Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.99 | 22.05 | 21.43 | 21.45 | 782,342 | -0.53(-2.40%) |
Apr 27, 2007 | 22.03 | 22.59 | 21.81 | 21.98 | 754,878 | -0.22(-1.01%) |
Apr 26, 2007 | 22.43 | 22.45 | 22.14 | 22.20 | 785,225 | -0.20(-0.91%) |
Apr 25, 2007 | 22.29 | 22.49 | 22.26 | 22.41 | 717,248 | +0.23(+1.04%) |
Apr 24, 2007 | 22.12 | 22.21 | 21.97 | 22.18 | 601,323 | +0.13(+0.57%) |
Apr 23, 2007 | 21.87 | 22.10 | 21.83 | 22.05 | 500,585 | +0.14(+0.63%) |
Apr 20, 2007 | 22.00 | 22.10 | 21.77 | 21.91 | 527,883 | +0.16(+0.73%) |
Apr 19, 2007 | 21.68 | 21.80 | 21.55 | 21.76 | 463,093 | -0.11(-0.51%) |
Apr 18, 2007 | 21.89 | 22.00 | 21.76 | 21.87 | 394,509 | -0.07(-0.30%) |
Apr 17, 2007 | 22.04 | 22.04 | 21.85 | 21.93 | 367,804 | -0.02(-0.09%) |
Apr 16, 2007 | 21.88 | 21.97 | 21.81 | 21.95 | 451,409 | +0.23(+1.06%) |
Apr 13, 2007 | 21.88 | 21.94 | 21.47 | 21.72 | 1,314,929 | -0.07(-0.33%) |
Apr 12, 2007 | 21.89 | 21.90 | 21.70 | 21.79 | 466,127 | -0.12(-0.54%) |
Apr 11, 2007 | 22.14 | 22.16 | 21.83 | 21.91 | 695,702 | -0.26(-1.16%) |
Apr 10, 2007 | 21.87 | 22.18 | 21.77 | 22.17 | 929,524 | +0.32(+1.48%) |
Apr 09, 2007 | 22.03 | 22.05 | 21.81 | 21.85 | 701,164 | -0.16(-0.72%) |
Apr 05, 2007 | 21.85 | 22.03 | 21.75 | 22.01 | 858,968 | +0.27(+1.24%) |
Apr 04, 2007 | 21.75 | 21.93 | 21.62 | 21.74 | 843,794 | +0.05(+0.24%) |
Apr 03, 2007 | 21.75 | 21.93 | 21.62 | 21.68 | 1,356,049 | -0.05(-0.21%) |
Apr 02, 2007 | 21.33 | 21.73 | 21.29 | 21.73 | 603,751 | +0.44(+2.07%) |
Mar 30, 2007 | 21.47 | 21.54 | 20.98 | 21.29 | 756,395 | -0.16(-0.74%) |
Mar 29, 2007 | 21.52 | 21.54 | 21.26 | 21.45 | 564,907 | +0.08(+0.37%) |
Mar 28, 2007 | 21.31 | 21.55 | 21.25 | 21.37 | 1,314,778 | +0.02(+0.09%) |
Mar 27, 2007 | 21.15 | 21.44 | 21.02 | 21.35 | 911,771 | +0.13(+0.62%) |
Mar 26, 2007 | 21.14 | 21.21 | 20.90 | 21.21 | 597,529 | +0.11(+0.53%) |
Mar 23, 2007 | 20.82 | 21.14 | 20.73 | 21.10 | 815,572 | +0.33(+1.59%) |
Mar 22, 2007 | 20.99 | 20.99 | 20.66 | 20.77 | 1,144,684 | -0.19(-0.91%) |
Mar 21, 2007 | 20.67 | 21.09 | 20.54 | 20.96 | 1,367,733 | +0.28(+1.34%) |
Mar 20, 2007 | 20.34 | 20.77 | 20.17 | 20.69 | 1,361,838 | +0.39(+1.92%) |
Mar 19, 2007 | 20.01 | 20.38 | 19.95 | 20.30 | 842,884 | +0.36(+1.78%) |
Mar 16, 2007 | 20.10 | 20.17 | 19.88 | 19.94 | 1,106,295 | -0.15(-0.75%) |
Mar 15, 2007 | 19.94 | 20.10 | 19.85 | 20.09 | 530,311 | +0.19(+0.96%) |
Mar 14, 2007 | 19.60 | 20.01 | 19.46 | 19.90 | 912,833 | +0.24(+1.21%) |
Mar 13, 2007 | 20.04 | 20.07 | 19.61 | 19.67 | 858,513 | -0.38(-1.87%) |
Mar 12, 2007 | 19.75 | 20.10 | 19.70 | 20.04 | 527,580 | +0.19(+0.96%) |
Mar 09, 2007 | 19.82 | 19.95 | 19.67 | 19.85 | 529,552 | +0.14(+0.70%) |
Mar 08, 2007 | 19.86 | 19.89 | 19.65 | 19.71 | 547,002 | -0.03(-0.13%) |
Mar 07, 2007 | 19.81 | 19.84 | 19.57 | 19.74 | 893,715 | -0.09(-0.47%) |
Mar 06, 2007 | 19.61 | 19.91 | 19.32 | 19.83 | 746,988 | +0.30(+1.52%) |
Mar 05, 2007 | 19.82 | 19.97 | 19.52 | 19.53 | 952,284 | -0.45(-2.28%) |
Mar 02, 2007 | 20.15 | 20.21 | 19.92 | 19.99 | 928,614 | -0.25(-1.24%) |
Mar 01, 2007 | 20.01 | 20.33 | 19.76 | 20.24 | 683,437 | +0.10(+0.49%) |
Feb 28, 2007 | 20.05 | 20.33 | 19.90 | 20.14 | 1,069,272 | +0.14(+0.69%) |
Feb 27, 2007 | 19.66 | 20.60 | 19.42 | 20.00 | 959,112 | -0.67(-3.22%) |
Feb 26, 2007 | 20.56 | 20.86 | 20.49 | 20.67 | 1,314,896 | +0.34(+1.69%) |
Feb 23, 2007 | 20.21 | 20.38 | 20.15 | 20.32 | 594,191 | +0.07(+0.33%) |
Feb 22, 2007 | 20.30 | 20.35 | 20.13 | 20.26 | 1,218,123 | +0.02(+0.10%) |
Feb 21, 2007 | 20.15 | 20.25 | 20.08 | 20.24 | 526,669 | +0.04(+0.20%) |
Feb 20, 2007 | 20.11 | 20.31 | 20.00 | 20.20 | 653,519 | +0.10(+0.49%) |
Feb 16, 2007 | 20.15 | 20.19 | 20.00 | 20.10 | 1,167,140 | -0.05(-0.26%) |
Feb 15, 2007 | 19.94 | 20.27 | 19.64 | 20.15 | 2,226,246 | -0.08(-0.39%) |
Feb 14, 2007 | 20.23 | 20.56 | 20.16 | 20.23 | 2,101,382 | -0.45(-2.20%) |
Feb 13, 2007 | 20.60 | 20.73 | 20.57 | 20.69 | 670,304 | +0.16(+0.80%) |
Feb 12, 2007 | 20.56 | 20.59 | 20.42 | 20.52 | 469,447 | +0.01(+0.03%) |
Feb 09, 2007 | 20.59 | 20.63 | 20.43 | 20.52 | 483,729 | -0.05(-0.22%) |
Feb 08, 2007 | 20.58 | 20.66 | 20.49 | 20.56 | 364,465 | -0.05(-0.26%) |
Feb 07, 2007 | 20.48 | 20.61 | 20.36 | 20.61 | 332,753 | +0.20(+0.97%) |
Feb 06, 2007 | 20.48 | 20.48 | 20.30 | 20.42 | 527,125 | +0.02(+0.10%) |
Feb 05, 2007 | 20.18 | 20.44 | 20.11 | 20.40 | 607,089 | +0.13(+0.65%) |
Feb 02, 2007 | 20.38 | 20.38 | 20.19 | 20.27 | 418,179 | -0.03(-0.13%) |
Feb 01, 2007 | 20.18 | 20.32 | 20.07 | 20.29 | 423,642 | +0.20(+1.02%) |
Jan 31, 2007 | 19.93 | 20.30 | 19.84 | 20.09 | 1,304,915 | +0.14(+0.69%) |
Jan 30, 2007 | 19.98 | 20.06 | 19.88 | 19.95 | 463,700 | -0.13(-0.66%) |
Jan 29, 2007 | 20.02 | 20.25 | 19.94 | 20.08 | 564,755 | +0.06(+0.30%) |
Jan 26, 2007 | 20.03 | 20.15 | 19.80 | 20.02 | 331,691 | +0.13(+0.63%) |
Jan 25, 2007 | 20.13 | 20.32 | 19.86 | 19.90 | 747,291 | -0.34(-1.66%) |
Jan 24, 2007 | 20.31 | 20.31 | 20.09 | 20.23 | 551,099 | -0.01(-0.03%) |
Jan 23, 2007 | 20.09 | 20.36 | 20.02 | 20.24 | 1,102,350 | +0.18(+0.89%) |
Jan 22, 2007 | 20.04 | 20.18 | 19.84 | 20.06 | 1,147,870 | +0.05(+0.26%) |
Jan 19, 2007 | 19.71 | 20.04 | 19.65 | 20.01 | 799,640 | +0.24(+1.23%) |
Jan 18, 2007 | 19.63 | 19.81 | 19.52 | 19.76 | 1,273,961 | +0.22(+1.15%) |
Jan 17, 2007 | 19.71 | 19.73 | 19.53 | 19.54 | 1,189,900 | -0.19(-0.97%) |
Jan 16, 2007 | 19.99 | 20.06 | 19.69 | 19.73 | 719,979 | -0.20(-1.02%) |
Jan 12, 2007 | 20.09 | 20.17 | 19.82 | 19.94 | 475,232 | -0.17(-0.85%) |
Jan 11, 2007 | 20.17 | 20.37 | 19.98 | 20.11 | 744,712 | +0.03(+0.13%) |
Jan 10, 2007 | 20.00 | 20.11 | 19.92 | 20.08 | 619,986 | +0.02(+0.10%) |
Jan 09, 2007 | 20.13 | 20.13 | 19.84 | 20.06 | 613,462 | -0.04(-0.20%) |
Jan 08, 2007 | 20.01 | 20.11 | 19.88 | 20.10 | 891,135 | +0.09(+0.46%) |
Jan 05, 2007 | 20.56 | 20.56 | 19.99 | 20.01 | 755,637 | -0.58(-2.82%) |
Jan 04, 2007 | 20.60 | 20.65 | 20.40 | 20.59 | 755,030 | +0.03(+0.16%) |
Jan 03, 2007 | 20.63 | 20.81 | 20.34 | 20.56 | 782,949 | +0.06(+0.29%) |
Dec 29, 2006 | 20.68 | 20.70 | 20.38 | 20.50 | 873,686 | -0.20(-0.99%) |
Dec 28, 2006 | 20.83 | 20.87 | 20.70 | 20.70 | 533,953 | -0.09(-0.44%) |
Dec 27, 2006 | 20.69 | 20.87 | 20.67 | 20.79 | 483,425 | +0.11(+0.54%) |
Dec 26, 2006 | 20.40 | 20.71 | 20.35 | 20.68 | 628,938 | +0.30(+1.46%) |
Dec 22, 2006 | 20.36 | 20.44 | 20.20 | 20.38 | 356,575 | +0.07(+0.32%) |
Dec 21, 2006 | 20.38 | 20.51 | 20.19 | 20.32 | 862,761 | +0.04(+0.19%) |
Dec 20, 2006 | 20.51 | 20.51 | 20.26 | 20.28 | 722,103 | -0.22(-1.06%) |
Dec 19, 2006 | 20.32 | 20.52 | 20.25 | 20.50 | 781,735 | +0.15(+0.74%) |
Dec 18, 2006 | 20.89 | 21.00 | 20.25 | 20.34 | 1,527,813 | -0.55(-2.62%) |
Dec 15, 2006 | 21.02 | 21.06 | 20.83 | 20.89 | 1,354,836 | -0.07(-0.31%) |
Dec 14, 2006 | 20.83 | 21.14 | 20.83 | 20.96 | 1,059,105 | +0.13(+0.60%) |
Dec 13, 2006 | 19.92 | 20.88 | 19.92 | 20.83 | 1,423,723 | +0.32(+1.54%) |
Dec 12, 2006 | 20.54 | 20.65 | 20.36 | 20.52 | 648,057 | +0.03(+0.13%) |
Dec 11, 2006 | 20.31 | 20.52 | 20.31 | 20.49 | 648,209 | +0.13(+0.62%) |
Dec 08, 2006 | 20.29 | 20.48 | 20.17 | 20.36 | 1,451,035 | +0.08(+0.39%) |
Dec 07, 2006 | 20.13 | 20.30 | 20.10 | 20.29 | 4,220,339 | -0.01(-0.03%) |
Dec 06, 2006 | 20.40 | 20.50 | 20.25 | 20.29 | 1,407,032 | -0.11(-0.55%) |
Dec 05, 2006 | 20.71 | 20.81 | 20.28 | 20.40 | 1,657,546 | -0.19(-0.93%) |
Dec 04, 2006 | 20.23 | 20.60 | 20.21 | 20.60 | 629,090 | +0.41(+2.02%) |
Dec 01, 2006 | 20.18 | 20.37 | 19.94 | 20.19 | 589,791 | -0.05(-0.23%) |
Nov 30, 2006 | 20.09 | 20.29 | 19.90 | 20.23 | 581,597 | +0.18(+0.89%) |
Nov 29, 2006 | 20.11 | 20.17 | 19.96 | 20.05 | 1,330,255 | +0.08(+0.40%) |
Nov 28, 2006 | 19.78 | 19.99 | 19.69 | 19.98 | 857,147 | +0.21(+1.07%) |
Nov 27, 2006 | 20.02 | 20.02 | 19.63 | 19.76 | 685,384 | -0.33(-1.64%) |
Nov 24, 2006 | 19.96 | 20.11 | 19.92 | 20.09 | 160,534 | +0.06(+0.30%) |
Nov 22, 2006 | 20.07 | 20.07 | 19.96 | 20.04 | 473,259 | +0.01(+0.03%) |
Nov 21, 2006 | 20.09 | 20.10 | 19.96 | 20.03 | 336,395 | -0.03(-0.16%) |
Nov 20, 2006 | 20.11 | 20.23 | 20.02 | 20.06 | 614,068 | -0.02(-0.10%) |
Nov 17, 2006 | 20.25 | 20.30 | 20.07 | 20.08 | 701,316 | -0.15(-0.75%) |
Nov 16, 2006 | 20.33 | 20.36 | 20.19 | 20.23 | 620,897 | +0.05(+0.26%) |
Nov 15, 2006 | 20.17 | 20.21 | 20.10 | 20.18 | 901,757 | +0.01(+0.07%) |
Nov 14, 2006 | 20.19 | 20.23 | 20.03 | 20.17 | 1,635,848 | +0.08(+0.39%) |
Nov 13, 2006 | 19.90 | 20.10 | 19.88 | 20.09 | 1,302,032 | +0.19(+0.96%) |
Nov 10, 2006 | 19.63 | 19.96 | 19.62 | 19.90 | 1,092,639 | +0.28(+1.41%) |
Nov 09, 2006 | 19.81 | 19.84 | 19.61 | 19.62 | 737,732 | -0.07(-0.33%) |
Nov 08, 2006 | 19.38 | 19.81 | 19.35 | 19.69 | 832,718 | +0.27(+1.39%) |
Nov 07, 2006 | 19.37 | 19.62 | 19.30 | 19.42 | 1,137,400 | +0.12(+0.61%) |
Nov 06, 2006 | 19.15 | 19.39 | 19.03 | 19.30 | 927,703 | +0.23(+1.21%) |
Nov 03, 2006 | 18.72 | 19.20 | 18.64 | 19.07 | 1,954,490 | +0.51(+2.77%) |
Nov 02, 2006 | 18.35 | 18.56 | 18.30 | 18.55 | 570,369 | +0.13(+0.72%) |
Nov 01, 2006 | 18.63 | 18.67 | 18.39 | 18.42 | 570,521 | -0.14(-0.75%) |
Oct 31, 2006 | 18.58 | 18.60 | 18.37 | 18.56 | 663,837 | +0.07(+0.36%) |
Oct 30, 2006 | 18.24 | 18.54 | 18.24 | 18.49 | 495,109 | -0.04(-0.21%) |
Oct 27, 2006 | 18.68 | 18.79 | 18.45 | 18.53 | 535,622 | -0.21(-1.13%) |
Oct 26, 2006 | 18.82 | 18.82 | 18.62 | 18.74 | 702,681 | -0.01(-0.04%) |
Oct 25, 2006 | 18.74 | 18.94 | 18.63 | 18.75 | 850,167 | -0.01(-0.04%) |
Oct 24, 2006 | 18.47 | 18.86 | 18.47 | 18.76 | 1,259,850 | -0.38(-1.96%) |
Oct 23, 2006 | 18.96 | 19.17 | 18.87 | 19.13 | 279,494 | +0.09(+0.48%) |
Oct 20, 2006 | 18.96 | 19.08 | 18.88 | 19.04 | 359,458 | +0.13(+0.66%) |
Oct 19, 2006 | 18.88 | 18.98 | 18.84 | 18.91 | 312,876 | +0.05(+0.24%) |
Oct 18, 2006 | 18.84 | 18.97 | 18.78 | 18.87 | 409,834 | +0.14(+0.77%) |
Oct 17, 2006 | 18.62 | 18.78 | 18.57 | 18.72 | 406,799 | +0.11(+0.57%) |
Oct 16, 2006 | 18.53 | 18.64 | 18.47 | 18.62 | 318,642 | +0.16(+0.89%) |
Oct 13, 2006 | 18.58 | 18.59 | 18.43 | 18.45 | 541,084 | -0.06(-0.32%) |
Oct 12, 2006 | 18.31 | 18.52 | 18.21 | 18.51 | 375,239 | +0.28(+1.55%) |
Oct 11, 2006 | 18.30 | 18.41 | 18.11 | 18.23 | 738,035 | -0.05(-0.25%) |
Oct 10, 2006 | 18.31 | 18.45 | 18.24 | 18.28 | 433,505 | -0.01(-0.07%) |
Oct 09, 2006 | 18.31 | 18.35 | 18.20 | 18.29 | 269,176 | -0.01(-0.04%) |
Oct 06, 2006 | 18.47 | 18.51 | 18.26 | 18.30 | 292,999 | -0.18(-0.96%) |
Oct 05, 2006 | 18.55 | 18.62 | 18.44 | 18.47 | 459,755 | -0.01(-0.04%) |
Oct 04, 2006 | 18.31 | 18.48 | 18.22 | 18.48 | 741,829 | +0.18(+1.01%) |
Oct 03, 2006 | 18.33 | 18.49 | 18.10 | 18.30 | 935,290 | +0.03(+0.18%) |
Oct 02, 2006 | 18.22 | 18.55 | 18.19 | 18.26 | 729,842 | +0.09(+0.51%) |
Sep 29, 2006 | 18.45 | 18.59 | 18.17 | 18.17 | 766,410 | -0.26(-1.39%) |
Sep 28, 2006 | 18.64 | 18.70 | 18.36 | 18.43 | 502,695 | -0.18(-0.96%) |
Sep 27, 2006 | 18.45 | 18.70 | 18.45 | 18.60 | 572,797 | +0.10(+0.53%) |
Sep 26, 2006 | 18.64 | 18.68 | 18.43 | 18.51 | 294,212 | -0.14(-0.74%) |
Sep 25, 2006 | 18.26 | 18.71 | 18.19 | 18.64 | 795,998 | +0.39(+2.13%) |
Sep 22, 2006 | 18.39 | 18.41 | 18.14 | 18.26 | 368,107 | -0.18(-1.00%) |
Sep 21, 2006 | 18.49 | 18.59 | 18.40 | 18.44 | 514,682 | -0.05(-0.28%) |
Sep 20, 2006 | 18.27 | 18.51 | 18.27 | 18.49 | 921,786 | +0.22(+1.23%) |
Sep 19, 2006 | 18.30 | 18.36 | 18.08 | 18.27 | 393,143 | +0.00(+0.00%) |
Sep 18, 2006 | 18.46 | 18.53 | 18.20 | 18.27 | 349,292 | -0.22(-1.18%) |
Sep 15, 2006 | 18.47 | 18.53 | 18.37 | 18.49 | 988,094 | +0.14(+0.75%) |
Sep 14, 2006 | 18.37 | 18.49 | 18.27 | 18.35 | 407,861 | -0.07(-0.36%) |
Sep 13, 2006 | 18.29 | 18.41 | 18.11 | 18.41 | 570,672 | +0.07(+0.36%) |
Sep 12, 2006 | 18.49 | 18.52 | 18.32 | 18.35 | 590,853 | -0.10(-0.54%) |
Sep 11, 2006 | 18.48 | 18.55 | 18.34 | 18.45 | 477,659 | +0.01(+0.04%) |
Sep 08, 2006 | 18.57 | 18.62 | 18.41 | 18.44 | 355,210 | -0.09(-0.50%) |
Sep 07, 2006 | 18.42 | 18.65 | 18.30 | 18.53 | 551,706 | +0.05(+0.25%) |
Sep 06, 2006 | 18.62 | 18.65 | 18.47 | 18.49 | 486,612 | -0.18(-0.99%) |
Sep 05, 2006 | 18.82 | 18.82 | 18.62 | 18.67 | 461,879 | -0.14(-0.74%) |
Sep 01, 2006 | 18.97 | 18.98 | 18.75 | 18.81 | 594,343 | -0.09(-0.45%) |
Aug 31, 2006 | 18.78 | 19.07 | 18.77 | 18.89 | 887,646 | +0.08(+0.42%) |
Aug 30, 2006 | 18.72 | 18.91 | 18.65 | 18.82 | 835,904 | +0.09(+0.49%) |
Aug 29, 2006 | 18.65 | 18.76 | 18.46 | 18.72 | 1,400,963 | -0.20(-1.08%) |
Aug 28, 2006 | 18.68 | 18.98 | 18.68 | 18.93 | 809,502 | +0.20(+1.06%) |
Aug 25, 2006 | 18.62 | 18.80 | 18.62 | 18.73 | 1,083,079 | +0.06(+0.32%) |
Aug 24, 2006 | 18.58 | 18.72 | 18.44 | 18.67 | 507,854 | +0.17(+0.93%) |
Aug 23, 2006 | 18.42 | 18.55 | 18.39 | 18.50 | 1,616,122 | +0.09(+0.46%) |
Aug 22, 2006 | 18.10 | 18.44 | 18.06 | 18.41 | 2,392,243 | +0.12(+0.65%) |
Aug 21, 2006 | 18.41 | 18.49 | 18.28 | 18.30 | 1,374,865 | -0.14(-0.79%) |
Aug 18, 2006 | 18.61 | 18.62 | 18.43 | 18.44 | 845,919 | -0.10(-0.53%) |
Aug 17, 2006 | 18.38 | 18.66 | 18.31 | 18.54 | 631,821 | +0.09(+0.46%) |
Aug 16, 2006 | 18.45 | 18.55 | 18.41 | 18.45 | 544,271 | +0.00(+0.00%) |
Aug 15, 2006 | 18.39 | 18.62 | 18.33 | 18.45 | 620,897 | +0.14(+0.76%) |
Aug 14, 2006 | 18.24 | 18.43 | 18.24 | 18.31 | 681,439 | +0.09(+0.51%) |
Aug 11, 2006 | 18.24 | 18.28 | 18.11 | 18.22 | 479,177 | -0.02(-0.11%) |
Aug 10, 2006 | 18.10 | 18.33 | 18.08 | 18.24 | 1,212,509 | +0.07(+0.40%) |
Aug 09, 2006 | 18.37 | 18.49 | 18.14 | 18.17 | 852,140 | -0.11(-0.58%) |
Aug 08, 2006 | 18.06 | 18.43 | 18.06 | 18.28 | 791,901 | +0.22(+1.20%) |
Aug 07, 2006 | 18.11 | 18.25 | 17.89 | 18.06 | 842,429 | -0.05(-0.29%) |
Aug 04, 2006 | 18.10 | 18.17 | 17.87 | 18.11 | 822,551 | +0.19(+1.07%) |
Aug 03, 2006 | 17.46 | 17.96 | 17.46 | 17.92 | 580,232 | +0.04(+0.22%) |
Aug 02, 2006 | 17.88 | 18.00 | 17.76 | 17.88 | 702,681 | +0.01(+0.07%) |
Aug 01, 2006 | 17.57 | 17.95 | 17.38 | 17.87 | 655,188 | +0.20(+1.12%) |
Jul 31, 2006 | 17.70 | 17.70 | 17.46 | 17.67 | 757,306 | -0.03(-0.15%) |
Jul 28, 2006 | 17.69 | 17.84 | 17.58 | 17.70 | 508,310 | -0.06(-0.33%) |
Jul 27, 2006 | 17.88 | 18.04 | 17.66 | 17.75 | 820,275 | -0.07(-0.41%) |
Jul 26, 2006 | 18.06 | 18.16 | 17.81 | 17.83 | 1,039,076 | -0.34(-1.85%) |
Jul 25, 2006 | 17.77 | 18.35 | 17.73 | 18.16 | 1,329,951 | +0.33(+1.85%) |
Jul 24, 2006 | 17.46 | 17.85 | 17.53 | 17.83 | 497,233 | +0.37(+2.11%) |
Jul 21, 2006 | 17.28 | 17.55 | 17.08 | 17.46 | 631,973 | +0.10(+0.57%) |
Jul 20, 2006 | 17.48 | 17.57 | 17.34 | 17.37 | 454,292 | -0.08(-0.45%) |
Jul 19, 2006 | 17.17 | 17.57 | 17.06 | 17.45 | 581,597 | +0.28(+1.61%) |
Jul 18, 2006 | 17.21 | 17.29 | 17.02 | 17.17 | 556,106 | -0.03(-0.19%) |
Jul 17, 2006 | 17.14 | 17.33 | 17.12 | 17.20 | 424,401 | +0.07(+0.42%) |
Jul 14, 2006 | 17.21 | 17.31 | 16.98 | 17.13 | 470,376 | -0.14(-0.84%) |
Jul 13, 2006 | 17.45 | 17.61 | 17.24 | 17.27 | 562,934 | -0.29(-1.65%) |
Jul 12, 2006 | 17.60 | 17.70 | 17.52 | 17.56 | 701,164 | -0.05(-0.26%) |
Jul 11, 2006 | 17.37 | 17.64 | 17.29 | 17.61 | 554,285 | +0.14(+0.83%) |
Jul 10, 2006 | 17.24 | 17.48 | 17.19 | 17.46 | 498,599 | +0.20(+1.14%) |
Jul 07, 2006 | 17.04 | 17.35 | 17.02 | 17.27 | 570,066 | +0.15(+0.89%) |
Jul 06, 2006 | 17.16 | 17.23 | 16.92 | 17.12 | 703,440 | -0.07(-0.42%) |
Jul 05, 2006 | 17.16 | 17.23 | 16.96 | 17.19 | 1,136,642 | +0.04(+0.23%) |
Jul 03, 2006 | 16.81 | 17.22 | 16.75 | 17.15 | 1,277,299 | +0.70(+4.25%) |
Jun 30, 2006 | 17.46 | 17.53 | 16.45 | 16.45 | 6,080,299 | -1.02(-5.85%) |
Jun 29, 2006 | 17.16 | 17.50 | 17.11 | 17.47 | 748,809 | +0.31(+1.80%) |
Jun 28, 2006 | 16.92 | 17.20 | 16.90 | 17.16 | 757,154 | +0.22(+1.32%) |
Jun 27, 2006 | 16.92 | 17.14 | 16.84 | 16.94 | 582,356 | -0.07(-0.39%) |
Jun 26, 2006 | 16.88 | 17.08 | 16.87 | 17.00 | 387,681 | +0.11(+0.66%) |
Jun 23, 2006 | 16.75 | 17.03 | 16.71 | 16.89 | 395,419 | +0.09(+0.51%) |
Jun 22, 2006 | 16.92 | 16.94 | 16.77 | 16.81 | 583,418 | -0.21(-1.24%) |
Jun 21, 2006 | 17.12 | 17.25 | 16.99 | 17.02 | 382,218 | -0.17(-1.00%) |
Jun 20, 2006 | 17.01 | 17.48 | 17.01 | 17.19 | 433,808 | +0.13(+0.77%) |
Jun 19, 2006 | 17.40 | 17.41 | 17.00 | 17.06 | 755,030 | -0.38(-2.19%) |
Jun 16, 2006 | 17.36 | 17.44 | 17.17 | 17.44 | 880,969 | +0.41(+2.40%) |
Jun 15, 2006 | 16.81 | 17.09 | 16.79 | 17.03 | 635,160 | +0.24(+1.41%) |
Jun 14, 2006 | 16.84 | 17.03 | 16.71 | 16.79 | 743,953 | -0.05(-0.27%) |
Jun 13, 2006 | 17.31 | 17.47 | 16.83 | 16.84 | 629,697 | -0.59(-3.40%) |
Jun 12, 2006 | 17.29 | 17.50 | 17.21 | 17.43 | 514,076 | +0.14(+0.80%) |
Jun 09, 2006 | 17.14 | 17.35 | 17.06 | 17.29 | 359,458 | +0.14(+0.85%) |
Jun 08, 2006 | 17.10 | 17.25 | 16.99 | 17.15 | 614,068 | +0.09(+0.50%) |
Jun 07, 2006 | 17.08 | 17.25 | 17.00 | 17.06 | 483,425 | -0.03(-0.15%) |
Jun 06, 2006 | 17.35 | 17.37 | 16.94 | 17.09 | 702,985 | -0.24(-1.37%) |
Jun 05, 2006 | 17.16 | 17.52 | 17.14 | 17.33 | 1,439,959 | +0.17(+1.00%) |
Jun 02, 2006 | 16.83 | 17.19 | 16.78 | 17.16 | 715,427 | +0.34(+2.00%) |
Jun 01, 2006 | 16.64 | 16.83 | 16.52 | 16.82 | 560,051 | +0.16(+0.99%) |
May 31, 2006 | 16.32 | 16.71 | 16.32 | 16.65 | 750,022 | +0.34(+2.10%) |
May 30, 2006 | 16.46 | 16.52 | 16.26 | 16.31 | 317,883 | -0.22(-1.32%) |
May 26, 2006 | 16.43 | 16.55 | 16.29 | 16.53 | 282,529 | +0.09(+0.56%) |
May 25, 2006 | 16.20 | 16.44 | 16.16 | 16.44 | 671,728 | +0.32(+2.00%) |
May 24, 2006 | 16.00 | 16.17 | 15.88 | 16.11 | 684,170 | +0.05(+0.29%) |
May 23, 2006 | 16.35 | 16.36 | 16.05 | 16.07 | 997,198 | -0.25(-1.53%) |
May 22, 2006 | 16.08 | 16.36 | 16.03 | 16.32 | 909,647 | +0.16(+0.98%) |
May 19, 2006 | 16.15 | 16.26 | 16.01 | 16.16 | 922,848 | +0.22(+1.36%) |
May 18, 2006 | 16.06 | 16.14 | 15.92 | 15.94 | 376,301 | -0.12(-0.74%) |
May 17, 2006 | 16.14 | 16.32 | 15.93 | 16.06 | 426,677 | -0.18(-1.10%) |
May 16, 2006 | 16.59 | 16.59 | 16.24 | 16.24 | 443,671 | -0.37(-2.22%) |
May 15, 2006 | 16.48 | 16.75 | 16.33 | 16.61 | 590,094 | -0.01(-0.04%) |
May 12, 2006 | 16.32 | 16.62 | 16.32 | 16.61 | 824,372 | +0.19(+1.16%) |
May 11, 2006 | 16.69 | 16.71 | 16.39 | 16.42 | 728,173 | -0.28(-1.66%) |
May 10, 2006 | 16.78 | 16.90 | 16.69 | 16.70 | 541,995 | -0.14(-0.82%) |
May 09, 2006 | 16.84 | 17.13 | 16.61 | 16.84 | 477,204 | -0.04(-0.23%) |
May 08, 2006 | 16.93 | 16.97 | 16.82 | 16.88 | 220,925 | -0.09(-0.51%) |
May 05, 2006 | 16.88 | 17.00 | 16.84 | 16.96 | 613,006 | +0.07(+0.43%) |
May 04, 2006 | 16.80 | 16.90 | 16.64 | 16.89 | 694,943 | +0.18(+1.10%) |
May 03, 2006 | 16.49 | 16.82 | 16.49 | 16.71 | 678,252 | -0.08(-0.47%) |
May 02, 2006 | 16.62 | 16.83 | 16.61 | 16.79 | 583,115 | +0.18(+1.07%) |