Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.03 | 25.16 | 24.99 | 25.04 | 327,530 | -0.01(-0.03%) |
Mar 29, 2007 | 24.98 | 25.08 | 24.85 | 25.04 | 262,397 | +0.25(+1.01%) |
Mar 28, 2007 | 24.93 | 24.93 | 24.71 | 24.79 | 340,084 | -0.24(-0.96%) |
Mar 27, 2007 | 25.10 | 25.10 | 24.86 | 25.04 | 172,901 | +0.07(+0.29%) |
Mar 26, 2007 | 25.26 | 25.74 | 24.76 | 24.96 | 265,256 | -0.07(-0.29%) |
Mar 23, 2007 | 25.16 | 25.16 | 25.00 | 25.04 | 268,363 | -0.17(-0.67%) |
Mar 22, 2007 | 25.09 | 25.26 | 25.02 | 25.21 | 712,736 | +0.17(+0.67%) |
Mar 21, 2007 | 24.63 | 25.10 | 24.63 | 25.04 | 571,282 | +0.36(+1.47%) |
Mar 20, 2007 | 24.50 | 24.69 | 24.44 | 24.67 | 193,908 | +0.14(+0.56%) |
Mar 19, 2007 | 24.43 | 24.59 | 24.42 | 24.54 | 138,097 | +0.26(+1.06%) |
Mar 16, 2007 | 24.38 | 24.45 | 24.21 | 24.28 | 317,462 | -0.06(-0.23%) |
Mar 15, 2007 | 24.25 | 24.35 | 24.20 | 24.34 | 286,387 | +0.03(+0.13%) |
Mar 14, 2007 | 24.26 | 24.34 | 23.97 | 24.30 | 331,383 | +0.01(+0.03%) |
Mar 13, 2007 | 24.57 | 24.62 | 24.26 | 24.30 | 257,425 | -0.27(-1.11%) |
Mar 12, 2007 | 24.40 | 24.69 | 24.34 | 24.57 | 116,966 | +0.10(+0.39%) |
Mar 09, 2007 | 24.45 | 24.51 | 24.36 | 24.47 | 333,124 | +0.19(+0.79%) |
Mar 08, 2007 | 24.14 | 24.42 | 24.14 | 24.28 | 204,722 | +0.29(+1.21%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.99 | 23.99 | 215,287 | -0.18(-0.76%) |
Mar 06, 2007 | 24.14 | 24.29 | 23.97 | 24.17 | 424,111 | +0.30(+1.24%) |
Mar 05, 2007 | 24.13 | 24.29 | 23.85 | 23.88 | 397,884 | -0.35(-1.46%) |
Mar 02, 2007 | 24.38 | 24.60 | 24.23 | 24.23 | 426,100 | -0.27(-1.12%) |
Mar 01, 2007 | 24.20 | 24.60 | 23.96 | 24.51 | 536,541 | -0.11(-0.46%) |
Feb 28, 2007 | 24.26 | 24.63 | 24.22 | 24.62 | 368,425 | +0.47(+1.97%) |
Feb 27, 2007 | 24.91 | 25.02 | 23.29 | 24.14 | 888,247 | -0.95(-3.78%) |
Feb 26, 2007 | 24.99 | 25.10 | 24.99 | 25.09 | 280,645 | +0.14(+0.55%) |
Feb 23, 2007 | 24.93 | 24.96 | 24.83 | 24.96 | 200,868 | -0.02(-0.06%) |
Feb 22, 2007 | 25.03 | 25.04 | 24.86 | 24.97 | 348,412 | +0.03(+0.13%) |
Feb 21, 2007 | 24.91 | 24.98 | 24.80 | 24.94 | 143,193 | -0.01(-0.03%) |
Feb 20, 2007 | 24.94 | 25.01 | 24.85 | 24.95 | 570,412 | +0.00(+0.00%) |
Feb 16, 2007 | 24.91 | 24.95 | 24.75 | 24.95 | 141,080 | +0.04(+0.16%) |
Feb 15, 2007 | 24.88 | 24.96 | 24.84 | 24.91 | 243,876 | +0.06(+0.26%) |
Feb 14, 2007 | 24.71 | 24.90 | 24.71 | 24.84 | 156,742 | +0.24(+0.98%) |
Feb 13, 2007 | 24.47 | 24.61 | 24.43 | 24.60 | 319,774 | +0.23(+0.96%) |
Feb 12, 2007 | 24.46 | 24.50 | 24.32 | 24.37 | 255,248 | -0.12(-0.49%) |
Feb 09, 2007 | 24.77 | 24.80 | 24.38 | 24.49 | 357,238 | -0.30(-1.20%) |
Feb 08, 2007 | 24.71 | 24.79 | 24.65 | 24.79 | 215,287 | +0.01(+0.03%) |
Feb 07, 2007 | 24.75 | 24.84 | 24.68 | 24.78 | 261,030 | +0.02(+0.07%) |
Feb 06, 2007 | 24.79 | 24.81 | 24.66 | 24.76 | 202,484 | +0.02(+0.10%) |
Feb 05, 2007 | 24.79 | 24.79 | 24.69 | 24.74 | 182,472 | -0.07(-0.29%) |
Feb 02, 2007 | 24.70 | 24.83 | 24.70 | 24.81 | 405,218 | +0.13(+0.52%) |
Feb 01, 2007 | 24.79 | 24.81 | 24.64 | 24.68 | 349,283 | -0.06(-0.23%) |
Jan 31, 2007 | 24.59 | 24.83 | 24.55 | 24.74 | 204,722 | +0.14(+0.56%) |
Jan 30, 2007 | 24.52 | 24.60 | 24.42 | 24.60 | 183,093 | +0.23(+0.92%) |
Jan 29, 2007 | 24.32 | 24.42 | 24.26 | 24.38 | 396,517 | +0.07(+0.30%) |
Jan 26, 2007 | 24.26 | 24.33 | 24.05 | 24.30 | 350,774 | +0.03(+0.13%) |
Jan 25, 2007 | 24.94 | 24.94 | 24.15 | 24.27 | 261,775 | -0.23(-0.92%) |
Jan 24, 2007 | 24.22 | 24.50 | 24.12 | 24.50 | 411,681 | +0.48(+2.01%) |
Jan 23, 2007 | 23.89 | 24.09 | 23.78 | 24.01 | 154,753 | +0.23(+0.98%) |
Jan 22, 2007 | 23.78 | 23.87 | 23.77 | 23.78 | 141,329 | -0.02(-0.07%) |
Jan 19, 2007 | 23.85 | 23.93 | 23.77 | 23.80 | 245,989 | -0.03(-0.13%) |
Jan 18, 2007 | 23.73 | 23.88 | 23.73 | 23.83 | 207,705 | +0.18(+0.75%) |
Jan 17, 2007 | 23.71 | 23.74 | 23.58 | 23.65 | 217,400 | -0.07(-0.31%) |
Jan 16, 2007 | 23.89 | 23.92 | 23.68 | 23.72 | 801,237 | -0.03(-0.14%) |
Jan 12, 2007 | 23.69 | 23.84 | 23.69 | 23.76 | 152,516 | +0.08(+0.34%) |
Jan 11, 2007 | 23.46 | 23.72 | 23.46 | 23.68 | 425,603 | +0.20(+0.86%) |
Jan 10, 2007 | 23.34 | 23.48 | 23.21 | 23.48 | 540,456 | +0.14(+0.59%) |
Jan 09, 2007 | 23.45 | 23.50 | 23.23 | 23.34 | 1,588,554 | -0.20(-0.85%) |
Jan 08, 2007 | 23.48 | 23.62 | 23.37 | 23.54 | 328,027 | +0.05(+0.21%) |
Jan 05, 2007 | 23.76 | 23.85 | 23.47 | 23.49 | 234,429 | -0.32(-1.35%) |
Jan 04, 2007 | 23.81 | 23.86 | 23.67 | 23.81 | 480,419 | -0.05(-0.20%) |
Jan 03, 2007 | 23.92 | 24.13 | 23.71 | 23.86 | 791,418 | +0.01(+0.03%) |
Dec 29, 2006 | 23.89 | 24.09 | 23.84 | 23.85 | 66,003 | +0.05(+0.20%) |
Dec 28, 2006 | 23.64 | 23.85 | 23.64 | 23.81 | 99,440 | +0.05(+0.20%) |
Dec 27, 2006 | 23.65 | 23.77 | 23.57 | 23.76 | 152,516 | +0.21(+0.89%) |
Dec 26, 2006 | 23.48 | 23.56 | 23.27 | 23.55 | 91,609 | +0.15(+0.65%) |
Dec 22, 2006 | 23.45 | 23.59 | 23.37 | 23.39 | 300,184 | -0.12(-0.51%) |
Dec 21, 2006 | 23.48 | 23.66 | 23.48 | 23.52 | 458,045 | +0.04(+0.17%) |
Dec 20, 2006 | 23.61 | 23.75 | 23.38 | 23.48 | 269,606 | -0.16(-0.68%) |
Dec 19, 2006 | 23.74 | 23.74 | 23.49 | 23.64 | 332,253 | -0.11(-0.47%) |
Dec 18, 2006 | 23.82 | 23.92 | 23.69 | 23.75 | 122,186 | -0.08(-0.34%) |
Dec 15, 2006 | 23.81 | 23.88 | 23.71 | 23.83 | 247,108 | +0.10(+0.44%) |
Dec 14, 2006 | 23.63 | 23.77 | 23.63 | 23.72 | 115,723 | +0.11(+0.48%) |
Dec 13, 2006 | 23.69 | 23.81 | 23.60 | 23.61 | 186,947 | -0.06(-0.24%) |
Dec 12, 2006 | 23.42 | 23.67 | 23.42 | 23.67 | 450,587 | +0.20(+0.86%) |
Dec 11, 2006 | 23.42 | 23.52 | 23.35 | 23.47 | 113,361 | +0.11(+0.48%) |
Dec 08, 2006 | 23.33 | 23.37 | 23.15 | 23.35 | 208,948 | +0.10(+0.42%) |
Dec 07, 2006 | 23.43 | 23.47 | 23.26 | 23.26 | 539,213 | -0.06(-0.28%) |
Dec 06, 2006 | 23.19 | 23.32 | 23.09 | 23.32 | 129,769 | +0.14(+0.62%) |
Dec 05, 2006 | 23.15 | 23.23 | 23.13 | 23.18 | 153,759 | -0.01(-0.03%) |
Dec 04, 2006 | 23.06 | 23.23 | 22.98 | 23.19 | 254,566 | +0.28(+1.23%) |
Dec 01, 2006 | 22.84 | 23.08 | 22.78 | 22.90 | 382,222 | -0.04(-0.18%) |
Nov 30, 2006 | 22.84 | 23.10 | 22.81 | 22.94 | 471,967 | +0.04(+0.18%) |
Nov 29, 2006 | 22.61 | 23.00 | 22.61 | 22.90 | 125,543 | +0.31(+1.35%) |
Nov 28, 2006 | 22.30 | 22.61 | 22.30 | 22.60 | 322,558 | +0.10(+0.43%) |
Nov 27, 2006 | 22.70 | 22.77 | 22.49 | 22.50 | 354,006 | -0.28(-1.24%) |
Nov 24, 2006 | 22.70 | 22.85 | 22.66 | 22.78 | 106,276 | +0.00(+0.00%) |
Nov 22, 2006 | 22.78 | 22.86 | 22.74 | 22.78 | 496,578 | -0.05(-0.21%) |
Nov 21, 2006 | 22.84 | 22.92 | 22.78 | 22.83 | 625,850 | +0.04(+0.18%) |
Nov 20, 2006 | 22.76 | 22.99 | 22.76 | 22.79 | 4,453,172 | -0.06(-0.28%) |
Nov 17, 2006 | 22.65 | 22.92 | 22.62 | 22.86 | 1,816,271 | +0.12(+0.53%) |
Nov 16, 2006 | 22.70 | 22.74 | 22.58 | 22.74 | 459,412 | +0.06(+0.25%) |
Nov 15, 2006 | 22.83 | 22.83 | 22.51 | 22.68 | 946,917 | -0.17(-0.74%) |
Nov 14, 2006 | 22.70 | 22.85 | 22.58 | 22.85 | 381,103 | +0.06(+0.28%) |
Nov 13, 2006 | 22.62 | 22.89 | 22.62 | 22.78 | 345,678 | +0.02(+0.11%) |
Nov 10, 2006 | 22.74 | 22.89 | 22.59 | 22.76 | 552,016 | -0.13(-0.56%) |
Nov 09, 2006 | 23.17 | 23.23 | 22.81 | 22.89 | 432,191 | -0.32(-1.39%) |
Nov 08, 2006 | 23.21 | 23.25 | 23.05 | 23.21 | 128,401 | -0.06(-0.24%) |
Nov 07, 2006 | 23.24 | 23.31 | 23.12 | 23.27 | 223,367 | +0.10(+0.45%) |
Nov 06, 2006 | 22.87 | 23.17 | 22.87 | 23.16 | 147,419 | +0.27(+1.16%) |
Nov 03, 2006 | 23.07 | 23.08 | 22.82 | 22.90 | 476,814 | -0.14(-0.59%) |
Nov 02, 2006 | 22.85 | 23.03 | 22.80 | 23.03 | 493,471 | +0.13(+0.56%) |
Nov 01, 2006 | 23.11 | 23.18 | 22.86 | 22.90 | 303,789 | -0.19(-0.80%) |
Oct 31, 2006 | 23.22 | 23.22 | 22.81 | 23.09 | 1,681,779 | -0.08(-0.35%) |
Oct 30, 2006 | 23.47 | 23.47 | 23.11 | 23.17 | 652,077 | -0.22(-0.93%) |
Oct 27, 2006 | 23.50 | 23.52 | 23.34 | 23.39 | 252,080 | -0.13(-0.55%) |
Oct 26, 2006 | 23.41 | 23.54 | 23.31 | 23.52 | 337,474 | +0.31(+1.35%) |
Oct 25, 2006 | 23.15 | 23.25 | 23.12 | 23.20 | 314,354 | +0.14(+0.59%) |
Oct 24, 2006 | 23.05 | 23.17 | 23.01 | 23.07 | 344,932 | -0.02(-0.07%) |
Oct 23, 2006 | 23.05 | 23.15 | 22.96 | 23.08 | 217,649 | +0.07(+0.32%) |
Oct 20, 2006 | 22.82 | 23.05 | 22.77 | 23.01 | 151,770 | +0.22(+0.95%) |
Oct 19, 2006 | 22.56 | 22.80 | 22.56 | 22.79 | 326,909 | +0.23(+1.03%) |
Oct 18, 2006 | 22.73 | 22.77 | 22.43 | 22.56 | 292,105 | -0.02(-0.11%) |
Oct 17, 2006 | 22.49 | 22.61 | 22.40 | 22.58 | 286,511 | -0.07(-0.32%) |
Oct 16, 2006 | 22.82 | 22.82 | 22.60 | 22.65 | 286,138 | -0.10(-0.42%) |
Oct 13, 2006 | 22.78 | 22.78 | 22.58 | 22.75 | 284,398 | +0.01(+0.04%) |
Oct 12, 2006 | 22.57 | 22.74 | 22.49 | 22.74 | 545,428 | +0.33(+1.47%) |
Oct 11, 2006 | 22.65 | 22.65 | 22.34 | 22.41 | 9,926,351 | -0.06(-0.29%) |
Oct 10, 2006 | 22.45 | 22.48 | 22.29 | 22.48 | 643,376 | +0.06(+0.25%) |
Oct 09, 2006 | 22.37 | 22.44 | 22.28 | 22.42 | 771,530 | +0.06(+0.29%) |
Oct 06, 2006 | 22.34 | 22.41 | 22.22 | 22.36 | 238,407 | -0.02(-0.07%) |
Oct 05, 2006 | 22.54 | 22.54 | 22.32 | 22.37 | 385,578 | -0.14(-0.64%) |
Oct 04, 2006 | 22.28 | 22.53 | 22.21 | 22.52 | 428,089 | +0.24(+1.08%) |
Oct 03, 2006 | 22.22 | 22.34 | 22.09 | 22.28 | 392,290 | +0.07(+0.33%) |
Oct 02, 2006 | 21.84 | 22.31 | 21.84 | 22.20 | 210,315 | -0.06(-0.29%) |
Sep 29, 2006 | 22.17 | 22.27 | 22.08 | 22.27 | 379,115 | +0.21(+0.95%) |
Sep 28, 2006 | 22.12 | 22.21 | 22.00 | 22.06 | 286,387 | -0.13(-0.58%) |
Sep 27, 2006 | 22.55 | 22.57 | 22.08 | 22.19 | 595,148 | -0.37(-1.64%) |
Sep 26, 2006 | 22.59 | 22.69 | 22.37 | 22.56 | 839,895 | -0.11(-0.50%) |
Sep 25, 2006 | 22.60 | 22.70 | 22.53 | 22.67 | 520,444 | +0.30(+1.33%) |
Sep 22, 2006 | 22.32 | 22.47 | 22.31 | 22.37 | 756,738 | +0.06(+0.29%) |
Sep 21, 2006 | 22.38 | 22.47 | 22.27 | 22.31 | 614,166 | -0.02(-0.07%) |
Sep 20, 2006 | 22.00 | 22.32 | 22.00 | 22.32 | 219,513 | +0.34(+1.54%) |
Sep 19, 2006 | 22.10 | 22.15 | 21.87 | 21.99 | 301,178 | -0.09(-0.40%) |
Sep 18, 2006 | 22.00 | 22.16 | 21.96 | 22.08 | 278,929 | -0.01(-0.04%) |
Sep 15, 2006 | 22.26 | 22.31 | 22.00 | 22.08 | 913,107 | -0.10(-0.47%) |
Sep 14, 2006 | 22.14 | 22.20 | 22.05 | 22.19 | 455,310 | +0.06(+0.29%) |
Sep 13, 2006 | 22.06 | 22.15 | 21.97 | 22.12 | 2,394,018 | +0.06(+0.29%) |
Sep 12, 2006 | 21.79 | 22.06 | 21.79 | 22.06 | 784,457 | +0.30(+1.37%) |
Sep 11, 2006 | 21.58 | 21.76 | 21.50 | 21.76 | 790,672 | +0.18(+0.82%) |
Sep 08, 2006 | 21.64 | 21.70 | 21.50 | 21.58 | 160,471 | +0.03(+0.15%) |
Sep 07, 2006 | 21.57 | 21.60 | 21.46 | 21.55 | 692,972 | -0.10(-0.45%) |
Sep 06, 2006 | 21.66 | 21.75 | 21.61 | 21.65 | 382,346 | -0.12(-0.55%) |
Sep 05, 2006 | 21.66 | 21.79 | 21.61 | 21.77 | 434,428 | +0.05(+0.22%) |
Sep 01, 2006 | 21.65 | 21.79 | 21.62 | 21.72 | 253,820 | +0.15(+0.71%) |
Aug 31, 2006 | 21.62 | 21.64 | 21.52 | 21.57 | 171,409 | +0.01(+0.04%) |
Aug 30, 2006 | 21.60 | 21.64 | 21.54 | 21.56 | 217,276 | +0.01(+0.04%) |
Aug 29, 2006 | 21.35 | 21.55 | 21.30 | 21.55 | 223,988 | +0.23(+1.06%) |
Aug 28, 2006 | 21.10 | 21.37 | 21.09 | 21.33 | 164,324 | +0.14(+0.68%) |
Aug 25, 2006 | 21.05 | 21.23 | 21.05 | 21.18 | 50,092 | +0.06(+0.27%) |
Aug 24, 2006 | 21.15 | 21.23 | 21.13 | 21.13 | 154,877 | -0.03(-0.15%) |
Aug 23, 2006 | 21.18 | 21.23 | 21.04 | 21.16 | 2,061,267 | +0.02(+0.11%) |
Aug 22, 2006 | 21.06 | 21.22 | 21.05 | 21.13 | 158,731 | -0.01(-0.04%) |
Aug 21, 2006 | 21.17 | 21.17 | 21.09 | 21.14 | 86,264 | -0.02(-0.08%) |
Aug 18, 2006 | 21.13 | 21.16 | 21.06 | 21.16 | 99,812 | +0.02(+0.11%) |
Aug 17, 2006 | 21.03 | 21.13 | 21.01 | 21.13 | 409,195 | +0.02(+0.11%) |
Aug 16, 2006 | 21.08 | 21.20 | 21.05 | 21.11 | 118,209 | +0.04(+0.19%) |
Aug 15, 2006 | 20.93 | 21.08 | 20.87 | 21.07 | 180,732 | +0.29(+1.39%) |
Aug 14, 2006 | 20.98 | 21.08 | 20.77 | 20.78 | 116,469 | -0.16(-0.77%) |
Aug 11, 2006 | 20.85 | 20.94 | 20.77 | 20.94 | 124,051 | +0.01(+0.04%) |
Aug 10, 2006 | 20.94 | 20.94 | 20.75 | 20.93 | 328,400 | -0.03(-0.15%) |
Aug 09, 2006 | 21.03 | 21.25 | 20.87 | 20.97 | 275,200 | -0.02(-0.11%) |
Aug 08, 2006 | 21.04 | 21.06 | 20.90 | 20.99 | 245,741 | -0.02(-0.08%) |
Aug 07, 2006 | 21.11 | 21.12 | 20.89 | 21.01 | 94,468 | -0.12(-0.57%) |
Aug 04, 2006 | 21.24 | 21.24 | 21.01 | 21.13 | 151,521 | +0.00(+0.00%) |
Aug 03, 2006 | 21.09 | 21.13 | 20.89 | 21.13 | 342,197 | -0.25(-1.17%) |
Aug 02, 2006 | 21.05 | 21.38 | 21.00 | 21.38 | 295,834 | +0.41(+1.96%) |
Aug 01, 2006 | 21.01 | 21.01 | 20.75 | 20.97 | 389,804 | -0.10(-0.50%) |
Jul 31, 2006 | 21.08 | 21.12 | 20.99 | 21.07 | 469,729 | -0.09(-0.42%) |
Jul 28, 2006 | 20.96 | 21.24 | 20.96 | 21.16 | 604,719 | +0.25(+1.19%) |
Jul 27, 2006 | 20.88 | 21.13 | 20.82 | 20.91 | 1,134,486 | +0.07(+0.35%) |
Jul 26, 2006 | 20.60 | 20.88 | 20.52 | 20.84 | 869,230 | +0.25(+1.21%) |
Jul 25, 2006 | 20.38 | 20.66 | 20.33 | 20.59 | 284,398 | +0.32(+1.59%) |
Jul 24, 2006 | 19.87 | 20.33 | 19.87 | 20.27 | 131,509 | +0.37(+1.86%) |
Jul 21, 2006 | 20.02 | 20.06 | 19.89 | 19.90 | 138,221 | -0.12(-0.60%) |
Jul 20, 2006 | 20.23 | 20.26 | 20.01 | 20.02 | 134,244 | -0.23(-1.11%) |
Jul 19, 2006 | 19.93 | 20.27 | 19.93 | 20.24 | 255,560 | +0.33(+1.66%) |
Jul 18, 2006 | 20.03 | 20.10 | 19.80 | 19.91 | 298,568 | +0.05(+0.24%) |
Jul 17, 2006 | 19.79 | 19.90 | 19.79 | 19.86 | 145,928 | +0.07(+0.37%) |
Jul 14, 2006 | 19.71 | 19.83 | 19.67 | 19.79 | 281,663 | -0.03(-0.16%) |
Jul 13, 2006 | 20.12 | 20.15 | 19.76 | 19.82 | 148,911 | -0.37(-1.83%) |
Jul 12, 2006 | 20.34 | 20.35 | 20.13 | 20.19 | 294,715 | -0.07(-0.36%) |
Jul 11, 2006 | 20.31 | 20.32 | 20.14 | 20.27 | 216,033 | -0.08(-0.40%) |
Jul 10, 2006 | 20.49 | 20.57 | 20.35 | 20.35 | 73,585 | -0.04(-0.20%) |
Jul 07, 2006 | 20.43 | 20.53 | 20.35 | 20.39 | 299,314 | -0.16(-0.78%) |
Jul 06, 2006 | 20.47 | 20.56 | 20.45 | 20.55 | 95,213 | +0.08(+0.39%) |
Jul 05, 2006 | 20.56 | 20.60 | 20.45 | 20.47 | 643,004 | -0.17(-0.82%) |
Jul 03, 2006 | 20.73 | 20.73 | 20.59 | 20.64 | 207,581 | +0.00(+0.00%) |
Jun 30, 2006 | 20.47 | 20.64 | 20.38 | 20.64 | 850,087 | +0.27(+1.34%) |
Jun 29, 2006 | 20.10 | 20.38 | 20.10 | 20.36 | 295,461 | +0.33(+1.65%) |
Jun 28, 2006 | 19.95 | 20.03 | 19.83 | 20.03 | 111,621 | +0.19(+0.97%) |
Jun 27, 2006 | 20.03 | 20.03 | 19.80 | 19.84 | 370,662 | -0.15(-0.76%) |
Jun 26, 2006 | 19.99 | 20.07 | 19.90 | 19.99 | 86,388 | -0.03(-0.16%) |
Jun 23, 2006 | 20.03 | 20.09 | 19.87 | 20.02 | 128,153 | +0.04(+0.20%) |
Jun 22, 2006 | 20.19 | 20.19 | 19.94 | 19.98 | 101,553 | -0.19(-0.96%) |
Jun 21, 2006 | 20.19 | 20.27 | 20.02 | 20.18 | 353,384 | +0.11(+0.56%) |
Jun 20, 2006 | 20.11 | 20.14 | 19.94 | 20.06 | 143,815 | -0.03(-0.16%) |
Jun 19, 2006 | 20.25 | 20.35 | 20.06 | 20.10 | 196,145 | -0.19(-0.91%) |
Jun 16, 2006 | 20.31 | 20.31 | 20.14 | 20.28 | 238,656 | +0.02(+0.12%) |
Jun 15, 2006 | 19.90 | 20.35 | 19.86 | 20.26 | 1,032,684 | +0.47(+2.40%) |
Jun 14, 2006 | 19.64 | 19.82 | 19.64 | 19.78 | 469,481 | +0.08(+0.41%) |
Jun 13, 2006 | 19.71 | 19.99 | 19.65 | 19.70 | 146,798 | -0.13(-0.65%) |
Jun 12, 2006 | 19.98 | 20.10 | 19.82 | 19.83 | 110,875 | -0.23(-1.12%) |
Jun 09, 2006 | 20.02 | 20.23 | 20.02 | 20.06 | 127,656 | -0.03(-0.16%) |
Jun 08, 2006 | 19.69 | 20.27 | 19.44 | 20.09 | 340,333 | -0.12(-0.60%) |
Jun 07, 2006 | 20.23 | 20.38 | 20.20 | 20.21 | 98,569 | -0.07(-0.36%) |
Jun 06, 2006 | 20.27 | 20.31 | 20.07 | 20.28 | 5,282,129 | +0.14(+0.68%) |
Jun 05, 2006 | 20.31 | 20.43 | 20.14 | 20.14 | 459,661 | -0.27(-1.34%) |
Jun 02, 2006 | 20.61 | 20.61 | 20.36 | 20.42 | 481,289 | -0.02(-0.08%) |
Jun 01, 2006 | 20.11 | 20.43 | 20.01 | 20.43 | 330,762 | +0.47(+2.34%) |
May 31, 2006 | 19.79 | 19.98 | 19.77 | 19.97 | 119,700 | +0.16(+0.81%) |
May 30, 2006 | 20.02 | 20.08 | 19.77 | 19.81 | 121,814 | -0.31(-1.52%) |
May 26, 2006 | 19.97 | 20.16 | 19.97 | 20.11 | 114,356 | +0.13(+0.64%) |
May 25, 2006 | 19.80 | 19.98 | 19.80 | 19.98 | 867,862 | +0.21(+1.06%) |
May 24, 2006 | 19.71 | 19.84 | 19.66 | 19.77 | 204,473 | -0.02(-0.12%) |
May 23, 2006 | 19.87 | 20.00 | 19.78 | 19.80 | 237,040 | +0.01(+0.04%) |
May 22, 2006 | 19.91 | 19.95 | 19.69 | 19.79 | 161,714 | -0.20(-1.01%) |
May 19, 2006 | 19.87 | 20.06 | 19.81 | 19.99 | 261,651 | +0.23(+1.18%) |
May 18, 2006 | 19.83 | 19.98 | 19.76 | 19.76 | 287,630 | -0.09(-0.45%) |
May 17, 2006 | 20.14 | 20.21 | 19.82 | 19.85 | 713,233 | -0.43(-2.10%) |
May 16, 2006 | 20.29 | 20.30 | 20.15 | 20.27 | 118,333 | +0.08(+0.40%) |
May 15, 2006 | 20.03 | 20.23 | 20.03 | 20.19 | 308,264 | +0.00(+0.00%) |
May 12, 2006 | 20.31 | 20.41 | 20.19 | 20.19 | 170,166 | -0.24(-1.18%) |
May 11, 2006 | 20.76 | 20.76 | 20.38 | 20.43 | 203,106 | -0.29(-1.40%) |
May 10, 2006 | 20.81 | 20.81 | 20.62 | 20.72 | 235,672 | -0.10(-0.46%) |
May 09, 2006 | 20.81 | 20.83 | 20.76 | 20.82 | 189,806 | +0.02(+0.12%) |
May 08, 2006 | 20.69 | 20.82 | 20.68 | 20.80 | 773,394 | +0.14(+0.66%) |
May 05, 2006 | 20.56 | 20.69 | 20.49 | 20.66 | 81,043 | +0.11(+0.55%) |
May 04, 2006 | 20.71 | 20.71 | 20.48 | 20.55 | 162,708 | -0.02(-0.08%) |
May 03, 2006 | 20.51 | 20.69 | 20.48 | 20.56 | 163,578 | -0.10(-0.51%) |
May 02, 2006 | 20.59 | 20.70 | 20.59 | 20.67 | 960,466 | +0.08(+0.39%) |
May 01, 2006 | 20.58 | 20.72 | 20.56 | 20.59 | 266,002 | +0.02(+0.12%) |
Apr 28, 2006 | 20.67 | 20.67 | 20.52 | 20.56 | 339,587 | -0.04(-0.20%) |
Apr 27, 2006 | 20.57 | 20.64 | 20.44 | 20.60 | 196,518 | +0.03(+0.16%) |
Apr 26, 2006 | 20.39 | 20.60 | 20.39 | 20.57 | 175,635 | +0.19(+0.95%) |
Apr 25, 2006 | 20.31 | 20.47 | 20.29 | 20.38 | 147,917 | +0.08(+0.40%) |
Apr 24, 2006 | 20.19 | 20.32 | 20.19 | 20.30 | 183,093 | -0.07(-0.36%) |
Apr 21, 2006 | 20.39 | 20.48 | 20.27 | 20.37 | 165,691 | -0.03(-0.16%) |
Apr 20, 2006 | 20.47 | 20.58 | 20.39 | 20.40 | 378,990 | -0.15(-0.74%) |
Apr 19, 2006 | 20.76 | 20.76 | 20.42 | 20.56 | 325,541 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.72 | 20.40 | 20.70 | 354,503 | +0.28(+1.38%) |
Apr 17, 2006 | 20.43 | 20.55 | 20.35 | 20.42 | 519,574 | -0.06(-0.28%) |
Apr 13, 2006 | 20.51 | 20.56 | 20.39 | 20.47 | 295,212 | -0.04(-0.20%) |
Apr 12, 2006 | 20.51 | 20.64 | 20.47 | 20.51 | 335,610 | -0.03(-0.16%) |
Apr 11, 2006 | 20.81 | 20.81 | 20.45 | 20.55 | 412,924 | -0.21(-1.01%) |
Apr 10, 2006 | 20.76 | 20.82 | 20.72 | 20.76 | 420,755 | -0.01(-0.04%) |
Apr 07, 2006 | 20.92 | 20.99 | 20.72 | 20.76 | 105,903 | -0.12(-0.58%) |
Apr 06, 2006 | 20.90 | 20.97 | 20.80 | 20.89 | 370,538 | -0.14(-0.65%) |
Apr 05, 2006 | 20.92 | 21.04 | 20.88 | 21.02 | 360,718 | +0.02(+0.11%) |
Apr 04, 2006 | 20.90 | 21.01 | 20.76 | 21.00 | 312,614 | +0.14(+0.66%) |