Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.83 | 39.43 | 37.26 | 37.28 | 123,743 | -1.34(-3.48%) |
Apr 27, 2007 | 37.71 | 38.71 | 37.68 | 38.62 | 86,917 | +1.01(+2.70%) |
Apr 26, 2007 | 36.87 | 38.02 | 36.64 | 37.61 | 83,317 | +0.86(+2.35%) |
Apr 25, 2007 | 36.38 | 37.12 | 35.94 | 36.75 | 74,508 | +0.46(+1.28%) |
Apr 24, 2007 | 37.14 | 37.14 | 35.66 | 36.28 | 105,273 | -0.64(-1.74%) |
Apr 23, 2007 | 36.44 | 37.52 | 36.20 | 36.92 | 97,976 | +0.78(+2.15%) |
Apr 20, 2007 | 35.89 | 36.68 | 35.89 | 36.15 | 69,790 | +0.48(+1.35%) |
Apr 19, 2007 | 35.83 | 35.89 | 35.54 | 35.66 | 65,203 | -0.29(-0.80%) |
Apr 18, 2007 | 36.33 | 36.34 | 34.84 | 35.95 | 85,545 | -0.38(-1.05%) |
Apr 17, 2007 | 35.64 | 36.71 | 35.56 | 36.33 | 100,261 | +0.73(+2.04%) |
Apr 16, 2007 | 34.23 | 35.61 | 34.23 | 35.61 | 56,157 | +1.15(+3.34%) |
Apr 13, 2007 | 34.84 | 35.03 | 34.26 | 34.46 | 48,954 | -0.22(-0.63%) |
Apr 12, 2007 | 34.23 | 35.00 | 33.93 | 34.68 | 72,223 | +0.38(+1.11%) |
Apr 11, 2007 | 34.17 | 34.74 | 33.66 | 34.30 | 99,069 | +0.41(+1.20%) |
Apr 10, 2007 | 34.99 | 35.26 | 33.84 | 33.89 | 240,880 | -1.37(-3.88%) |
Apr 09, 2007 | 35.37 | 35.94 | 35.09 | 35.26 | 55,745 | -0.18(-0.50%) |
Apr 05, 2007 | 35.54 | 35.82 | 35.08 | 35.44 | 55,898 | +0.02(+0.05%) |
Apr 04, 2007 | 35.89 | 36.10 | 34.99 | 35.42 | 107,606 | +0.22(+0.62%) |
Apr 03, 2007 | 34.94 | 36.27 | 34.94 | 35.20 | 101,830 | +0.00(+0.00%) |
Apr 02, 2007 | 36.47 | 36.47 | 34.72 | 35.20 | 135,697 | -1.01(-2.80%) |
Mar 30, 2007 | 34.65 | 36.34 | 34.40 | 36.21 | 137,951 | +1.72(+5.00%) |
Mar 29, 2007 | 35.30 | 35.57 | 33.81 | 34.49 | 123,008 | -0.56(-1.59%) |
Mar 28, 2007 | 35.50 | 35.50 | 34.94 | 35.05 | 111,011 | -0.08(-0.22%) |
Mar 27, 2007 | 35.49 | 35.82 | 34.79 | 35.12 | 141,402 | -0.57(-1.61%) |
Mar 26, 2007 | 35.99 | 36.02 | 35.14 | 35.70 | 265,932 | +0.08(+0.21%) |
Mar 23, 2007 | 38.49 | 38.49 | 35.62 | 35.62 | 400,616 | -3.02(-7.81%) |
Mar 22, 2007 | 39.88 | 40.45 | 38.19 | 38.64 | 190,316 | -1.01(-2.56%) |
Mar 21, 2007 | 38.96 | 40.14 | 38.96 | 39.65 | 189,770 | +0.70(+1.80%) |
Mar 20, 2007 | 37.79 | 38.95 | 37.42 | 38.95 | 132,093 | +1.48(+3.95%) |
Mar 19, 2007 | 37.30 | 38.77 | 37.30 | 37.47 | 117,534 | +0.19(+0.50%) |
Mar 16, 2007 | 37.18 | 37.81 | 36.76 | 37.29 | 131,089 | +0.09(+0.25%) |
Mar 15, 2007 | 35.85 | 37.43 | 35.81 | 37.19 | 102,666 | +1.47(+4.12%) |
Mar 14, 2007 | 36.06 | 36.74 | 35.12 | 35.72 | 148,578 | -0.46(-1.26%) |
Mar 13, 2007 | 37.44 | 37.41 | 35.85 | 36.18 | 134,657 | -1.26(-3.36%) |
Mar 12, 2007 | 37.35 | 37.92 | 36.76 | 37.44 | 91,201 | +0.02(+0.05%) |
Mar 09, 2007 | 37.72 | 37.90 | 37.18 | 37.42 | 104,425 | -0.18(-0.47%) |
Mar 08, 2007 | 37.41 | 38.41 | 37.17 | 37.60 | 162,673 | +0.66(+1.78%) |
Mar 07, 2007 | 36.68 | 37.40 | 36.41 | 36.94 | 198,026 | -0.08(-0.21%) |
Mar 06, 2007 | 34.68 | 37.42 | 34.50 | 37.02 | 371,748 | +3.16(+9.34%) |
Mar 05, 2007 | 33.54 | 34.36 | 33.05 | 33.86 | 290,246 | +0.13(+0.38%) |
Mar 02, 2007 | 32.86 | 34.21 | 32.86 | 33.73 | 235,607 | +1.14(+3.50%) |
Mar 01, 2007 | 31.39 | 33.96 | 31.39 | 32.59 | 369,989 | -0.10(-0.31%) |
Feb 28, 2007 | 35.44 | 35.83 | 32.37 | 32.69 | 520,271 | -2.70(-7.62%) |
Feb 27, 2007 | 36.82 | 36.82 | 35.24 | 35.39 | 255,801 | -2.06(-5.51%) |
Feb 26, 2007 | 38.03 | 38.36 | 36.71 | 37.45 | 168,481 | -0.14(-0.38%) |
Feb 23, 2007 | 38.45 | 38.81 | 37.40 | 37.59 | 138,516 | -0.95(-2.46%) |
Feb 22, 2007 | 38.47 | 39.10 | 37.55 | 38.54 | 165,401 | +0.09(+0.24%) |
Feb 21, 2007 | 37.65 | 38.67 | 37.32 | 38.45 | 174,267 | +0.49(+1.29%) |
Feb 20, 2007 | 36.49 | 38.10 | 35.72 | 37.96 | 382,287 | +1.83(+5.05%) |
Feb 16, 2007 | 32.84 | 37.08 | 32.84 | 36.13 | 1,252,467 | +6.41(+21.59%) |
Feb 15, 2007 | 29.53 | 30.00 | 29.16 | 29.72 | 30,018 | +0.34(+1.15%) |
Feb 14, 2007 | 29.33 | 29.52 | 29.32 | 29.38 | 21,471 | +0.03(+0.12%) |
Feb 13, 2007 | 29.53 | 29.53 | 29.19 | 29.34 | 49,222 | +0.00(+0.00%) |
Feb 12, 2007 | 29.76 | 29.76 | 29.17 | 29.34 | 62,542 | -0.36(-1.20%) |
Feb 09, 2007 | 29.58 | 29.85 | 29.18 | 29.70 | 62,417 | +0.16(+0.54%) |
Feb 08, 2007 | 28.48 | 29.54 | 28.47 | 29.54 | 48,069 | +1.06(+3.71%) |
Feb 07, 2007 | 28.73 | 28.83 | 28.44 | 28.48 | 49,520 | -0.35(-1.20%) |
Feb 06, 2007 | 29.07 | 29.49 | 28.78 | 28.83 | 70,599 | -0.12(-0.41%) |
Feb 05, 2007 | 29.10 | 29.33 | 28.84 | 28.95 | 75,668 | -0.19(-0.67%) |
Feb 02, 2007 | 28.73 | 29.16 | 28.41 | 29.14 | 73,418 | +0.44(+1.53%) |
Feb 01, 2007 | 27.95 | 28.82 | 27.95 | 28.70 | 102,127 | +0.72(+2.57%) |
Jan 31, 2007 | 27.78 | 28.04 | 27.26 | 27.98 | 70,827 | +0.27(+0.98%) |
Jan 30, 2007 | 27.37 | 27.77 | 27.26 | 27.71 | 27,053 | +0.58(+2.15%) |
Jan 29, 2007 | 26.83 | 27.26 | 26.69 | 27.13 | 49,595 | +0.28(+1.04%) |
Jan 26, 2007 | 26.81 | 27.15 | 26.50 | 26.85 | 25,535 | +0.22(+0.83%) |
Jan 25, 2007 | 27.27 | 27.27 | 26.62 | 26.63 | 32,948 | -0.67(-2.45%) |
Jan 24, 2007 | 26.75 | 27.38 | 26.57 | 27.30 | 72,692 | +0.63(+2.34%) |
Jan 23, 2007 | 26.87 | 26.93 | 26.28 | 26.67 | 89,109 | -0.33(-1.22%) |
Jan 22, 2007 | 27.38 | 27.61 | 26.90 | 27.00 | 81,804 | -0.25(-0.93%) |
Jan 19, 2007 | 26.67 | 27.30 | 26.62 | 27.26 | 52,977 | +0.40(+1.48%) |
Jan 18, 2007 | 26.73 | 26.99 | 26.30 | 26.86 | 100,500 | +0.30(+1.15%) |
Jan 17, 2007 | 26.62 | 27.17 | 26.31 | 26.55 | 59,761 | -0.05(-0.19%) |
Jan 16, 2007 | 26.83 | 27.03 | 26.22 | 26.60 | 75,784 | -0.40(-1.47%) |
Jan 12, 2007 | 26.33 | 27.00 | 26.20 | 27.00 | 62,002 | +0.72(+2.73%) |
Jan 11, 2007 | 26.65 | 26.91 | 26.00 | 26.28 | 53,351 | -0.19(-0.73%) |
Jan 10, 2007 | 27.33 | 27.33 | 25.84 | 26.48 | 61,108 | -0.56(-2.06%) |
Jan 09, 2007 | 25.96 | 27.31 | 25.96 | 27.04 | 65,017 | +1.05(+4.03%) |
Jan 08, 2007 | 27.04 | 27.04 | 25.84 | 25.99 | 78,907 | -0.86(-3.21%) |
Jan 05, 2007 | 27.37 | 27.37 | 26.82 | 26.85 | 53,937 | -0.46(-1.70%) |
Jan 04, 2007 | 27.58 | 27.68 | 27.00 | 27.31 | 65,776 | -0.35(-1.25%) |
Jan 03, 2007 | 27.26 | 27.80 | 27.08 | 27.66 | 99,137 | +0.86(+3.22%) |
Dec 29, 2006 | 26.73 | 27.48 | 26.34 | 26.80 | 51,785 | +0.19(+0.73%) |
Dec 28, 2006 | 27.28 | 27.29 | 26.60 | 26.60 | 39,379 | -0.67(-2.45%) |
Dec 27, 2006 | 27.29 | 27.78 | 27.22 | 27.27 | 47,832 | +0.03(+0.09%) |
Dec 26, 2006 | 26.17 | 27.25 | 26.17 | 27.25 | 41,861 | +1.23(+4.71%) |
Dec 22, 2006 | 26.66 | 26.73 | 25.93 | 26.02 | 57,635 | -0.74(-2.78%) |
Dec 21, 2006 | 26.88 | 27.21 | 26.64 | 26.77 | 72,757 | -0.19(-0.69%) |
Dec 20, 2006 | 26.95 | 27.68 | 26.90 | 26.95 | 94,919 | +0.00(+0.00%) |
Dec 19, 2006 | 27.12 | 27.41 | 26.44 | 26.95 | 100,253 | -0.03(-0.09%) |
Dec 18, 2006 | 25.35 | 27.15 | 25.35 | 26.98 | 245,025 | +1.79(+7.11%) |
Dec 15, 2006 | 24.48 | 25.35 | 24.39 | 25.19 | 143,160 | +1.00(+4.12%) |
Dec 14, 2006 | 24.45 | 25.31 | 24.13 | 24.19 | 107,832 | -0.19(-0.80%) |
Dec 13, 2006 | 25.69 | 25.78 | 24.18 | 24.38 | 100,305 | -1.11(-4.34%) |
Dec 12, 2006 | 25.87 | 26.03 | 25.04 | 25.49 | 67,869 | -0.27(-1.05%) |
Dec 11, 2006 | 26.11 | 26.27 | 25.69 | 25.76 | 110,792 | +0.00(+0.00%) |
Dec 08, 2006 | 24.37 | 26.11 | 24.33 | 25.76 | 205,668 | +1.24(+5.06%) |
Dec 07, 2006 | 23.66 | 25.35 | 22.94 | 24.52 | 423,514 | +2.50(+11.36%) |
Dec 06, 2006 | 22.16 | 22.37 | 21.77 | 22.02 | 54,155 | +0.03(+0.15%) |
Dec 05, 2006 | 22.30 | 22.45 | 21.86 | 21.98 | 73,876 | -0.30(-1.33%) |
Dec 04, 2006 | 21.30 | 22.28 | 21.30 | 22.28 | 64,434 | +0.74(+3.41%) |
Dec 01, 2006 | 21.75 | 21.76 | 21.40 | 21.54 | 34,315 | -0.22(-1.01%) |
Nov 30, 2006 | 21.67 | 21.93 | 21.61 | 21.76 | 40,466 | +0.03(+0.16%) |
Nov 29, 2006 | 21.74 | 22.20 | 21.62 | 21.73 | 44,663 | -0.01(-0.04%) |
Nov 28, 2006 | 21.78 | 22.28 | 21.72 | 21.74 | 36,979 | -0.01(-0.04%) |
Nov 27, 2006 | 22.29 | 22.60 | 21.71 | 21.75 | 39,753 | -0.52(-2.35%) |
Nov 24, 2006 | 21.69 | 22.38 | 21.64 | 22.27 | 24,084 | +0.52(+2.41%) |
Nov 22, 2006 | 21.89 | 22.24 | 21.56 | 21.75 | 70,990 | -0.19(-0.89%) |
Nov 21, 2006 | 22.34 | 22.34 | 21.91 | 21.94 | 46,298 | -0.27(-1.22%) |
Nov 20, 2006 | 22.13 | 22.39 | 22.09 | 22.21 | 27,440 | -0.12(-0.53%) |
Nov 17, 2006 | 22.46 | 22.46 | 21.85 | 22.33 | 50,396 | -0.23(-1.01%) |
Nov 16, 2006 | 22.89 | 23.28 | 22.22 | 22.56 | 86,236 | +0.08(+0.34%) |
Nov 15, 2006 | 21.76 | 22.61 | 21.68 | 22.48 | 57,835 | +0.72(+3.30%) |
Nov 14, 2006 | 20.94 | 21.89 | 20.94 | 21.76 | 62,548 | +0.82(+3.91%) |
Nov 13, 2006 | 21.00 | 21.04 | 20.82 | 20.94 | 58,048 | +0.04(+0.20%) |
Nov 10, 2006 | 21.58 | 21.89 | 20.80 | 20.90 | 62,931 | -0.72(-3.32%) |
Nov 09, 2006 | 22.00 | 22.07 | 21.62 | 21.62 | 40,709 | -0.28(-1.27%) |
Nov 08, 2006 | 21.76 | 21.97 | 21.75 | 21.90 | 45,586 | +0.11(+0.50%) |
Nov 07, 2006 | 21.75 | 21.88 | 21.61 | 21.79 | 65,463 | +0.10(+0.47%) |
Nov 06, 2006 | 21.54 | 21.91 | 21.48 | 21.69 | 61,934 | +0.31(+1.46%) |
Nov 03, 2006 | 21.36 | 21.51 | 21.34 | 21.37 | 54,356 | -0.13(-0.59%) |
Nov 02, 2006 | 21.42 | 21.57 | 21.36 | 21.50 | 21,816 | -0.11(-0.51%) |
Nov 01, 2006 | 22.21 | 22.33 | 21.61 | 21.61 | 27,578 | -0.41(-1.88%) |
Oct 31, 2006 | 21.97 | 22.29 | 21.60 | 22.02 | 35,253 | +0.06(+0.27%) |
Oct 30, 2006 | 22.06 | 22.36 | 21.72 | 21.97 | 42,197 | -0.12(-0.54%) |
Oct 27, 2006 | 22.78 | 22.86 | 22.04 | 22.08 | 24,614 | -0.69(-3.04%) |
Oct 26, 2006 | 22.50 | 23.04 | 22.50 | 22.78 | 56,226 | +0.32(+1.43%) |
Oct 25, 2006 | 22.00 | 22.68 | 21.83 | 22.46 | 42,705 | +0.47(+2.15%) |
Oct 24, 2006 | 22.70 | 22.94 | 21.55 | 21.98 | 61,748 | -0.72(-3.16%) |
Oct 23, 2006 | 23.17 | 23.66 | 22.62 | 22.70 | 34,646 | -0.57(-2.43%) |
Oct 20, 2006 | 23.90 | 23.90 | 22.76 | 23.27 | 69,967 | -0.53(-2.24%) |
Oct 19, 2006 | 23.93 | 24.16 | 23.70 | 23.80 | 21,799 | -0.29(-1.19%) |
Oct 18, 2006 | 24.12 | 24.53 | 24.09 | 24.09 | 20,782 | +0.19(+0.81%) |
Oct 17, 2006 | 24.15 | 24.32 | 23.77 | 23.89 | 32,831 | -0.46(-1.91%) |
Oct 16, 2006 | 23.29 | 24.73 | 23.29 | 24.36 | 66,505 | +0.95(+4.08%) |
Oct 13, 2006 | 23.75 | 24.20 | 23.40 | 23.40 | 38,148 | -0.26(-1.11%) |
Oct 12, 2006 | 23.45 | 23.75 | 23.36 | 23.66 | 66,991 | +0.30(+1.27%) |
Oct 11, 2006 | 23.21 | 24.03 | 23.21 | 23.37 | 73,457 | -0.03(-0.14%) |
Oct 10, 2006 | 22.32 | 23.51 | 22.24 | 23.40 | 91,879 | +1.08(+4.85%) |
Oct 09, 2006 | 22.52 | 22.78 | 22.32 | 22.32 | 61,877 | -0.08(-0.38%) |
Oct 06, 2006 | 21.17 | 22.52 | 21.17 | 22.40 | 104,291 | +1.28(+6.08%) |
Oct 05, 2006 | 20.44 | 21.16 | 20.44 | 21.12 | 45,945 | +0.61(+2.97%) |
Oct 04, 2006 | 20.06 | 20.73 | 19.70 | 20.51 | 36,143 | +0.33(+1.63%) |
Oct 03, 2006 | 20.03 | 20.28 | 19.50 | 20.18 | 39,401 | +0.00(+0.00%) |
Oct 02, 2006 | 20.35 | 20.44 | 19.91 | 20.18 | 27,027 | -0.11(-0.54%) |
Sep 29, 2006 | 20.52 | 20.76 | 20.29 | 20.29 | 45,087 | +0.02(+0.08%) |
Sep 28, 2006 | 20.12 | 20.49 | 20.12 | 20.27 | 27,574 | -0.01(-0.04%) |
Sep 27, 2006 | 20.07 | 20.58 | 20.07 | 20.28 | 34,955 | +0.16(+0.80%) |
Sep 26, 2006 | 20.14 | 20.55 | 20.08 | 20.12 | 35,471 | -0.13(-0.63%) |
Sep 25, 2006 | 20.07 | 20.33 | 20.07 | 20.25 | 22,455 | +0.30(+1.53%) |
Sep 22, 2006 | 20.48 | 20.50 | 19.92 | 19.95 | 38,260 | -0.51(-2.48%) |
Sep 21, 2006 | 20.71 | 20.83 | 20.29 | 20.45 | 29,932 | -0.13(-0.62%) |
Sep 20, 2006 | 20.44 | 20.87 | 19.91 | 20.58 | 35,162 | +0.41(+2.05%) |
Sep 19, 2006 | 20.27 | 20.39 | 19.93 | 20.16 | 22,046 | -0.19(-0.91%) |
Sep 18, 2006 | 20.38 | 20.69 | 19.73 | 20.35 | 45,394 | -0.03(-0.12%) |
Sep 15, 2006 | 21.01 | 21.05 | 19.91 | 20.38 | 77,144 | -0.42(-2.01%) |
Sep 14, 2006 | 20.72 | 20.93 | 20.41 | 20.79 | 37,410 | +0.07(+0.35%) |
Sep 13, 2006 | 21.08 | 21.39 | 20.56 | 20.72 | 41,968 | -0.26(-1.25%) |
Sep 12, 2006 | 19.85 | 20.98 | 19.84 | 20.98 | 54,503 | +1.19(+6.02%) |
Sep 11, 2006 | 20.60 | 20.60 | 19.73 | 19.79 | 58,228 | -0.79(-3.82%) |
Sep 08, 2006 | 21.08 | 21.08 | 20.37 | 20.58 | 22,438 | -0.35(-1.66%) |
Sep 07, 2006 | 21.47 | 21.48 | 20.80 | 20.93 | 39,875 | -0.54(-2.52%) |
Sep 06, 2006 | 21.58 | 21.70 | 21.47 | 21.47 | 28,979 | -0.32(-1.47%) |
Sep 05, 2006 | 21.64 | 21.92 | 21.45 | 21.79 | 35,061 | +0.22(+1.02%) |
Sep 01, 2006 | 21.91 | 22.40 | 21.29 | 21.57 | 42,785 | -0.14(-0.62%) |
Aug 31, 2006 | 22.30 | 22.55 | 21.64 | 21.70 | 42,256 | -0.67(-2.98%) |
Aug 30, 2006 | 22.93 | 23.12 | 22.27 | 22.37 | 43,136 | -0.04(-0.19%) |
Aug 29, 2006 | 21.37 | 22.77 | 21.37 | 22.41 | 110,191 | +1.00(+4.66%) |
Aug 28, 2006 | 21.00 | 21.60 | 21.00 | 21.42 | 56,722 | +0.33(+1.56%) |
Aug 25, 2006 | 21.64 | 21.71 | 20.77 | 21.09 | 77,922 | -0.73(-3.33%) |
Aug 24, 2006 | 22.51 | 22.52 | 21.33 | 21.81 | 70,363 | -0.43(-1.94%) |
Aug 23, 2006 | 21.97 | 23.24 | 21.91 | 22.24 | 162,610 | +0.40(+1.82%) |
Aug 22, 2006 | 20.49 | 21.91 | 20.22 | 21.85 | 315,144 | +2.56(+13.28%) |
Aug 21, 2006 | 19.40 | 19.42 | 19.15 | 19.29 | 51,044 | -0.13(-0.65%) |
Aug 18, 2006 | 19.70 | 19.70 | 18.96 | 19.41 | 77,641 | -0.20(-1.03%) |
Aug 17, 2006 | 19.66 | 19.82 | 19.28 | 19.62 | 42,484 | -0.05(-0.26%) |
Aug 16, 2006 | 19.91 | 20.37 | 19.59 | 19.67 | 91,341 | -0.01(-0.04%) |
Aug 15, 2006 | 18.97 | 19.73 | 18.68 | 19.67 | 83,863 | +0.98(+5.24%) |
Aug 14, 2006 | 18.83 | 19.04 | 18.65 | 18.69 | 37,107 | -0.14(-0.76%) |
Aug 11, 2006 | 19.24 | 19.51 | 18.32 | 18.84 | 65,403 | -0.50(-2.58%) |
Aug 10, 2006 | 18.17 | 19.42 | 17.93 | 19.34 | 126,292 | +0.85(+4.57%) |
Aug 09, 2006 | 17.62 | 19.09 | 17.25 | 18.49 | 134,769 | +0.97(+5.55%) |
Aug 08, 2006 | 16.73 | 17.55 | 16.73 | 17.52 | 54,424 | +0.74(+4.43%) |
Aug 07, 2006 | 17.79 | 17.81 | 16.73 | 16.78 | 112,329 | -1.03(-5.79%) |
Aug 04, 2006 | 17.72 | 18.69 | 17.72 | 17.81 | 60,791 | +0.09(+0.53%) |
Aug 03, 2006 | 17.38 | 17.88 | 17.30 | 17.71 | 60,752 | +0.17(+0.96%) |
Aug 02, 2006 | 17.76 | 18.09 | 17.50 | 17.55 | 95,445 | -0.23(-1.28%) |
Aug 01, 2006 | 17.67 | 17.86 | 17.41 | 17.77 | 86,172 | +0.10(+0.57%) |
Jul 31, 2006 | 17.57 | 18.06 | 17.45 | 17.67 | 110,231 | +0.09(+0.53%) |
Jul 28, 2006 | 17.43 | 17.65 | 17.26 | 17.58 | 57,582 | +0.16(+0.92%) |
Jul 27, 2006 | 17.66 | 17.94 | 17.41 | 17.42 | 89,908 | -0.29(-1.62%) |
Jul 26, 2006 | 17.65 | 17.93 | 17.61 | 17.71 | 118,010 | +0.08(+0.43%) |
Jul 25, 2006 | 17.60 | 17.73 | 17.38 | 17.63 | 317,268 | +0.06(+0.34%) |
Jul 24, 2006 | 18.15 | 18.30 | 17.38 | 17.57 | 259,093 | -0.57(-3.17%) |
Jul 21, 2006 | 19.74 | 19.74 | 18.07 | 18.15 | 90,158 | -1.49(-7.58%) |
Jul 20, 2006 | 20.15 | 20.80 | 19.55 | 19.63 | 41,825 | -0.52(-2.60%) |
Jul 19, 2006 | 18.30 | 20.16 | 18.22 | 20.16 | 113,982 | +1.79(+9.76%) |
Jul 18, 2006 | 19.11 | 19.26 | 18.09 | 18.36 | 127,263 | -0.63(-3.29%) |
Jul 17, 2006 | 19.13 | 19.46 | 18.74 | 18.99 | 51,263 | +0.13(+0.67%) |
Jul 14, 2006 | 19.46 | 19.91 | 18.74 | 18.86 | 131,664 | -0.66(-3.38%) |
Jul 13, 2006 | 19.46 | 19.89 | 19.44 | 19.52 | 52,042 | -0.11(-0.56%) |
Jul 12, 2006 | 19.73 | 20.09 | 19.45 | 19.63 | 71,775 | -0.09(-0.47%) |
Jul 11, 2006 | 20.38 | 20.63 | 19.69 | 19.73 | 105,155 | -0.75(-3.67%) |
Jul 10, 2006 | 20.69 | 21.22 | 20.48 | 20.48 | 37,968 | -0.13(-0.62%) |
Jul 07, 2006 | 20.93 | 20.99 | 20.55 | 20.60 | 41,838 | -0.62(-2.91%) |
Jul 06, 2006 | 21.09 | 21.53 | 20.87 | 21.22 | 52,288 | +0.15(+0.72%) |
Jul 05, 2006 | 21.59 | 21.91 | 21.04 | 21.07 | 49,739 | -0.85(-3.89%) |
Jul 03, 2006 | 21.81 | 22.07 | 21.70 | 21.92 | 21,657 | +0.21(+0.97%) |
Jun 30, 2006 | 21.72 | 22.18 | 21.48 | 21.71 | 43,415 | -0.15(-0.70%) |
Jun 29, 2006 | 21.14 | 21.96 | 20.82 | 21.86 | 59,161 | +0.75(+3.56%) |
Jun 28, 2006 | 21.55 | 21.89 | 21.06 | 21.11 | 39,518 | -0.51(-2.35%) |
Jun 27, 2006 | 21.89 | 22.38 | 21.55 | 21.62 | 30,469 | -0.09(-0.43%) |
Jun 26, 2006 | 21.64 | 22.03 | 21.13 | 21.71 | 33,840 | +0.06(+0.27%) |
Jun 23, 2006 | 21.26 | 21.90 | 21.26 | 21.65 | 40,660 | +0.36(+1.71%) |
Jun 22, 2006 | 21.23 | 21.48 | 20.96 | 21.29 | 93,437 | +0.13(+0.60%) |
Jun 21, 2006 | 20.97 | 21.48 | 20.70 | 21.16 | 119,811 | +0.12(+0.56%) |
Jun 20, 2006 | 21.92 | 22.10 | 20.84 | 21.04 | 109,557 | -1.15(-5.18%) |
Jun 19, 2006 | 22.00 | 22.70 | 21.98 | 22.19 | 55,414 | +0.19(+0.88%) |
Jun 16, 2006 | 22.44 | 22.96 | 21.57 | 22.00 | 70,012 | -0.38(-1.70%) |
Jun 15, 2006 | 22.89 | 22.89 | 21.81 | 22.38 | 77,315 | +0.11(+0.49%) |
Jun 14, 2006 | 22.24 | 22.51 | 22.02 | 22.27 | 46,426 | +0.02(+0.08%) |
Jun 13, 2006 | 22.82 | 23.52 | 22.25 | 22.25 | 90,970 | -0.75(-3.27%) |
Jun 12, 2006 | 24.05 | 24.64 | 22.95 | 23.00 | 50,624 | -1.74(-7.04%) |
Jun 09, 2006 | 24.74 | 25.31 | 24.16 | 24.75 | 38,057 | -0.03(-0.10%) |
Jun 08, 2006 | 24.61 | 25.13 | 23.33 | 24.77 | 64,592 | +0.15(+0.62%) |
Jun 07, 2006 | 24.21 | 25.35 | 24.21 | 24.62 | 49,940 | +0.30(+1.22%) |
Jun 06, 2006 | 24.88 | 24.90 | 24.30 | 24.32 | 66,950 | -0.10(-0.42%) |
Jun 05, 2006 | 24.63 | 24.91 | 24.31 | 24.42 | 42,416 | -0.20(-0.82%) |
Jun 02, 2006 | 24.81 | 25.19 | 24.18 | 24.63 | 126,806 | +0.44(+1.82%) |
Jun 01, 2006 | 23.96 | 24.93 | 23.89 | 24.19 | 75,381 | +0.25(+1.06%) |
May 31, 2006 | 24.36 | 24.51 | 23.88 | 23.93 | 42,215 | -0.48(-1.97%) |
May 30, 2006 | 25.15 | 25.52 | 24.17 | 24.42 | 63,614 | -1.34(-5.22%) |
May 26, 2006 | 25.83 | 25.83 | 25.55 | 25.76 | 26,802 | +0.30(+1.16%) |
May 25, 2006 | 25.11 | 25.89 | 25.11 | 25.46 | 71,511 | +0.35(+1.41%) |
May 24, 2006 | 24.97 | 25.47 | 24.53 | 25.11 | 72,455 | -0.11(-0.44%) |
May 23, 2006 | 23.56 | 26.08 | 23.55 | 25.22 | 97,879 | +1.16(+4.81%) |
May 22, 2006 | 24.30 | 24.75 | 23.71 | 24.06 | 112,697 | -0.24(-0.97%) |
May 19, 2006 | 24.75 | 25.55 | 24.30 | 24.30 | 265,611 | -0.16(-0.66%) |
May 18, 2006 | 23.46 | 25.27 | 22.73 | 24.46 | 158,293 | +1.23(+5.31%) |
May 17, 2006 | 22.52 | 23.83 | 22.52 | 23.22 | 89,108 | -0.45(-1.89%) |
May 16, 2006 | 24.19 | 24.19 | 22.93 | 23.67 | 76,645 | -0.36(-1.48%) |
May 15, 2006 | 23.89 | 24.95 | 23.45 | 24.03 | 68,137 | -1.16(-4.60%) |
May 12, 2006 | 25.65 | 25.72 | 24.04 | 25.19 | 98,189 | -0.44(-1.72%) |
May 11, 2006 | 27.22 | 27.27 | 25.57 | 25.62 | 51,096 | -1.63(-5.98%) |
May 10, 2006 | 27.37 | 27.49 | 27.01 | 27.26 | 51,524 | -0.05(-0.19%) |
May 09, 2006 | 27.40 | 27.40 | 27.04 | 27.31 | 27,574 | -0.06(-0.22%) |
May 08, 2006 | 27.20 | 27.87 | 27.20 | 27.37 | 23,190 | +0.20(+0.75%) |
May 05, 2006 | 27.31 | 27.44 | 26.90 | 27.16 | 38,961 | +0.08(+0.28%) |
May 04, 2006 | 27.47 | 27.47 | 26.89 | 27.09 | 17,191 | -0.34(-1.23%) |
May 03, 2006 | 26.89 | 27.47 | 26.75 | 27.42 | 54,986 | +0.41(+1.53%) |
May 02, 2006 | 26.98 | 27.64 | 26.95 | 27.01 | 44,198 | +0.03(+0.09%) |