Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.98 | 26.60 | 25.98 | 26.26 | 7,609 | +0.69(+2.70%) |
Feb 27, 2007 | 25.86 | 26.02 | 25.51 | 25.57 | 8,451 | -0.81(-3.06%) |
Feb 26, 2007 | 26.60 | 26.74 | 26.25 | 26.38 | 4,489 | -0.29(-1.09%) |
Feb 23, 2007 | 26.64 | 27.23 | 26.64 | 26.67 | 3,072 | -0.09(-0.34%) |
Feb 22, 2007 | 26.68 | 27.27 | 26.68 | 26.76 | 11,370 | +0.15(+0.55%) |
Feb 21, 2007 | 26.14 | 26.64 | 26.14 | 26.61 | 11,591 | +0.35(+1.32%) |
Feb 20, 2007 | 26.49 | 26.57 | 26.05 | 26.27 | 11,646 | -0.29(-1.10%) |
Feb 16, 2007 | 25.93 | 26.56 | 25.93 | 26.56 | 1,661 | +0.58(+2.25%) |
Feb 15, 2007 | 26.50 | 26.50 | 25.97 | 25.98 | 5,364 | -1.17(-4.30%) |
Feb 14, 2007 | 27.04 | 27.14 | 27.04 | 27.14 | 1,432 | +0.27(+1.00%) |
Feb 13, 2007 | 27.09 | 27.09 | 26.69 | 26.88 | 4,878 | -0.06(-0.23%) |
Feb 12, 2007 | 27.27 | 27.27 | 26.88 | 26.94 | 12,769 | -0.36(-1.34%) |
Feb 09, 2007 | 27.37 | 27.50 | 27.29 | 27.30 | 3,259 | +0.09(+0.32%) |
Feb 08, 2007 | 27.41 | 27.50 | 27.07 | 27.21 | 4,116 | +0.17(+0.62%) |
Feb 07, 2007 | 26.64 | 27.31 | 26.64 | 27.04 | 4,899 | +0.55(+2.06%) |
Feb 06, 2007 | 26.93 | 26.93 | 26.50 | 26.50 | 1,562 | -0.28(-1.03%) |
Feb 05, 2007 | 27.26 | 27.26 | 26.71 | 26.78 | 4,756 | -0.19(-0.71%) |
Feb 02, 2007 | 27.06 | 27.06 | 26.68 | 26.97 | 3,922 | -0.04(-0.14%) |
Feb 01, 2007 | 26.95 | 27.06 | 26.53 | 27.00 | 2,319 | +0.21(+0.77%) |
Jan 31, 2007 | 26.45 | 26.81 | 26.42 | 26.80 | 6,118 | +0.09(+0.35%) |
Jan 30, 2007 | 26.88 | 26.88 | 26.58 | 26.71 | 3,330 | -0.27(-1.00%) |
Jan 29, 2007 | 26.88 | 27.18 | 26.66 | 26.98 | 9,414 | +0.63(+2.39%) |
Jan 26, 2007 | 25.99 | 26.45 | 25.99 | 26.35 | 3,746 | +0.24(+0.91%) |
Jan 25, 2007 | 26.18 | 26.19 | 25.99 | 26.11 | 1,626 | +0.08(+0.32%) |
Jan 24, 2007 | 26.30 | 26.30 | 25.79 | 26.02 | 13,986 | -0.08(-0.32%) |
Jan 23, 2007 | 25.77 | 26.11 | 25.70 | 26.11 | 3,749 | +0.31(+1.19%) |
Jan 22, 2007 | 26.11 | 26.25 | 25.72 | 25.80 | 7,803 | -0.46(-1.75%) |
Jan 19, 2007 | 26.41 | 26.41 | 26.26 | 26.26 | 1,902 | +0.05(+0.18%) |
Jan 18, 2007 | 26.26 | 26.26 | 25.82 | 26.21 | 4,851 | -0.13(-0.50%) |
Jan 17, 2007 | 26.35 | 26.35 | 25.90 | 26.35 | 3,998 | +0.28(+1.06%) |
Jan 16, 2007 | 26.30 | 26.30 | 25.59 | 26.07 | 7,300 | +0.73(+2.88%) |
Jan 12, 2007 | 24.96 | 25.34 | 24.96 | 25.34 | 2,079 | +0.29(+1.14%) |
Jan 11, 2007 | 25.42 | 25.49 | 24.99 | 25.05 | 7,001 | -0.49(-1.90%) |
Jan 10, 2007 | 25.52 | 25.72 | 24.96 | 25.54 | 8,599 | -0.13(-0.51%) |
Jan 09, 2007 | 25.62 | 25.67 | 25.39 | 25.67 | 2,560 | +0.19(+0.75%) |
Jan 08, 2007 | 25.93 | 25.93 | 25.45 | 25.48 | 20,067 | -0.30(-1.16%) |
Jan 05, 2007 | 25.22 | 25.92 | 25.22 | 25.78 | 4,861 | +0.21(+0.84%) |
Jan 04, 2007 | 26.40 | 26.54 | 25.26 | 25.56 | 21,611 | -0.94(-3.56%) |
Jan 03, 2007 | 26.35 | 26.94 | 26.35 | 26.51 | 10,999 | +1.70(+6.87%) |
Dec 29, 2006 | 25.11 | 25.11 | 24.80 | 24.80 | 1,732 | -0.15(-0.62%) |
Dec 28, 2006 | 24.88 | 24.96 | 24.73 | 24.96 | 4,080 | -0.03(-0.12%) |
Dec 27, 2006 | 24.76 | 24.99 | 24.76 | 24.99 | 1,454 | +0.49(+2.01%) |
Dec 26, 2006 | 24.91 | 24.91 | 24.50 | 24.50 | 6,598 | -0.73(-2.89%) |
Dec 22, 2006 | 25.14 | 25.25 | 25.14 | 25.22 | 811 | +0.24(+0.94%) |
Dec 21, 2006 | 25.65 | 25.65 | 24.99 | 24.99 | 4,026 | -0.52(-2.04%) |
Dec 20, 2006 | 25.47 | 25.57 | 25.47 | 25.51 | 2,598 | -0.12(-0.48%) |
Dec 19, 2006 | 25.80 | 25.80 | 25.63 | 25.63 | 4,683 | +0.04(+0.15%) |
Dec 18, 2006 | 26.20 | 26.20 | 25.59 | 25.59 | 4,866 | -0.17(-0.67%) |
Dec 15, 2006 | 26.20 | 26.20 | 25.72 | 25.77 | 2,394 | -0.37(-1.40%) |
Dec 14, 2006 | 25.87 | 26.13 | 25.87 | 26.13 | 3,985 | +0.02(+0.09%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.96 | 26.11 | 962 | +0.04(+0.15%) |
Dec 12, 2006 | 26.11 | 26.11 | 25.80 | 26.07 | 3,643 | -0.03(-0.12%) |
Dec 11, 2006 | 25.74 | 26.10 | 25.74 | 26.10 | 7,035 | +0.36(+1.40%) |
Dec 08, 2006 | 25.67 | 26.08 | 25.67 | 25.74 | 6,135 | +0.09(+0.36%) |
Dec 07, 2006 | 26.07 | 26.07 | 25.45 | 25.65 | 5,364 | -0.04(-0.15%) |
Dec 06, 2006 | 25.55 | 25.93 | 25.36 | 25.69 | 10,509 | -0.07(-0.27%) |
Dec 05, 2006 | 25.87 | 25.87 | 25.52 | 25.75 | 2,530 | +0.48(+1.91%) |
Dec 04, 2006 | 25.25 | 25.34 | 24.88 | 25.27 | 15,385 | +0.20(+0.80%) |
Dec 01, 2006 | 25.14 | 25.67 | 25.07 | 25.07 | 3,300 | +0.00(+0.00%) |
Nov 30, 2006 | 25.80 | 25.80 | 24.96 | 25.07 | 4,558 | -0.91(-3.49%) |
Nov 29, 2006 | 26.07 | 26.07 | 25.53 | 25.98 | 4,371 | +0.50(+1.96%) |
Nov 28, 2006 | 25.18 | 25.72 | 25.18 | 25.48 | 6,960 | +0.02(+0.09%) |
Nov 27, 2006 | 25.58 | 25.72 | 25.34 | 25.45 | 11,559 | +0.19(+0.76%) |
Nov 24, 2006 | 25.34 | 25.36 | 25.12 | 25.26 | 5,851 | -0.08(-0.30%) |
Nov 22, 2006 | 24.83 | 25.38 | 24.83 | 25.34 | 9,728 | +0.91(+3.71%) |
Nov 21, 2006 | 24.41 | 24.55 | 24.34 | 24.43 | 8,450 | -0.13(-0.53%) |
Nov 20, 2006 | 25.15 | 25.15 | 24.38 | 24.56 | 13,751 | -0.10(-0.40%) |
Nov 17, 2006 | 25.29 | 25.30 | 24.57 | 24.66 | 5,429 | -0.27(-1.08%) |
Nov 16, 2006 | 24.33 | 25.11 | 24.15 | 24.93 | 25,118 | +0.80(+3.31%) |
Nov 15, 2006 | 24.15 | 24.27 | 24.00 | 24.13 | 11,453 | -0.02(-0.06%) |
Nov 14, 2006 | 24.36 | 24.36 | 23.88 | 24.15 | 11,082 | +0.25(+1.06%) |
Nov 13, 2006 | 24.19 | 24.34 | 23.65 | 23.90 | 18,233 | -0.06(-0.26%) |
Nov 10, 2006 | 23.90 | 24.03 | 23.73 | 23.96 | 6,870 | -0.09(-0.38%) |
Nov 09, 2006 | 24.30 | 24.30 | 23.73 | 24.05 | 8,966 | +0.13(+0.56%) |
Nov 08, 2006 | 23.91 | 23.97 | 23.69 | 23.92 | 3,685 | +0.50(+2.12%) |
Nov 07, 2006 | 23.39 | 23.81 | 23.38 | 23.42 | 2,775 | -0.45(-1.87%) |
Nov 06, 2006 | 24.00 | 24.00 | 23.61 | 23.87 | 8,662 | -0.14(-0.58%) |
Nov 03, 2006 | 23.96 | 24.00 | 23.80 | 24.00 | 7,565 | +0.07(+0.29%) |
Nov 02, 2006 | 24.26 | 24.26 | 23.84 | 23.93 | 3,393 | -0.41(-1.67%) |
Nov 01, 2006 | 24.23 | 24.70 | 24.20 | 24.34 | 13,428 | +0.12(+0.49%) |
Oct 31, 2006 | 24.42 | 24.42 | 24.10 | 24.22 | 6,708 | -0.47(-1.92%) |
Oct 30, 2006 | 24.57 | 24.80 | 24.53 | 24.69 | 7,259 | +0.41(+1.68%) |
Oct 27, 2006 | 24.57 | 24.57 | 24.12 | 24.29 | 7,212 | -0.18(-0.72%) |
Oct 26, 2006 | 24.17 | 24.56 | 24.10 | 24.46 | 4,335 | +0.45(+1.85%) |
Oct 25, 2006 | 24.10 | 24.10 | 23.50 | 24.02 | 12,760 | +0.28(+1.16%) |
Oct 24, 2006 | 24.57 | 24.57 | 23.47 | 23.74 | 16,420 | -0.30(-1.25%) |
Oct 23, 2006 | 23.59 | 24.20 | 23.59 | 24.04 | 24,723 | +0.93(+4.02%) |
Oct 20, 2006 | 22.97 | 23.59 | 22.97 | 23.11 | 16,914 | -0.12(-0.53%) |
Oct 19, 2006 | 24.03 | 24.03 | 22.99 | 23.24 | 6,042 | -0.36(-1.53%) |
Oct 18, 2006 | 24.19 | 24.19 | 23.58 | 23.60 | 14,201 | -0.21(-0.87%) |
Oct 17, 2006 | 23.72 | 23.87 | 23.57 | 23.80 | 5,262 | +0.50(+2.14%) |
Oct 16, 2006 | 23.46 | 24.02 | 23.27 | 23.30 | 26,953 | -0.09(-0.39%) |
Oct 13, 2006 | 23.01 | 23.60 | 23.01 | 23.40 | 18,521 | +0.27(+1.16%) |
Oct 12, 2006 | 22.96 | 23.62 | 22.96 | 23.13 | 23,269 | +0.18(+0.77%) |
Oct 11, 2006 | 23.31 | 23.31 | 22.94 | 22.95 | 6,635 | -0.12(-0.53%) |
Oct 10, 2006 | 23.13 | 23.33 | 22.96 | 23.07 | 4,203 | -0.07(-0.30%) |
Oct 09, 2006 | 23.83 | 23.83 | 23.14 | 23.14 | 79,047 | +0.14(+0.60%) |
Oct 06, 2006 | 22.89 | 23.44 | 22.89 | 23.01 | 9,427 | -0.17(-0.73%) |
Oct 05, 2006 | 23.04 | 23.70 | 23.04 | 23.17 | 6,363 | -0.59(-2.48%) |
Oct 04, 2006 | 23.86 | 23.86 | 23.42 | 23.76 | 8,470 | -0.01(-0.04%) |
Oct 03, 2006 | 23.69 | 23.90 | 23.44 | 23.77 | 32,134 | +0.46(+1.98%) |
Oct 02, 2006 | 22.82 | 23.91 | 22.74 | 23.31 | 14,542 | +0.45(+1.98%) |
Sep 29, 2006 | 23.79 | 23.79 | 22.61 | 22.86 | 9,771 | -0.31(-1.33%) |
Sep 28, 2006 | 23.57 | 24.06 | 23.08 | 23.17 | 11,175 | -0.12(-0.53%) |
Sep 27, 2006 | 23.42 | 23.42 | 23.00 | 23.29 | 19,197 | +0.00(+0.00%) |
Sep 26, 2006 | 23.04 | 23.42 | 23.04 | 23.29 | 4,412 | -0.01(-0.03%) |
Sep 25, 2006 | 23.34 | 23.34 | 23.07 | 23.30 | 5,779 | +0.38(+1.68%) |
Sep 22, 2006 | 23.37 | 23.37 | 22.91 | 22.91 | 9,401 | -0.12(-0.53%) |
Sep 21, 2006 | 23.34 | 23.80 | 23.01 | 23.04 | 26,474 | -0.15(-0.63%) |
Sep 20, 2006 | 22.50 | 23.80 | 22.50 | 23.18 | 42,879 | +1.14(+5.15%) |
Sep 19, 2006 | 22.27 | 22.34 | 21.50 | 22.05 | 6,924 | -0.25(-1.14%) |
Sep 18, 2006 | 21.93 | 22.40 | 21.93 | 22.30 | 5,399 | +0.77(+3.57%) |
Sep 15, 2006 | 21.67 | 21.88 | 21.53 | 21.53 | 4,207 | -0.14(-0.64%) |
Sep 14, 2006 | 21.88 | 21.88 | 21.26 | 21.67 | 2,319 | -0.20(-0.91%) |
Sep 13, 2006 | 21.67 | 21.88 | 21.67 | 21.87 | 2,871 | +0.05(+0.21%) |
Sep 12, 2006 | 21.37 | 21.82 | 21.35 | 21.82 | 7,296 | +0.45(+2.12%) |
Sep 11, 2006 | 21.50 | 21.52 | 21.24 | 21.37 | 7,821 | +0.08(+0.40%) |
Sep 08, 2006 | 21.51 | 21.51 | 21.27 | 21.29 | 1,564 | -0.28(-1.32%) |
Sep 07, 2006 | 21.35 | 21.69 | 21.17 | 21.57 | 3,255 | +0.22(+1.01%) |
Sep 06, 2006 | 21.81 | 21.81 | 21.35 | 21.35 | 813 | -0.31(-1.45%) |
Sep 05, 2006 | 21.82 | 21.91 | 21.65 | 21.67 | 9,166 | -0.60(-2.69%) |
Sep 01, 2006 | 22.21 | 22.38 | 22.21 | 22.27 | 7,963 | -0.11(-0.48%) |
Aug 31, 2006 | 22.26 | 22.38 | 22.04 | 22.38 | 11,696 | +0.54(+2.46%) |
Aug 30, 2006 | 21.81 | 21.86 | 21.68 | 21.84 | 6,689 | +0.22(+1.03%) |
Aug 29, 2006 | 21.50 | 21.88 | 21.41 | 21.62 | 9,878 | +0.65(+3.08%) |
Aug 28, 2006 | 21.48 | 21.48 | 20.85 | 20.97 | 5,963 | -0.71(-3.29%) |
Aug 25, 2006 | 21.25 | 21.68 | 21.23 | 21.68 | 4,892 | +0.00(+0.00%) |
Aug 24, 2006 | 21.52 | 22.13 | 21.21 | 21.68 | 7,849 | -0.27(-1.22%) |
Aug 23, 2006 | 22.02 | 22.41 | 21.58 | 21.95 | 10,223 | -0.05(-0.21%) |
Aug 22, 2006 | 22.42 | 22.42 | 21.70 | 22.00 | 9,465 | -0.43(-1.92%) |
Aug 21, 2006 | 21.73 | 22.49 | 21.73 | 22.43 | 23,946 | +1.01(+4.73%) |
Aug 18, 2006 | 21.25 | 21.46 | 21.25 | 21.42 | 1,532 | -0.02(-0.11%) |
Aug 17, 2006 | 21.13 | 21.54 | 21.13 | 21.44 | 5,620 | +0.21(+0.98%) |
Aug 16, 2006 | 20.82 | 21.23 | 20.82 | 21.23 | 5,891 | +0.71(+3.48%) |
Aug 15, 2006 | 20.73 | 20.73 | 20.52 | 20.52 | 3,124 | +0.04(+0.19%) |
Aug 14, 2006 | 20.30 | 20.72 | 20.30 | 20.48 | 2,924 | +0.51(+2.58%) |
Aug 11, 2006 | 20.16 | 20.24 | 19.75 | 19.96 | 3,667 | +0.02(+0.08%) |
Aug 10, 2006 | 19.77 | 20.03 | 19.73 | 19.95 | 2,862 | +0.11(+0.54%) |
Aug 09, 2006 | 20.24 | 20.58 | 19.83 | 19.84 | 6,492 | -0.74(-3.58%) |
Aug 08, 2006 | 21.12 | 21.12 | 20.46 | 20.58 | 11,151 | -0.12(-0.56%) |
Aug 07, 2006 | 20.30 | 21.11 | 20.30 | 20.69 | 11,959 | +0.58(+2.86%) |
Aug 04, 2006 | 20.49 | 20.49 | 19.96 | 20.12 | 1,944 | -0.09(-0.46%) |
Aug 03, 2006 | 20.34 | 20.34 | 19.96 | 20.21 | 1,957 | -0.02(-0.08%) |
Aug 02, 2006 | 20.48 | 20.48 | 19.98 | 20.23 | 2,695 | +0.11(+0.53%) |
Aug 01, 2006 | 20.50 | 20.50 | 20.00 | 20.12 | 3,840 | -0.41(-2.02%) |
Jul 31, 2006 | 20.21 | 20.82 | 20.21 | 20.53 | 6,189 | +0.51(+2.57%) |
Jul 28, 2006 | 19.81 | 20.07 | 19.81 | 20.02 | 6,316 | -0.01(-0.04%) |
Jul 27, 2006 | 19.96 | 20.04 | 19.84 | 20.03 | 9,987 | -0.10(-0.50%) |
Jul 26, 2006 | 19.97 | 20.21 | 19.97 | 20.13 | 13,292 | -0.70(-3.36%) |
Jul 25, 2006 | 20.72 | 21.12 | 20.40 | 20.82 | 6,627 | +0.09(+0.44%) |
Jul 24, 2006 | 19.99 | 20.73 | 19.99 | 20.73 | 19,356 | +0.38(+1.89%) |
Jul 21, 2006 | 20.73 | 20.73 | 20.17 | 20.35 | 6,226 | -0.14(-0.67%) |
Jul 20, 2006 | 20.44 | 20.70 | 20.38 | 20.49 | 4,736 | +0.14(+0.68%) |
Jul 19, 2006 | 20.10 | 20.35 | 20.10 | 20.35 | 1,808 | +0.15(+0.76%) |
Jul 18, 2006 | 19.96 | 20.53 | 19.96 | 20.19 | 16,581 | +0.75(+3.87%) |
Jul 17, 2006 | 19.39 | 19.58 | 19.39 | 19.44 | 9,587 | +0.21(+1.12%) |
Jul 14, 2006 | 18.46 | 19.23 | 18.46 | 19.23 | 18,285 | +0.03(+0.16%) |
Jul 13, 2006 | 19.20 | 19.30 | 18.46 | 19.20 | 28,639 | -0.49(-2.48%) |
Jul 12, 2006 | 20.12 | 20.12 | 19.43 | 19.68 | 17,717 | -1.39(-6.57%) |
Jul 11, 2006 | 20.89 | 21.12 | 20.76 | 21.07 | 4,108 | +0.18(+0.88%) |
Jul 10, 2006 | 20.86 | 21.12 | 20.73 | 20.89 | 16,199 | +0.18(+0.89%) |
Jul 07, 2006 | 20.33 | 20.70 | 20.33 | 20.70 | 3,164 | +0.13(+0.63%) |
Jul 06, 2006 | 20.56 | 20.57 | 20.37 | 20.57 | 3,639 | +0.18(+0.87%) |
Jul 05, 2006 | 20.58 | 20.66 | 20.07 | 20.39 | 12,128 | -0.21(-1.01%) |
Jul 03, 2006 | 20.63 | 20.72 | 20.60 | 20.60 | 2,252 | -0.01(-0.04%) |
Jun 30, 2006 | 20.49 | 20.61 | 20.31 | 20.61 | 4,403 | +0.18(+0.86%) |
Jun 29, 2006 | 19.97 | 20.43 | 19.97 | 20.43 | 8,465 | +0.79(+4.03%) |
Jun 28, 2006 | 19.75 | 20.03 | 18.64 | 19.64 | 22,324 | -0.22(-1.12%) |
Jun 27, 2006 | 19.96 | 19.96 | 19.71 | 19.86 | 1,302 | -0.37(-1.82%) |
Jun 26, 2006 | 20.43 | 20.43 | 19.97 | 20.23 | 13,934 | -0.37(-1.79%) |
Jun 23, 2006 | 20.29 | 20.65 | 20.29 | 20.60 | 4,980 | +0.07(+0.34%) |
Jun 22, 2006 | 20.43 | 20.54 | 20.43 | 20.53 | 677 | -0.05(-0.22%) |
Jun 21, 2006 | 20.29 | 20.72 | 20.04 | 20.58 | 7,167 | +0.50(+2.49%) |
Jun 20, 2006 | 20.00 | 20.08 | 19.92 | 20.08 | 2,839 | +0.12(+0.58%) |
Jun 19, 2006 | 20.08 | 20.36 | 19.96 | 19.96 | 4,033 | -0.25(-1.25%) |
Jun 16, 2006 | 20.39 | 20.40 | 20.08 | 20.22 | 1,172 | -0.06(-0.30%) |
Jun 15, 2006 | 19.96 | 20.28 | 19.96 | 20.28 | 4,095 | +0.41(+2.05%) |
Jun 14, 2006 | 19.58 | 19.94 | 19.58 | 19.87 | 8,653 | +0.51(+2.62%) |
Jun 13, 2006 | 19.62 | 19.62 | 19.35 | 19.37 | 5,513 | -0.63(-3.15%) |
Jun 12, 2006 | 19.73 | 20.12 | 19.73 | 20.00 | 6,590 | +0.26(+1.32%) |
Jun 09, 2006 | 19.58 | 19.83 | 19.58 | 19.73 | 19,420 | -0.01(-0.04%) |
Jun 08, 2006 | 19.75 | 19.86 | 19.57 | 19.74 | 8,147 | -0.56(-2.76%) |
Jun 07, 2006 | 20.10 | 20.39 | 20.06 | 20.30 | 5,710 | +0.27(+1.34%) |
Jun 06, 2006 | 19.79 | 20.16 | 19.79 | 20.03 | 4,444 | +0.15(+0.77%) |
Jun 05, 2006 | 20.18 | 20.18 | 19.88 | 19.88 | 9,866 | -0.55(-2.67%) |
Jun 02, 2006 | 20.27 | 20.45 | 20.23 | 20.43 | 3,074 | +0.21(+1.03%) |
Jun 01, 2006 | 20.10 | 20.29 | 20.09 | 20.22 | 5,804 | -0.06(-0.30%) |
May 31, 2006 | 20.47 | 20.71 | 20.04 | 20.28 | 16,944 | -0.26(-1.27%) |
May 30, 2006 | 20.80 | 20.89 | 20.32 | 20.54 | 28,577 | -0.03(-0.13%) |
May 26, 2006 | 20.39 | 20.59 | 20.39 | 20.57 | 5,361 | +0.28(+1.39%) |
May 25, 2006 | 20.16 | 20.38 | 19.96 | 20.29 | 3,708 | +0.13(+0.65%) |
May 24, 2006 | 20.51 | 20.51 | 19.96 | 20.16 | 4,160 | -0.77(-3.67%) |
May 23, 2006 | 20.51 | 21.05 | 20.51 | 20.92 | 3,749 | +0.46(+2.25%) |
May 22, 2006 | 21.12 | 21.12 | 20.46 | 20.46 | 7,296 | -0.66(-3.13%) |
May 19, 2006 | 20.82 | 21.32 | 20.82 | 21.12 | 23,772 | +0.30(+1.44%) |
May 18, 2006 | 21.30 | 21.42 | 20.82 | 20.82 | 9,881 | -0.21(-0.99%) |
May 17, 2006 | 21.15 | 21.49 | 20.61 | 21.03 | 12,597 | -0.23(-1.08%) |
May 16, 2006 | 20.90 | 21.48 | 20.90 | 21.26 | 15,074 | +1.41(+7.12%) |
May 15, 2006 | 20.66 | 20.66 | 19.79 | 19.85 | 25,677 | -1.04(-4.99%) |
May 12, 2006 | 21.47 | 21.47 | 20.78 | 20.89 | 4,608 | -0.30(-1.40%) |
May 11, 2006 | 21.50 | 21.50 | 20.96 | 21.19 | 20,313 | -0.13(-0.63%) |
May 10, 2006 | 21.28 | 21.50 | 21.08 | 21.32 | 7,580 | +0.21(+1.02%) |
May 09, 2006 | 20.91 | 21.12 | 20.86 | 21.11 | 11,216 | +0.47(+2.27%) |
May 08, 2006 | 20.56 | 20.90 | 20.56 | 20.64 | 30,092 | +0.49(+2.44%) |
May 05, 2006 | 20.04 | 20.15 | 20.01 | 20.15 | 19,130 | +0.12(+0.58%) |
May 04, 2006 | 20.13 | 20.13 | 19.90 | 20.03 | 8,398 | -0.30(-1.47%) |
May 03, 2006 | 20.23 | 20.37 | 20.16 | 20.33 | 2,940 | +0.11(+0.53%) |
May 02, 2006 | 20.47 | 20.47 | 20.08 | 20.23 | 5,360 | +0.01(+0.04%) |
May 01, 2006 | 19.98 | 20.41 | 19.98 | 20.22 | 41,869 | +0.74(+3.78%) |
Apr 28, 2006 | 19.34 | 19.51 | 19.34 | 19.48 | 8,334 | +0.17(+0.87%) |
Apr 27, 2006 | 19.48 | 19.56 | 19.31 | 19.31 | 3,378 | +0.13(+0.68%) |
Apr 26, 2006 | 19.01 | 19.27 | 18.97 | 19.18 | 16,134 | +0.07(+0.36%) |
Apr 25, 2006 | 19.11 | 19.11 | 18.97 | 19.11 | 3,918 | -0.02(-0.08%) |
Apr 24, 2006 | 18.97 | 19.19 | 18.87 | 19.13 | 5,783 | +0.28(+1.47%) |
Apr 21, 2006 | 18.94 | 19.16 | 18.85 | 18.85 | 6,895 | +0.00(+0.00%) |
Apr 20, 2006 | 18.61 | 19.14 | 18.61 | 18.85 | 14,051 | +0.35(+1.87%) |
Apr 19, 2006 | 18.31 | 18.61 | 18.31 | 18.51 | 7,097 | +0.12(+0.67%) |
Apr 18, 2006 | 18.24 | 18.41 | 18.24 | 18.38 | 7,411 | +0.05(+0.29%) |
Apr 17, 2006 | 18.42 | 18.43 | 18.18 | 18.33 | 8,747 | +0.18(+0.97%) |
Apr 13, 2006 | 18.14 | 18.15 | 18.14 | 18.15 | 520 | -0.01(-0.04%) |
Apr 12, 2006 | 17.85 | 18.32 | 17.79 | 18.16 | 4,074 | +0.31(+1.72%) |
Apr 11, 2006 | 18.08 | 18.08 | 17.82 | 17.85 | 7,591 | +0.04(+0.22%) |
Apr 10, 2006 | 18.18 | 18.18 | 17.81 | 17.81 | 5,237 | -0.47(-2.56%) |
Apr 07, 2006 | 18.16 | 18.37 | 18.15 | 18.28 | 3,507 | -0.09(-0.50%) |
Apr 06, 2006 | 18.41 | 18.41 | 18.31 | 18.38 | 1,562 | +0.07(+0.38%) |
Apr 05, 2006 | 18.12 | 18.47 | 18.12 | 18.31 | 4,887 | +0.02(+0.13%) |
Apr 04, 2006 | 18.32 | 18.41 | 17.68 | 18.28 | 3,979 | +0.53(+2.98%) |
Apr 03, 2006 | 17.90 | 18.11 | 17.67 | 17.75 | 20,783 | -0.15(-0.82%) |
Mar 31, 2006 | 17.94 | 18.04 | 17.90 | 17.90 | 5,661 | -0.12(-0.68%) |
Mar 30, 2006 | 18.03 | 18.11 | 17.88 | 18.02 | 12,005 | -0.39(-2.13%) |
Mar 29, 2006 | 18.69 | 18.69 | 18.30 | 18.41 | 7,730 | -0.35(-1.88%) |
Mar 28, 2006 | 18.81 | 18.96 | 18.74 | 18.77 | 17,590 | -0.20(-1.05%) |
Mar 27, 2006 | 18.68 | 19.05 | 18.68 | 18.97 | 6,206 | +0.31(+1.67%) |
Mar 24, 2006 | 18.60 | 18.65 | 18.60 | 18.65 | 836 | +0.00(+0.02%) |
Mar 23, 2006 | 19.35 | 19.35 | 18.59 | 18.65 | 2,995 | -0.56(-2.92%) |
Mar 22, 2006 | 18.85 | 19.36 | 18.85 | 19.21 | 7,032 | +0.33(+1.75%) |
Mar 21, 2006 | 18.75 | 19.00 | 18.75 | 18.88 | 5,532 | +0.12(+0.65%) |
Mar 20, 2006 | 18.96 | 18.97 | 18.61 | 18.76 | 3,582 | -0.12(-0.65%) |
Mar 17, 2006 | 18.72 | 18.90 | 18.68 | 18.88 | 7,296 | +0.05(+0.29%) |
Mar 16, 2006 | 18.73 | 18.88 | 18.64 | 18.83 | 1,172 | +0.14(+0.74%) |
Mar 15, 2006 | 18.63 | 18.89 | 18.45 | 18.69 | 5,902 | -0.12(-0.65%) |
Mar 14, 2006 | 18.39 | 18.81 | 18.39 | 18.81 | 4,921 | +0.27(+1.45%) |
Mar 13, 2006 | 18.67 | 18.76 | 18.54 | 18.54 | 1,992 | -0.26(-1.39%) |
Mar 10, 2006 | 18.62 | 18.81 | 18.58 | 18.81 | 5,718 | +0.23(+1.24%) |
Mar 09, 2006 | 18.40 | 18.81 | 18.40 | 18.57 | 8,397 | +0.26(+1.43%) |
Mar 08, 2006 | 18.09 | 18.47 | 18.09 | 18.31 | 11,882 | +0.23(+1.27%) |
Mar 07, 2006 | 18.20 | 18.20 | 18.07 | 18.08 | 10,691 | -0.12(-0.63%) |
Mar 06, 2006 | 18.18 | 18.31 | 17.74 | 18.20 | 32,138 | +0.35(+1.98%) |
Mar 03, 2006 | 17.69 | 18.00 | 17.51 | 17.85 | 8,388 | -0.18(-0.98%) |
Mar 02, 2006 | 17.61 | 18.02 | 17.61 | 18.02 | 1,092 | +0.24(+1.34%) |