Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.16 | 23.29 | 22.94 | 23.10 | 141,980 | -0.06(-0.24%) |
Apr 27, 2007 | 23.79 | 23.88 | 22.88 | 23.15 | 133,956 | -0.72(-3.01%) |
Apr 26, 2007 | 23.28 | 23.87 | 23.05 | 23.87 | 87,483 | +0.51(+2.20%) |
Apr 25, 2007 | 23.26 | 23.52 | 23.09 | 23.36 | 161,071 | +0.22(+0.97%) |
Apr 24, 2007 | 23.24 | 23.26 | 22.79 | 23.13 | 134,659 | -0.01(-0.04%) |
Apr 23, 2007 | 23.57 | 23.57 | 22.91 | 23.14 | 83,629 | -0.31(-1.31%) |
Apr 20, 2007 | 22.69 | 23.59 | 22.45 | 23.45 | 177,598 | +1.09(+4.88%) |
Apr 19, 2007 | 22.05 | 22.87 | 21.97 | 22.36 | 126,871 | +0.15(+0.67%) |
Apr 18, 2007 | 22.63 | 22.63 | 22.02 | 22.21 | 127,286 | -0.48(-2.10%) |
Apr 17, 2007 | 22.85 | 22.85 | 22.21 | 22.69 | 156,150 | -0.24(-1.06%) |
Apr 16, 2007 | 22.17 | 22.97 | 22.14 | 22.93 | 106,773 | +0.82(+3.71%) |
Apr 13, 2007 | 22.08 | 22.22 | 21.78 | 22.11 | 119,054 | +0.10(+0.47%) |
Apr 12, 2007 | 20.60 | 22.20 | 20.58 | 22.01 | 236,124 | +1.44(+6.98%) |
Apr 11, 2007 | 21.17 | 21.28 | 20.37 | 20.57 | 131,028 | -0.66(-3.12%) |
Apr 10, 2007 | 21.42 | 21.66 | 21.18 | 21.23 | 81,222 | -0.15(-0.70%) |
Apr 09, 2007 | 20.77 | 21.54 | 20.77 | 21.38 | 288,340 | +0.61(+2.92%) |
Apr 05, 2007 | 21.21 | 21.32 | 20.72 | 20.77 | 71,724 | -0.49(-2.32%) |
Apr 04, 2007 | 20.73 | 21.30 | 20.73 | 21.27 | 95,929 | +0.48(+2.29%) |
Apr 03, 2007 | 21.04 | 21.04 | 20.63 | 20.79 | 166,500 | -0.12(-0.58%) |
Apr 02, 2007 | 20.89 | 21.23 | 20.55 | 20.91 | 63,349 | +0.03(+0.13%) |
Mar 30, 2007 | 20.98 | 21.27 | 20.43 | 20.89 | 140,353 | -0.21(-1.02%) |
Mar 29, 2007 | 20.51 | 21.20 | 20.45 | 21.10 | 142,291 | +0.77(+3.76%) |
Mar 28, 2007 | 20.41 | 20.73 | 19.97 | 20.34 | 476,402 | -0.26(-1.27%) |
Mar 27, 2007 | 20.42 | 20.69 | 20.18 | 20.60 | 151,652 | +0.11(+0.55%) |
Mar 26, 2007 | 20.48 | 20.77 | 20.07 | 20.49 | 122,988 | -0.04(-0.18%) |
Mar 23, 2007 | 20.54 | 20.77 | 20.35 | 20.52 | 198,695 | -0.09(-0.45%) |
Mar 22, 2007 | 20.35 | 20.65 | 20.16 | 20.62 | 181,848 | +0.29(+1.42%) |
Mar 21, 2007 | 19.89 | 20.49 | 19.74 | 20.33 | 212,992 | +0.49(+2.44%) |
Mar 20, 2007 | 19.79 | 20.21 | 19.77 | 19.84 | 255,718 | -0.07(-0.33%) |
Mar 19, 2007 | 19.78 | 20.24 | 19.49 | 19.91 | 226,354 | +0.44(+2.25%) |
Mar 16, 2007 | 19.68 | 19.92 | 19.26 | 19.47 | 285,907 | -0.24(-1.23%) |
Mar 15, 2007 | 20.04 | 20.20 | 19.41 | 19.71 | 105,487 | -0.37(-1.86%) |
Mar 14, 2007 | 19.73 | 20.32 | 19.69 | 20.08 | 104,224 | +0.39(+1.99%) |
Mar 13, 2007 | 20.77 | 20.78 | 19.54 | 19.69 | 150,240 | -1.08(-5.21%) |
Mar 12, 2007 | 21.29 | 21.41 | 20.72 | 20.77 | 106,585 | -0.31(-1.46%) |
Mar 09, 2007 | 21.58 | 21.67 | 20.88 | 21.08 | 64,327 | -0.21(-1.01%) |
Mar 08, 2007 | 21.01 | 21.46 | 20.85 | 21.30 | 94,940 | +0.41(+1.97%) |
Mar 07, 2007 | 20.79 | 21.12 | 20.60 | 20.89 | 155,840 | +0.05(+0.22%) |
Mar 06, 2007 | 20.10 | 21.05 | 20.07 | 20.84 | 85,662 | +0.84(+4.20%) |
Mar 05, 2007 | 20.60 | 21.20 | 19.93 | 20.00 | 132,416 | -0.70(-3.38%) |
Mar 02, 2007 | 21.27 | 21.74 | 20.66 | 20.70 | 108,581 | -0.76(-3.52%) |
Mar 01, 2007 | 21.40 | 21.97 | 21.14 | 21.46 | 68,025 | -0.19(-0.86%) |
Feb 28, 2007 | 22.18 | 22.25 | 21.60 | 21.64 | 126,643 | -0.57(-2.56%) |
Feb 27, 2007 | 23.28 | 23.28 | 21.43 | 22.21 | 165,690 | -1.33(-5.67%) |
Feb 26, 2007 | 23.34 | 23.59 | 22.99 | 23.55 | 77,845 | +0.13(+0.56%) |
Feb 23, 2007 | 23.84 | 23.90 | 23.19 | 23.41 | 51,803 | -0.54(-2.26%) |
Feb 22, 2007 | 23.65 | 23.98 | 23.60 | 23.96 | 107,582 | +0.24(+1.02%) |
Feb 21, 2007 | 23.12 | 23.86 | 23.12 | 23.71 | 104,757 | +0.43(+1.84%) |
Feb 20, 2007 | 23.28 | 23.35 | 23.00 | 23.28 | 192,554 | +0.07(+0.32%) |
Feb 16, 2007 | 23.31 | 23.32 | 22.99 | 23.21 | 86,096 | -0.11(-0.48%) |
Feb 15, 2007 | 22.88 | 23.35 | 22.87 | 23.32 | 97,964 | +0.51(+2.25%) |
Feb 14, 2007 | 23.23 | 23.56 | 22.63 | 22.81 | 98,691 | -0.47(-2.00%) |
Feb 13, 2007 | 22.15 | 23.28 | 22.15 | 23.27 | 95,246 | +1.11(+5.01%) |
Feb 12, 2007 | 21.97 | 22.29 | 21.97 | 22.16 | 38,454 | +0.02(+0.08%) |
Feb 09, 2007 | 22.63 | 22.75 | 22.03 | 22.15 | 84,521 | -0.55(-2.43%) |
Feb 08, 2007 | 22.54 | 22.85 | 22.54 | 22.70 | 49,924 | +0.01(+0.04%) |
Feb 07, 2007 | 22.58 | 22.82 | 22.45 | 22.69 | 70,934 | +0.11(+0.50%) |
Feb 06, 2007 | 22.39 | 22.67 | 22.29 | 22.57 | 165,173 | +0.22(+1.00%) |
Feb 05, 2007 | 22.34 | 22.47 | 21.91 | 22.35 | 116,546 | -0.04(-0.17%) |
Feb 02, 2007 | 21.60 | 22.61 | 21.60 | 22.39 | 189,575 | +0.81(+3.76%) |
Feb 01, 2007 | 21.48 | 22.03 | 21.28 | 21.58 | 374,085 | +0.14(+0.65%) |
Jan 31, 2007 | 22.06 | 22.06 | 21.29 | 21.44 | 199,743 | -0.62(-2.83%) |
Jan 30, 2007 | 21.87 | 22.13 | 21.69 | 22.06 | 79,717 | +0.15(+0.68%) |
Jan 29, 2007 | 22.16 | 22.20 | 21.54 | 21.91 | 171,674 | -0.39(-1.76%) |
Jan 26, 2007 | 21.75 | 22.40 | 21.42 | 22.30 | 118,198 | +0.55(+2.53%) |
Jan 25, 2007 | 22.79 | 22.83 | 21.46 | 21.75 | 181,615 | -0.98(-4.31%) |
Jan 24, 2007 | 23.38 | 23.49 | 22.31 | 22.73 | 271,676 | -0.82(-3.49%) |
Jan 23, 2007 | 22.90 | 23.85 | 21.88 | 23.55 | 314,303 | +0.45(+1.94%) |
Jan 22, 2007 | 23.07 | 23.23 | 21.96 | 23.11 | 160,225 | -0.09(-0.40%) |
Jan 19, 2007 | 22.44 | 23.39 | 22.28 | 23.20 | 138,919 | +0.63(+2.81%) |
Jan 18, 2007 | 22.28 | 22.96 | 22.28 | 22.57 | 87,328 | +0.02(+0.08%) |
Jan 17, 2007 | 22.86 | 22.94 | 22.53 | 22.55 | 98,964 | -0.44(-1.91%) |
Jan 16, 2007 | 22.80 | 23.30 | 22.48 | 22.99 | 133,816 | +0.15(+0.65%) |
Jan 12, 2007 | 22.66 | 22.92 | 22.40 | 22.84 | 110,790 | +0.07(+0.33%) |
Jan 11, 2007 | 21.68 | 23.77 | 21.68 | 22.76 | 234,942 | +1.04(+4.81%) |
Jan 10, 2007 | 21.84 | 22.02 | 21.27 | 21.72 | 165,933 | -0.48(-2.14%) |
Jan 09, 2007 | 21.93 | 22.30 | 21.27 | 22.19 | 217,821 | +0.38(+1.75%) |
Jan 08, 2007 | 21.04 | 22.14 | 20.49 | 21.81 | 231,071 | +0.88(+4.19%) |
Jan 05, 2007 | 20.97 | 21.17 | 20.41 | 20.93 | 182,061 | -0.02(-0.09%) |
Jan 04, 2007 | 19.80 | 21.09 | 19.71 | 20.95 | 184,055 | +1.02(+5.10%) |
Jan 03, 2007 | 19.58 | 20.24 | 19.58 | 19.93 | 212,009 | +0.33(+1.67%) |
Dec 29, 2006 | 20.14 | 20.39 | 19.36 | 19.61 | 108,236 | -0.60(-2.95%) |
Dec 28, 2006 | 20.39 | 20.65 | 20.04 | 20.21 | 91,811 | -0.29(-1.41%) |
Dec 27, 2006 | 20.07 | 20.66 | 20.07 | 20.49 | 112,200 | +0.43(+2.14%) |
Dec 26, 2006 | 19.80 | 20.40 | 19.80 | 20.07 | 98,060 | +0.19(+0.94%) |
Dec 22, 2006 | 20.22 | 20.37 | 19.82 | 19.88 | 87,153 | -0.42(-2.07%) |
Dec 21, 2006 | 20.63 | 20.70 | 20.01 | 20.30 | 127,695 | -0.42(-2.03%) |
Dec 20, 2006 | 20.69 | 21.15 | 20.59 | 20.72 | 100,869 | -0.08(-0.40%) |
Dec 19, 2006 | 20.66 | 20.99 | 20.53 | 20.80 | 87,840 | +0.14(+0.68%) |
Dec 18, 2006 | 21.68 | 22.03 | 20.53 | 20.66 | 164,193 | -1.31(-5.94%) |
Dec 15, 2006 | 22.00 | 22.33 | 21.71 | 21.97 | 135,107 | +0.03(+0.13%) |
Dec 14, 2006 | 21.68 | 22.49 | 21.68 | 21.94 | 63,925 | +0.24(+1.12%) |
Dec 13, 2006 | 21.54 | 22.03 | 21.29 | 21.70 | 142,661 | +0.16(+0.74%) |
Dec 12, 2006 | 22.68 | 22.73 | 21.28 | 21.54 | 180,382 | -1.23(-5.41%) |
Dec 11, 2006 | 23.14 | 23.32 | 22.75 | 22.77 | 399,724 | -0.47(-2.01%) |
Dec 08, 2006 | 22.49 | 23.27 | 22.41 | 23.24 | 88,761 | +0.54(+2.38%) |
Dec 07, 2006 | 22.48 | 22.80 | 22.48 | 22.70 | 62,033 | +0.21(+0.95%) |
Dec 06, 2006 | 21.91 | 22.71 | 21.71 | 22.48 | 127,155 | +0.41(+1.86%) |
Dec 05, 2006 | 21.83 | 22.07 | 21.74 | 22.07 | 98,697 | +0.28(+1.28%) |
Dec 04, 2006 | 21.67 | 22.20 | 21.67 | 21.79 | 130,595 | +0.11(+0.52%) |
Dec 01, 2006 | 21.56 | 21.79 | 20.98 | 21.68 | 135,711 | +0.05(+0.22%) |
Nov 30, 2006 | 21.63 | 21.85 | 21.36 | 21.63 | 99,694 | -0.11(-0.52%) |
Nov 29, 2006 | 21.80 | 21.97 | 21.60 | 21.74 | 98,226 | -0.05(-0.21%) |
Nov 28, 2006 | 21.36 | 21.82 | 21.36 | 21.79 | 75,893 | +0.29(+1.34%) |
Nov 27, 2006 | 21.89 | 22.05 | 21.26 | 21.50 | 122,224 | -0.54(-2.45%) |
Nov 24, 2006 | 21.93 | 22.24 | 21.82 | 22.04 | 25,951 | -0.15(-0.67%) |
Nov 22, 2006 | 21.74 | 22.30 | 21.74 | 22.19 | 100,560 | +0.37(+1.71%) |
Nov 21, 2006 | 22.29 | 22.79 | 21.68 | 21.82 | 158,095 | -0.49(-2.17%) |
Nov 20, 2006 | 22.43 | 22.76 | 22.27 | 22.30 | 196,697 | -0.22(-0.99%) |
Nov 17, 2006 | 22.23 | 22.64 | 21.97 | 22.53 | 131,804 | +0.36(+1.64%) |
Nov 16, 2006 | 21.74 | 22.26 | 21.74 | 22.16 | 135,320 | +0.34(+1.54%) |
Nov 15, 2006 | 20.94 | 22.07 | 20.94 | 21.83 | 127,940 | +0.79(+3.77%) |
Nov 14, 2006 | 21.05 | 21.24 | 20.73 | 21.04 | 231,106 | -0.05(-0.22%) |
Nov 13, 2006 | 20.29 | 21.24 | 20.15 | 21.08 | 93,460 | +0.69(+3.39%) |
Nov 10, 2006 | 20.38 | 20.54 | 20.14 | 20.39 | 113,573 | -0.06(-0.27%) |
Nov 09, 2006 | 20.50 | 20.76 | 20.12 | 20.45 | 116,023 | +0.10(+0.50%) |
Nov 08, 2006 | 20.18 | 20.53 | 19.93 | 20.35 | 122,288 | +0.03(+0.14%) |
Nov 07, 2006 | 20.25 | 21.06 | 20.21 | 20.32 | 111,858 | +0.02(+0.09%) |
Nov 06, 2006 | 20.63 | 20.73 | 20.24 | 20.30 | 99,468 | -0.19(-0.91%) |
Nov 03, 2006 | 20.47 | 20.66 | 20.36 | 20.49 | 163,655 | +0.02(+0.09%) |
Nov 02, 2006 | 20.66 | 20.89 | 20.45 | 20.47 | 324,149 | -0.32(-1.53%) |
Nov 01, 2006 | 20.51 | 21.10 | 20.35 | 20.78 | 278,827 | +0.25(+1.23%) |
Oct 31, 2006 | 20.14 | 20.83 | 19.96 | 20.53 | 238,080 | +0.29(+1.43%) |
Oct 30, 2006 | 19.78 | 20.24 | 19.70 | 20.24 | 250,413 | +0.20(+0.98%) |
Oct 27, 2006 | 19.69 | 20.15 | 19.55 | 20.05 | 139,548 | +0.19(+0.94%) |
Oct 26, 2006 | 19.48 | 19.87 | 19.38 | 19.86 | 106,304 | +0.31(+1.57%) |
Oct 25, 2006 | 19.19 | 19.97 | 19.11 | 19.55 | 133,868 | -0.12(-0.62%) |
Oct 24, 2006 | 19.08 | 19.87 | 19.08 | 19.67 | 388,039 | +0.18(+0.91%) |
Oct 23, 2006 | 19.46 | 19.52 | 18.94 | 19.50 | 86,550 | +0.35(+1.85%) |
Oct 20, 2006 | 19.78 | 19.83 | 19.12 | 19.14 | 142,848 | -0.68(-3.44%) |
Oct 19, 2006 | 19.17 | 20.09 | 19.17 | 19.82 | 178,221 | +0.48(+2.46%) |
Oct 18, 2006 | 19.09 | 19.90 | 19.09 | 19.35 | 124,308 | +0.21(+1.12%) |
Oct 17, 2006 | 19.88 | 20.03 | 18.89 | 19.13 | 325,217 | -0.63(-3.16%) |
Oct 16, 2006 | 19.59 | 20.27 | 19.12 | 19.76 | 154,959 | +0.16(+0.81%) |
Oct 13, 2006 | 19.19 | 19.66 | 19.15 | 19.60 | 148,944 | +0.30(+1.55%) |
Oct 12, 2006 | 18.10 | 19.45 | 18.09 | 19.30 | 259,494 | +1.26(+6.98%) |
Oct 11, 2006 | 17.13 | 18.28 | 16.78 | 18.04 | 203,772 | +0.77(+4.48%) |
Oct 10, 2006 | 17.40 | 17.64 | 17.16 | 17.27 | 99,382 | -0.19(-1.07%) |
Oct 09, 2006 | 17.51 | 17.71 | 17.27 | 17.45 | 118,252 | -0.18(-1.01%) |
Oct 06, 2006 | 17.61 | 17.92 | 17.30 | 17.63 | 66,367 | -0.16(-0.89%) |
Oct 05, 2006 | 17.01 | 17.99 | 17.01 | 17.79 | 115,338 | +0.70(+4.09%) |
Oct 04, 2006 | 16.53 | 17.17 | 16.33 | 17.09 | 79,217 | +0.43(+2.58%) |
Oct 03, 2006 | 16.46 | 16.83 | 15.96 | 16.66 | 157,479 | +0.07(+0.39%) |
Oct 02, 2006 | 16.66 | 16.79 | 16.42 | 16.60 | 189,485 | -0.22(-1.33%) |
Sep 29, 2006 | 17.17 | 17.49 | 16.76 | 16.82 | 177,906 | -0.47(-2.70%) |
Sep 28, 2006 | 16.97 | 17.64 | 16.89 | 17.29 | 211,982 | +0.31(+1.81%) |
Sep 27, 2006 | 17.02 | 17.56 | 16.88 | 16.98 | 217,022 | -0.21(-1.19%) |
Sep 26, 2006 | 17.43 | 17.68 | 17.04 | 17.18 | 255,780 | -0.37(-2.13%) |
Sep 25, 2006 | 17.32 | 17.80 | 16.90 | 17.56 | 94,157 | +0.42(+2.45%) |
Sep 22, 2006 | 17.39 | 17.54 | 16.96 | 17.14 | 84,535 | -0.41(-2.34%) |
Sep 21, 2006 | 17.85 | 18.18 | 17.16 | 17.55 | 155,317 | -0.30(-1.67%) |
Sep 20, 2006 | 17.45 | 18.21 | 17.45 | 17.85 | 73,552 | +0.47(+2.68%) |
Sep 19, 2006 | 17.72 | 17.73 | 16.86 | 17.38 | 105,260 | -0.43(-2.41%) |
Sep 18, 2006 | 17.63 | 18.12 | 17.47 | 17.81 | 109,517 | +0.02(+0.11%) |
Sep 15, 2006 | 18.47 | 18.48 | 17.50 | 17.79 | 175,402 | -0.51(-2.80%) |
Sep 14, 2006 | 18.41 | 18.67 | 18.09 | 18.30 | 116,002 | -0.28(-1.51%) |
Sep 13, 2006 | 18.13 | 18.75 | 18.08 | 18.58 | 98,052 | +0.37(+2.05%) |
Sep 12, 2006 | 18.13 | 18.31 | 17.38 | 18.21 | 181,721 | +0.02(+0.10%) |
Sep 11, 2006 | 18.27 | 18.35 | 18.17 | 18.19 | 133,936 | -0.28(-1.51%) |
Sep 08, 2006 | 18.55 | 18.60 | 18.38 | 18.47 | 209,174 | -0.10(-0.55%) |
Sep 07, 2006 | 18.67 | 18.73 | 18.45 | 18.57 | 149,649 | -0.27(-1.44%) |
Sep 06, 2006 | 19.13 | 19.17 | 18.55 | 18.84 | 237,661 | -0.48(-2.46%) |
Sep 05, 2006 | 17.69 | 19.55 | 17.59 | 19.32 | 319,530 | +1.58(+8.89%) |
Sep 01, 2006 | 17.32 | 17.90 | 17.26 | 17.74 | 295,855 | +0.49(+2.87%) |
Aug 31, 2006 | 17.20 | 17.55 | 17.02 | 17.25 | 193,328 | -0.01(-0.05%) |
Aug 30, 2006 | 17.17 | 17.42 | 16.61 | 17.26 | 154,394 | +0.01(+0.05%) |
Aug 29, 2006 | 17.22 | 17.34 | 16.77 | 17.25 | 181,420 | +0.01(+0.05%) |
Aug 28, 2006 | 17.30 | 17.48 | 16.89 | 17.24 | 160,676 | -0.06(-0.32%) |
Aug 25, 2006 | 17.31 | 17.55 | 17.26 | 17.30 | 124,605 | -0.12(-0.70%) |
Aug 24, 2006 | 17.72 | 17.88 | 17.33 | 17.42 | 183,127 | -0.34(-1.89%) |
Aug 23, 2006 | 17.74 | 18.01 | 17.44 | 17.75 | 188,089 | +0.02(+0.10%) |
Aug 22, 2006 | 17.31 | 17.84 | 17.21 | 17.73 | 293,800 | +0.48(+2.76%) |
Aug 21, 2006 | 17.41 | 17.41 | 17.04 | 17.26 | 199,419 | -0.34(-1.91%) |
Aug 18, 2006 | 17.16 | 17.60 | 17.07 | 17.59 | 146,118 | +0.53(+3.12%) |
Aug 17, 2006 | 16.67 | 17.30 | 16.62 | 17.06 | 251,019 | +0.42(+2.52%) |
Aug 16, 2006 | 15.84 | 16.72 | 15.80 | 16.64 | 113,547 | +0.81(+5.13%) |
Aug 15, 2006 | 15.61 | 16.17 | 15.52 | 15.83 | 173,888 | +0.40(+2.60%) |
Aug 14, 2006 | 15.68 | 16.23 | 15.39 | 15.43 | 268,958 | -0.25(-1.61%) |
Aug 11, 2006 | 16.47 | 16.51 | 15.59 | 15.68 | 192,921 | -0.84(-5.08%) |
Aug 10, 2006 | 16.89 | 16.94 | 16.38 | 16.52 | 161,040 | -0.48(-2.85%) |
Aug 09, 2006 | 17.72 | 17.85 | 16.87 | 17.01 | 227,618 | -0.60(-3.39%) |
Aug 08, 2006 | 17.82 | 18.21 | 17.53 | 17.60 | 254,131 | -0.12(-0.68%) |
Aug 07, 2006 | 17.40 | 17.98 | 17.40 | 17.72 | 182,160 | +0.17(+0.96%) |
Aug 04, 2006 | 18.24 | 18.31 | 17.30 | 17.56 | 177,233 | -0.59(-3.24%) |
Aug 03, 2006 | 16.42 | 18.19 | 16.42 | 18.14 | 361,091 | +1.60(+9.70%) |
Aug 02, 2006 | 16.66 | 16.85 | 16.43 | 16.54 | 229,476 | -0.10(-0.62%) |
Aug 01, 2006 | 17.43 | 17.51 | 16.56 | 16.64 | 216,049 | -0.92(-5.26%) |
Jul 31, 2006 | 18.19 | 18.24 | 17.48 | 17.57 | 226,691 | -0.85(-4.61%) |
Jul 28, 2006 | 16.98 | 18.60 | 16.93 | 18.41 | 234,412 | +1.47(+8.70%) |
Jul 27, 2006 | 17.71 | 17.93 | 16.86 | 16.94 | 192,588 | -0.78(-4.42%) |
Jul 26, 2006 | 18.32 | 18.37 | 17.48 | 17.72 | 318,767 | -0.69(-3.75%) |
Jul 25, 2006 | 18.68 | 18.68 | 17.14 | 18.41 | 467,775 | -0.58(-3.05%) |
Jul 24, 2006 | 18.27 | 19.18 | 18.28 | 18.99 | 163,248 | +0.73(+3.98%) |
Jul 21, 2006 | 18.56 | 18.61 | 17.87 | 18.27 | 175,789 | -0.37(-2.00%) |
Jul 20, 2006 | 19.52 | 20.03 | 18.56 | 18.64 | 209,933 | -0.90(-4.63%) |
Jul 19, 2006 | 17.39 | 20.17 | 18.04 | 19.54 | 420,858 | +2.15(+12.39%) |
Jul 18, 2006 | 17.03 | 18.21 | 16.89 | 17.39 | 347,093 | +0.38(+2.25%) |
Jul 17, 2006 | 17.05 | 17.61 | 16.98 | 17.01 | 390,111 | -0.15(-0.87%) |
Jul 14, 2006 | 17.57 | 17.86 | 16.88 | 17.16 | 147,481 | -0.47(-2.65%) |
Jul 13, 2006 | 18.61 | 18.67 | 17.55 | 17.62 | 236,739 | -1.04(-5.55%) |
Jul 12, 2006 | 19.77 | 19.92 | 18.51 | 18.66 | 217,378 | -1.32(-6.63%) |
Jul 11, 2006 | 20.40 | 20.40 | 19.34 | 19.98 | 182,955 | -0.41(-2.01%) |
Jul 10, 2006 | 19.95 | 20.57 | 19.79 | 20.39 | 111,419 | +0.45(+2.25%) |
Jul 07, 2006 | 20.45 | 20.58 | 19.86 | 19.94 | 128,555 | -0.58(-2.82%) |
Jul 06, 2006 | 20.44 | 21.07 | 20.29 | 20.52 | 147,250 | +0.00(+0.00%) |
Jul 05, 2006 | 20.52 | 21.18 | 20.35 | 20.52 | 281,657 | -0.28(-1.35%) |
Jul 03, 2006 | 20.26 | 20.94 | 20.26 | 20.80 | 121,648 | +0.52(+2.58%) |
Jun 30, 2006 | 20.64 | 20.94 | 20.28 | 20.28 | 2,161,892 | -0.55(-2.64%) |
Jun 29, 2006 | 20.26 | 20.92 | 20.07 | 20.83 | 293,187 | +0.62(+3.05%) |
Jun 28, 2006 | 20.58 | 20.97 | 20.03 | 20.21 | 266,322 | -0.28(-1.37%) |
Jun 27, 2006 | 20.10 | 21.05 | 20.10 | 20.49 | 270,902 | +0.35(+1.71%) |
Jun 26, 2006 | 20.20 | 20.34 | 19.87 | 20.15 | 188,883 | -0.05(-0.23%) |
Jun 23, 2006 | 20.02 | 20.62 | 19.79 | 20.20 | 232,524 | +0.49(+2.51%) |
Jun 22, 2006 | 19.68 | 19.88 | 19.42 | 19.70 | 152,365 | +0.03(+0.14%) |
Jun 21, 2006 | 19.61 | 20.02 | 19.22 | 19.67 | 221,233 | +0.01(+0.05%) |
Jun 20, 2006 | 19.60 | 19.83 | 19.32 | 19.66 | 173,643 | +0.02(+0.10%) |
Jun 19, 2006 | 19.91 | 19.93 | 19.27 | 19.65 | 221,648 | -0.08(-0.43%) |
Jun 16, 2006 | 20.15 | 20.15 | 19.29 | 19.73 | 152,487 | -0.48(-2.35%) |
Jun 15, 2006 | 19.07 | 20.52 | 18.89 | 20.21 | 225,899 | +1.18(+6.18%) |
Jun 14, 2006 | 19.10 | 19.62 | 18.82 | 19.03 | 179,136 | -0.27(-1.40%) |
Jun 13, 2006 | 20.21 | 20.41 | 18.80 | 19.30 | 217,041 | -1.00(-4.92%) |
Jun 12, 2006 | 21.39 | 21.49 | 20.14 | 20.30 | 154,034 | -1.09(-5.10%) |
Jun 09, 2006 | 21.00 | 22.08 | 21.00 | 21.39 | 214,118 | +0.40(+1.91%) |
Jun 08, 2006 | 22.49 | 22.57 | 20.21 | 20.99 | 301,579 | -1.56(-6.91%) |
Jun 07, 2006 | 22.68 | 22.88 | 22.20 | 22.55 | 132,467 | -0.16(-0.70%) |
Jun 06, 2006 | 23.70 | 23.85 | 22.43 | 22.71 | 152,945 | -0.88(-3.72%) |
Jun 05, 2006 | 24.24 | 24.57 | 23.45 | 23.58 | 259,873 | -0.77(-3.14%) |
Jun 02, 2006 | 25.09 | 25.19 | 23.87 | 24.35 | 278,252 | -0.19(-0.76%) |
Jun 01, 2006 | 25.08 | 25.08 | 24.05 | 24.53 | 228,870 | +0.00(+0.00%) |
May 31, 2006 | 24.26 | 24.95 | 24.16 | 24.53 | 259,865 | +0.22(+0.92%) |
May 30, 2006 | 24.24 | 25.56 | 24.24 | 24.31 | 468,746 | -0.32(-1.29%) |
May 26, 2006 | 23.40 | 24.63 | 23.40 | 24.63 | 84,926 | +0.96(+4.06%) |
May 25, 2006 | 23.31 | 23.78 | 23.27 | 23.67 | 89,426 | +0.14(+0.59%) |
May 24, 2006 | 23.33 | 23.55 | 22.99 | 23.53 | 146,890 | +0.13(+0.56%) |
May 23, 2006 | 23.09 | 23.98 | 23.09 | 23.40 | 167,649 | +0.07(+0.32%) |
May 22, 2006 | 23.13 | 23.43 | 22.69 | 23.32 | 521,453 | +0.00(+0.00%) |
May 19, 2006 | 23.27 | 23.68 | 22.70 | 23.32 | 138,708 | +0.07(+0.32%) |
May 18, 2006 | 22.93 | 23.41 | 22.84 | 23.25 | 180,443 | +0.28(+1.22%) |
May 17, 2006 | 23.33 | 23.33 | 22.40 | 22.97 | 275,250 | -0.52(-2.22%) |
May 16, 2006 | 22.43 | 23.64 | 22.07 | 23.49 | 195,306 | +1.15(+5.14%) |
May 15, 2006 | 23.58 | 23.70 | 21.59 | 22.34 | 245,502 | -1.46(-6.12%) |
May 12, 2006 | 24.32 | 24.32 | 23.16 | 23.80 | 202,674 | -0.75(-3.04%) |
May 11, 2006 | 24.10 | 24.67 | 24.07 | 24.54 | 110,134 | +0.40(+1.66%) |
May 10, 2006 | 24.24 | 24.60 | 24.07 | 24.14 | 104,877 | -0.16(-0.65%) |
May 09, 2006 | 23.60 | 24.62 | 23.60 | 24.30 | 74,613 | +0.52(+2.20%) |
May 08, 2006 | 23.78 | 24.16 | 23.55 | 23.78 | 53,955 | -0.22(-0.93%) |
May 05, 2006 | 23.58 | 24.24 | 23.41 | 24.00 | 99,587 | +0.49(+2.10%) |
May 04, 2006 | 23.68 | 24.17 | 23.36 | 23.51 | 132,705 | -0.22(-0.94%) |
May 03, 2006 | 22.95 | 23.97 | 22.95 | 23.73 | 192,858 | +0.57(+2.46%) |
May 02, 2006 | 23.88 | 24.47 | 22.32 | 23.16 | 278,366 | -0.61(-2.55%) |