Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.30 | 17.97 | 17.18 | 17.60 | 1,661,803 | +0.38(+2.21%) |
Feb 27, 2007 | 17.82 | 17.83 | 17.18 | 17.22 | 2,634,562 | -0.97(-5.33%) |
Feb 26, 2007 | 18.60 | 18.60 | 18.04 | 18.19 | 1,089,780 | -0.33(-1.78%) |
Feb 23, 2007 | 18.59 | 19.06 | 18.40 | 18.52 | 1,338,459 | +0.01(+0.05%) |
Feb 22, 2007 | 18.17 | 18.60 | 18.14 | 18.51 | 2,345,188 | +0.54(+3.01%) |
Feb 21, 2007 | 17.39 | 18.00 | 17.38 | 17.97 | 2,116,271 | +0.58(+3.34%) |
Feb 20, 2007 | 17.37 | 17.56 | 16.96 | 17.39 | 2,944,525 | +0.12(+0.69%) |
Feb 16, 2007 | 17.44 | 17.48 | 17.13 | 17.27 | 884,982 | -0.17(-0.97%) |
Feb 15, 2007 | 16.92 | 17.60 | 16.68 | 17.44 | 1,474,502 | +0.61(+3.62%) |
Feb 14, 2007 | 16.63 | 17.01 | 16.61 | 16.83 | 838,265 | +0.37(+2.25%) |
Feb 13, 2007 | 16.63 | 16.66 | 16.35 | 16.46 | 826,444 | -0.06(-0.36%) |
Feb 12, 2007 | 17.00 | 17.06 | 16.50 | 16.52 | 1,345,325 | -0.53(-3.11%) |
Feb 09, 2007 | 16.77 | 17.31 | 16.76 | 17.05 | 2,329,196 | +0.37(+2.22%) |
Feb 08, 2007 | 16.81 | 16.88 | 16.45 | 16.68 | 1,061,719 | -0.11(-0.66%) |
Feb 07, 2007 | 16.41 | 16.82 | 16.40 | 16.79 | 1,310,342 | +0.48(+2.94%) |
Feb 06, 2007 | 16.23 | 16.44 | 16.11 | 16.31 | 1,081,754 | +0.17(+1.05%) |
Feb 05, 2007 | 16.37 | 16.68 | 16.10 | 16.14 | 1,644,446 | -0.29(-1.77%) |
Feb 02, 2007 | 15.63 | 16.74 | 15.57 | 16.43 | 3,516,162 | +0.86(+5.52%) |
Feb 01, 2007 | 15.45 | 15.62 | 15.33 | 15.57 | 1,536,378 | +0.19(+1.24%) |
Jan 31, 2007 | 15.47 | 15.50 | 15.27 | 15.38 | 1,888,345 | -0.14(-0.90%) |
Jan 30, 2007 | 15.50 | 15.62 | 15.43 | 15.52 | 1,655,697 | +0.07(+0.45%) |
Jan 29, 2007 | 15.75 | 15.76 | 15.40 | 15.45 | 1,674,991 | -0.32(-2.03%) |
Jan 26, 2007 | 15.48 | 15.81 | 15.45 | 15.77 | 2,149,458 | +0.25(+1.61%) |
Jan 25, 2007 | 15.78 | 15.86 | 15.40 | 15.52 | 2,694,465 | -0.32(-2.02%) |
Jan 24, 2007 | 15.85 | 15.93 | 15.70 | 15.84 | 1,094,668 | -0.04(-0.25%) |
Jan 23, 2007 | 15.81 | 16.06 | 15.63 | 15.88 | 2,265,873 | +0.01(+0.06%) |
Jan 22, 2007 | 16.00 | 16.49 | 15.74 | 15.87 | 3,615,868 | -0.67(-4.05%) |
Jan 19, 2007 | 16.55 | 17.10 | 16.24 | 16.54 | 4,907,499 | -0.91(-5.21%) |
Jan 18, 2007 | 17.29 | 17.55 | 17.00 | 17.45 | 2,706,797 | +0.02(+0.11%) |
Jan 17, 2007 | 17.40 | 17.50 | 17.27 | 17.43 | 1,076,575 | -0.05(-0.29%) |
Jan 16, 2007 | 17.32 | 17.53 | 17.28 | 17.48 | 1,177,731 | +0.16(+0.92%) |
Jan 12, 2007 | 16.92 | 17.35 | 16.91 | 17.32 | 1,154,510 | +0.34(+2.00%) |
Jan 11, 2007 | 17.05 | 17.05 | 16.90 | 16.98 | 1,080,264 | +0.03(+0.18%) |
Jan 10, 2007 | 16.50 | 17.04 | 16.50 | 16.95 | 1,389,366 | +0.19(+1.13%) |
Jan 09, 2007 | 16.82 | 16.88 | 16.51 | 16.76 | 1,442,174 | -0.08(-0.48%) |
Jan 08, 2007 | 17.04 | 17.04 | 16.81 | 16.84 | 1,284,493 | -0.21(-1.23%) |
Jan 05, 2007 | 17.20 | 17.22 | 16.93 | 17.05 | 1,088,753 | -0.24(-1.39%) |
Jan 04, 2007 | 17.08 | 17.34 | 16.85 | 17.29 | 1,864,554 | +0.19(+1.11%) |
Jan 03, 2007 | 17.39 | 17.99 | 17.00 | 17.10 | 1,744,462 | -0.22(-1.27%) |
Dec 29, 2006 | 17.51 | 17.59 | 17.25 | 17.32 | 1,244,876 | -0.20(-1.14%) |
Dec 28, 2006 | 17.53 | 17.60 | 17.40 | 17.52 | 1,354,803 | -0.01(-0.06%) |
Dec 27, 2006 | 17.40 | 17.79 | 17.27 | 17.53 | 1,114,339 | +0.23(+1.33%) |
Dec 26, 2006 | 17.00 | 17.37 | 16.98 | 17.30 | 1,088,072 | +0.23(+1.35%) |
Dec 22, 2006 | 17.03 | 17.24 | 17.00 | 17.07 | 1,038,229 | -0.03(-0.18%) |
Dec 21, 2006 | 17.16 | 17.27 | 16.99 | 17.10 | 1,473,642 | -0.01(-0.06%) |
Dec 20, 2006 | 16.77 | 17.18 | 16.71 | 17.11 | 1,356,299 | +0.30(+1.78%) |
Dec 19, 2006 | 16.85 | 16.94 | 16.56 | 16.81 | 1,690,310 | -0.10(-0.59%) |
Dec 18, 2006 | 17.27 | 17.30 | 16.87 | 16.91 | 1,788,294 | -0.34(-1.97%) |
Dec 15, 2006 | 17.52 | 17.60 | 17.25 | 17.25 | 1,788,629 | -0.17(-0.98%) |
Dec 14, 2006 | 16.92 | 17.51 | 16.90 | 17.42 | 2,962,665 | +0.48(+2.83%) |
Dec 13, 2006 | 17.12 | 17.19 | 16.75 | 16.94 | 2,089,249 | -0.12(-0.70%) |
Dec 12, 2006 | 17.32 | 17.36 | 17.00 | 17.06 | 1,950,101 | -0.28(-1.61%) |
Dec 11, 2006 | 17.90 | 17.93 | 17.27 | 17.34 | 2,971,113 | -0.45(-2.53%) |
Dec 08, 2006 | 18.16 | 18.18 | 17.57 | 17.79 | 4,881,365 | -0.60(-3.26%) |
Dec 07, 2006 | 18.85 | 18.93 | 15.25 | 18.39 | 8,388,838 | -2.72(-12.88%) |
Dec 06, 2006 | 21.00 | 21.41 | 20.83 | 21.11 | 2,010,202 | +0.04(+0.19%) |
Dec 05, 2006 | 20.24 | 21.09 | 20.09 | 21.07 | 3,712,302 | +0.83(+4.10%) |
Dec 04, 2006 | 19.51 | 20.35 | 19.28 | 20.24 | 1,299,432 | +0.64(+3.27%) |
Dec 01, 2006 | 19.99 | 20.00 | 19.13 | 19.60 | 1,105,712 | -0.20(-1.01%) |
Nov 30, 2006 | 20.12 | 20.19 | 19.78 | 19.80 | 954,300 | -0.35(-1.74%) |
Nov 29, 2006 | 19.94 | 20.27 | 19.90 | 20.15 | 944,839 | +0.22(+1.10%) |
Nov 28, 2006 | 19.55 | 19.93 | 19.47 | 19.93 | 698,437 | +0.28(+1.42%) |
Nov 27, 2006 | 19.99 | 20.11 | 19.50 | 19.65 | 1,291,482 | -0.28(-1.40%) |
Nov 24, 2006 | 20.01 | 20.09 | 19.86 | 19.93 | 710,753 | -0.37(-1.82%) |
Nov 22, 2006 | 20.35 | 20.40 | 20.01 | 20.30 | 982,744 | -0.04(-0.20%) |
Nov 21, 2006 | 20.62 | 20.68 | 20.09 | 20.34 | 980,474 | -0.38(-1.83%) |
Nov 20, 2006 | 20.63 | 20.73 | 20.49 | 20.72 | 954,664 | -0.06(-0.29%) |
Nov 17, 2006 | 20.92 | 21.00 | 20.63 | 20.78 | 969,523 | -0.24(-1.14%) |
Nov 16, 2006 | 20.96 | 21.06 | 20.40 | 21.02 | 1,047,827 | +0.06(+0.29%) |
Nov 15, 2006 | 21.29 | 21.50 | 20.77 | 20.96 | 1,273,637 | -0.44(-2.06%) |
Nov 14, 2006 | 21.07 | 21.46 | 20.75 | 21.40 | 734,507 | +0.28(+1.33%) |
Nov 13, 2006 | 21.03 | 21.26 | 20.80 | 21.12 | 672,851 | +0.00(+0.00%) |
Nov 10, 2006 | 20.69 | 21.18 | 20.50 | 21.12 | 680,612 | +0.50(+2.42%) |
Nov 09, 2006 | 21.24 | 21.36 | 20.58 | 20.62 | 715,641 | -0.63(-2.96%) |
Nov 08, 2006 | 20.93 | 21.34 | 20.70 | 21.25 | 788,618 | +0.10(+0.47%) |
Nov 07, 2006 | 21.24 | 21.55 | 21.14 | 21.15 | 539,211 | -0.15(-0.70%) |
Nov 06, 2006 | 21.00 | 21.43 | 20.87 | 21.30 | 494,946 | +0.35(+1.67%) |
Nov 03, 2006 | 20.83 | 21.17 | 20.66 | 20.95 | 594,601 | +0.13(+0.62%) |
Nov 02, 2006 | 21.06 | 21.24 | 20.75 | 20.82 | 1,207,998 | -0.35(-1.65%) |
Nov 01, 2006 | 21.95 | 22.06 | 21.13 | 21.17 | 1,233,556 | -0.82(-3.73%) |
Oct 31, 2006 | 22.00 | 22.15 | 21.83 | 21.99 | 866,962 | +0.03(+0.14%) |
Oct 30, 2006 | 21.97 | 21.99 | 21.65 | 21.96 | 921,603 | -0.01(-0.05%) |
Oct 27, 2006 | 22.05 | 22.32 | 21.80 | 21.97 | 821,592 | -0.23(-1.04%) |
Oct 26, 2006 | 22.20 | 22.40 | 21.81 | 22.20 | 1,254,793 | +0.02(+0.09%) |
Oct 25, 2006 | 22.14 | 22.51 | 22.00 | 22.18 | 909,766 | +0.07(+0.32%) |
Oct 24, 2006 | 22.49 | 22.58 | 22.00 | 22.11 | 1,522,229 | -0.41(-1.82%) |
Oct 23, 2006 | 22.80 | 23.00 | 22.35 | 22.52 | 1,491,746 | -0.30(-1.31%) |
Oct 20, 2006 | 23.39 | 23.40 | 22.51 | 22.82 | 2,989,279 | +0.73(+3.30%) |
Oct 19, 2006 | 22.35 | 22.48 | 21.87 | 22.09 | 1,604,519 | -0.41(-1.82%) |
Oct 18, 2006 | 22.88 | 23.00 | 22.28 | 22.50 | 1,339,951 | -0.55(-2.39%) |
Oct 17, 2006 | 23.00 | 23.29 | 22.53 | 23.05 | 1,470,932 | -0.13(-0.56%) |
Oct 16, 2006 | 23.66 | 23.68 | 22.81 | 23.18 | 1,237,386 | -0.30(-1.28%) |
Oct 13, 2006 | 22.50 | 23.62 | 22.31 | 23.48 | 1,395,937 | +1.09(+4.87%) |
Oct 12, 2006 | 22.21 | 22.67 | 22.21 | 22.39 | 592,092 | +0.18(+0.81%) |
Oct 11, 2006 | 22.20 | 22.42 | 21.77 | 22.21 | 1,043,844 | +0.00(+0.00%) |
Oct 10, 2006 | 22.30 | 22.79 | 22.10 | 22.21 | 1,585,499 | +0.27(+1.23%) |
Oct 09, 2006 | 21.45 | 22.10 | 21.45 | 21.94 | 868,372 | +0.43(+2.00%) |
Oct 06, 2006 | 21.50 | 21.85 | 21.35 | 21.51 | 788,637 | -0.25(-1.15%) |
Oct 05, 2006 | 20.64 | 21.82 | 20.57 | 21.76 | 1,701,976 | +1.19(+5.79%) |
Oct 04, 2006 | 20.40 | 20.82 | 20.17 | 20.57 | 854,790 | +0.10(+0.49%) |
Oct 03, 2006 | 20.50 | 20.60 | 20.05 | 20.47 | 800,844 | -0.03(-0.15%) |
Oct 02, 2006 | 20.10 | 20.93 | 20.00 | 20.50 | 1,488,321 | +0.39(+1.94%) |
Sep 29, 2006 | 20.08 | 20.39 | 19.80 | 20.11 | 1,203,774 | +0.03(+0.15%) |
Sep 28, 2006 | 19.75 | 20.20 | 19.75 | 20.08 | 1,237,977 | +0.35(+1.77%) |
Sep 27, 2006 | 19.71 | 19.97 | 19.52 | 19.73 | 845,813 | +0.02(+0.10%) |
Sep 26, 2006 | 19.70 | 19.85 | 19.36 | 19.71 | 616,276 | +0.08(+0.41%) |
Sep 25, 2006 | 18.95 | 19.88 | 18.95 | 19.63 | 1,059,617 | +0.73(+3.86%) |
Sep 22, 2006 | 18.88 | 19.08 | 18.82 | 18.90 | 491,158 | +0.03(+0.16%) |
Sep 21, 2006 | 18.80 | 19.26 | 18.80 | 18.87 | 701,002 | +0.02(+0.11%) |
Sep 20, 2006 | 19.27 | 19.49 | 18.63 | 18.85 | 785,311 | -0.28(-1.46%) |
Sep 19, 2006 | 19.51 | 19.67 | 18.73 | 19.13 | 710,454 | -0.43(-2.20%) |
Sep 18, 2006 | 19.49 | 20.02 | 19.35 | 19.56 | 911,033 | +0.13(+0.67%) |
Sep 15, 2006 | 19.34 | 19.50 | 19.11 | 19.43 | 693,320 | +0.17(+0.88%) |
Sep 14, 2006 | 19.31 | 19.43 | 18.85 | 19.26 | 808,213 | +0.01(+0.05%) |
Sep 13, 2006 | 19.50 | 19.57 | 19.15 | 19.25 | 632,536 | -0.25(-1.28%) |
Sep 12, 2006 | 18.99 | 19.70 | 18.95 | 19.50 | 1,440,697 | +0.60(+3.17%) |
Sep 11, 2006 | 18.20 | 18.98 | 18.00 | 18.90 | 1,092,631 | +0.67(+3.68%) |
Sep 08, 2006 | 18.48 | 18.57 | 18.16 | 18.23 | 572,485 | -0.09(-0.49%) |
Sep 07, 2006 | 18.11 | 18.69 | 18.00 | 18.32 | 759,300 | +0.15(+0.83%) |
Sep 06, 2006 | 18.45 | 18.49 | 18.14 | 18.17 | 587,353 | -0.43(-2.31%) |
Sep 05, 2006 | 18.41 | 18.64 | 18.18 | 18.60 | 716,590 | +0.11(+0.59%) |
Sep 01, 2006 | 18.67 | 18.88 | 18.41 | 18.49 | 819,295 | -0.13(-0.70%) |
Aug 31, 2006 | 18.73 | 18.74 | 18.36 | 18.62 | 761,365 | -0.02(-0.11%) |
Aug 30, 2006 | 18.25 | 18.75 | 18.06 | 18.64 | 1,304,524 | +0.53(+2.93%) |
Aug 29, 2006 | 18.12 | 18.29 | 17.92 | 18.11 | 901,128 | +0.00(+0.00%) |
Aug 28, 2006 | 18.29 | 18.29 | 18.00 | 18.11 | 830,129 | -0.03(-0.17%) |
Aug 25, 2006 | 18.11 | 18.39 | 18.05 | 18.14 | 577,675 | +0.00(+0.00%) |
Aug 24, 2006 | 18.30 | 18.48 | 18.00 | 18.14 | 611,443 | -0.13(-0.71%) |
Aug 23, 2006 | 18.72 | 19.03 | 18.15 | 18.27 | 673,361 | -0.52(-2.77%) |
Aug 22, 2006 | 18.52 | 19.00 | 18.42 | 18.79 | 828,266 | +0.22(+1.18%) |
Aug 21, 2006 | 19.16 | 19.16 | 18.41 | 18.57 | 685,094 | -0.60(-3.13%) |
Aug 18, 2006 | 19.24 | 19.24 | 18.59 | 19.17 | 471,121 | -0.02(-0.10%) |
Aug 17, 2006 | 19.03 | 19.45 | 19.00 | 19.19 | 868,374 | +0.22(+1.16%) |
Aug 16, 2006 | 18.43 | 19.15 | 18.39 | 18.97 | 996,098 | +0.59(+3.21%) |
Aug 15, 2006 | 18.08 | 18.62 | 18.07 | 18.38 | 857,455 | +0.56(+3.14%) |
Aug 14, 2006 | 18.32 | 18.36 | 17.62 | 17.82 | 1,146,738 | -0.41(-2.25%) |
Aug 11, 2006 | 16.69 | 18.49 | 16.52 | 18.23 | 3,780,200 | +0.12(+0.66%) |
Aug 10, 2006 | 17.76 | 18.35 | 17.76 | 18.11 | 1,287,032 | +0.34(+1.91%) |
Aug 09, 2006 | 18.13 | 18.47 | 17.62 | 17.77 | 1,319,606 | -0.17(-0.95%) |
Aug 08, 2006 | 18.42 | 18.52 | 17.92 | 17.94 | 1,223,104 | -0.43(-2.34%) |
Aug 07, 2006 | 18.71 | 18.90 | 18.20 | 18.37 | 1,306,432 | -0.43(-2.29%) |
Aug 04, 2006 | 19.58 | 19.75 | 18.59 | 18.80 | 1,782,559 | -0.67(-3.44%) |
Aug 03, 2006 | 19.24 | 19.66 | 19.00 | 19.47 | 752,577 | +0.21(+1.09%) |
Aug 02, 2006 | 19.20 | 19.46 | 19.10 | 19.26 | 664,414 | +0.16(+0.84%) |
Aug 01, 2006 | 19.70 | 19.70 | 18.85 | 19.10 | 827,296 | -0.63(-3.19%) |
Jul 31, 2006 | 19.82 | 19.99 | 19.53 | 19.73 | 692,846 | -0.04(-0.20%) |
Jul 28, 2006 | 19.99 | 20.20 | 19.49 | 19.77 | 948,800 | -0.14(-0.70%) |
Jul 27, 2006 | 19.41 | 20.14 | 19.41 | 19.91 | 914,633 | +0.62(+3.21%) |
Jul 26, 2006 | 19.13 | 19.65 | 18.85 | 19.29 | 847,537 | +0.16(+0.84%) |
Jul 25, 2006 | 19.14 | 19.36 | 18.92 | 19.13 | 631,311 | +0.03(+0.16%) |
Jul 24, 2006 | 19.01 | 19.30 | 18.89 | 19.10 | 1,009,003 | +0.19(+1.00%) |
Jul 21, 2006 | 18.92 | 19.00 | 18.27 | 18.91 | 1,124,823 | +0.01(+0.05%) |
Jul 20, 2006 | 18.89 | 19.28 | 18.74 | 18.90 | 1,064,272 | +0.09(+0.48%) |
Jul 19, 2006 | 18.10 | 19.05 | 18.10 | 18.81 | 1,596,679 | +0.71(+3.92%) |
Jul 18, 2006 | 18.57 | 18.75 | 17.94 | 18.10 | 1,798,928 | -0.49(-2.64%) |
Jul 17, 2006 | 18.59 | 19.47 | 18.50 | 18.59 | 2,312,378 | +0.30(+1.64%) |
Jul 14, 2006 | 18.08 | 18.54 | 17.99 | 18.29 | 3,811,205 | +0.56(+3.16%) |
Jul 13, 2006 | 17.34 | 18.04 | 16.85 | 17.73 | 17,236,634 | -4.86(-21.51%) |
Jul 12, 2006 | 23.00 | 23.10 | 22.27 | 22.59 | 1,932,703 | -0.53(-2.29%) |
Jul 11, 2006 | 22.25 | 23.13 | 22.08 | 23.12 | 839,292 | +0.81(+3.63%) |
Jul 10, 2006 | 22.93 | 23.25 | 22.25 | 22.31 | 711,363 | -0.55(-2.41%) |
Jul 07, 2006 | 23.35 | 23.44 | 22.74 | 22.86 | 657,606 | -0.58(-2.47%) |
Jul 06, 2006 | 23.26 | 23.57 | 23.25 | 23.44 | 411,449 | +0.18(+0.77%) |
Jul 05, 2006 | 23.85 | 23.85 | 23.18 | 23.26 | 505,624 | -0.45(-1.90%) |
Jul 03, 2006 | 23.73 | 23.93 | 23.17 | 23.71 | 459,037 | -0.05(-0.21%) |
Jun 30, 2006 | 23.96 | 24.00 | 23.33 | 23.76 | 705,428 | -0.13(-0.54%) |
Jun 29, 2006 | 23.08 | 23.91 | 23.00 | 23.89 | 643,100 | +0.89(+3.87%) |
Jun 28, 2006 | 22.80 | 23.05 | 22.60 | 23.00 | 630,403 | +0.16(+0.70%) |
Jun 27, 2006 | 23.45 | 23.64 | 22.64 | 22.84 | 1,308,756 | -0.57(-2.43%) |
Jun 26, 2006 | 23.61 | 24.00 | 23.41 | 23.41 | 605,200 | -0.08(-0.34%) |
Jun 23, 2006 | 23.35 | 23.81 | 23.18 | 23.49 | 553,120 | +0.11(+0.47%) |
Jun 22, 2006 | 23.56 | 23.81 | 23.25 | 23.38 | 587,745 | -0.12(-0.51%) |
Jun 21, 2006 | 23.31 | 23.62 | 23.29 | 23.50 | 1,276,234 | +0.33(+1.42%) |
Jun 20, 2006 | 23.34 | 23.76 | 23.08 | 23.17 | 783,578 | -0.09(-0.39%) |
Jun 19, 2006 | 24.15 | 24.24 | 23.21 | 23.26 | 1,096,483 | -0.63(-2.64%) |
Jun 16, 2006 | 24.25 | 24.25 | 23.65 | 23.89 | 900,570 | -0.33(-1.36%) |
Jun 15, 2006 | 23.55 | 24.51 | 23.52 | 24.22 | 1,258,736 | +0.88(+3.77%) |
Jun 14, 2006 | 23.06 | 23.75 | 23.03 | 23.34 | 1,025,715 | +0.24(+1.04%) |
Jun 13, 2006 | 23.40 | 23.92 | 23.09 | 23.10 | 950,780 | -0.32(-1.37%) |
Jun 12, 2006 | 23.99 | 24.14 | 23.39 | 23.42 | 606,587 | -0.44(-1.84%) |
Jun 09, 2006 | 24.25 | 24.69 | 23.60 | 23.86 | 964,939 | -0.24(-1.00%) |
Jun 08, 2006 | 24.23 | 24.34 | 23.25 | 24.10 | 1,485,496 | -0.16(-0.66%) |
Jun 07, 2006 | 24.80 | 24.83 | 24.25 | 24.26 | 814,999 | -0.46(-1.86%) |
Jun 06, 2006 | 24.70 | 25.31 | 24.52 | 24.72 | 1,272,487 | +0.05(+0.20%) |
Jun 05, 2006 | 25.65 | 25.85 | 24.64 | 24.67 | 1,400,905 | -1.14(-4.42%) |
Jun 02, 2006 | 24.66 | 25.97 | 24.53 | 25.81 | 2,504,514 | +1.25(+5.09%) |
Jun 01, 2006 | 24.55 | 24.60 | 23.26 | 24.56 | 5,676,744 | -1.09(-4.25%) |
May 31, 2006 | 25.24 | 25.69 | 24.70 | 25.65 | 1,507,349 | +0.55(+2.19%) |
May 30, 2006 | 25.66 | 25.75 | 25.10 | 25.10 | 825,710 | -0.52(-2.03%) |
May 26, 2006 | 25.85 | 25.95 | 25.45 | 25.62 | 518,760 | -0.10(-0.39%) |
May 25, 2006 | 25.43 | 25.80 | 25.11 | 25.72 | 936,549 | +0.61(+2.43%) |
May 24, 2006 | 25.67 | 25.75 | 24.50 | 25.11 | 1,791,797 | -0.42(-1.65%) |
May 23, 2006 | 26.37 | 26.70 | 25.52 | 25.53 | 1,577,987 | -0.63(-2.41%) |
May 22, 2006 | 27.70 | 27.70 | 25.91 | 26.16 | 1,665,109 | -1.49(-5.39%) |
May 19, 2006 | 27.20 | 28.12 | 26.99 | 27.65 | 1,138,620 | +0.60(+2.22%) |
May 18, 2006 | 28.07 | 28.07 | 27.00 | 27.05 | 897,879 | -0.89(-3.19%) |
May 17, 2006 | 28.10 | 28.55 | 27.65 | 27.94 | 997,693 | -0.47(-1.65%) |
May 16, 2006 | 28.44 | 29.04 | 28.00 | 28.41 | 901,084 | +0.05(+0.18%) |
May 15, 2006 | 29.48 | 29.60 | 28.12 | 28.36 | 1,656,357 | -1.12(-3.80%) |
May 12, 2006 | 29.25 | 29.85 | 29.20 | 29.48 | 1,060,706 | +0.16(+0.55%) |
May 11, 2006 | 30.04 | 30.45 | 29.20 | 29.32 | 1,403,351 | -0.75(-2.49%) |
May 10, 2006 | 30.89 | 30.99 | 30.03 | 30.07 | 1,114,173 | -0.78(-2.53%) |
May 09, 2006 | 30.46 | 31.20 | 30.21 | 30.85 | 2,158,563 | +0.59(+1.95%) |
May 08, 2006 | 30.62 | 30.83 | 30.16 | 30.26 | 935,911 | -0.59(-1.91%) |
May 05, 2006 | 30.40 | 30.99 | 30.37 | 30.85 | 1,043,702 | +0.42(+1.38%) |
May 04, 2006 | 29.96 | 30.63 | 29.92 | 30.43 | 789,941 | +0.35(+1.16%) |
May 03, 2006 | 30.20 | 30.25 | 29.90 | 30.08 | 965,731 | -0.12(-0.40%) |
May 02, 2006 | 30.41 | 30.62 | 30.03 | 30.20 | 1,081,284 | +0.14(+0.47%) |
May 01, 2006 | 29.89 | 30.46 | 29.68 | 30.06 | 1,548,189 | +0.24(+0.80%) |
Apr 28, 2006 | 29.41 | 29.97 | 29.41 | 29.82 | 1,385,500 | +0.35(+1.19%) |
Apr 27, 2006 | 29.20 | 29.65 | 29.05 | 29.47 | 1,100,824 | +0.29(+0.99%) |
Apr 26, 2006 | 29.40 | 29.70 | 29.03 | 29.18 | 777,343 | -0.12(-0.41%) |
Apr 25, 2006 | 29.89 | 30.05 | 28.86 | 29.30 | 1,527,219 | -0.59(-1.97%) |
Apr 24, 2006 | 29.96 | 30.24 | 29.39 | 29.89 | 2,220,993 | -0.51(-1.68%) |
Apr 21, 2006 | 31.28 | 31.30 | 29.53 | 30.40 | 6,790,557 | -3.69(-10.82%) |
Apr 20, 2006 | 34.35 | 34.65 | 33.74 | 34.09 | 1,557,534 | -0.41(-1.19%) |
Apr 19, 2006 | 33.62 | 34.64 | 33.57 | 34.50 | 2,085,123 | +0.75(+2.22%) |
Apr 18, 2006 | 33.00 | 33.86 | 32.76 | 33.75 | 1,221,225 | +0.60(+1.81%) |
Apr 17, 2006 | 32.52 | 33.47 | 32.52 | 33.15 | 1,987,848 | +0.63(+1.94%) |
Apr 13, 2006 | 32.40 | 32.81 | 32.20 | 32.52 | 618,407 | -0.06(-0.18%) |
Apr 12, 2006 | 32.86 | 33.06 | 32.16 | 32.58 | 984,053 | -0.28(-0.85%) |
Apr 11, 2006 | 33.62 | 33.80 | 32.16 | 32.86 | 1,351,580 | -0.93(-2.75%) |
Apr 10, 2006 | 34.10 | 34.22 | 33.19 | 33.79 | 1,460,360 | -1.07(-3.07%) |
Apr 07, 2006 | 35.25 | 35.30 | 34.32 | 34.86 | 1,645,805 | -0.14(-0.40%) |
Apr 06, 2006 | 33.25 | 35.18 | 33.07 | 35.00 | 2,386,993 | +1.62(+4.85%) |
Apr 05, 2006 | 32.92 | 33.68 | 31.65 | 33.38 | 2,688,909 | +0.59(+1.80%) |
Apr 04, 2006 | 32.94 | 33.25 | 32.75 | 32.79 | 560,468 | -0.35(-1.06%) |
Apr 03, 2006 | 32.71 | 33.73 | 32.71 | 33.14 | 1,035,414 | +0.33(+1.01%) |
Mar 31, 2006 | 33.16 | 33.53 | 32.66 | 32.81 | 764,802 | -0.39(-1.17%) |
Mar 30, 2006 | 33.47 | 33.62 | 32.75 | 33.20 | 756,464 | -0.07(-0.21%) |
Mar 29, 2006 | 32.69 | 33.56 | 32.54 | 33.27 | 731,560 | +0.63(+1.93%) |
Mar 28, 2006 | 33.03 | 33.25 | 32.18 | 32.64 | 952,056 | -0.28(-0.85%) |
Mar 27, 2006 | 33.02 | 33.25 | 32.89 | 32.92 | 684,174 | -0.17(-0.51%) |
Mar 24, 2006 | 33.22 | 33.33 | 32.86 | 33.09 | 761,941 | -0.03(-0.09%) |
Mar 23, 2006 | 32.90 | 33.20 | 32.50 | 33.12 | 1,128,900 | +0.22(+0.67%) |
Mar 22, 2006 | 32.35 | 33.00 | 32.21 | 32.90 | 761,900 | +0.62(+1.92%) |
Mar 21, 2006 | 32.50 | 33.39 | 32.27 | 32.28 | 1,756,074 | -0.20(-0.62%) |
Mar 20, 2006 | 31.96 | 33.10 | 31.96 | 32.48 | 1,486,815 | +0.51(+1.60%) |
Mar 17, 2006 | 31.54 | 32.53 | 31.42 | 31.97 | 1,299,833 | +0.46(+1.46%) |
Mar 16, 2006 | 32.08 | 32.50 | 31.35 | 31.51 | 921,279 | -0.58(-1.81%) |
Mar 15, 2006 | 32.03 | 32.37 | 31.71 | 32.09 | 980,828 | +0.24(+0.75%) |
Mar 14, 2006 | 30.44 | 32.75 | 30.38 | 31.85 | 3,332,015 | +1.40(+4.60%) |
Mar 13, 2006 | 30.00 | 30.73 | 29.94 | 30.45 | 1,222,926 | +0.48(+1.60%) |
Mar 10, 2006 | 29.55 | 30.20 | 29.35 | 29.97 | 909,532 | +0.45(+1.52%) |
Mar 09, 2006 | 29.50 | 29.97 | 29.35 | 29.52 | 878,301 | +0.02(+0.07%) |
Mar 08, 2006 | 29.45 | 29.61 | 28.65 | 29.50 | 1,018,932 | -0.51(-1.70%) |
Mar 07, 2006 | 30.23 | 30.30 | 29.62 | 30.01 | 1,217,132 | -0.29(-0.96%) |
Mar 06, 2006 | 30.27 | 30.95 | 30.06 | 30.30 | 1,014,585 | +0.05(+0.17%) |
Mar 03, 2006 | 30.06 | 30.50 | 29.90 | 30.25 | 894,108 | -0.01(-0.03%) |
Mar 02, 2006 | 30.20 | 30.45 | 29.78 | 30.26 | 910,175 | -0.12(-0.39%) |