Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.71 | 21.00 | 20.68 | 20.98 | 377,283 | +0.33(+1.59%) |
Mar 29, 2007 | 20.78 | 20.96 | 20.52 | 20.65 | 598,407 | -0.02(-0.09%) |
Mar 28, 2007 | 20.77 | 20.86 | 20.57 | 20.67 | 557,650 | -0.20(-0.98%) |
Mar 27, 2007 | 20.76 | 20.95 | 20.64 | 20.87 | 491,561 | +0.04(+0.21%) |
Mar 26, 2007 | 20.42 | 20.84 | 20.27 | 20.83 | 313,221 | +0.36(+1.74%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.40 | 20.47 | 467,354 | -0.43(-2.04%) |
Mar 22, 2007 | 20.78 | 21.07 | 20.52 | 20.90 | 802,755 | +0.14(+0.68%) |
Mar 21, 2007 | 20.27 | 20.80 | 20.15 | 20.76 | 622,388 | +0.55(+2.73%) |
Mar 20, 2007 | 19.96 | 20.27 | 19.75 | 20.21 | 506,535 | +0.30(+1.52%) |
Mar 19, 2007 | 19.63 | 19.97 | 19.59 | 19.90 | 524,662 | +0.47(+2.42%) |
Mar 16, 2007 | 19.43 | 19.82 | 19.17 | 19.43 | 944,318 | +0.01(+0.05%) |
Mar 15, 2007 | 18.72 | 19.45 | 18.70 | 19.42 | 1,131,701 | +0.75(+4.04%) |
Mar 14, 2007 | 19.02 | 19.17 | 18.63 | 18.67 | 907,012 | -0.30(-1.59%) |
Mar 13, 2007 | 19.12 | 19.29 | 18.92 | 18.97 | 762,223 | -0.15(-0.79%) |
Mar 12, 2007 | 18.61 | 19.23 | 18.26 | 19.12 | 969,273 | +1.25(+7.01%) |
Mar 09, 2007 | 17.77 | 17.89 | 17.64 | 17.87 | 325,380 | +0.22(+1.26%) |
Mar 08, 2007 | 17.65 | 17.82 | 17.53 | 17.65 | 290,928 | +0.11(+0.61%) |
Mar 07, 2007 | 18.06 | 18.10 | 17.49 | 17.54 | 607,977 | -0.55(-3.04%) |
Mar 06, 2007 | 17.83 | 18.16 | 17.68 | 18.09 | 494,938 | +0.36(+2.00%) |
Mar 05, 2007 | 17.82 | 18.13 | 17.62 | 17.74 | 657,741 | -0.26(-1.43%) |
Mar 02, 2007 | 18.05 | 18.18 | 17.94 | 17.99 | 650,535 | -0.19(-1.03%) |
Mar 01, 2007 | 17.93 | 18.38 | 17.61 | 18.18 | 467,361 | +0.02(+0.10%) |
Feb 28, 2007 | 18.46 | 18.46 | 17.97 | 18.16 | 837,432 | -0.31(-1.68%) |
Feb 27, 2007 | 18.62 | 18.83 | 18.34 | 18.47 | 824,710 | -0.43(-2.26%) |
Feb 26, 2007 | 18.75 | 18.93 | 18.73 | 18.90 | 560,286 | +0.13(+0.71%) |
Feb 23, 2007 | 18.66 | 18.81 | 18.59 | 18.77 | 484,580 | +0.03(+0.14%) |
Feb 22, 2007 | 18.53 | 18.76 | 18.47 | 18.74 | 332,023 | +0.21(+1.15%) |
Feb 21, 2007 | 18.13 | 18.62 | 18.11 | 18.53 | 598,632 | +0.32(+1.76%) |
Feb 20, 2007 | 18.03 | 18.39 | 17.94 | 18.21 | 484,130 | +0.16(+0.89%) |
Feb 16, 2007 | 18.04 | 18.07 | 17.74 | 18.05 | 476,361 | +0.02(+0.10%) |
Feb 15, 2007 | 17.79 | 18.04 | 17.52 | 18.03 | 653,125 | +0.17(+0.95%) |
Feb 14, 2007 | 17.60 | 18.09 | 17.60 | 17.86 | 875,098 | +0.25(+1.41%) |
Feb 13, 2007 | 17.50 | 17.64 | 17.44 | 17.61 | 1,073,471 | +0.15(+0.86%) |
Feb 12, 2007 | 17.42 | 17.50 | 17.30 | 17.46 | 646,826 | +0.09(+0.51%) |
Feb 09, 2007 | 17.55 | 17.62 | 17.32 | 17.37 | 346,322 | -0.12(-0.71%) |
Feb 08, 2007 | 17.49 | 17.62 | 17.38 | 17.50 | 289,464 | -0.04(-0.25%) |
Feb 07, 2007 | 17.52 | 17.64 | 17.38 | 17.54 | 507,886 | +0.08(+0.46%) |
Feb 06, 2007 | 17.28 | 17.50 | 17.28 | 17.46 | 507,773 | +0.19(+1.08%) |
Feb 05, 2007 | 17.30 | 17.42 | 17.11 | 17.28 | 576,677 | -0.02(-0.10%) |
Feb 02, 2007 | 17.38 | 17.40 | 17.25 | 17.29 | 692,418 | -0.03(-0.15%) |
Feb 01, 2007 | 17.48 | 17.55 | 17.20 | 17.32 | 560,915 | -0.18(-1.02%) |
Jan 31, 2007 | 17.45 | 17.54 | 17.07 | 17.50 | 493,249 | +0.04(+0.25%) |
Jan 30, 2007 | 17.60 | 17.61 | 17.31 | 17.45 | 278,768 | -0.09(-0.51%) |
Jan 29, 2007 | 17.40 | 17.69 | 17.36 | 17.54 | 272,238 | +0.12(+0.66%) |
Jan 26, 2007 | 17.41 | 17.50 | 17.12 | 17.43 | 273,702 | +0.10(+0.56%) |
Jan 25, 2007 | 17.68 | 17.68 | 17.24 | 17.33 | 524,999 | -0.41(-2.30%) |
Jan 24, 2007 | 17.74 | 17.76 | 17.52 | 17.74 | 501,581 | +0.00(+0.00%) |
Jan 23, 2007 | 17.32 | 18.47 | 17.10 | 17.74 | 1,840,257 | +0.00(+0.00%) |
Jan 22, 2007 | 17.94 | 18.08 | 17.64 | 17.74 | 532,768 | -0.14(-0.79%) |
Jan 19, 2007 | 17.75 | 17.98 | 17.73 | 17.88 | 643,217 | +0.13(+0.75%) |
Jan 18, 2007 | 18.23 | 18.23 | 17.74 | 17.75 | 384,376 | -0.54(-2.96%) |
Jan 17, 2007 | 18.55 | 18.61 | 18.26 | 18.29 | 427,498 | -0.29(-1.58%) |
Jan 16, 2007 | 18.57 | 18.87 | 18.44 | 18.58 | 418,153 | +0.10(+0.53%) |
Jan 12, 2007 | 18.61 | 18.75 | 18.41 | 18.48 | 253,323 | -0.10(-0.53%) |
Jan 11, 2007 | 18.32 | 18.78 | 18.25 | 18.58 | 463,639 | +0.35(+1.90%) |
Jan 10, 2007 | 18.36 | 18.47 | 18.13 | 18.23 | 307,253 | -0.24(-1.30%) |
Jan 09, 2007 | 18.47 | 18.60 | 18.21 | 18.47 | 245,667 | -0.09(-0.48%) |
Jan 08, 2007 | 18.52 | 18.68 | 17.86 | 18.56 | 328,533 | +0.04(+0.24%) |
Jan 05, 2007 | 18.81 | 18.84 | 18.24 | 18.52 | 357,355 | -0.29(-1.56%) |
Jan 04, 2007 | 18.80 | 18.91 | 18.33 | 18.81 | 428,511 | +0.01(+0.05%) |
Jan 03, 2007 | 18.90 | 19.29 | 18.30 | 18.80 | 760,197 | -0.03(-0.14%) |
Dec 29, 2006 | 19.42 | 19.50 | 18.79 | 18.83 | 332,586 | -0.57(-2.93%) |
Dec 28, 2006 | 19.06 | 19.52 | 19.06 | 19.40 | 404,868 | +0.36(+1.91%) |
Dec 27, 2006 | 18.97 | 19.21 | 18.96 | 19.03 | 335,626 | +0.04(+0.23%) |
Dec 26, 2006 | 18.71 | 19.01 | 18.71 | 18.99 | 264,019 | +0.27(+1.42%) |
Dec 22, 2006 | 18.83 | 19.02 | 18.61 | 18.72 | 195,678 | -0.04(-0.24%) |
Dec 21, 2006 | 18.99 | 19.21 | 18.71 | 18.77 | 204,235 | -0.21(-1.12%) |
Dec 20, 2006 | 18.81 | 19.25 | 18.76 | 18.98 | 225,064 | +0.16(+0.85%) |
Dec 19, 2006 | 18.72 | 18.89 | 18.44 | 18.82 | 439,995 | -0.03(-0.14%) |
Dec 18, 2006 | 18.81 | 19.15 | 18.74 | 18.85 | 284,173 | +0.06(+0.33%) |
Dec 15, 2006 | 19.07 | 19.19 | 18.77 | 18.79 | 550,670 | -0.28(-1.49%) |
Dec 14, 2006 | 18.90 | 19.31 | 18.82 | 19.07 | 294,193 | +0.12(+0.66%) |
Dec 13, 2006 | 19.14 | 19.18 | 18.82 | 18.95 | 259,966 | -0.03(-0.14%) |
Dec 12, 2006 | 19.07 | 19.27 | 18.74 | 18.97 | 228,329 | -0.08(-0.42%) |
Dec 11, 2006 | 19.24 | 19.32 | 19.02 | 19.05 | 258,728 | -0.27(-1.38%) |
Dec 08, 2006 | 19.35 | 19.49 | 18.93 | 19.32 | 293,855 | -0.07(-0.37%) |
Dec 07, 2006 | 19.23 | 19.51 | 19.13 | 19.39 | 387,529 | +0.20(+1.06%) |
Dec 06, 2006 | 19.26 | 19.36 | 19.10 | 19.18 | 305,790 | -0.06(-0.32%) |
Dec 05, 2006 | 19.10 | 19.36 | 18.99 | 19.25 | 555,398 | +0.28(+1.45%) |
Dec 04, 2006 | 18.64 | 19.18 | 18.64 | 18.97 | 401,377 | +0.37(+2.01%) |
Dec 01, 2006 | 18.42 | 18.81 | 18.19 | 18.60 | 472,083 | -0.05(-0.29%) |
Nov 30, 2006 | 18.15 | 18.87 | 18.15 | 18.65 | 588,387 | +0.51(+2.79%) |
Nov 29, 2006 | 17.75 | 18.30 | 17.73 | 18.15 | 430,538 | +0.44(+2.46%) |
Nov 28, 2006 | 17.79 | 17.92 | 17.49 | 17.71 | 302,525 | -0.06(-0.35%) |
Nov 27, 2006 | 18.30 | 18.57 | 17.62 | 17.77 | 586,585 | -0.44(-2.39%) |
Nov 24, 2006 | 17.83 | 18.23 | 17.75 | 18.21 | 155,484 | +0.37(+2.09%) |
Nov 22, 2006 | 17.64 | 17.86 | 17.48 | 17.83 | 382,125 | +0.17(+0.96%) |
Nov 21, 2006 | 17.77 | 17.85 | 17.55 | 17.67 | 221,348 | -0.11(-0.60%) |
Nov 20, 2006 | 17.73 | 17.85 | 17.55 | 17.77 | 274,828 | +0.00(+0.00%) |
Nov 17, 2006 | 18.01 | 18.01 | 17.63 | 17.77 | 277,530 | -0.25(-1.38%) |
Nov 16, 2006 | 17.99 | 18.15 | 17.88 | 18.02 | 322,791 | +0.09(+0.50%) |
Nov 15, 2006 | 17.76 | 18.04 | 17.75 | 17.93 | 395,635 | +0.20(+1.15%) |
Nov 14, 2006 | 17.57 | 17.76 | 17.44 | 17.73 | 538,510 | +0.16(+0.91%) |
Nov 13, 2006 | 17.42 | 18.00 | 17.42 | 17.57 | 497,415 | +0.15(+0.87%) |
Nov 10, 2006 | 17.05 | 17.47 | 17.05 | 17.42 | 361,971 | +0.26(+1.50%) |
Nov 09, 2006 | 17.40 | 17.59 | 17.10 | 17.16 | 357,918 | -0.21(-1.23%) |
Nov 08, 2006 | 17.26 | 17.57 | 17.20 | 17.37 | 687,915 | +0.07(+0.41%) |
Nov 07, 2006 | 17.29 | 17.76 | 17.11 | 17.30 | 430,087 | +0.06(+0.36%) |
Nov 06, 2006 | 17.25 | 17.37 | 17.11 | 17.24 | 399,914 | +0.00(+0.00%) |
Nov 03, 2006 | 17.30 | 17.43 | 17.00 | 17.24 | 431,889 | +0.03(+0.16%) |
Nov 02, 2006 | 16.99 | 17.26 | 16.89 | 17.21 | 984,698 | +0.18(+1.04%) |
Nov 01, 2006 | 17.81 | 18.45 | 16.92 | 17.04 | 1,309,741 | -1.71(-9.14%) |
Oct 31, 2006 | 18.73 | 18.87 | 18.66 | 18.75 | 547,404 | +0.08(+0.43%) |
Oct 30, 2006 | 18.15 | 18.83 | 17.68 | 18.67 | 564,180 | +0.52(+2.84%) |
Oct 27, 2006 | 18.95 | 19.03 | 18.11 | 18.15 | 843,737 | -0.79(-4.17%) |
Oct 26, 2006 | 17.90 | 19.11 | 17.90 | 18.95 | 1,554,958 | +1.25(+7.08%) |
Oct 25, 2006 | 16.56 | 17.97 | 16.56 | 17.69 | 2,649,318 | +1.53(+9.45%) |
Oct 24, 2006 | 16.51 | 16.61 | 16.06 | 16.17 | 859,162 | -0.46(-2.78%) |
Oct 23, 2006 | 16.43 | 16.95 | 16.39 | 16.63 | 742,858 | +0.11(+0.65%) |
Oct 20, 2006 | 16.64 | 16.88 | 16.49 | 16.52 | 607,189 | -0.04(-0.22%) |
Oct 19, 2006 | 15.96 | 16.58 | 15.96 | 16.56 | 555,849 | +0.52(+3.27%) |
Oct 18, 2006 | 16.17 | 16.21 | 15.86 | 16.03 | 548,080 | -0.12(-0.72%) |
Oct 17, 2006 | 16.21 | 16.24 | 15.90 | 16.15 | 623,064 | -0.20(-1.25%) |
Oct 16, 2006 | 16.28 | 16.40 | 16.19 | 16.35 | 585,459 | +0.14(+0.88%) |
Oct 13, 2006 | 16.17 | 16.33 | 16.02 | 16.21 | 435,604 | +0.04(+0.27%) |
Oct 12, 2006 | 16.01 | 16.22 | 15.83 | 16.17 | 655,827 | +0.16(+1.00%) |
Oct 11, 2006 | 15.97 | 16.17 | 15.76 | 16.01 | 599,871 | +0.04(+0.22%) |
Oct 10, 2006 | 16.39 | 16.40 | 15.91 | 15.97 | 568,008 | -0.40(-2.44%) |
Oct 09, 2006 | 16.15 | 16.38 | 16.08 | 16.37 | 446,300 | +0.23(+1.43%) |
Oct 06, 2006 | 16.25 | 16.35 | 16.08 | 16.14 | 295,432 | -0.11(-0.66%) |
Oct 05, 2006 | 15.89 | 16.25 | 15.89 | 16.25 | 625,879 | +0.39(+2.46%) |
Oct 04, 2006 | 15.69 | 15.90 | 15.69 | 15.85 | 480,752 | +0.20(+1.31%) |
Oct 03, 2006 | 15.63 | 15.81 | 15.42 | 15.65 | 565,419 | +0.00(+0.00%) |
Oct 02, 2006 | 15.58 | 15.71 | 15.30 | 15.65 | 477,487 | +0.08(+0.51%) |
Sep 29, 2006 | 15.96 | 16.12 | 15.57 | 15.57 | 374,806 | -0.44(-2.72%) |
Sep 28, 2006 | 15.98 | 16.08 | 15.72 | 16.01 | 329,433 | +0.06(+0.39%) |
Sep 27, 2006 | 16.20 | 16.29 | 15.75 | 15.94 | 317,837 | -0.27(-1.64%) |
Sep 26, 2006 | 16.27 | 16.34 | 15.89 | 16.21 | 405,881 | -0.04(-0.22%) |
Sep 25, 2006 | 15.92 | 16.31 | 15.79 | 16.25 | 421,418 | +0.40(+2.52%) |
Sep 22, 2006 | 15.86 | 15.93 | 15.53 | 15.85 | 449,227 | -0.02(-0.11%) |
Sep 21, 2006 | 15.91 | 16.01 | 15.66 | 15.86 | 351,501 | +0.00(+0.00%) |
Sep 20, 2006 | 15.48 | 15.89 | 15.48 | 15.86 | 522,185 | +0.47(+3.06%) |
Sep 19, 2006 | 15.69 | 15.96 | 15.11 | 15.39 | 661,457 | -0.34(-2.15%) |
Sep 18, 2006 | 15.85 | 16.07 | 15.53 | 15.73 | 835,293 | -0.32(-1.99%) |
Sep 15, 2006 | 16.33 | 16.39 | 15.99 | 16.05 | 738,242 | -0.16(-0.99%) |
Sep 14, 2006 | 16.25 | 16.25 | 16.01 | 16.21 | 367,038 | -0.03(-0.16%) |
Sep 13, 2006 | 16.25 | 16.32 | 16.02 | 16.24 | 514,754 | +0.04(+0.27%) |
Sep 12, 2006 | 15.94 | 16.32 | 15.90 | 16.19 | 626,442 | +0.22(+1.39%) |
Sep 11, 2006 | 15.81 | 16.06 | 15.61 | 15.97 | 478,500 | +0.13(+0.84%) |
Sep 08, 2006 | 15.69 | 15.98 | 15.49 | 15.84 | 389,781 | +0.26(+1.65%) |
Sep 07, 2006 | 15.88 | 16.12 | 15.50 | 15.58 | 703,452 | -0.19(-1.18%) |
Sep 06, 2006 | 16.06 | 16.07 | 15.65 | 15.77 | 897,892 | -0.44(-2.69%) |
Sep 05, 2006 | 16.17 | 16.24 | 15.94 | 16.20 | 680,709 | +0.16(+1.00%) |
Sep 01, 2006 | 15.92 | 16.13 | 15.78 | 16.04 | 557,650 | +0.12(+0.78%) |
Aug 31, 2006 | 15.95 | 15.96 | 15.63 | 15.92 | 410,159 | +0.08(+0.51%) |
Aug 30, 2006 | 15.57 | 15.88 | 15.45 | 15.84 | 343,507 | +0.38(+2.47%) |
Aug 29, 2006 | 15.56 | 15.59 | 15.24 | 15.45 | 471,970 | -0.07(-0.46%) |
Aug 28, 2006 | 15.10 | 15.61 | 14.98 | 15.53 | 369,177 | +0.43(+2.82%) |
Aug 25, 2006 | 15.26 | 15.42 | 15.04 | 15.10 | 515,092 | -0.20(-1.28%) |
Aug 24, 2006 | 15.06 | 15.53 | 14.97 | 15.29 | 870,533 | +0.24(+1.59%) |
Aug 23, 2006 | 14.64 | 15.13 | 14.64 | 15.05 | 674,404 | +0.34(+2.29%) |
Aug 22, 2006 | 14.97 | 14.99 | 14.55 | 14.72 | 415,789 | -0.25(-1.66%) |
Aug 21, 2006 | 15.04 | 15.10 | 14.86 | 14.97 | 529,503 | -0.18(-1.17%) |
Aug 18, 2006 | 14.74 | 15.20 | 14.48 | 15.14 | 588,837 | +0.48(+3.27%) |
Aug 17, 2006 | 14.34 | 14.74 | 14.34 | 14.66 | 549,318 | +0.31(+2.17%) |
Aug 16, 2006 | 14.21 | 14.51 | 14.21 | 14.35 | 1,111,135 | +0.14(+1.00%) |
Aug 15, 2006 | 13.86 | 14.34 | 13.86 | 14.21 | 590,976 | +0.55(+4.03%) |
Aug 14, 2006 | 13.79 | 14.01 | 13.60 | 13.66 | 368,614 | -0.05(-0.39%) |
Aug 11, 2006 | 13.78 | 13.92 | 13.52 | 13.71 | 337,089 | -0.07(-0.52%) |
Aug 10, 2006 | 13.49 | 13.90 | 13.38 | 13.78 | 392,145 | +0.17(+1.24%) |
Aug 09, 2006 | 13.77 | 13.94 | 13.58 | 13.62 | 658,642 | -0.02(-0.13%) |
Aug 08, 2006 | 13.94 | 14.00 | 13.52 | 13.63 | 567,333 | -0.38(-2.72%) |
Aug 07, 2006 | 14.10 | 14.13 | 13.86 | 14.02 | 369,740 | -0.08(-0.57%) |
Aug 04, 2006 | 14.43 | 14.90 | 13.96 | 14.10 | 735,202 | -0.22(-1.55%) |
Aug 03, 2006 | 13.80 | 14.37 | 13.62 | 14.32 | 1,068,126 | +0.43(+3.07%) |
Aug 02, 2006 | 13.59 | 14.15 | 13.54 | 13.89 | 825,273 | +0.34(+2.49%) |
Aug 01, 2006 | 13.72 | 13.81 | 13.39 | 13.55 | 688,365 | -0.27(-1.93%) |
Jul 31, 2006 | 13.97 | 13.98 | 13.57 | 13.82 | 680,371 | -0.15(-1.08%) |
Jul 28, 2006 | 13.48 | 14.05 | 13.42 | 13.97 | 1,385,963 | +0.80(+6.07%) |
Jul 27, 2006 | 13.67 | 14.04 | 13.15 | 13.17 | 3,117,573 | -0.49(-3.58%) |
Jul 26, 2006 | 15.10 | 15.99 | 13.58 | 13.66 | 5,831,630 | -3.69(-21.29%) |
Jul 25, 2006 | 17.31 | 17.44 | 16.98 | 17.36 | 869,858 | +0.04(+0.20%) |
Jul 24, 2006 | 16.56 | 17.32 | 16.43 | 17.32 | 1,018,024 | +0.76(+4.61%) |
Jul 21, 2006 | 17.18 | 17.18 | 16.49 | 16.56 | 769,541 | -0.61(-3.57%) |
Jul 20, 2006 | 17.76 | 18.06 | 17.17 | 17.17 | 532,768 | -0.58(-3.25%) |
Jul 19, 2006 | 17.32 | 18.03 | 17.32 | 17.75 | 806,245 | +0.39(+2.25%) |
Jul 18, 2006 | 17.36 | 17.47 | 16.66 | 17.36 | 916,695 | +0.09(+0.51%) |
Jul 17, 2006 | 17.12 | 17.40 | 17.01 | 17.27 | 648,509 | +0.12(+0.73%) |
Jul 14, 2006 | 17.38 | 17.58 | 17.10 | 17.14 | 646,933 | -0.24(-1.38%) |
Jul 13, 2006 | 17.59 | 17.89 | 17.33 | 17.38 | 803,093 | -0.31(-1.76%) |
Jul 12, 2006 | 18.11 | 18.25 | 17.54 | 17.69 | 647,721 | -0.43(-2.35%) |
Jul 11, 2006 | 17.99 | 18.15 | 17.77 | 18.12 | 849,141 | +0.10(+0.54%) |
Jul 10, 2006 | 18.28 | 18.49 | 17.85 | 18.02 | 902,283 | -0.19(-1.02%) |
Jul 07, 2006 | 18.76 | 18.84 | 18.12 | 18.21 | 1,288,236 | -0.73(-3.85%) |
Jul 06, 2006 | 19.35 | 19.63 | 18.86 | 18.94 | 814,689 | -0.51(-2.60%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.34 | 19.44 | 793,748 | -0.54(-2.71%) |
Jul 03, 2006 | 19.76 | 20.02 | 19.65 | 19.98 | 385,727 | +0.26(+1.31%) |
Jun 30, 2006 | 19.80 | 19.90 | 19.37 | 19.73 | 1,242,751 | +0.12(+0.59%) |
Jun 29, 2006 | 19.41 | 19.78 | 19.10 | 19.61 | 799,040 | +0.34(+1.75%) |
Jun 28, 2006 | 19.44 | 19.54 | 19.01 | 19.27 | 598,294 | -0.13(-0.69%) |
Jun 27, 2006 | 19.58 | 19.71 | 19.27 | 19.41 | 808,159 | -0.20(-1.00%) |
Jun 26, 2006 | 19.65 | 19.79 | 19.50 | 19.60 | 818,968 | +0.12(+0.59%) |
Jun 23, 2006 | 19.08 | 19.79 | 19.07 | 19.49 | 1,016,335 | +0.33(+1.72%) |
Jun 22, 2006 | 19.35 | 19.36 | 18.80 | 19.16 | 1,558,111 | -0.20(-1.01%) |
Jun 21, 2006 | 19.34 | 19.49 | 19.30 | 19.35 | 961,955 | +0.07(+0.37%) |
Jun 20, 2006 | 19.65 | 19.76 | 19.25 | 19.28 | 883,481 | -0.36(-1.85%) |
Jun 19, 2006 | 20.05 | 20.14 | 19.42 | 19.65 | 1,006,653 | -0.39(-1.95%) |
Jun 16, 2006 | 20.14 | 20.26 | 19.72 | 20.04 | 1,393,394 | -0.11(-0.53%) |
Jun 15, 2006 | 20.01 | 20.29 | 19.97 | 20.14 | 800,954 | +0.33(+1.66%) |
Jun 14, 2006 | 19.38 | 19.85 | 19.27 | 19.82 | 784,403 | +0.43(+2.20%) |
Jun 13, 2006 | 19.74 | 20.01 | 19.25 | 19.39 | 725,407 | -0.29(-1.49%) |
Jun 12, 2006 | 20.46 | 20.46 | 19.68 | 19.68 | 923,788 | -0.75(-3.65%) |
Jun 09, 2006 | 20.24 | 20.67 | 20.11 | 20.43 | 1,152,455 | +0.28(+1.37%) |
Jun 08, 2006 | 19.98 | 20.21 | 19.33 | 20.15 | 1,045,721 | +0.16(+0.80%) |
Jun 07, 2006 | 20.16 | 20.35 | 19.85 | 19.99 | 773,032 | -0.09(-0.44%) |
Jun 06, 2006 | 20.33 | 20.66 | 19.54 | 20.08 | 980,194 | -0.15(-0.75%) |
Jun 05, 2006 | 20.63 | 21.32 | 20.14 | 20.23 | 1,475,696 | +0.36(+1.79%) |
Jun 02, 2006 | 19.95 | 20.40 | 19.74 | 19.88 | 1,304,111 | +0.09(+0.45%) |
Jun 01, 2006 | 19.14 | 19.79 | 18.92 | 19.79 | 1,002,037 | +0.65(+3.39%) |
May 31, 2006 | 19.14 | 19.52 | 18.85 | 19.14 | 982,446 | +0.11(+0.56%) |
May 30, 2006 | 19.53 | 19.67 | 19.02 | 19.03 | 853,307 | -0.50(-2.55%) |
May 26, 2006 | 19.54 | 19.67 | 19.17 | 19.53 | 615,408 | +0.20(+1.06%) |
May 25, 2006 | 19.47 | 19.60 | 18.92 | 19.33 | 802,530 | +0.07(+0.37%) |
May 24, 2006 | 19.26 | 19.58 | 18.56 | 19.26 | 1,348,359 | +0.04(+0.23%) |
May 23, 2006 | 19.34 | 19.85 | 19.21 | 19.21 | 1,163,826 | +0.03(+0.14%) |
May 22, 2006 | 19.54 | 19.54 | 18.86 | 19.18 | 1,593,013 | -0.42(-2.13%) |
May 19, 2006 | 18.96 | 19.63 | 18.64 | 19.60 | 1,856,020 | +0.68(+3.61%) |
May 18, 2006 | 19.50 | 19.77 | 18.77 | 18.92 | 1,265,156 | -0.46(-2.38%) |
May 17, 2006 | 19.16 | 19.54 | 18.87 | 19.38 | 1,482,339 | +0.09(+0.46%) |
May 16, 2006 | 19.68 | 19.88 | 19.25 | 19.29 | 1,072,517 | -0.34(-1.72%) |
May 15, 2006 | 19.88 | 19.98 | 19.42 | 19.63 | 1,224,849 | -0.23(-1.16%) |
May 12, 2006 | 19.76 | 20.06 | 19.58 | 19.86 | 1,683,309 | +0.06(+0.31%) |
May 11, 2006 | 20.45 | 20.72 | 19.76 | 19.80 | 1,543,249 | -0.58(-2.83%) |
May 10, 2006 | 20.82 | 20.87 | 20.26 | 20.38 | 1,954,760 | -0.52(-2.51%) |
May 09, 2006 | 21.48 | 21.62 | 20.73 | 20.90 | 1,966,244 | -0.56(-2.61%) |
May 08, 2006 | 22.08 | 22.32 | 21.43 | 21.46 | 1,572,747 | -0.61(-2.78%) |
May 05, 2006 | 22.16 | 22.55 | 21.88 | 22.07 | 3,738,836 | +0.62(+2.90%) |
May 04, 2006 | 23.18 | 23.40 | 21.35 | 21.45 | 3,994,862 | -1.52(-6.61%) |
May 03, 2006 | 25.93 | 25.94 | 22.84 | 22.97 | 8,407,991 | -9.57(-29.42%) |
May 02, 2006 | 32.14 | 32.76 | 32.14 | 32.54 | 559,902 | +0.42(+1.30%) |
May 01, 2006 | 33.35 | 33.75 | 31.97 | 32.13 | 1,214,153 | -1.18(-3.55%) |
Apr 28, 2006 | 33.38 | 34.01 | 33.22 | 33.31 | 1,039,528 | -0.07(-0.21%) |
Apr 27, 2006 | 33.66 | 34.15 | 33.20 | 33.38 | 777,535 | -0.43(-1.26%) |
Apr 26, 2006 | 34.24 | 34.92 | 33.61 | 33.80 | 502,819 | -0.28(-0.83%) |
Apr 25, 2006 | 32.98 | 34.28 | 32.90 | 34.09 | 1,178,463 | +1.10(+3.34%) |
Apr 24, 2006 | 34.04 | 34.04 | 32.74 | 32.99 | 632,296 | -1.04(-3.05%) |
Apr 21, 2006 | 34.86 | 34.86 | 33.86 | 34.03 | 1,009,693 | -0.28(-0.80%) |
Apr 20, 2006 | 33.71 | 34.38 | 33.40 | 34.30 | 519,820 | +0.55(+1.63%) |
Apr 19, 2006 | 33.30 | 33.97 | 33.24 | 33.75 | 498,879 | +0.45(+1.36%) |
Apr 18, 2006 | 32.29 | 33.47 | 32.16 | 33.30 | 394,735 | +1.01(+3.14%) |
Apr 17, 2006 | 32.30 | 32.41 | 31.70 | 32.29 | 566,094 | -0.01(-0.03%) |
Apr 13, 2006 | 32.22 | 32.75 | 32.02 | 32.29 | 235,760 | +0.07(+0.22%) |
Apr 12, 2006 | 32.44 | 32.60 | 31.87 | 32.22 | 277,530 | -0.25(-0.77%) |
Apr 11, 2006 | 32.73 | 32.81 | 32.37 | 32.47 | 418,828 | -0.26(-0.79%) |
Apr 10, 2006 | 32.60 | 33.06 | 32.51 | 32.73 | 577,240 | +0.07(+0.22%) |
Apr 07, 2006 | 33.00 | 33.25 | 32.47 | 32.66 | 603,023 | -0.29(-0.89%) |
Apr 06, 2006 | 32.61 | 32.95 | 32.36 | 32.95 | 659,768 | +0.43(+1.31%) |
Apr 05, 2006 | 31.74 | 32.53 | 31.44 | 32.53 | 384,039 | +0.77(+2.43%) |
Apr 04, 2006 | 31.36 | 31.93 | 31.11 | 31.75 | 447,539 | +0.33(+1.05%) |