Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.51 | 23.64 | 23.31 | 23.46 | 472,047 | -0.03(-0.13%) |
Mar 29, 2007 | 23.59 | 23.64 | 23.36 | 23.49 | 601,471 | +0.02(+0.08%) |
Mar 28, 2007 | 23.70 | 23.77 | 23.45 | 23.47 | 546,690 | -0.29(-1.23%) |
Mar 27, 2007 | 23.89 | 23.89 | 23.75 | 23.77 | 473,648 | -0.20(-0.83%) |
Mar 26, 2007 | 23.89 | 23.97 | 23.72 | 23.97 | 459,713 | +0.15(+0.63%) |
Mar 23, 2007 | 23.74 | 23.88 | 23.63 | 23.82 | 365,207 | +0.11(+0.45%) |
Mar 22, 2007 | 23.79 | 23.79 | 23.63 | 23.71 | 582,410 | -0.09(-0.39%) |
Mar 21, 2007 | 23.72 | 23.87 | 23.57 | 23.80 | 467,882 | +0.07(+0.32%) |
Mar 20, 2007 | 23.44 | 23.73 | 23.37 | 23.73 | 506,005 | +0.26(+1.12%) |
Mar 19, 2007 | 23.31 | 23.50 | 23.19 | 23.47 | 471,086 | +0.34(+1.46%) |
Mar 16, 2007 | 23.45 | 23.53 | 23.11 | 23.13 | 704,306 | -0.32(-1.36%) |
Mar 15, 2007 | 23.19 | 23.50 | 23.12 | 23.45 | 791,604 | +0.26(+1.13%) |
Mar 14, 2007 | 23.29 | 23.37 | 22.83 | 23.19 | 1,145,118 | -0.10(-0.43%) |
Mar 13, 2007 | 23.47 | 23.57 | 23.26 | 23.29 | 1,582,086 | -0.19(-0.80%) |
Mar 12, 2007 | 22.76 | 23.57 | 22.76 | 23.47 | 2,028,185 | +0.69(+3.04%) |
Mar 09, 2007 | 22.99 | 23.00 | 22.73 | 22.78 | 929,678 | -0.09(-0.38%) |
Mar 08, 2007 | 23.07 | 23.14 | 22.84 | 22.87 | 636,550 | -0.02(-0.08%) |
Mar 07, 2007 | 22.79 | 22.97 | 22.79 | 22.89 | 697,418 | +0.07(+0.33%) |
Mar 06, 2007 | 22.67 | 22.91 | 22.59 | 22.81 | 562,388 | +0.22(+1.00%) |
Mar 05, 2007 | 22.81 | 23.02 | 22.59 | 22.59 | 660,577 | -0.37(-1.60%) |
Mar 02, 2007 | 23.02 | 23.08 | 22.91 | 22.96 | 608,839 | -0.07(-0.30%) |
Mar 01, 2007 | 22.94 | 23.13 | 22.59 | 23.02 | 897,157 | -0.09(-0.38%) |
Feb 28, 2007 | 23.25 | 23.34 | 22.96 | 23.11 | 1,005,442 | -0.09(-0.38%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.95 | 23.20 | 741,788 | -0.42(-1.80%) |
Feb 26, 2007 | 23.67 | 23.72 | 23.58 | 23.62 | 716,569 | +0.02(+0.11%) |
Feb 23, 2007 | 23.59 | 23.66 | 23.47 | 23.60 | 769,018 | +0.03(+0.13%) |
Feb 22, 2007 | 23.80 | 23.88 | 23.47 | 23.57 | 508,888 | -0.17(-0.71%) |
Feb 21, 2007 | 23.44 | 23.76 | 23.42 | 23.74 | 856,636 | +0.03(+0.13%) |
Feb 20, 2007 | 23.53 | 23.72 | 23.44 | 23.70 | 673,552 | +0.08(+0.34%) |
Feb 16, 2007 | 23.56 | 23.69 | 23.50 | 23.62 | 686,046 | -0.01(-0.03%) |
Feb 15, 2007 | 23.65 | 23.75 | 23.49 | 23.63 | 810,344 | -0.06(-0.26%) |
Feb 14, 2007 | 23.82 | 23.95 | 23.69 | 23.69 | 930,495 | -0.12(-0.50%) |
Feb 13, 2007 | 23.57 | 23.82 | 23.57 | 23.81 | 725,019 | +0.23(+0.98%) |
Feb 12, 2007 | 23.78 | 23.79 | 23.43 | 23.58 | 620,203 | -0.16(-0.66%) |
Feb 09, 2007 | 23.69 | 23.94 | 23.64 | 23.74 | 866,407 | +0.07(+0.32%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.60 | 23.66 | 3,520,251 | -0.13(-0.55%) |
Feb 07, 2007 | 24.16 | 24.23 | 23.72 | 23.79 | 552,136 | -0.31(-1.27%) |
Feb 06, 2007 | 24.03 | 24.13 | 23.94 | 24.10 | 300,335 | +0.07(+0.31%) |
Feb 05, 2007 | 24.07 | 24.12 | 23.80 | 24.02 | 528,430 | -0.04(-0.18%) |
Feb 02, 2007 | 24.24 | 24.29 | 24.05 | 24.07 | 639,113 | -0.12(-0.49%) |
Feb 01, 2007 | 24.12 | 24.26 | 24.02 | 24.19 | 550,214 | +0.15(+0.62%) |
Jan 31, 2007 | 23.95 | 24.14 | 23.87 | 24.04 | 565,591 | +0.09(+0.36%) |
Jan 30, 2007 | 24.00 | 24.01 | 23.83 | 23.95 | 464,518 | +0.07(+0.31%) |
Jan 29, 2007 | 23.59 | 24.00 | 23.59 | 23.87 | 646,001 | +0.26(+1.08%) |
Jan 26, 2007 | 23.75 | 23.75 | 23.36 | 23.62 | 539,963 | -0.06(-0.24%) |
Jan 25, 2007 | 24.02 | 24.09 | 23.62 | 23.67 | 1,035,075 | -0.41(-1.71%) |
Jan 24, 2007 | 24.12 | 24.16 | 24.02 | 24.09 | 632,226 | +0.02(+0.08%) |
Jan 23, 2007 | 23.92 | 24.27 | 23.92 | 24.07 | 668,106 | +0.09(+0.39%) |
Jan 22, 2007 | 24.21 | 24.22 | 23.94 | 23.97 | 752,039 | -0.20(-0.83%) |
Jan 19, 2007 | 23.99 | 24.22 | 23.94 | 24.17 | 839,978 | +0.18(+0.75%) |
Jan 18, 2007 | 23.98 | 24.19 | 23.91 | 23.99 | 1,141,434 | +0.07(+0.31%) |
Jan 17, 2007 | 23.87 | 24.04 | 23.77 | 23.92 | 1,329,164 | +0.05(+0.21%) |
Jan 16, 2007 | 23.87 | 24.04 | 23.81 | 23.87 | 1,642,153 | +0.03(+0.13%) |
Jan 12, 2007 | 23.83 | 23.97 | 23.80 | 23.84 | 672,591 | +0.01(+0.03%) |
Jan 11, 2007 | 23.76 | 23.97 | 23.72 | 23.83 | 872,494 | +0.11(+0.47%) |
Jan 10, 2007 | 23.68 | 23.75 | 23.57 | 23.72 | 606,277 | +0.01(+0.05%) |
Jan 09, 2007 | 23.54 | 23.75 | 23.49 | 23.70 | 729,614 | +0.12(+0.53%) |
Jan 08, 2007 | 23.55 | 23.64 | 23.10 | 23.58 | 745,953 | -0.02(-0.08%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.52 | 23.60 | 1,073,518 | -0.22(-0.94%) |
Jan 04, 2007 | 23.98 | 24.02 | 23.72 | 23.82 | 628,061 | -0.21(-0.86%) |
Jan 03, 2007 | 23.84 | 24.17 | 23.72 | 24.03 | 1,143,997 | +0.27(+1.13%) |
Dec 29, 2006 | 23.95 | 24.03 | 23.70 | 23.76 | 249,398 | -0.24(-0.99%) |
Dec 28, 2006 | 24.13 | 24.15 | 23.98 | 24.00 | 203,427 | -0.12(-0.52%) |
Dec 27, 2006 | 23.87 | 24.17 | 23.79 | 24.12 | 197,180 | +0.26(+1.07%) |
Dec 26, 2006 | 23.66 | 23.89 | 23.59 | 23.87 | 127,662 | +0.22(+0.95%) |
Dec 22, 2006 | 23.74 | 23.77 | 23.55 | 23.64 | 130,065 | -0.12(-0.50%) |
Dec 21, 2006 | 23.88 | 23.99 | 23.70 | 23.76 | 235,462 | -0.12(-0.50%) |
Dec 20, 2006 | 23.75 | 23.95 | 23.71 | 23.88 | 614,926 | +0.11(+0.47%) |
Dec 19, 2006 | 23.55 | 23.79 | 23.52 | 23.77 | 355,436 | +0.16(+0.69%) |
Dec 18, 2006 | 23.87 | 23.89 | 23.57 | 23.60 | 325,163 | -0.29(-1.23%) |
Dec 15, 2006 | 23.77 | 23.99 | 23.70 | 23.90 | 651,287 | +0.16(+0.66%) |
Dec 14, 2006 | 23.62 | 23.87 | 23.54 | 23.74 | 250,679 | +0.11(+0.48%) |
Dec 13, 2006 | 23.58 | 23.65 | 23.44 | 23.63 | 334,293 | +0.19(+0.80%) |
Dec 12, 2006 | 23.60 | 23.63 | 23.39 | 23.44 | 321,158 | -0.16(-0.66%) |
Dec 11, 2006 | 23.48 | 23.62 | 23.30 | 23.60 | 359,601 | +0.12(+0.53%) |
Dec 08, 2006 | 23.32 | 23.56 | 23.31 | 23.47 | 236,904 | +0.07(+0.29%) |
Dec 07, 2006 | 23.41 | 23.52 | 23.24 | 23.41 | 193,976 | -0.03(-0.13%) |
Dec 06, 2006 | 22.89 | 23.49 | 22.89 | 23.44 | 329,487 | -0.01(-0.03%) |
Dec 05, 2006 | 23.31 | 23.53 | 23.29 | 23.44 | 377,861 | +0.21(+0.89%) |
Dec 04, 2006 | 23.09 | 23.52 | 23.09 | 23.24 | 604,034 | +0.17(+0.73%) |
Dec 01, 2006 | 22.94 | 23.19 | 22.87 | 23.07 | 586,414 | -0.02(-0.11%) |
Nov 30, 2006 | 22.91 | 23.19 | 22.80 | 23.09 | 569,596 | +0.14(+0.63%) |
Nov 29, 2006 | 22.63 | 22.95 | 22.61 | 22.95 | 460,193 | +0.36(+1.57%) |
Nov 28, 2006 | 22.44 | 22.71 | 22.26 | 22.59 | 520,100 | +0.15(+0.67%) |
Nov 27, 2006 | 23.10 | 23.11 | 22.43 | 22.44 | 530,352 | -0.73(-3.15%) |
Nov 24, 2006 | 22.95 | 23.17 | 22.90 | 23.17 | 61,508 | +0.14(+0.62%) |
Nov 22, 2006 | 23.06 | 23.10 | 22.95 | 23.03 | 306,422 | -0.05(-0.22%) |
Nov 21, 2006 | 23.01 | 23.10 | 22.94 | 23.08 | 359,441 | +0.04(+0.19%) |
Nov 20, 2006 | 22.90 | 23.10 | 22.88 | 23.04 | 443,375 | +0.09(+0.41%) |
Nov 17, 2006 | 22.93 | 22.98 | 22.71 | 22.94 | 431,842 | +0.01(+0.05%) |
Nov 16, 2006 | 22.88 | 22.96 | 22.72 | 22.93 | 521,542 | +0.14(+0.63%) |
Nov 15, 2006 | 23.02 | 23.02 | 22.74 | 22.79 | 397,243 | -0.22(-0.98%) |
Nov 14, 2006 | 22.91 | 23.04 | 22.71 | 23.01 | 320,197 | +0.10(+0.44%) |
Nov 13, 2006 | 22.78 | 22.96 | 22.63 | 22.91 | 530,031 | +0.14(+0.63%) |
Nov 10, 2006 | 22.67 | 22.82 | 22.63 | 22.77 | 341,661 | +0.14(+0.61%) |
Nov 09, 2006 | 22.76 | 22.86 | 22.58 | 22.63 | 385,550 | -0.06(-0.28%) |
Nov 08, 2006 | 22.29 | 22.81 | 22.14 | 22.69 | 601,792 | +0.40(+1.79%) |
Nov 07, 2006 | 22.29 | 22.41 | 22.23 | 22.29 | 500,398 | -0.02(-0.11%) |
Nov 06, 2006 | 22.29 | 22.47 | 22.23 | 22.32 | 580,167 | +0.03(+0.14%) |
Nov 03, 2006 | 22.13 | 22.33 | 22.01 | 22.29 | 698,059 | +0.16(+0.73%) |
Nov 02, 2006 | 22.04 | 22.27 | 21.93 | 22.13 | 493,511 | -0.01(-0.06%) |
Nov 01, 2006 | 22.24 | 22.39 | 22.13 | 22.14 | 497,835 | -0.01(-0.06%) |
Oct 31, 2006 | 22.35 | 22.39 | 22.01 | 22.15 | 516,416 | -0.14(-0.64%) |
Oct 30, 2006 | 21.93 | 22.37 | 21.92 | 22.29 | 468,843 | +0.29(+1.31%) |
Oct 27, 2006 | 22.05 | 22.24 | 21.86 | 22.01 | 423,352 | -0.16(-0.70%) |
Oct 26, 2006 | 22.13 | 22.16 | 21.98 | 22.16 | 442,093 | +0.06(+0.28%) |
Oct 25, 2006 | 21.99 | 22.12 | 21.82 | 22.10 | 519,299 | +0.04(+0.17%) |
Oct 24, 2006 | 21.98 | 22.16 | 21.95 | 22.06 | 529,231 | -0.04(-0.17%) |
Oct 23, 2006 | 21.84 | 22.11 | 21.69 | 22.10 | 530,672 | +0.15(+0.68%) |
Oct 20, 2006 | 21.89 | 22.00 | 21.60 | 21.95 | 473,648 | -0.01(-0.06%) |
Oct 19, 2006 | 21.75 | 21.99 | 21.64 | 21.96 | 475,731 | +0.10(+0.46%) |
Oct 18, 2006 | 22.13 | 22.13 | 21.23 | 21.86 | 1,549,730 | -0.27(-1.21%) |
Oct 17, 2006 | 21.99 | 22.14 | 21.93 | 22.13 | 539,482 | +0.02(+0.08%) |
Oct 16, 2006 | 21.96 | 22.16 | 21.88 | 22.11 | 610,762 | +0.07(+0.34%) |
Oct 13, 2006 | 21.74 | 22.06 | 21.74 | 22.04 | 829,886 | +0.22(+1.00%) |
Oct 12, 2006 | 21.79 | 21.94 | 21.70 | 21.82 | 526,027 | +0.09(+0.40%) |
Oct 11, 2006 | 21.62 | 21.93 | 21.59 | 21.73 | 652,568 | -0.02(-0.11%) |
Oct 10, 2006 | 21.76 | 21.93 | 21.70 | 21.76 | 586,254 | -0.03(-0.14%) |
Oct 09, 2006 | 21.55 | 21.88 | 21.52 | 21.79 | 557,422 | +0.16(+0.72%) |
Oct 06, 2006 | 21.57 | 21.69 | 21.38 | 21.63 | 375,459 | +0.00(+0.00%) |
Oct 05, 2006 | 21.38 | 21.69 | 21.38 | 21.63 | 416,304 | +0.19(+0.87%) |
Oct 04, 2006 | 21.35 | 21.60 | 21.29 | 21.44 | 668,106 | +0.09(+0.44%) |
Oct 03, 2006 | 21.18 | 21.44 | 21.09 | 21.35 | 512,412 | +0.08(+0.38%) |
Oct 02, 2006 | 20.95 | 21.38 | 20.91 | 21.27 | 517,217 | +0.27(+1.28%) |
Sep 29, 2006 | 21.18 | 21.36 | 21.00 | 21.00 | 660,737 | -0.11(-0.53%) |
Sep 28, 2006 | 20.98 | 21.23 | 20.98 | 21.11 | 504,403 | +0.13(+0.62%) |
Sep 27, 2006 | 21.11 | 21.22 | 20.96 | 20.98 | 722,887 | -0.24(-1.12%) |
Sep 26, 2006 | 21.00 | 21.26 | 21.00 | 21.22 | 418,227 | +0.18(+0.86%) |
Sep 25, 2006 | 20.89 | 21.08 | 20.66 | 21.04 | 337,336 | +0.13(+0.63%) |
Sep 22, 2006 | 20.99 | 21.04 | 20.81 | 20.91 | 198,781 | -0.19(-0.92%) |
Sep 21, 2006 | 21.24 | 21.33 | 21.03 | 21.10 | 313,309 | -0.12(-0.59%) |
Sep 20, 2006 | 20.81 | 21.44 | 20.81 | 21.23 | 556,781 | +0.45(+2.16%) |
Sep 19, 2006 | 20.91 | 21.01 | 20.68 | 20.78 | 831,168 | -0.21(-0.98%) |
Sep 18, 2006 | 21.08 | 21.18 | 20.91 | 20.98 | 372,576 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.44 | 21.15 | 21.16 | 534,516 | -0.10(-0.47%) |
Sep 14, 2006 | 21.24 | 21.39 | 21.17 | 21.26 | 197,500 | -0.12(-0.58%) |
Sep 13, 2006 | 21.34 | 21.42 | 21.23 | 21.39 | 486,463 | -0.02(-0.12%) |
Sep 12, 2006 | 20.45 | 21.57 | 20.44 | 21.41 | 1,074,800 | +0.87(+4.22%) |
Sep 11, 2006 | 21.26 | 21.26 | 20.41 | 20.55 | 360,242 | -0.16(-0.75%) |
Sep 08, 2006 | 20.56 | 20.91 | 20.44 | 20.70 | 261,572 | +0.08(+0.39%) |
Sep 07, 2006 | 20.72 | 20.79 | 20.44 | 20.62 | 289,923 | -0.10(-0.48%) |
Sep 06, 2006 | 20.90 | 20.97 | 20.72 | 20.72 | 265,256 | -0.37(-1.75%) |
Sep 05, 2006 | 20.85 | 21.16 | 20.74 | 21.09 | 585,774 | +0.19(+0.93%) |
Sep 01, 2006 | 20.88 | 21.06 | 20.86 | 20.90 | 297,612 | -0.01(-0.03%) |
Aug 31, 2006 | 20.86 | 21.04 | 20.79 | 20.90 | 510,650 | -0.01(-0.03%) |
Aug 30, 2006 | 20.88 | 21.01 | 20.73 | 20.91 | 528,430 | -0.01(-0.03%) |
Aug 29, 2006 | 20.56 | 20.93 | 20.48 | 20.91 | 648,884 | +0.39(+1.89%) |
Aug 28, 2006 | 20.31 | 20.63 | 20.23 | 20.53 | 322,279 | +0.11(+0.55%) |
Aug 25, 2006 | 20.48 | 20.55 | 20.07 | 20.41 | 411,179 | -0.22(-1.09%) |
Aug 24, 2006 | 20.70 | 20.78 | 20.48 | 20.64 | 580,328 | -0.07(-0.33%) |
Aug 23, 2006 | 20.73 | 21.01 | 20.48 | 20.71 | 688,288 | +0.07(+0.36%) |
Aug 22, 2006 | 20.40 | 20.70 | 20.36 | 20.63 | 354,475 | +0.16(+0.76%) |
Aug 21, 2006 | 20.48 | 20.51 | 20.31 | 20.48 | 191,573 | -0.12(-0.61%) |
Aug 18, 2006 | 20.51 | 20.69 | 20.48 | 20.60 | 258,849 | +0.03(+0.15%) |
Aug 17, 2006 | 20.60 | 20.76 | 20.45 | 20.57 | 579,687 | -0.14(-0.66%) |
Aug 16, 2006 | 20.50 | 20.76 | 20.50 | 20.71 | 778,629 | +0.11(+0.51%) |
Aug 15, 2006 | 20.51 | 20.62 | 20.41 | 20.60 | 306,101 | +0.25(+1.23%) |
Aug 14, 2006 | 20.49 | 20.61 | 20.32 | 20.35 | 229,215 | -0.12(-0.58%) |
Aug 11, 2006 | 20.41 | 20.51 | 20.30 | 20.47 | 230,977 | -0.01(-0.03%) |
Aug 10, 2006 | 20.29 | 20.57 | 20.24 | 20.48 | 321,479 | +0.07(+0.34%) |
Aug 09, 2006 | 20.31 | 20.70 | 20.31 | 20.41 | 544,287 | +0.16(+0.77%) |
Aug 08, 2006 | 20.50 | 20.62 | 20.21 | 20.25 | 411,819 | -0.26(-1.25%) |
Aug 07, 2006 | 20.38 | 20.60 | 20.37 | 20.51 | 237,545 | +0.03(+0.15%) |
Aug 04, 2006 | 20.60 | 20.75 | 20.31 | 20.48 | 441,132 | -0.11(-0.55%) |
Aug 03, 2006 | 20.20 | 20.65 | 20.08 | 20.59 | 393,879 | +0.17(+0.86%) |
Aug 02, 2006 | 20.52 | 20.71 | 20.33 | 20.41 | 501,039 | -0.12(-0.58%) |
Aug 01, 2006 | 20.28 | 20.58 | 20.10 | 20.53 | 500,238 | +0.22(+1.11%) |
Jul 31, 2006 | 19.98 | 20.40 | 19.92 | 20.31 | 568,635 | -0.11(-0.52%) |
Jul 28, 2006 | 20.26 | 20.71 | 20.26 | 20.41 | 831,648 | +0.17(+0.86%) |
Jul 27, 2006 | 20.40 | 20.75 | 20.21 | 20.24 | 695,336 | -0.16(-0.80%) |
Jul 26, 2006 | 20.38 | 20.51 | 20.17 | 20.40 | 701,583 | -0.12(-0.58%) |
Jul 25, 2006 | 20.46 | 20.65 | 20.39 | 20.52 | 1,226,169 | +0.01(+0.06%) |
Jul 24, 2006 | 20.43 | 20.78 | 20.45 | 20.51 | 802,656 | +0.07(+0.37%) |
Jul 21, 2006 | 20.71 | 20.86 | 20.41 | 20.43 | 956,908 | -0.27(-1.33%) |
Jul 20, 2006 | 20.85 | 21.08 | 20.37 | 20.71 | 990,225 | -0.19(-0.93%) |
Jul 19, 2006 | 19.23 | 21.69 | 20.70 | 20.90 | 2,420,303 | +1.67(+8.70%) |
Jul 18, 2006 | 19.53 | 19.72 | 19.04 | 19.23 | 480,376 | -0.34(-1.72%) |
Jul 17, 2006 | 19.07 | 19.63 | 18.99 | 19.57 | 548,292 | +0.40(+2.08%) |
Jul 14, 2006 | 19.16 | 19.25 | 18.92 | 19.17 | 285,118 | -0.08(-0.42%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.20 | 19.25 | 426,236 | -0.27(-1.41%) |
Jul 12, 2006 | 19.95 | 20.08 | 19.45 | 19.52 | 440,171 | -0.54(-2.68%) |
Jul 11, 2006 | 19.80 | 20.06 | 19.62 | 20.06 | 345,826 | +0.14(+0.69%) |
Jul 10, 2006 | 19.67 | 19.96 | 19.67 | 19.92 | 238,826 | +0.21(+1.08%) |
Jul 07, 2006 | 19.67 | 19.90 | 19.57 | 19.71 | 243,632 | -0.09(-0.44%) |
Jul 06, 2006 | 19.53 | 19.80 | 19.48 | 19.80 | 287,200 | +0.21(+1.08%) |
Jul 05, 2006 | 19.69 | 19.75 | 19.38 | 19.58 | 469,003 | -0.11(-0.54%) |
Jul 03, 2006 | 19.73 | 19.81 | 19.60 | 19.69 | 444,176 | -0.07(-0.35%) |
Jun 30, 2006 | 19.76 | 19.93 | 19.62 | 19.76 | 403,490 | -0.02(-0.13%) |
Jun 29, 2006 | 19.23 | 19.78 | 19.23 | 19.78 | 371,935 | +0.57(+2.96%) |
Jun 28, 2006 | 19.33 | 19.38 | 19.13 | 19.22 | 368,411 | -0.10(-0.52%) |
Jun 27, 2006 | 19.52 | 19.67 | 19.28 | 19.32 | 223,769 | -0.24(-1.21%) |
Jun 26, 2006 | 19.57 | 19.72 | 19.40 | 19.55 | 363,606 | -0.05(-0.26%) |
Jun 23, 2006 | 19.07 | 19.65 | 18.98 | 19.60 | 625,658 | +0.41(+2.15%) |
Jun 22, 2006 | 19.15 | 19.27 | 19.07 | 19.19 | 349,670 | -0.05(-0.26%) |
Jun 21, 2006 | 18.90 | 19.48 | 18.90 | 19.24 | 316,513 | +0.28(+1.48%) |
Jun 20, 2006 | 19.01 | 19.12 | 18.77 | 18.96 | 364,406 | -0.11(-0.59%) |
Jun 19, 2006 | 19.26 | 19.38 | 18.90 | 19.07 | 351,432 | -0.22(-1.16%) |
Jun 16, 2006 | 19.51 | 19.51 | 19.06 | 19.30 | 533,235 | -0.09(-0.45%) |
Jun 15, 2006 | 19.08 | 19.45 | 19.00 | 19.38 | 335,254 | +0.29(+1.54%) |
Jun 14, 2006 | 19.04 | 19.21 | 18.83 | 19.09 | 356,558 | -0.04(-0.23%) |
Jun 13, 2006 | 19.22 | 19.36 | 19.05 | 19.13 | 689,249 | -0.23(-1.19%) |
Jun 12, 2006 | 19.58 | 19.64 | 19.33 | 19.37 | 315,872 | -0.25(-1.27%) |
Jun 09, 2006 | 19.50 | 19.80 | 19.38 | 19.62 | 291,845 | +0.06(+0.32%) |
Jun 08, 2006 | 19.14 | 19.59 | 19.05 | 19.55 | 473,328 | +0.27(+1.39%) |
Jun 07, 2006 | 19.47 | 19.55 | 19.25 | 19.28 | 370,333 | -0.22(-1.15%) |
Jun 06, 2006 | 19.69 | 19.72 | 19.38 | 19.51 | 635,429 | -0.23(-1.17%) |
Jun 05, 2006 | 19.96 | 20.13 | 19.70 | 19.74 | 707,349 | -0.29(-1.43%) |
Jun 02, 2006 | 19.90 | 20.10 | 19.90 | 20.03 | 509,689 | +0.12(+0.63%) |
Jun 01, 2006 | 19.77 | 19.93 | 19.73 | 19.90 | 672,430 | +0.12(+0.63%) |
May 31, 2006 | 19.50 | 19.88 | 19.47 | 19.78 | 944,574 | +0.28(+1.44%) |
May 30, 2006 | 19.44 | 19.62 | 19.21 | 19.50 | 713,116 | -0.02(-0.13%) |
May 26, 2006 | 19.32 | 19.55 | 19.13 | 19.52 | 330,449 | +0.17(+0.87%) |
May 25, 2006 | 19.13 | 19.37 | 19.07 | 19.35 | 446,418 | +0.22(+1.14%) |
May 24, 2006 | 19.03 | 19.16 | 18.79 | 19.13 | 712,956 | +0.08(+0.43%) |
May 23, 2006 | 18.82 | 19.15 | 18.82 | 19.05 | 1,031,071 | -0.03(-0.16%) |
May 22, 2006 | 18.87 | 19.16 | 18.79 | 19.08 | 613,645 | +0.06(+0.33%) |
May 19, 2006 | 18.80 | 19.08 | 18.80 | 19.02 | 726,411 | +0.29(+1.57%) |
May 18, 2006 | 18.57 | 18.82 | 18.54 | 18.73 | 734,900 | +0.16(+0.84%) |
May 17, 2006 | 18.59 | 18.72 | 18.39 | 18.57 | 655,772 | -0.29(-1.56%) |
May 16, 2006 | 18.85 | 18.96 | 18.74 | 18.87 | 545,889 | -0.02(-0.10%) |
May 15, 2006 | 18.91 | 19.06 | 18.82 | 18.89 | 646,962 | -0.19(-0.98%) |
May 12, 2006 | 18.89 | 19.28 | 18.85 | 19.07 | 762,932 | +0.06(+0.33%) |
May 11, 2006 | 19.27 | 19.30 | 18.90 | 19.01 | 645,520 | -0.32(-1.65%) |
May 10, 2006 | 19.20 | 19.34 | 19.13 | 19.33 | 373,216 | +0.03(+0.16%) |
May 09, 2006 | 19.32 | 19.47 | 19.23 | 19.30 | 351,272 | -0.12(-0.64%) |
May 08, 2006 | 19.17 | 19.45 | 19.17 | 19.42 | 389,234 | -0.08(-0.42%) |
May 05, 2006 | 19.23 | 19.60 | 19.23 | 19.50 | 615,567 | +0.27(+1.40%) |
May 04, 2006 | 19.20 | 19.36 | 19.04 | 19.23 | 853,913 | +0.09(+0.49%) |
May 03, 2006 | 19.15 | 19.32 | 19.07 | 19.14 | 1,128,620 | -0.08(-0.42%) |
May 02, 2006 | 19.24 | 19.43 | 19.01 | 19.22 | 847,025 | -0.02(-0.13%) |
May 01, 2006 | 19.53 | 19.73 | 19.07 | 19.25 | 924,232 | -0.31(-1.56%) |
Apr 28, 2006 | 19.38 | 19.63 | 19.36 | 19.55 | 468,523 | -0.01(-0.03%) |
Apr 27, 2006 | 19.42 | 19.65 | 19.35 | 19.56 | 610,601 | -0.05(-0.25%) |
Apr 26, 2006 | 19.58 | 19.83 | 19.57 | 19.61 | 536,278 | +0.06(+0.32%) |
Apr 25, 2006 | 19.43 | 19.60 | 19.38 | 19.55 | 536,919 | +0.08(+0.42%) |
Apr 24, 2006 | 19.52 | 19.62 | 19.40 | 19.47 | 592,181 | -0.20(-1.02%) |
Apr 21, 2006 | 19.76 | 19.82 | 19.48 | 19.67 | 982,377 | -0.12(-0.60%) |
Apr 20, 2006 | 20.09 | 20.48 | 19.67 | 19.78 | 1,164,340 | -0.18(-0.91%) |
Apr 19, 2006 | 20.54 | 20.54 | 19.29 | 19.97 | 2,497,829 | -1.50(-6.98%) |
Apr 18, 2006 | 20.93 | 21.47 | 20.93 | 21.46 | 476,051 | +0.52(+2.50%) |
Apr 17, 2006 | 20.77 | 21.07 | 20.76 | 20.94 | 362,164 | +0.13(+0.63%) |
Apr 13, 2006 | 20.89 | 20.94 | 20.73 | 20.81 | 320,517 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 21.00 | 20.64 | 20.89 | 406,694 | +0.05(+0.24%) |
Apr 11, 2006 | 20.81 | 21.16 | 20.66 | 20.84 | 658,175 | +0.04(+0.18%) |
Apr 10, 2006 | 21.13 | 21.33 | 20.77 | 20.80 | 415,343 | -0.37(-1.77%) |
Apr 07, 2006 | 21.63 | 21.69 | 21.01 | 21.18 | 370,333 | -0.41(-1.88%) |
Apr 06, 2006 | 21.06 | 21.66 | 21.06 | 21.58 | 647,282 | +0.52(+2.46%) |
Apr 05, 2006 | 21.12 | 21.44 | 20.83 | 21.06 | 267,819 | -0.17(-0.82%) |
Apr 04, 2006 | 21.06 | 21.31 | 20.88 | 21.24 | 390,035 | +0.09(+0.44%) |