Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.81 | 26.96 | 26.29 | 26.73 | 38,727 | +0.00(+0.00%) |
Mar 29, 2007 | 26.89 | 26.90 | 26.49 | 26.73 | 26,045 | +0.00(+0.00%) |
Mar 28, 2007 | 26.93 | 26.93 | 26.61 | 26.73 | 18,422 | -0.16(-0.60%) |
Mar 27, 2007 | 27.03 | 27.03 | 26.66 | 26.89 | 23,761 | -0.12(-0.44%) |
Mar 26, 2007 | 26.99 | 27.01 | 26.78 | 27.01 | 51,606 | +0.32(+1.20%) |
Mar 23, 2007 | 27.45 | 27.45 | 26.63 | 26.69 | 78,571 | -0.76(-2.77%) |
Mar 22, 2007 | 26.85 | 27.71 | 26.85 | 27.45 | 94,749 | +0.67(+2.50%) |
Mar 21, 2007 | 26.75 | 26.85 | 26.00 | 26.78 | 36,162 | +0.03(+0.11%) |
Mar 20, 2007 | 26.42 | 26.75 | 25.95 | 26.75 | 72,011 | +0.47(+1.79%) |
Mar 19, 2007 | 25.81 | 26.62 | 25.81 | 26.28 | 52,304 | +0.55(+2.14%) |
Mar 16, 2007 | 25.24 | 25.74 | 25.24 | 25.73 | 18,724 | +0.36(+1.42%) |
Mar 15, 2007 | 25.27 | 25.41 | 25.08 | 25.37 | 19,655 | +0.05(+0.20%) |
Mar 14, 2007 | 25.25 | 25.35 | 24.70 | 25.32 | 36,082 | +0.13(+0.52%) |
Mar 13, 2007 | 25.54 | 25.74 | 25.04 | 25.19 | 51,296 | -0.35(-1.37%) |
Mar 12, 2007 | 25.46 | 25.71 | 25.05 | 25.54 | 46,765 | +0.55(+2.20%) |
Mar 09, 2007 | 25.49 | 26.06 | 24.84 | 24.99 | 64,961 | -0.41(-1.61%) |
Mar 08, 2007 | 25.12 | 25.50 | 24.78 | 25.40 | 80,091 | +0.64(+2.58%) |
Mar 07, 2007 | 24.13 | 25.18 | 24.10 | 24.76 | 125,852 | +0.78(+3.25%) |
Mar 06, 2007 | 23.58 | 24.74 | 23.52 | 23.98 | 325,498 | +0.46(+1.97%) |
Mar 05, 2007 | 22.64 | 23.69 | 22.51 | 23.52 | 104,685 | +0.81(+3.55%) |
Mar 02, 2007 | 22.20 | 22.81 | 22.20 | 22.71 | 30,671 | -0.23(-1.01%) |
Mar 01, 2007 | 21.82 | 22.95 | 21.82 | 22.94 | 35,057 | +0.95(+4.33%) |
Feb 28, 2007 | 22.00 | 22.29 | 21.88 | 21.99 | 42,412 | +0.18(+0.83%) |
Feb 27, 2007 | 22.65 | 22.69 | 21.60 | 21.81 | 36,226 | -1.12(-4.88%) |
Feb 26, 2007 | 22.98 | 23.10 | 21.09 | 22.93 | 47,158 | +0.16(+0.70%) |
Feb 23, 2007 | 22.81 | 22.85 | 22.56 | 22.77 | 19,315 | +0.19(+0.84%) |
Feb 22, 2007 | 23.00 | 23.00 | 22.50 | 22.58 | 20,906 | -0.24(-1.05%) |
Feb 21, 2007 | 22.85 | 22.99 | 22.40 | 22.82 | 45,766 | -0.03(-0.13%) |
Feb 20, 2007 | 22.18 | 22.85 | 22.08 | 22.85 | 46,063 | +0.73(+3.30%) |
Feb 16, 2007 | 22.00 | 22.18 | 22.00 | 22.12 | 45,029 | +0.10(+0.45%) |
Feb 15, 2007 | 22.15 | 22.15 | 22.01 | 22.02 | 30,801 | -0.16(-0.72%) |
Feb 14, 2007 | 21.99 | 22.18 | 21.96 | 22.18 | 25,593 | +0.25(+1.14%) |
Feb 13, 2007 | 21.78 | 22.00 | 21.78 | 21.93 | 17,033 | +0.13(+0.60%) |
Feb 12, 2007 | 21.84 | 21.97 | 21.73 | 21.80 | 10,414 | -0.20(-0.91%) |
Feb 09, 2007 | 21.87 | 22.00 | 21.80 | 22.00 | 18,133 | +0.20(+0.92%) |
Feb 08, 2007 | 21.90 | 21.91 | 21.71 | 21.80 | 17,936 | +0.05(+0.23%) |
Feb 07, 2007 | 21.65 | 22.00 | 21.57 | 21.75 | 39,325 | +0.09(+0.42%) |
Feb 06, 2007 | 21.58 | 21.79 | 21.57 | 21.66 | 32,655 | +0.03(+0.14%) |
Feb 05, 2007 | 21.72 | 21.75 | 21.54 | 21.63 | 13,281 | -0.09(-0.41%) |
Feb 02, 2007 | 21.58 | 21.78 | 21.52 | 21.72 | 20,294 | +0.00(+0.00%) |
Feb 01, 2007 | 21.32 | 21.75 | 21.32 | 21.72 | 18,190 | +0.48(+2.26%) |
Jan 31, 2007 | 21.00 | 21.28 | 20.81 | 21.24 | 21,437 | +0.24(+1.14%) |
Jan 30, 2007 | 21.01 | 21.32 | 21.00 | 21.00 | 30,226 | -0.03(-0.14%) |
Jan 29, 2007 | 21.30 | 21.34 | 21.01 | 21.03 | 15,393 | -0.22(-1.04%) |
Jan 26, 2007 | 21.35 | 21.41 | 21.13 | 21.25 | 14,810 | -0.18(-0.84%) |
Jan 25, 2007 | 20.92 | 21.77 | 20.92 | 21.43 | 36,782 | +0.49(+2.34%) |
Jan 24, 2007 | 20.72 | 20.96 | 20.59 | 20.94 | 22,442 | +0.24(+1.16%) |
Jan 23, 2007 | 20.61 | 20.70 | 20.29 | 20.70 | 25,373 | +0.05(+0.24%) |
Jan 22, 2007 | 20.70 | 20.72 | 20.65 | 20.65 | 7,099 | -0.14(-0.67%) |
Jan 19, 2007 | 20.82 | 20.91 | 20.60 | 20.79 | 9,119 | +0.14(+0.68%) |
Jan 18, 2007 | 20.72 | 20.85 | 20.62 | 20.65 | 12,452 | -0.12(-0.58%) |
Jan 17, 2007 | 20.44 | 20.85 | 20.38 | 20.77 | 12,834 | +0.23(+1.12%) |
Jan 16, 2007 | 20.55 | 20.83 | 20.49 | 20.54 | 80,560 | -0.20(-0.96%) |
Jan 12, 2007 | 20.41 | 20.74 | 20.01 | 20.74 | 24,606 | +0.15(+0.73%) |
Jan 11, 2007 | 20.17 | 20.59 | 20.00 | 20.59 | 34,895 | +0.41(+2.03%) |
Jan 10, 2007 | 20.05 | 20.28 | 20.00 | 20.18 | 12,089 | +0.05(+0.25%) |
Jan 09, 2007 | 20.00 | 20.32 | 19.98 | 20.13 | 52,333 | +0.17(+0.85%) |
Jan 08, 2007 | 19.88 | 20.06 | 19.80 | 19.96 | 26,285 | -0.05(-0.25%) |
Jan 05, 2007 | 20.34 | 20.38 | 20.00 | 20.01 | 9,993 | -0.64(-3.10%) |
Jan 04, 2007 | 20.83 | 20.83 | 20.30 | 20.65 | 12,337 | +0.01(+0.05%) |
Jan 03, 2007 | 20.75 | 20.88 | 20.34 | 20.64 | 32,976 | +0.13(+0.63%) |
Dec 29, 2006 | 20.57 | 20.75 | 20.50 | 20.51 | 12,411 | -0.06(-0.29%) |
Dec 28, 2006 | 21.15 | 21.21 | 20.27 | 20.57 | 36,454 | -1.41(-6.41%) |
Dec 27, 2006 | 20.30 | 21.98 | 20.00 | 21.98 | 38,710 | +1.48(+7.22%) |
Dec 26, 2006 | 20.30 | 20.53 | 20.27 | 20.50 | 13,338 | +0.12(+0.59%) |
Dec 22, 2006 | 20.90 | 20.90 | 20.38 | 20.38 | 22,725 | -0.46(-2.21%) |
Dec 21, 2006 | 21.17 | 21.17 | 20.71 | 20.84 | 17,349 | -0.01(-0.05%) |
Dec 20, 2006 | 21.67 | 21.67 | 20.84 | 20.85 | 22,764 | -0.70(-3.25%) |
Dec 19, 2006 | 21.27 | 21.66 | 21.26 | 21.55 | 16,906 | +0.23(+1.08%) |
Dec 18, 2006 | 21.70 | 21.95 | 21.32 | 21.32 | 14,767 | -0.44(-2.02%) |
Dec 15, 2006 | 21.86 | 21.88 | 21.70 | 21.76 | 15,950 | -0.10(-0.46%) |
Dec 14, 2006 | 21.30 | 21.89 | 21.30 | 21.86 | 47,582 | +0.47(+2.20%) |
Dec 13, 2006 | 21.20 | 21.40 | 21.20 | 21.39 | 15,067 | +0.24(+1.13%) |
Dec 12, 2006 | 21.40 | 21.40 | 20.96 | 21.15 | 40,340 | -0.27(-1.26%) |
Dec 11, 2006 | 21.04 | 21.48 | 21.00 | 21.42 | 18,844 | +0.33(+1.56%) |
Dec 08, 2006 | 21.24 | 21.49 | 20.83 | 21.09 | 24,801 | -0.15(-0.71%) |
Dec 07, 2006 | 21.11 | 21.42 | 21.03 | 21.24 | 27,167 | +0.38(+1.82%) |
Dec 06, 2006 | 21.16 | 21.33 | 20.76 | 20.86 | 14,295 | -0.42(-1.97%) |
Dec 05, 2006 | 21.70 | 21.70 | 21.19 | 21.28 | 29,455 | -0.42(-1.94%) |
Dec 04, 2006 | 20.93 | 21.70 | 20.87 | 21.70 | 31,833 | +1.24(+6.06%) |
Dec 01, 2006 | 20.86 | 20.92 | 20.39 | 20.46 | 34,266 | -0.46(-2.20%) |
Nov 30, 2006 | 21.15 | 21.15 | 20.92 | 20.92 | 15,100 | -0.12(-0.57%) |
Nov 29, 2006 | 21.02 | 21.17 | 20.96 | 21.04 | 17,662 | +0.04(+0.19%) |
Nov 28, 2006 | 21.22 | 21.22 | 20.89 | 21.00 | 25,692 | -0.22(-1.04%) |
Nov 27, 2006 | 21.92 | 21.92 | 21.02 | 21.22 | 29,873 | -0.84(-3.81%) |
Nov 24, 2006 | 21.90 | 22.08 | 21.84 | 22.06 | 5,093 | +0.06(+0.27%) |
Nov 22, 2006 | 22.00 | 22.57 | 21.68 | 22.00 | 17,034 | -0.13(-0.59%) |
Nov 21, 2006 | 21.15 | 22.13 | 21.15 | 22.13 | 39,628 | +1.01(+4.78%) |
Nov 20, 2006 | 21.28 | 21.36 | 21.11 | 21.12 | 10,665 | -0.22(-1.03%) |
Nov 17, 2006 | 21.22 | 21.52 | 21.22 | 21.34 | 15,140 | -0.01(-0.05%) |
Nov 16, 2006 | 21.60 | 21.74 | 21.32 | 21.35 | 14,137 | -0.02(-0.09%) |
Nov 15, 2006 | 22.15 | 22.22 | 20.81 | 21.37 | 66,962 | -0.71(-3.22%) |
Nov 14, 2006 | 22.23 | 22.32 | 22.02 | 22.08 | 31,986 | -0.04(-0.18%) |
Nov 13, 2006 | 21.79 | 22.35 | 21.54 | 22.12 | 56,998 | +0.34(+1.54%) |
Nov 10, 2006 | 21.29 | 21.82 | 21.29 | 21.78 | 25,608 | +0.46(+2.18%) |
Nov 09, 2006 | 20.67 | 21.48 | 20.46 | 21.32 | 28,041 | +0.65(+3.14%) |
Nov 08, 2006 | 20.00 | 20.70 | 19.83 | 20.67 | 69,462 | +0.67(+3.35%) |
Nov 07, 2006 | 20.84 | 21.57 | 19.52 | 20.00 | 131,150 | -0.83(-3.98%) |
Nov 06, 2006 | 21.05 | 21.23 | 20.41 | 20.83 | 36,173 | -0.38(-1.79%) |
Nov 03, 2006 | 21.36 | 21.44 | 21.13 | 21.21 | 18,072 | -0.09(-0.42%) |
Nov 02, 2006 | 20.67 | 21.30 | 20.42 | 21.30 | 30,464 | +0.50(+2.40%) |
Nov 01, 2006 | 21.57 | 21.57 | 20.70 | 20.80 | 16,474 | -0.68(-3.17%) |
Oct 31, 2006 | 20.75 | 21.65 | 20.75 | 21.48 | 29,505 | +0.43(+2.04%) |
Oct 30, 2006 | 21.23 | 21.50 | 21.00 | 21.05 | 17,237 | -0.25(-1.17%) |
Oct 27, 2006 | 21.70 | 21.70 | 21.30 | 21.30 | 31,008 | -0.41(-1.89%) |
Oct 26, 2006 | 21.96 | 21.96 | 21.53 | 21.71 | 65,161 | -0.18(-0.82%) |
Oct 25, 2006 | 21.89 | 21.90 | 21.70 | 21.89 | 34,077 | +0.00(+0.00%) |
Oct 24, 2006 | 22.00 | 22.00 | 21.62 | 21.89 | 40,035 | -0.04(-0.18%) |
Oct 23, 2006 | 21.63 | 21.99 | 21.52 | 21.93 | 61,773 | +0.17(+0.78%) |
Oct 20, 2006 | 21.64 | 22.00 | 21.24 | 21.76 | 94,286 | +0.20(+0.93%) |
Oct 19, 2006 | 22.00 | 22.00 | 21.06 | 21.56 | 45,623 | -0.44(-2.00%) |
Oct 18, 2006 | 21.91 | 22.00 | 21.66 | 22.00 | 16,196 | +0.09(+0.41%) |
Oct 17, 2006 | 21.24 | 21.91 | 21.16 | 21.91 | 19,880 | +0.58(+2.72%) |
Oct 16, 2006 | 20.90 | 21.37 | 20.65 | 21.33 | 36,239 | +0.33(+1.57%) |
Oct 13, 2006 | 20.25 | 21.00 | 20.03 | 21.00 | 32,482 | +0.76(+3.75%) |
Oct 12, 2006 | 20.05 | 20.29 | 19.98 | 20.24 | 32,404 | +0.24(+1.20%) |
Oct 11, 2006 | 19.80 | 20.30 | 19.80 | 20.00 | 25,098 | +0.03(+0.15%) |
Oct 10, 2006 | 20.81 | 20.90 | 19.61 | 19.97 | 62,536 | -0.87(-4.17%) |
Oct 09, 2006 | 20.42 | 20.85 | 20.42 | 20.84 | 7,974 | +0.41(+2.01%) |
Oct 06, 2006 | 20.77 | 20.78 | 20.23 | 20.43 | 11,466 | -0.32(-1.54%) |
Oct 05, 2006 | 20.14 | 20.75 | 20.05 | 20.75 | 13,273 | +0.69(+3.44%) |
Oct 04, 2006 | 19.99 | 20.18 | 19.99 | 20.06 | 21,056 | -0.07(-0.35%) |
Oct 03, 2006 | 19.78 | 20.85 | 19.78 | 20.13 | 21,067 | -0.60(-2.89%) |
Oct 02, 2006 | 20.43 | 20.99 | 19.93 | 20.73 | 27,628 | +0.22(+1.07%) |
Sep 29, 2006 | 19.88 | 20.90 | 19.52 | 20.51 | 33,626 | +0.55(+2.76%) |
Sep 28, 2006 | 19.32 | 20.08 | 19.26 | 19.96 | 24,438 | +0.63(+3.26%) |
Sep 27, 2006 | 19.31 | 19.75 | 19.20 | 19.33 | 43,256 | -0.07(-0.36%) |
Sep 26, 2006 | 19.10 | 19.54 | 19.10 | 19.40 | 22,692 | +0.25(+1.31%) |
Sep 25, 2006 | 18.87 | 19.25 | 18.87 | 19.15 | 19,055 | +0.36(+1.92%) |
Sep 22, 2006 | 18.60 | 18.90 | 18.60 | 18.79 | 8,952 | +0.19(+1.02%) |
Sep 21, 2006 | 18.67 | 18.77 | 18.60 | 18.60 | 22,442 | -0.07(-0.37%) |
Sep 20, 2006 | 18.20 | 18.69 | 18.00 | 18.67 | 31,310 | +0.49(+2.70%) |
Sep 19, 2006 | 18.66 | 18.81 | 18.18 | 18.18 | 38,346 | -0.36(-1.94%) |
Sep 18, 2006 | 18.73 | 18.85 | 18.49 | 18.54 | 20,418 | -0.11(-0.59%) |
Sep 15, 2006 | 18.88 | 19.12 | 18.65 | 18.65 | 6,451 | -0.03(-0.16%) |
Sep 14, 2006 | 18.77 | 18.86 | 18.60 | 18.68 | 9,020 | -0.11(-0.59%) |
Sep 13, 2006 | 18.56 | 19.02 | 18.56 | 18.79 | 20,498 | +0.19(+1.02%) |
Sep 12, 2006 | 18.35 | 19.11 | 18.27 | 18.60 | 25,926 | +0.18(+0.98%) |
Sep 11, 2006 | 19.06 | 19.13 | 18.37 | 18.42 | 31,246 | -0.64(-3.36%) |
Sep 08, 2006 | 19.44 | 19.47 | 19.01 | 19.06 | 29,458 | -0.42(-2.16%) |
Sep 07, 2006 | 19.94 | 19.94 | 19.48 | 19.48 | 22,500 | -0.55(-2.75%) |
Sep 06, 2006 | 20.11 | 20.27 | 19.65 | 20.03 | 35,598 | -0.17(-0.84%) |
Sep 05, 2006 | 19.95 | 20.40 | 19.84 | 20.20 | 17,298 | +0.18(+0.90%) |
Sep 01, 2006 | 19.78 | 20.16 | 19.71 | 20.02 | 16,255 | +0.30(+1.52%) |
Aug 31, 2006 | 19.57 | 19.95 | 19.57 | 19.72 | 18,707 | +0.15(+0.77%) |
Aug 30, 2006 | 19.57 | 19.87 | 19.40 | 19.57 | 9,240 | -0.06(-0.31%) |
Aug 29, 2006 | 19.88 | 19.88 | 19.62 | 19.63 | 11,139 | -0.26(-1.31%) |
Aug 28, 2006 | 19.99 | 19.99 | 19.65 | 19.89 | 9,637 | -0.04(-0.20%) |
Aug 25, 2006 | 19.57 | 20.10 | 19.50 | 19.93 | 13,016 | +0.39(+2.00%) |
Aug 24, 2006 | 19.52 | 19.57 | 19.02 | 19.54 | 47,908 | -0.38(-1.91%) |
Aug 23, 2006 | 20.10 | 20.28 | 19.65 | 19.92 | 26,494 | -0.18(-0.90%) |
Aug 22, 2006 | 20.03 | 20.23 | 19.60 | 20.10 | 14,474 | -0.16(-0.79%) |
Aug 21, 2006 | 19.94 | 20.59 | 19.94 | 20.26 | 27,276 | +0.29(+1.45%) |
Aug 18, 2006 | 20.11 | 20.40 | 19.92 | 19.97 | 19,636 | -0.58(-2.82%) |
Aug 17, 2006 | 20.36 | 20.59 | 19.81 | 20.55 | 34,632 | +0.08(+0.39%) |
Aug 16, 2006 | 19.95 | 20.49 | 19.85 | 20.47 | 38,636 | +0.66(+3.33%) |
Aug 15, 2006 | 19.09 | 19.86 | 18.90 | 19.81 | 25,674 | +0.86(+4.54%) |
Aug 14, 2006 | 19.20 | 19.82 | 18.66 | 18.95 | 24,416 | -0.21(-1.10%) |
Aug 11, 2006 | 17.62 | 19.16 | 17.62 | 19.16 | 42,747 | +1.58(+8.99%) |
Aug 10, 2006 | 17.89 | 18.18 | 17.58 | 17.58 | 34,403 | -0.33(-1.84%) |
Aug 09, 2006 | 18.32 | 18.41 | 17.83 | 17.91 | 32,631 | -0.35(-1.92%) |
Aug 08, 2006 | 17.93 | 18.72 | 17.50 | 18.26 | 60,151 | +0.43(+2.41%) |
Aug 07, 2006 | 17.98 | 18.12 | 17.58 | 17.83 | 25,077 | +0.02(+0.11%) |
Aug 04, 2006 | 17.85 | 18.41 | 17.52 | 17.81 | 22,953 | +0.13(+0.74%) |
Aug 03, 2006 | 17.60 | 17.91 | 17.42 | 17.68 | 20,055 | -0.03(-0.17%) |
Aug 02, 2006 | 17.78 | 18.27 | 17.59 | 17.71 | 27,060 | -0.06(-0.34%) |
Aug 01, 2006 | 17.93 | 18.52 | 17.65 | 17.77 | 19,923 | -0.31(-1.71%) |
Jul 31, 2006 | 18.23 | 18.84 | 18.04 | 18.08 | 76,186 | -0.02(-0.11%) |
Jul 28, 2006 | 17.59 | 18.10 | 17.54 | 18.10 | 47,992 | +0.58(+3.31%) |
Jul 27, 2006 | 17.70 | 18.23 | 17.05 | 17.52 | 33,391 | -0.13(-0.74%) |
Jul 26, 2006 | 17.37 | 17.70 | 17.27 | 17.65 | 30,854 | +0.27(+1.55%) |
Jul 25, 2006 | 16.81 | 17.45 | 16.81 | 17.38 | 65,986 | +0.47(+2.78%) |
Jul 24, 2006 | 16.65 | 17.19 | 16.51 | 16.91 | 47,716 | +0.29(+1.74%) |
Jul 21, 2006 | 16.75 | 17.01 | 16.51 | 16.62 | 53,552 | -0.03(-0.18%) |
Jul 20, 2006 | 17.58 | 17.76 | 16.58 | 16.65 | 75,808 | -0.93(-5.29%) |
Jul 19, 2006 | 17.50 | 18.07 | 17.50 | 17.58 | 40,545 | +0.14(+0.80%) |
Jul 18, 2006 | 17.99 | 18.07 | 17.10 | 17.44 | 37,591 | -0.43(-2.41%) |
Jul 17, 2006 | 17.85 | 18.15 | 17.76 | 17.87 | 26,060 | -0.08(-0.45%) |
Jul 14, 2006 | 18.37 | 18.72 | 17.75 | 17.95 | 70,413 | -0.49(-2.66%) |
Jul 13, 2006 | 19.52 | 19.72 | 18.20 | 18.44 | 108,401 | -1.28(-6.49%) |
Jul 12, 2006 | 19.94 | 20.12 | 19.38 | 19.72 | 52,060 | -0.18(-0.90%) |
Jul 11, 2006 | 19.97 | 20.09 | 19.87 | 19.90 | 39,229 | -0.17(-0.85%) |
Jul 10, 2006 | 20.65 | 20.68 | 20.05 | 20.07 | 35,834 | -0.26(-1.28%) |
Jul 07, 2006 | 20.25 | 20.55 | 20.21 | 20.33 | 24,424 | +0.04(+0.20%) |
Jul 06, 2006 | 20.51 | 20.62 | 20.11 | 20.29 | 31,530 | -0.10(-0.49%) |
Jul 05, 2006 | 20.72 | 20.80 | 20.26 | 20.39 | 52,379 | -0.33(-1.59%) |
Jul 03, 2006 | 20.81 | 20.83 | 20.30 | 20.72 | 28,188 | -0.06(-0.29%) |
Jun 30, 2006 | 19.80 | 20.78 | 19.35 | 20.78 | 689,153 | +1.15(+5.86%) |
Jun 29, 2006 | 18.54 | 19.74 | 18.54 | 19.63 | 89,500 | +1.17(+6.34%) |
Jun 28, 2006 | 18.63 | 18.73 | 18.06 | 18.46 | 36,638 | -0.32(-1.70%) |
Jun 27, 2006 | 18.52 | 18.96 | 18.52 | 18.78 | 54,989 | +0.30(+1.62%) |
Jun 26, 2006 | 18.20 | 18.48 | 18.10 | 18.48 | 41,100 | +0.36(+1.99%) |
Jun 23, 2006 | 17.91 | 18.28 | 17.75 | 18.12 | 37,485 | +0.10(+0.55%) |
Jun 22, 2006 | 18.01 | 18.05 | 17.74 | 18.02 | 22,498 | -0.11(-0.61%) |
Jun 21, 2006 | 17.58 | 18.29 | 17.40 | 18.13 | 54,664 | +0.64(+3.66%) |
Jun 20, 2006 | 17.82 | 17.82 | 17.48 | 17.49 | 41,951 | -0.22(-1.24%) |
Jun 19, 2006 | 18.21 | 18.21 | 17.69 | 17.71 | 47,261 | -0.39(-2.15%) |
Jun 16, 2006 | 18.27 | 18.43 | 17.74 | 18.10 | 121,913 | -0.22(-1.20%) |
Jun 15, 2006 | 17.67 | 18.45 | 17.67 | 18.32 | 52,486 | +0.69(+3.91%) |
Jun 14, 2006 | 17.18 | 17.73 | 17.09 | 17.63 | 59,435 | +0.68(+4.01%) |
Jun 13, 2006 | 17.60 | 18.12 | 16.93 | 16.95 | 97,148 | -0.64(-3.64%) |
Jun 12, 2006 | 17.81 | 17.83 | 17.53 | 17.59 | 52,390 | -0.13(-0.73%) |
Jun 09, 2006 | 18.30 | 18.47 | 17.70 | 17.72 | 65,847 | -0.59(-3.22%) |
Jun 08, 2006 | 18.33 | 18.48 | 17.79 | 18.31 | 55,323 | -0.18(-0.97%) |
Jun 07, 2006 | 18.43 | 19.33 | 18.27 | 18.49 | 76,732 | +0.23(+1.26%) |
Jun 06, 2006 | 18.71 | 19.58 | 18.04 | 18.26 | 109,709 | -0.44(-2.35%) |
Jun 05, 2006 | 19.77 | 19.87 | 18.65 | 18.70 | 95,621 | -1.22(-6.12%) |
Jun 02, 2006 | 19.95 | 20.18 | 19.66 | 19.92 | 67,654 | -0.06(-0.30%) |
Jun 01, 2006 | 19.76 | 20.08 | 19.50 | 19.98 | 69,181 | +0.28(+1.42%) |
May 31, 2006 | 19.96 | 19.99 | 19.50 | 19.70 | 154,183 | -0.21(-1.05%) |
May 30, 2006 | 20.50 | 20.55 | 19.87 | 19.91 | 139,218 | -0.77(-3.72%) |
May 26, 2006 | 20.49 | 20.69 | 20.30 | 20.68 | 69,878 | +0.17(+0.83%) |
May 25, 2006 | 20.52 | 20.85 | 20.22 | 20.51 | 99,183 | +0.15(+0.74%) |
May 24, 2006 | 20.22 | 20.81 | 19.98 | 20.36 | 71,146 | +0.06(+0.30%) |
May 23, 2006 | 19.63 | 20.63 | 19.63 | 20.30 | 62,054 | +0.80(+4.10%) |
May 22, 2006 | 19.41 | 19.73 | 19.11 | 19.50 | 74,303 | -0.01(-0.05%) |
May 19, 2006 | 19.63 | 19.65 | 18.93 | 19.51 | 89,041 | -0.03(-0.15%) |
May 18, 2006 | 19.85 | 20.34 | 19.50 | 19.54 | 83,354 | -0.14(-0.71%) |
May 17, 2006 | 20.26 | 20.70 | 19.63 | 19.68 | 99,629 | -0.55(-2.69%) |
May 16, 2006 | 19.88 | 20.44 | 19.88 | 20.23 | 54,669 | +0.33(+1.63%) |
May 15, 2006 | 20.77 | 20.82 | 19.80 | 19.90 | 73,496 | -1.12(-5.33%) |
May 12, 2006 | 21.59 | 21.59 | 20.90 | 21.02 | 92,121 | -0.67(-3.09%) |
May 11, 2006 | 21.55 | 21.98 | 21.51 | 21.69 | 62,472 | +0.15(+0.70%) |
May 10, 2006 | 21.25 | 21.75 | 21.25 | 21.54 | 82,845 | +0.14(+0.65%) |
May 09, 2006 | 20.05 | 21.57 | 20.05 | 21.40 | 186,907 | +1.10(+5.42%) |
May 08, 2006 | 20.50 | 21.21 | 19.77 | 20.30 | 272,317 | -2.04(-9.13%) |
May 05, 2006 | 21.47 | 22.39 | 21.22 | 22.34 | 64,889 | +1.12(+5.28%) |
May 04, 2006 | 20.87 | 21.44 | 20.67 | 21.22 | 30,298 | +0.27(+1.29%) |
May 03, 2006 | 21.16 | 21.18 | 20.80 | 20.95 | 33,967 | -0.30(-1.41%) |
May 02, 2006 | 21.49 | 21.70 | 21.17 | 21.25 | 48,839 | -0.26(-1.21%) |
May 01, 2006 | 21.92 | 22.08 | 21.38 | 21.51 | 88,327 | +0.43(+2.04%) |
Apr 28, 2006 | 20.52 | 21.31 | 20.50 | 21.08 | 44,700 | +0.38(+1.84%) |
Apr 27, 2006 | 21.11 | 21.49 | 20.61 | 20.70 | 69,085 | -0.44(-2.08%) |
Apr 26, 2006 | 21.80 | 21.92 | 21.08 | 21.14 | 112,983 | -1.00(-4.52%) |
Apr 25, 2006 | 21.53 | 22.20 | 21.48 | 22.14 | 47,191 | +0.56(+2.59%) |
Apr 24, 2006 | 21.87 | 21.88 | 21.53 | 21.58 | 34,652 | -0.24(-1.10%) |
Apr 21, 2006 | 22.28 | 22.28 | 21.80 | 21.82 | 44,200 | -0.33(-1.49%) |
Apr 20, 2006 | 21.86 | 22.28 | 21.60 | 22.15 | 42,789 | +0.40(+1.84%) |
Apr 19, 2006 | 21.55 | 21.80 | 21.46 | 21.75 | 37,131 | +0.35(+1.64%) |
Apr 18, 2006 | 21.00 | 21.61 | 21.00 | 21.40 | 39,747 | +0.53(+2.54%) |
Apr 17, 2006 | 21.03 | 21.38 | 20.61 | 20.87 | 57,127 | -0.21(-1.00%) |
Apr 13, 2006 | 21.32 | 21.66 | 20.86 | 21.08 | 26,613 | -0.21(-0.99%) |
Apr 12, 2006 | 20.73 | 21.64 | 20.75 | 21.29 | 59,668 | +0.56(+2.70%) |
Apr 11, 2006 | 21.55 | 21.74 | 20.48 | 20.73 | 86,238 | -0.85(-3.94%) |
Apr 10, 2006 | 21.35 | 22.08 | 21.28 | 21.58 | 82,761 | +0.20(+0.94%) |
Apr 07, 2006 | 22.23 | 22.24 | 21.30 | 21.38 | 49,337 | -0.80(-3.61%) |
Apr 06, 2006 | 22.41 | 22.65 | 21.57 | 22.18 | 67,417 | -0.27(-1.20%) |
Apr 05, 2006 | 22.45 | 22.58 | 22.25 | 22.45 | 72,040 | +0.22(+0.99%) |
Apr 04, 2006 | 22.06 | 22.69 | 21.80 | 22.23 | 89,945 | +0.40(+1.83%) |