0.71(-2.91%) |
Mar 01, 2007 | 24.29 | 24.77 | 23.98 | 24.28 | 253,104 | -0.61(-2.45%) |
Feb 28, 2007 | 24.36 | 25.18 | 24.02 | 24.89 | 272,154 | +0.71(+2.92%) |
Feb 27, 2007 | 25.56 | 25.59 | 23.92 | 24.18 | 398,229 | -1.89(-7.26%) |
Feb 26, 2007 | 26.14 | 26.40 | 25.51 | 26.08 | 357,951 | +0.00(+0.00%) |
Feb 23, 2007 | 25.59 | 26.12 | 25.25 | 26.08 | 335,025 | +0.37(+1.45%) |
Feb 22, 2007 | 24.37 | 25.82 | 24.30 | 25.70 | 591,761 | +1.38(+5.68%) |
Feb 21, 2007 | 24.22 | 24.39 | 24.12 | 24.32 | 350,786 | +0.11(+0.47%) |
Feb 20, 2007 | 23.58 | 24.37 | 23.44 | 24.21 | 454,435 | +0.76(+3.26%) |
Feb 16, 2007 | 23.19 | 23.60 | 23.07 | 23.44 | 284,482 | +0.28(+1.19%) |
Feb 15, 2007 | 23.43 | 23.60 | 22.80 | 23.17 | 679,982 | +1.12(+5.09%) |
Feb 14, 2007 | 23.96 | 24.08 | 21.77 | 22.05 | 519,505 | -2.32(-9.53%) |
Feb 13, 2007 | 24.35 | 24.39 | 24.25 | 24.37 | 127,858 | +0.00(+0.00%) |
Feb 12, 2007 | 23.93 | 24.38 | 23.62 | 24.37 | 80,837 | +0.53(+2.21%) |
Feb 09, 2007 | 23.83 | 23.84 | 23.40 | 23.84 | 99,319 | +0.04(+0.17%) |
Feb 08, 2007 | 23.18 | 23.92 | 23.18 | 23.80 | 55,528 | +0.58(+2.48%) |
Feb 07, 2007 | 23.38 | 23.60 | 23.22 | 23.22 | 129,225 | -0.07(-0.31%) |
Feb 06, 2007 | 23.35 | 23.79 | 23.10 | 23.30 | 312,942 | +0.15(+0.63%) |
Feb 05, 2007 | 23.86 | 24.01 | 23.01 | 23.15 | 111,613 | -0.66(-2.76%) |
Feb 02, 2007 | 24.09 | 24.09 | 23.55 | 23.81 | 81,165 | -0.26(-1.08%) |
Feb 01, 2007 | 24.20 | 24.24 | 23.71 | 24.07 | 99,745 | -0.04(-0.17%) |
Jan 31, 2007 | 24.22 | 24.27 | 24.04 | 24.11 | 106,789 | -0.10(-0.40%) |
Jan 30, 2007 | 23.85 | 24.34 | 23.70 | 24.21 | 136,946 | +0.36(+1.50%) |
Jan 29, 2007 | 24.23 | 24.23 | 23.52 | 23.85 | 306,596 | -0.31(-1.28%) |
Jan 26, 2007 | 24.14 | 24.34 | 23.74 | 24.16 | 60,244 | +0.09(+0.37%) |
Jan 25, 2007 | 24.45 | 24.45 | 23.64 | 24.07 | 59,157 | -0.41(-1.69%) |
Jan 24, 2007 | 24.08 | 24.54 | 23.56 | 24.48 | 133,471 | +0.52(+2.17%) |
Jan 23, 2007 | 22.72 | 24.04 | 22.58 | 23.96 | 160,445 | +1.33(+5.89%) |
Jan 22, 2007 | 23.23 | 23.48 | 22.61 | 22.63 | 236,089 | -0.60(-2.59%) |
Jan 19, 2007 | 23.96 | 24.02 | 23.17 | 23.23 | 142,171 | -0.79(-3.28%) |
Jan 18, 2007 | 25.49 | 25.54 | 23.96 | 24.02 | 152,594 | -1.31(-5.16%) |
Jan 17, 2007 | 25.09 | 25.91 | 24.95 | 25.33 | 40,292 | +0.20(+0.78%) |
Jan 16, 2007 | 25.82 | 26.11 | 25.00 | 25.13 | 49,760 | -0.63(-2.46%) |
Jan 12, 2007 | 25.88 | 26.05 | 25.18 | 25.77 | 56,141 | -0.02(-0.09%) |
Jan 11, 2007 | 25.02 | 25.99 | 25.01 | 25.79 | 77,590 | +0.71(+2.85%) |
Jan 10, 2007 | 24.82 | 25.19 | 24.44 | 25.08 | 66,350 | +0.24(+0.95%) |
Jan 09, 2007 | 24.73 | 24.98 | 24.57 | 24.84 | 48,131 | +0.11(+0.43%) |
Jan 08, 2007 | 25.57 | 25.58 | 24.61 | 24.74 | 122,834 | -0.73(-2.87%) |
Jan 05, 2007 | 26.39 | 26.72 | 25.21 | 25.47 | 110,239 | -0.90(-3.42%) |
Jan 04, 2007 | 27.50 | 27.50 | 26.37 | 26.37 | 137,854 | -0.75(-2.76%) |
Jan 03, 2007 | 27.91 | 27.91 | 26.03 | 27.12 | 123,868 | -0.54(-1.94%) |
Dec 29, 2006 | 27.50 | 28.01 | 27.39 | 27.65 | 53,748 | +0.09(+0.32%) |
Dec 28, 2006 | 27.21 | 27.78 | 27.13 | 27.56 | 53,802 | +0.15(+0.56%) |
Dec 27, 2006 | 27.09 | 27.62 | 26.70 | 27.41 | 63,513 | +0.29(+1.08%) |
Dec 26, 2006 | 26.56 | 27.12 | 26.56 | 27.12 | 27,723 | +0.46(+1.74%) |
Dec 22, 2006 | 26.72 | 26.86 | 26.47 | 26.65 | 15,299 | -0.15(-0.58%) |
Dec 21, 2006 | 26.63 | 26.88 | 26.07 | 26.81 | 111,685 | +0.11(+0.40%) |
Dec 20, 2006 | 27.38 | 27.42 | 26.32 | 26.70 | 58,457 | -0.86(-3.12%) |
Dec 19, 2006 | 27.35 | 27.62 | 26.55 | 27.56 | 76,331 | +0.05(+0.18%) |
Dec 18, 2006 | 27.10 | 27.98 | 26.51 | 27.51 | 113,963 | +0.85(+3.20%) |
Dec 15, 2006 | 27.25 | 27.38 | 26.40 | 26.66 | 149,836 | -0.54(-2.00%) |
Dec 14, 2006 | 26.32 | 27.34 | 26.32 | 27.21 | 50,869 | +0.92(+3.49%) |
Dec 13, 2006 | 27.02 | 27.32 | 26.29 | 26.29 | 66,499 | -0.54(-2.03%) |
Dec 12, 2006 | 27.50 | 27.62 | 26.52 | 26.83 | 60,055 | -0.76(-2.74%) |
Dec 11, 2006 | 26.81 | 27.59 | 26.73 | 27.59 | 94,516 | +0.84(+3.16%) |
Dec 08, 2006 | 26.73 | 27.06 | 26.23 | 26.74 | 30,028 | -0.06(-0.21%) |
Dec 07, 2006 | 27.00 | 27.00 | 26.68 | 26.80 | 28,381 | -0.23(-0.84%) |
Dec 06, 2006 | 27.42 | 27.42 | 26.79 | 27.03 | 60,519 | -0.27(-0.98%) |
Dec 05, 2006 | 27.21 | 27.46 | 26.86 | 27.29 | 36,716 | +0.11(+0.42%) |
Dec 04, 2006 | 26.37 | 27.21 | 26.37 | 27.18 | 60,412 | +0.97(+3.72%) |
Dec 01, 2006 | 26.08 | 26.90 | 25.76 | 26.21 | 88,703 | +0.15(+0.59%) |
Nov 30, 2006 | 26.73 | 27.01 | 25.75 | 26.05 | 121,501 | -0.75(-2.79%) |
Nov 29, 2006 | 26.31 | 26.90 | 26.28 | 26.80 | 69,648 | +0.55(+2.10%) |
Nov 28, 2006 | 25.60 | 26.33 | 25.51 | 26.25 | 80,004 | +0.55(+2.15%) |
Nov 27, 2006 | 26.11 | 26.24 | 25.59 | 25.69 | 69,818 | -0.46(-1.77%) |
Nov 24, 2006 | 25.87 | 26.38 | 25.83 | 26.16 | 27,029 | +0.24(+0.91%) |
Nov 22, 2006 | 26.07 | 26.21 | 25.89 | 25.92 | 33,394 | -0.15(-0.56%) |
Nov 21, 2006 | 25.96 | 26.24 | 25.78 | 26.07 | 50,789 | -0.02(-0.09%) |
Nov 20, 2006 | 26.30 | 26.36 | 25.84 | 26.09 | 75,412 | -0.30(-1.14%) |
Nov 17, 2006 | 26.81 | 26.86 | 25.92 | 26.39 | 85,156 | -0.50(-1.84%) |
Nov 16, 2006 | 27.47 | 27.47 | 26.36 | 26.89 | 126,843 | -0.55(-2.01%) |
Nov 15, 2006 | 27.29 | 27.46 | 26.86 | 27.44 | 133,115 | +0.19(+0.69%) |
Nov 14, 2006 | 26.81 | 27.35 | 26.34 | 27.25 | 171,091 | +0.48(+1.79%) |
Nov 13, 2006 | 26.37 | 26.92 | 26.00 | 26.77 | 239,007 | +0.28(+1.04%) |
Nov 10, 2006 | 26.07 | 26.73 | 25.39 | 26.50 | 173,381 | -0.48(-1.78%) |
Nov 09, 2006 | 24.56 | 27.09 | 24.26 | 26.98 | 293,575 | +1.51(+5.93%) |
Nov 08, 2006 | 24.98 | 26.16 | 24.43 | 25.47 | 183,924 | +0.82(+3.33%) |
Nov 07, 2006 | 24.42 | 25.00 | 24.42 | 24.65 | 95,731 | -0.02(-0.10%) |
Nov 06, 2006 | 24.35 | 25.11 | 24.35 | 24.67 | 79,821 | +0.47(+1.95%) |
Nov 03, 2006 | 24.51 | 24.60 | 23.96 | 24.20 | 39,850 | -0.15(-0.63%) |
Nov 02, 2006 | 24.10 | 24.71 | 23.84 | 24.35 | 67,432 | -0.01(-0.03%) |
Nov 01, 2006 | 25.10 | 25.21 | 24.31 | 24.36 | 60,870 | -0.74(-2.94%) |
Oct 31, 2006 | 25.99 | 25.99 | 24.80 | 25.10 | 61,601 | -0.84(-3.26%) |
Oct 30, 2006 | 26.16 | 26.16 | 25.52 | 25.95 | 78,515 | -0.29(-1.11%) |
Oct 27, 2006 | 25.91 | 26.50 | 25.91 | 26.24 | 97,826 | +0.23(+0.87%) |
Oct 26, 2006 | 25.99 | 26.23 | 25.31 | 26.01 | 130,221 | +0.09(+0.34%) |
Oct 25, 2006 | 24.78 | 25.92 | 24.49 | 25.92 | 159,050 | +1.21(+4.90%) |
Oct 24, 2006 | 23.79 | 24.72 | 23.79 | 24.71 | 66,308 | +0.87(+3.65%) |
Oct 23, 2006 | 23.80 | 24.27 | 23.58 | 23.84 | 83,597 | +0.04(+0.17%) |
Oct 20, 2006 | 24.70 | 24.70 | 23.70 | 23.80 | 76,281 | -0.77(-3.14%) |
Oct 19, 2006 | 24.46 | 24.81 | 24.00 | 24.57 | 64,575 | +0.29(+1.20%) |
Oct 18, 2006 | 24.37 | 25.11 | 23.99 | 24.28 | 141,904 | +0.02(+0.06%) |
Oct 17, 2006 | 25.09 | 25.09 | 24.04 | 24.27 | 129,992 | -0.75(-2.98%) |
Oct 16, 2006 | 23.56 | 25.23 | 23.49 | 25.01 | 193,909 | +1.48(+6.28%) |
Oct 13, 2006 | 23.18 | 23.72 | 23.09 | 23.53 | 76,239 | +0.32(+1.36%) |
Oct 12, 2006 | 22.48 | 23.31 | 22.35 | 23.22 | 117,976 | +0.85(+3.81%) |
Oct 11, 2006 | 22.46 | 22.63 | 22.26 | 22.36 | 90,162 | -0.17(-0.76%) |
Oct 10, 2006 | 22.75 | 22.80 | 22.42 | 22.53 | 55,345 | -0.16(-0.72%) |
Oct 09, 2006 | 22.51 | 22.73 | 22.38 | 22.70 | 62,877 | +0.20(+0.87%) |
Oct 06, 2006 | 22.53 | 22.75 | 22.40 | 22.50 | 64,681 | -0.19(-0.82%) |
Oct 05, 2006 | 22.80 | 23.09 | 22.39 | 22.69 | 255,823 | -0.17(-0.75%) |
Oct 04, 2006 | 22.81 | 23.13 | 22.62 | 22.86 | 79,598 | +0.07(+0.32%) |
Oct 03, 2006 | 23.71 | 23.71 | 22.50 | 22.79 | 93,195 | -0.76(-3.21%) |
Oct 02, 2006 | 23.69 | 23.93 | 23.01 | 23.54 | 86,938 | -0.11(-0.45%) |
Sep 29, 2006 | 23.62 | 24.08 | 23.37 | 23.65 | 88,372 | +0.11(+0.45%) |
Sep 28, 2006 | 23.38 | 23.69 | 22.99 | 23.54 | 91,327 | +0.20(+0.87%) |
Sep 27, 2006 | 23.29 | 23.51 | 22.78 | 23.34 | 83,025 | -0.13(-0.55%) |
Sep 26, 2006 | 22.79 | 23.77 | 22.79 | 23.47 | 107,963 | +0.76(+3.33%) |
Sep 25, 2006 | 22.59 | 22.97 | 22.18 | 22.71 | 56,506 | +0.25(+1.12%) |
Sep 22, 2006 | 22.41 | 22.82 | 22.31 | 22.46 | 45,471 | -0.02(-0.07%) |
Sep 21, 2006 | 22.40 | 22.80 | 22.18 | 22.48 | 49,772 | +0.13(+0.58%) |
Sep 20, 2006 | 22.83 | 23.07 | 22.27 | 22.35 | 109,521 | -0.24(-1.04%) |
Sep 19, 2006 | 22.98 | 23.18 | 21.99 | 22.58 | 130,038 | -0.41(-1.80%) |
Sep 18, 2006 | 22.82 | 23.90 | 22.53 | 23.00 | 119,327 | +0.24(+1.04%) |
Sep 15, 2006 | 23.35 | 23.72 | 22.10 | 22.76 | 221,646 | -0.44(-1.89%) |
Sep 14, 2006 | 23.10 | 23.20 | 22.83 | 23.20 | 52,366 | +0.06(+0.25%) |
Sep 13, 2006 | 22.67 | 23.29 | 22.47 | 23.14 | 91,237 | +0.67(+2.96%) |
Sep 12, 2006 | 22.09 | 22.68 | 21.94 | 22.48 | 165,075 | +0.46(+2.10%) |
Sep 11, 2006 | 21.97 | 22.11 | 21.90 | 22.01 | 88,044 | -0.02(-0.11%) |
Sep 08, 2006 | 22.68 | 23.02 | 21.92 | 22.04 | 350,354 | -0.60(-2.66%) |
Sep 07, 2006 | 23.07 | 23.07 | 22.47 | 22.64 | 97,004 | -0.59(-2.55%) |
Sep 06, 2006 | 24.19 | 24.19 | 23.01 | 23.23 | 145,620 | -1.24(-5.08%) |
Sep 05, 2006 | 24.27 | 24.48 | 23.65 | 24.48 | 113,865 | +0.20(+0.84%) |
Sep 01, 2006 | 24.52 | 24.64 | 23.67 | 24.27 | 71,933 | -0.33(-1.35%) |
Aug 31, 2006 | 24.57 | 24.82 | 24.31 | 24.61 | 77,560 | +0.24(+0.97%) |
Aug 30, 2006 | 23.92 | 24.78 | 23.68 | 24.37 | 108,047 | +0.81(+3.45%) |
Aug 29, 2006 | 23.34 | 23.58 | 22.83 | 23.56 | 65,488 | +0.26(+1.12%) |
Aug 28, 2006 | 23.17 | 23.55 | 22.93 | 23.30 | 51,738 | +0.09(+0.38%) |
Aug 25, 2006 | 23.23 | 23.63 | 22.75 | 23.21 | 51,250 | -0.06(-0.24%) |
Aug 24, 2006 | 23.74 | 23.86 | 22.95 | 23.27 | 72,120 | -0.43(-1.82%) |
Aug 23, 2006 | 23.87 | 24.41 | 23.28 | 23.70 | 112,360 | -0.08(-0.34%) |
Aug 22, 2006 | 24.00 | 24.21 | 23.44 | 23.78 | 160,103 | -0.30(-1.25%) |
Aug 21, 2006 | 25.17 | 25.17 | 23.44 | 24.08 | 148,237 | -0.95(-3.80%) |
Aug 18, 2006 | 24.93 | 25.09 | 24.49 | 25.03 | 100,255 | +0.25(+1.02%) |
Aug 17, 2006 | 23.69 | 24.92 | 23.69 | 24.78 | 228,465 | +0.98(+4.13%) |
Aug 16, 2006 | 22.88 | 23.87 | 22.64 | 23.79 | 151,491 | +1.06(+4.68%) |
Aug 15, 2006 | 22.92 | 23.15 | 22.48 | 22.73 | 89,776 | +0.15(+0.68%) |
Aug 14, 2006 | 22.56 | 23.08 | 22.14 | 22.57 | 94,469 | +0.20(+0.87%) |
Aug 11, 2006 | 22.67 | 23.15 | 22.36 | 22.38 | 187,695 | -0.29(-1.29%) |
Aug 10, 2006 | 23.23 | 23.31 | 21.41 | 22.67 | 831,334 | +0.98(+4.53%) |
Aug 09, 2006 | 22.98 | 23.07 | 21.61 | 21.69 | 330,778 | -1.01(-4.44%) |
Aug 08, 2006 | 22.60 | 23.29 | 22.36 | 22.70 | 83,196 | -0.07(-0.29%) |
Aug 07, 2006 | 22.62 | 22.76 | 22.22 | 22.76 | 80,198 | -0.07(-0.32%) |
Aug 04, 2006 | 22.83 | 23.55 | 22.26 | 22.83 | 202,399 | +0.37(+1.63%) |
Aug 03, 2006 | 22.32 | 22.96 | 22.26 | 22.47 | 171,151 | -0.11(-0.50%) |
Aug 02, 2006 | 22.37 | 23.15 | 22.26 | 22.58 | 104,840 | +0.30(+1.35%) |
Aug 01, 2006 | 22.17 | 22.56 | 22.00 | 22.28 | 83,785 | -0.18(-0.80%) |
Jul 31, 2006 | 22.55 | 22.66 | 22.16 | 22.46 | 59,284 | -0.19(-0.83%) |
Jul 28, 2006 | 22.58 | 23.24 | 22.48 | 22.65 | 63,462 | +0.19(+0.83%) |
Jul 27, 2006 | 22.72 | 24.25 | 22.36 | 22.46 | 264,466 | +0.32(+1.47%) |
Jul 26, 2006 | 22.60 | 22.60 | 21.71 | 22.14 | 105,246 | -0.63(-2.75%) |
Jul 25, 2006 | 23.20 | 23.26 | 22.14 | 22.76 | 238,023 | -0.32(-1.41%) |
Jul 24, 2006 | 22.47 | 23.31 | 22.36 | 23.09 | 142,900 | +0.51(+2.27%) |
Jul 21, 2006 | 22.67 | 22.75 | 21.51 | 22.57 | 86,233 | -0.13(-0.57%) |
Jul 20, 2006 | 24.10 | 24.52 | 22.41 | 22.70 | 146,713 | -1.28(-5.32%) |
Jul 19, 2006 | 23.31 | 24.52 | 23.31 | 23.98 | 118,373 | +0.63(+2.68%) |
Jul 18, 2006 | 22.75 | 23.87 | 22.66 | 23.35 | 156,976 | +0.82(+3.64%) |
Jul 17, 2006 | 22.18 | 22.82 | 21.38 | 22.53 | 223,919 | +0.38(+1.72%) |
Jul 14, 2006 | 22.90 | 22.90 | 21.84 | 22.15 | 111,813 | -0.80(-3.50%) |
Jul 13, 2006 | 24.26 | 24.26 | 22.73 | 22.96 | 127,956 | -1.30(-5.36%) |
Jul 12, 2006 | 25.57 | 25.81 | 24.19 | 24.26 | 99,868 | -1.45(-5.66%) |
Jul 11, 2006 | 25.21 | 26.12 | 24.51 | 25.71 | 122,628 | +0.31(+1.22%) |
Jul 10, 2006 | 26.13 | 26.33 | 25.18 | 25.40 | 78,527 | -0.63(-2.40%) |
Jul 07, 2006 | 26.61 | 27.13 | 25.99 | 26.03 | 126,200 | -0.64(-2.41%) |
Jul 06, 2006 | 26.90 | 27.19 | 26.52 | 26.67 | 212,174 | -0.19(-0.70%) |
Jul 05, 2006 | 26.30 | 27.13 | 25.51 | 26.86 | 124,266 | +0.27(+1.01%) |
Jul 03, 2006 | 26.57 | 27.09 | 26.48 | 26.59 | 117,015 | -0.31(-1.15%) |
Jun 30, 2006 | 25.60 | 26.95 | 25.50 | 26.90 | 628,667 | +1.43(+5.61%) |
Jun 29, 2006 | 23.74 | 25.47 | 23.26 | 25.47 | 234,877 | +1.61(+6.74%) |
Jun 28, 2006 | 24.09 | 24.31 | 23.17 | 23.86 | 102,878 | -0.26(-1.08%) |
Jun 27, 2006 | 24.27 | 25.05 | 23.53 | 24.12 | 247,212 | -0.21(-0.87%) |
Jun 26, 2006 | 24.92 | 24.92 | 23.52 | 24.33 | 233,769 | -0.39(-1.58%) |
Jun 23, 2006 | 24.56 | 25.43 | 24.35 | 24.72 | 92,331 | +0.19(+0.79%) |
Jun 22, 2006 | 24.05 | 24.59 | 23.31 | 24.52 | 180,924 | +0.44(+1.82%) |
Jun 21, 2006 | 22.62 | 24.48 | 22.48 | 24.09 | 168,220 | +1.36(+6.01%) |
Jun 20, 2006 | 21.39 | 23.15 | 21.23 | 22.72 | 463,605 | +1.60(+7.58%) |
Jun 19, 2006 | 22.55 | 22.95 | 20.97 | 21.12 | 233,081 | -1.41(-6.27%) |
Jun 16, 2006 | 22.67 | 23.57 | 22.14 | 22.53 | 379,173 | -0.12(-0.54%) |
Jun 15, 2006 | 22.40 | 23.50 | 21.97 | 22.66 | 487,497 | +0.55(+2.50%) |
Jun 14, 2006 | 22.06 | 22.73 | 21.93 | 22.10 | 156,779 | +0.17(+0.78%) |
Jun 13, 2006 | 23.15 | 23.72 | 21.74 | 21.93 | 325,053 | -1.49(-6.35%) |
Jun 12, 2006 | 24.52 | 24.65 | 23.21 | 23.42 | 253,110 | -0.95(-3.90%) |
Jun 09, 2006 | 25.59 | 26.81 | 24.37 | 24.37 | 198,256 | -0.61(-2.44%) |
Jun 08, 2006 | 25.39 | 25.82 | 23.55 | 24.98 | 196,543 | -0.63(-2.44%) |
Jun 07, 2006 | 24.82 | 25.99 | 24.65 | 25.60 | 225,376 | +0.79(+3.18%) |
Jun 06, 2006 | 25.59 | 26.17 | 23.95 | 24.82 | 376,950 | -0.66(-2.58%) |
Jun 05, 2006 | 27.08 | 27.38 | 25.05 | 25.47 | 282,994 | -1.80(-6.61%) |
Jun 02, 2006 | 28.28 | 28.77 | 26.80 | 27.28 | 218,165 | -0.99(-3.51%) |
Jun 01, 2006 | 27.90 | 28.75 | 27.58 | 28.27 | 209,921 | +0.35(+1.25%) |
May 31, 2006 | 27.49 | 28.11 | 27.12 | 27.92 | 99,223 | +0.46(+1.69%) |
May 30, 2006 | 28.99 | 29.15 | 27.29 | 27.46 | 188,356 | -1.77(-6.06%) |
May 26, 2006 | 28.25 | 29.35 | 28.03 | 29.23 | 285,434 | +1.05(+3.72%) |
May 25, 2006 | 26.32 | 28.43 | 26.24 | 28.18 | 469,307 | +2.23(+8.61%) |
May 24, 2006 | 26.60 | 27.98 | 25.59 | 25.95 | 66,254 | -0.97(-3.59%) |
May 23, 2006 | 25.71 | 27.94 | 25.71 | 26.91 | 188,693 | +1.20(+4.68%) |
May 22, 2006 | 26.33 | 26.91 | 24.83 | 25.71 | 151,117 | -1.10(-4.09%) |
May 19, 2006 | 27.43 | 27.86 | 25.51 | 26.81 | 234,603 | -0.33(-1.20%) |
May 18, 2006 | 27.88 | 28.49 | 26.97 | 27.13 | 164,448 | -0.75(-2.68%) |
May 17, 2006 | 28.35 | 28.66 | 26.86 | 27.88 | 207,616 | -0.63(-2.19%) |
May 16, 2006 | 28.76 | 29.78 | 27.94 | 28.50 | 190,383 | -0.37(-1.29%) |
May 15, 2006 | 30.38 | 30.80 | 28.46 | 28.88 | 182,976 | -1.75(-5.70%) |
May 12, 2006 | 31.80 | 31.86 | 30.27 | 30.63 | 130,300 | -1.15(-3.63%) |
May 11, 2006 | 32.90 | 33.22 | 31.63 | 31.78 | 99,520 | -1.27(-3.83%) |
May 10, 2006 | 32.26 | 33.27 | 31.68 | 33.05 | 116,588 | +0.92(+2.86%) |
May 09, 2006 | 30.87 | 32.26 | 30.87 | 32.13 | 286,484 | +1.28(+4.16%) |
May 08, 2006 | 33.10 | 33.19 | 30.50 | 30.84 | 521,731 | -1.41(-4.36%) |
May 05, 2006 | 30.36 | 32.36 | 30.36 | 32.25 | 489,316 | +2.19(+7.30%) |
May 04, 2006 | 31.27 | 31.46 | 29.95 | 30.06 | 225,930 | -1.02(-3.27%) |
May 03, 2006 | 31.27 | 31.27 | 30.06 | 31.07 | 152,649 | -0.08(-0.26%) |
May 02, 2006 | 30.06 | 31.23 | 30.06 | 31.15 | 189,724 | +1.17(+3.90%) |
May 01, 2006 | 29.08 | 30.77 | 29.08 | 29.98 | 182,310 | +0.98(+3.39%) |
Apr 28, 2006 | 28.87 | 29.53 | 28.38 | 29.00 | 173,327 | +0.12(+0.42%) |
Apr 27, 2006 | 29.72 | 29.74 | 27.72 | 28.88 | 287,354 | -1.09(-3.63%) |
Apr 26, 2006 | 29.95 | 30.76 | 29.81 | 29.97 | 109,056 | +0.02(+0.05%) |
Apr 25, 2006 | 30.37 | 30.53 | 29.47 | 29.95 | 272,004 | -0.59(-1.94%) |
Apr 24, 2006 | 30.77 | 30.80 | 29.24 | 30.54 | 443,654 | -1.16(-3.66%) |
Apr 21, 2006 | 31.19 | 32.25 | 30.92 | 31.71 | 386,101 | +1.00(+3.25%) |
Apr 20, 2006 | 30.84 | 31.34 | 29.15 | 30.71 | 198,199 | +0.09(+0.29%) |
Apr 19, 2006 | 30.02 | 31.58 | 29.72 | 30.62 | 311,349 | +1.04(+3.52%) |
Apr 18, 2006 | 28.84 | 30.22 | 28.03 | 29.58 | 413,532 | +1.08(+3.79%) |
Apr 17, 2006 | 28.39 | 29.06 | 27.95 | 28.50 | 88,260 | +0.11(+0.37%) |
Apr 13, 2006 | 27.96 | 28.83 | 27.34 | 28.39 | 174,756 | +0.24(+0.87%) |
Apr 12, 2006 | 27.17 | 28.35 | 26.40 | 28.15 | 104,161 | +0.97(+3.59%) |
Apr 11, 2006 | 27.71 | 28.10 | 26.93 | 27.17 | 111,914 | -0.67(-2.39%) |
Apr 10, 2006 | 28.61 | 28.61 | 26.40 | 27.84 | 444,070 | -0.91(-3.16%) |
Apr 07, 2006 | 28.63 | 29.12 | 28.03 | 28.75 | 106,298 | +0.32(+1.11%) |
Apr 06, 2006 | 29.19 | 29.24 | 28.20 | 28.43 | 169,758 | -0.95(-3.23%) |
Apr 05, 2006 | 29.45 | 29.60 | 29.01 | 29.38 | 80,988 | -0.06(-0.19%) |
Apr 04, 2006 | 29.15 | 29.62 | 28.86 | 29.44 | 208,465 | +0.45(+1.54%) |