Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.37 | 21.40 | 20.78 | 20.80 | 497,512 | -0.52(-2.42%) |
Apr 27, 2007 | 21.51 | 21.66 | 21.05 | 21.31 | 386,039 | -0.30(-1.38%) |
Apr 26, 2007 | 20.64 | 22.34 | 20.64 | 21.61 | 1,105,446 | +0.99(+4.79%) |
Apr 25, 2007 | 20.57 | 20.64 | 20.44 | 20.62 | 245,683 | +0.14(+0.69%) |
Apr 24, 2007 | 20.62 | 20.62 | 20.26 | 20.48 | 214,799 | -0.13(-0.65%) |
Apr 23, 2007 | 20.78 | 20.78 | 20.53 | 20.62 | 267,598 | -0.20(-0.97%) |
Apr 20, 2007 | 20.94 | 21.05 | 20.71 | 20.82 | 287,951 | +0.14(+0.69%) |
Apr 19, 2007 | 20.77 | 20.85 | 20.32 | 20.68 | 224,529 | -0.19(-0.90%) |
Apr 18, 2007 | 20.73 | 20.97 | 20.69 | 20.86 | 214,272 | +0.10(+0.47%) |
Apr 17, 2007 | 20.85 | 20.93 | 20.67 | 20.77 | 326,436 | -0.13(-0.61%) |
Apr 16, 2007 | 20.55 | 20.94 | 20.55 | 20.89 | 238,067 | +0.28(+1.38%) |
Apr 13, 2007 | 20.24 | 20.61 | 20.23 | 20.61 | 476,427 | +0.33(+1.62%) |
Apr 12, 2007 | 20.17 | 20.35 | 19.91 | 20.28 | 299,598 | +0.02(+0.11%) |
Apr 11, 2007 | 20.51 | 20.52 | 20.06 | 20.26 | 506,591 | -0.19(-0.91%) |
Apr 10, 2007 | 20.67 | 20.74 | 20.43 | 20.44 | 600,995 | -0.25(-1.23%) |
Apr 09, 2007 | 20.83 | 20.85 | 20.64 | 20.70 | 267,878 | -0.13(-0.65%) |
Apr 05, 2007 | 21.00 | 21.05 | 20.82 | 20.83 | 434,130 | -0.21(-1.00%) |
Apr 04, 2007 | 21.04 | 21.09 | 20.84 | 21.04 | 345,347 | +0.04(+0.18%) |
Apr 03, 2007 | 20.80 | 21.19 | 20.80 | 21.00 | 340,280 | +0.22(+1.08%) |
Apr 02, 2007 | 20.82 | 20.84 | 20.53 | 20.78 | 467,247 | -0.10(-0.47%) |
Mar 30, 2007 | 21.24 | 21.28 | 20.71 | 20.88 | 452,398 | -0.31(-1.45%) |
Mar 29, 2007 | 21.03 | 21.33 | 21.00 | 21.18 | 409,205 | +0.22(+1.07%) |
Mar 28, 2007 | 21.17 | 21.18 | 20.90 | 20.96 | 534,035 | -0.28(-1.30%) |
Mar 27, 2007 | 21.58 | 21.58 | 21.21 | 21.24 | 325,236 | -0.46(-2.14%) |
Mar 26, 2007 | 21.76 | 21.86 | 21.54 | 21.70 | 227,475 | -0.08(-0.38%) |
Mar 23, 2007 | 21.89 | 21.95 | 21.75 | 21.78 | 314,091 | -0.16(-0.72%) |
Mar 22, 2007 | 22.40 | 22.40 | 21.87 | 21.94 | 260,051 | -0.46(-2.04%) |
Mar 21, 2007 | 21.66 | 22.43 | 21.66 | 22.40 | 254,452 | +0.75(+3.45%) |
Mar 20, 2007 | 21.54 | 21.72 | 21.24 | 21.65 | 234,483 | +0.11(+0.52%) |
Mar 19, 2007 | 21.31 | 21.77 | 21.13 | 21.54 | 487,859 | +0.34(+1.59%) |
Mar 16, 2007 | 21.57 | 21.57 | 21.15 | 21.20 | 486,816 | -0.41(-1.90%) |
Mar 15, 2007 | 21.27 | 21.65 | 21.17 | 21.61 | 491,821 | +0.38(+1.80%) |
Mar 14, 2007 | 20.94 | 21.30 | 20.78 | 21.23 | 387,260 | +0.22(+1.07%) |
Mar 13, 2007 | 21.80 | 21.70 | 20.94 | 21.00 | 503,832 | -0.80(-3.67%) |
Mar 12, 2007 | 21.69 | 21.80 | 21.54 | 21.80 | 239,673 | +0.10(+0.48%) |
Mar 09, 2007 | 21.78 | 21.88 | 21.57 | 21.70 | 181,698 | -0.03(-0.14%) |
Mar 08, 2007 | 21.83 | 22.03 | 21.66 | 21.73 | 274,352 | -0.01(-0.03%) |
Mar 07, 2007 | 21.98 | 22.06 | 21.65 | 21.74 | 274,560 | -0.22(-1.02%) |
Mar 06, 2007 | 21.66 | 22.06 | 21.55 | 21.96 | 275,748 | +0.54(+2.51%) |
Mar 05, 2007 | 21.80 | 21.80 | 21.31 | 21.42 | 618,457 | -0.42(-1.92%) |
Mar 02, 2007 | 21.72 | 21.98 | 21.57 | 21.84 | 595,557 | +0.05(+0.24%) |
Mar 01, 2007 | 21.46 | 21.84 | 21.06 | 21.79 | 558,333 | +0.22(+1.01%) |
Feb 28, 2007 | 21.63 | 21.93 | 20.98 | 21.57 | 505,149 | -0.05(-0.24%) |
Feb 27, 2007 | 22.22 | 22.22 | 21.59 | 21.63 | 251,614 | -0.81(-3.60%) |
Feb 26, 2007 | 22.57 | 22.63 | 22.19 | 22.43 | 384,919 | -0.15(-0.66%) |
Feb 23, 2007 | 22.47 | 22.68 | 22.31 | 22.58 | 276,800 | +0.07(+0.30%) |
Feb 22, 2007 | 22.21 | 22.52 | 22.14 | 22.51 | 311,864 | +0.28(+1.28%) |
Feb 21, 2007 | 22.50 | 22.51 | 22.21 | 22.23 | 419,554 | -0.30(-1.33%) |
Feb 20, 2007 | 22.26 | 22.75 | 22.04 | 22.53 | 392,110 | +0.16(+0.74%) |
Feb 16, 2007 | 22.34 | 22.46 | 22.20 | 22.37 | 450,300 | +0.05(+0.23%) |
Feb 15, 2007 | 22.28 | 22.38 | 21.95 | 22.31 | 216,731 | +0.10(+0.44%) |
Feb 14, 2007 | 22.00 | 22.28 | 21.92 | 22.22 | 367,460 | +0.22(+0.99%) |
Feb 13, 2007 | 22.16 | 22.21 | 21.90 | 22.00 | 456,371 | -0.16(-0.71%) |
Feb 12, 2007 | 22.13 | 22.22 | 21.90 | 22.16 | 248,435 | +0.09(+0.41%) |
Feb 09, 2007 | 22.40 | 22.49 | 21.94 | 22.07 | 323,705 | -0.39(-1.73%) |
Feb 08, 2007 | 22.35 | 22.47 | 22.16 | 22.46 | 332,648 | +0.10(+0.47%) |
Feb 07, 2007 | 22.36 | 22.49 | 22.17 | 22.35 | 667,280 | +0.10(+0.44%) |
Feb 06, 2007 | 21.83 | 22.43 | 21.74 | 22.25 | 547,028 | +0.46(+2.09%) |
Feb 05, 2007 | 22.14 | 22.43 | 21.71 | 21.80 | 574,457 | +0.09(+0.41%) |
Feb 02, 2007 | 21.68 | 21.81 | 21.56 | 21.71 | 574,473 | +0.02(+0.10%) |
Feb 01, 2007 | 21.64 | 21.70 | 21.56 | 21.68 | 441,992 | +0.06(+0.28%) |
Jan 31, 2007 | 21.59 | 21.68 | 21.18 | 21.63 | 427,701 | -0.03(-0.14%) |
Jan 30, 2007 | 21.41 | 21.77 | 21.25 | 21.66 | 497,523 | +0.25(+1.15%) |
Jan 29, 2007 | 20.25 | 21.51 | 20.24 | 21.41 | 741,343 | +1.08(+5.30%) |
Jan 26, 2007 | 19.88 | 20.36 | 19.80 | 20.33 | 525,568 | +0.45(+2.26%) |
Jan 25, 2007 | 20.17 | 20.19 | 19.72 | 19.88 | 782,596 | -0.28(-1.37%) |
Jan 24, 2007 | 20.10 | 20.22 | 19.94 | 20.16 | 377,612 | +0.04(+0.19%) |
Jan 23, 2007 | 19.88 | 20.20 | 19.81 | 20.12 | 506,995 | +0.16(+0.79%) |
Jan 22, 2007 | 20.26 | 20.32 | 19.84 | 19.96 | 286,767 | -0.36(-1.77%) |
Jan 19, 2007 | 20.03 | 20.38 | 19.93 | 20.32 | 161,249 | +0.22(+1.08%) |
Jan 18, 2007 | 20.10 | 20.26 | 19.85 | 20.11 | 173,226 | +0.01(+0.04%) |
Jan 17, 2007 | 20.38 | 20.38 | 20.08 | 20.10 | 285,458 | -0.32(-1.57%) |
Jan 16, 2007 | 20.64 | 20.91 | 20.38 | 20.42 | 301,532 | -0.16(-0.76%) |
Jan 12, 2007 | 20.23 | 20.65 | 20.23 | 20.58 | 390,356 | +0.31(+1.51%) |
Jan 11, 2007 | 20.29 | 20.35 | 20.18 | 20.27 | 242,210 | -0.02(-0.11%) |
Jan 10, 2007 | 20.22 | 20.38 | 20.14 | 20.29 | 230,611 | -0.04(-0.18%) |
Jan 09, 2007 | 20.35 | 20.41 | 20.08 | 20.33 | 264,693 | -0.05(-0.26%) |
Jan 08, 2007 | 20.47 | 20.47 | 20.08 | 20.38 | 184,969 | -0.09(-0.44%) |
Jan 05, 2007 | 20.92 | 21.00 | 20.37 | 20.47 | 238,000 | -0.53(-2.53%) |
Jan 04, 2007 | 21.25 | 21.25 | 20.74 | 21.00 | 336,630 | -0.24(-1.13%) |
Jan 03, 2007 | 21.26 | 21.55 | 20.95 | 21.24 | 352,959 | +0.15(+0.71%) |
Dec 29, 2006 | 21.24 | 21.28 | 21.05 | 21.09 | 239,753 | -0.13(-0.63%) |
Dec 28, 2006 | 21.48 | 21.57 | 21.23 | 21.23 | 127,380 | -0.23(-1.08%) |
Dec 27, 2006 | 21.00 | 21.47 | 21.00 | 21.46 | 142,546 | +0.44(+2.10%) |
Dec 26, 2006 | 20.53 | 21.05 | 20.53 | 21.02 | 212,346 | +0.42(+2.03%) |
Dec 22, 2006 | 20.66 | 20.70 | 20.47 | 20.60 | 146,383 | -0.04(-0.18%) |
Dec 21, 2006 | 20.82 | 20.88 | 20.56 | 20.64 | 120,528 | -0.21(-1.00%) |
Dec 20, 2006 | 20.83 | 20.94 | 20.77 | 20.85 | 322,640 | +0.09(+0.43%) |
Dec 19, 2006 | 20.69 | 20.82 | 20.53 | 20.76 | 220,675 | -0.02(-0.11%) |
Dec 18, 2006 | 20.94 | 21.09 | 20.72 | 20.78 | 225,394 | -0.16(-0.75%) |
Dec 15, 2006 | 20.93 | 20.94 | 20.85 | 20.94 | 432,310 | +0.05(+0.25%) |
Dec 14, 2006 | 20.83 | 20.94 | 20.71 | 20.88 | 137,212 | +0.10(+0.50%) |
Dec 13, 2006 | 20.71 | 20.81 | 20.60 | 20.78 | 135,239 | +0.19(+0.94%) |
Dec 12, 2006 | 20.69 | 20.70 | 20.52 | 20.59 | 243,589 | -0.07(-0.33%) |
Dec 11, 2006 | 20.55 | 20.69 | 20.19 | 20.65 | 312,218 | +0.08(+0.40%) |
Dec 08, 2006 | 20.56 | 20.65 | 20.11 | 20.57 | 107,209 | -0.01(-0.04%) |
Dec 07, 2006 | 20.73 | 20.82 | 20.57 | 20.58 | 131,131 | -0.15(-0.72%) |
Dec 06, 2006 | 20.82 | 20.94 | 20.62 | 20.73 | 355,278 | -0.16(-0.79%) |
Dec 05, 2006 | 20.87 | 20.97 | 20.71 | 20.89 | 231,069 | +0.10(+0.50%) |
Dec 04, 2006 | 20.32 | 20.82 | 20.21 | 20.79 | 488,518 | +0.47(+2.32%) |
Dec 01, 2006 | 20.32 | 20.47 | 20.00 | 20.32 | 290,793 | +0.02(+0.07%) |
Nov 30, 2006 | 20.38 | 20.43 | 20.23 | 20.30 | 390,903 | -0.07(-0.33%) |
Nov 29, 2006 | 20.20 | 20.47 | 20.20 | 20.37 | 197,794 | +0.20(+1.00%) |
Nov 28, 2006 | 20.11 | 20.23 | 20.08 | 20.17 | 159,386 | +0.04(+0.22%) |
Nov 27, 2006 | 20.43 | 20.52 | 19.96 | 20.12 | 290,270 | -0.22(-1.10%) |
Nov 24, 2006 | 20.23 | 20.35 | 20.10 | 20.35 | 33,543 | -0.02(-0.11%) |
Nov 22, 2006 | 20.48 | 20.59 | 20.34 | 20.37 | 95,917 | -0.04(-0.18%) |
Nov 21, 2006 | 20.55 | 20.75 | 20.38 | 20.41 | 172,413 | -0.16(-0.80%) |
Nov 20, 2006 | 20.57 | 20.66 | 20.49 | 20.57 | 136,181 | -0.04(-0.22%) |
Nov 17, 2006 | 20.70 | 20.70 | 20.50 | 20.62 | 122,811 | -0.08(-0.40%) |
Nov 16, 2006 | 20.69 | 20.71 | 20.40 | 20.70 | 170,736 | +0.01(+0.04%) |
Nov 15, 2006 | 20.44 | 20.72 | 20.34 | 20.69 | 217,737 | +0.25(+1.24%) |
Nov 14, 2006 | 20.13 | 20.47 | 20.10 | 20.44 | 178,637 | +0.31(+1.52%) |
Nov 13, 2006 | 20.19 | 20.29 | 20.07 | 20.13 | 220,989 | -0.06(-0.30%) |
Nov 10, 2006 | 19.90 | 20.21 | 19.85 | 20.19 | 184,967 | +0.33(+1.66%) |
Nov 09, 2006 | 20.24 | 20.27 | 19.78 | 19.86 | 98,068 | -0.33(-1.63%) |
Nov 08, 2006 | 20.11 | 20.23 | 19.71 | 20.19 | 167,419 | +0.02(+0.11%) |
Nov 07, 2006 | 19.86 | 20.40 | 19.83 | 20.17 | 223,626 | +0.28(+1.39%) |
Nov 06, 2006 | 20.05 | 20.12 | 19.61 | 19.89 | 284,876 | -0.07(-0.37%) |
Nov 03, 2006 | 20.01 | 20.18 | 19.78 | 19.96 | 250,728 | -0.02(-0.08%) |
Nov 02, 2006 | 20.08 | 20.15 | 19.91 | 19.98 | 207,170 | -0.13(-0.63%) |
Nov 01, 2006 | 20.73 | 20.73 | 20.11 | 20.11 | 250,005 | -0.56(-2.71%) |
Oct 31, 2006 | 20.88 | 20.94 | 20.64 | 20.67 | 459,856 | -0.26(-1.25%) |
Oct 30, 2006 | 20.94 | 21.50 | 20.64 | 20.93 | 280,693 | -0.01(-0.04%) |
Oct 27, 2006 | 21.31 | 21.41 | 20.91 | 20.94 | 343,392 | -0.57(-2.64%) |
Oct 26, 2006 | 20.49 | 21.53 | 20.28 | 21.51 | 365,793 | +1.02(+5.00%) |
Oct 25, 2006 | 20.41 | 20.48 | 20.26 | 20.48 | 191,716 | +0.13(+0.66%) |
Oct 24, 2006 | 20.49 | 20.62 | 20.29 | 20.35 | 210,376 | -0.19(-0.95%) |
Oct 23, 2006 | 20.29 | 20.74 | 20.22 | 20.54 | 206,690 | +0.15(+0.73%) |
Oct 20, 2006 | 20.82 | 20.82 | 20.27 | 20.39 | 247,388 | -0.35(-1.69%) |
Oct 19, 2006 | 20.86 | 20.95 | 20.67 | 20.74 | 137,463 | -0.10(-0.47%) |
Oct 18, 2006 | 20.77 | 21.01 | 20.74 | 20.84 | 395,896 | +0.19(+0.94%) |
Oct 17, 2006 | 20.56 | 20.68 | 20.40 | 20.65 | 118,132 | -0.07(-0.32%) |
Oct 16, 2006 | 20.49 | 20.94 | 20.49 | 20.71 | 316,682 | +0.16(+0.76%) |
Oct 13, 2006 | 20.49 | 20.64 | 20.23 | 20.56 | 156,497 | +0.14(+0.70%) |
Oct 12, 2006 | 20.11 | 20.50 | 20.11 | 20.41 | 316,740 | +0.35(+1.75%) |
Oct 11, 2006 | 20.38 | 20.41 | 19.94 | 20.06 | 298,107 | -0.38(-1.87%) |
Oct 10, 2006 | 20.52 | 20.52 | 20.23 | 20.44 | 189,030 | -0.03(-0.15%) |
Oct 09, 2006 | 20.20 | 20.50 | 20.02 | 20.47 | 330,083 | +0.20(+1.00%) |
Oct 06, 2006 | 20.41 | 20.54 | 20.02 | 20.27 | 412,695 | -0.54(-2.59%) |
Oct 05, 2006 | 20.67 | 20.82 | 20.49 | 20.81 | 227,902 | +0.20(+0.98%) |
Oct 04, 2006 | 20.19 | 20.63 | 20.19 | 20.61 | 235,402 | +0.36(+1.77%) |
Oct 03, 2006 | 20.17 | 20.32 | 19.88 | 20.25 | 437,167 | +0.10(+0.48%) |
Oct 02, 2006 | 20.83 | 20.84 | 20.14 | 20.15 | 613,398 | -0.70(-3.34%) |
Sep 29, 2006 | 20.97 | 21.14 | 20.84 | 20.85 | 390,494 | -0.12(-0.57%) |
Sep 28, 2006 | 21.01 | 21.09 | 20.87 | 20.97 | 214,542 | -0.06(-0.28%) |
Sep 27, 2006 | 20.80 | 21.12 | 20.78 | 21.03 | 241,377 | +0.16(+0.79%) |
Sep 26, 2006 | 20.79 | 20.91 | 20.71 | 20.86 | 324,220 | +0.11(+0.54%) |
Sep 25, 2006 | 20.38 | 20.78 | 20.22 | 20.75 | 169,910 | +0.38(+1.87%) |
Sep 22, 2006 | 20.53 | 20.65 | 20.14 | 20.37 | 186,362 | -0.24(-1.16%) |
Sep 21, 2006 | 20.82 | 20.89 | 20.47 | 20.61 | 347,842 | -0.12(-0.58%) |
Sep 20, 2006 | 20.53 | 20.82 | 20.44 | 20.73 | 576,162 | +0.31(+1.50%) |
Sep 19, 2006 | 20.38 | 20.47 | 20.01 | 20.42 | 348,379 | +0.10(+0.52%) |
Sep 18, 2006 | 20.52 | 20.52 | 20.14 | 20.32 | 439,019 | -0.19(-0.95%) |
Sep 15, 2006 | 20.34 | 20.74 | 20.23 | 20.51 | 864,594 | +0.31(+1.56%) |
Sep 14, 2006 | 20.35 | 20.35 | 19.97 | 20.20 | 187,982 | -0.15(-0.74%) |
Sep 13, 2006 | 20.41 | 20.41 | 20.15 | 20.35 | 336,542 | +0.07(+0.33%) |
Sep 12, 2006 | 19.40 | 20.37 | 19.37 | 20.28 | 860,649 | +0.91(+4.71%) |
Sep 11, 2006 | 18.78 | 19.37 | 18.75 | 19.37 | 1,117,425 | +0.46(+2.41%) |
Sep 08, 2006 | 18.88 | 18.97 | 18.66 | 18.91 | 419,355 | +0.01(+0.08%) |
Sep 07, 2006 | 18.76 | 18.96 | 18.74 | 18.90 | 430,087 | +0.10(+0.56%) |
Sep 06, 2006 | 18.84 | 18.92 | 18.64 | 18.79 | 745,841 | -0.16(-0.87%) |
Sep 05, 2006 | 18.84 | 18.98 | 18.78 | 18.96 | 131,232 | +0.10(+0.56%) |
Sep 01, 2006 | 18.75 | 18.88 | 18.69 | 18.85 | 220,066 | +0.19(+1.00%) |
Aug 31, 2006 | 18.65 | 18.78 | 18.55 | 18.66 | 311,563 | +0.08(+0.44%) |
Aug 30, 2006 | 18.46 | 18.64 | 18.32 | 18.58 | 501,556 | +0.18(+0.97%) |
Aug 29, 2006 | 18.40 | 18.45 | 18.23 | 18.40 | 479,789 | +0.08(+0.42%) |
Aug 28, 2006 | 18.30 | 18.51 | 18.19 | 18.33 | 438,171 | +0.04(+0.25%) |
Aug 25, 2006 | 18.39 | 18.51 | 18.24 | 18.28 | 504,938 | -0.17(-0.93%) |
Aug 24, 2006 | 18.45 | 18.66 | 18.35 | 18.45 | 236,157 | +0.00(+0.00%) |
Aug 23, 2006 | 18.74 | 18.78 | 18.35 | 18.45 | 686,270 | -0.38(-2.02%) |
Aug 22, 2006 | 18.82 | 19.02 | 18.65 | 18.84 | 250,119 | -0.04(-0.24%) |
Aug 21, 2006 | 19.11 | 19.11 | 18.88 | 18.88 | 156,300 | -0.32(-1.67%) |
Aug 18, 2006 | 19.28 | 19.28 | 19.02 | 19.20 | 152,765 | -0.02(-0.12%) |
Aug 17, 2006 | 19.07 | 19.27 | 18.78 | 19.22 | 290,985 | +0.10(+0.55%) |
Aug 16, 2006 | 19.11 | 19.28 | 18.93 | 19.12 | 263,672 | +0.14(+0.75%) |
Aug 15, 2006 | 18.90 | 19.14 | 18.78 | 18.98 | 535,839 | +0.31(+1.66%) |
Aug 14, 2006 | 18.88 | 18.88 | 18.58 | 18.67 | 545,586 | -0.05(-0.26%) |
Aug 11, 2006 | 18.72 | 18.81 | 18.62 | 18.72 | 335,731 | +0.02(+0.08%) |
Aug 10, 2006 | 18.64 | 18.84 | 18.49 | 18.70 | 359,666 | -0.04(-0.20%) |
Aug 09, 2006 | 18.78 | 19.02 | 18.53 | 18.74 | 498,595 | +0.11(+0.60%) |
Aug 08, 2006 | 18.63 | 19.02 | 18.56 | 18.63 | 422,955 | +0.01(+0.04%) |
Aug 07, 2006 | 18.54 | 18.65 | 18.39 | 18.62 | 345,457 | -0.01(-0.08%) |
Aug 04, 2006 | 18.58 | 18.98 | 18.36 | 18.63 | 364,744 | +0.20(+1.10%) |
Aug 03, 2006 | 18.08 | 18.54 | 18.07 | 18.43 | 503,410 | +0.18(+0.98%) |
Aug 02, 2006 | 18.44 | 18.45 | 18.15 | 18.25 | 464,141 | -0.10(-0.53%) |
Aug 01, 2006 | 18.63 | 18.70 | 18.25 | 18.35 | 650,300 | -0.44(-2.35%) |
Jul 31, 2006 | 18.99 | 18.99 | 18.68 | 18.79 | 531,134 | -0.12(-0.63%) |
Jul 28, 2006 | 18.92 | 19.35 | 18.91 | 18.91 | 2,229,002 | +0.03(+0.16%) |
Jul 27, 2006 | 19.87 | 19.87 | 18.84 | 18.88 | 1,588,670 | -0.99(-4.97%) |
Jul 26, 2006 | 20.05 | 20.19 | 19.66 | 19.87 | 220,074 | -0.34(-1.70%) |
Jul 25, 2006 | 20.19 | 20.56 | 20.02 | 20.21 | 279,704 | +0.07(+0.33%) |
Jul 24, 2006 | 19.50 | 20.16 | 19.53 | 20.14 | 319,602 | +0.64(+3.30%) |
Jul 21, 2006 | 19.79 | 19.79 | 19.31 | 19.50 | 396,833 | -0.29(-1.47%) |
Jul 20, 2006 | 20.26 | 20.28 | 19.76 | 19.79 | 337,307 | -0.37(-1.85%) |
Jul 19, 2006 | 20.01 | 20.35 | 19.91 | 20.17 | 757,572 | +0.21(+1.05%) |
Jul 18, 2006 | 19.89 | 20.16 | 19.46 | 19.96 | 1,272,744 | +0.88(+4.63%) |
Jul 17, 2006 | 19.22 | 19.30 | 18.57 | 19.08 | 913,536 | -0.17(-0.89%) |
Jul 14, 2006 | 19.28 | 19.40 | 19.00 | 19.25 | 324,393 | -0.11(-0.58%) |
Jul 13, 2006 | 19.46 | 19.55 | 19.03 | 19.36 | 859,361 | -0.16(-0.84%) |
Jul 12, 2006 | 19.79 | 19.82 | 19.47 | 19.52 | 498,036 | -0.29(-1.47%) |
Jul 11, 2006 | 19.79 | 19.88 | 19.58 | 19.82 | 580,819 | -0.05(-0.26%) |
Jul 10, 2006 | 19.85 | 20.45 | 19.85 | 19.87 | 737,539 | -0.10(-0.49%) |
Jul 07, 2006 | 20.52 | 20.56 | 19.92 | 19.96 | 494,689 | -0.61(-2.98%) |
Jul 06, 2006 | 20.71 | 20.97 | 20.53 | 20.58 | 471,550 | -0.11(-0.54%) |
Jul 05, 2006 | 20.86 | 20.90 | 20.64 | 20.69 | 244,022 | -0.21(-1.00%) |
Jul 03, 2006 | 20.80 | 20.97 | 20.73 | 20.90 | 136,409 | +0.04(+0.18%) |
Jun 30, 2006 | 21.19 | 21.19 | 20.73 | 20.86 | 423,347 | -0.22(-1.03%) |
Jun 29, 2006 | 21.25 | 21.46 | 20.89 | 21.08 | 723,900 | -0.15(-0.70%) |
Jun 28, 2006 | 21.00 | 21.24 | 20.88 | 21.23 | 273,876 | +0.25(+1.21%) |
Jun 27, 2006 | 21.07 | 21.20 | 20.94 | 20.97 | 259,593 | -0.09(-0.43%) |
Jun 26, 2006 | 20.81 | 21.08 | 20.68 | 21.06 | 210,229 | +0.34(+1.66%) |
Jun 23, 2006 | 20.41 | 21.06 | 20.39 | 20.72 | 328,351 | +0.21(+1.02%) |
Jun 22, 2006 | 20.60 | 20.80 | 20.41 | 20.51 | 233,398 | -0.17(-0.83%) |
Jun 21, 2006 | 20.68 | 20.74 | 20.53 | 20.68 | 259,511 | +0.04(+0.22%) |
Jun 20, 2006 | 20.70 | 20.77 | 20.41 | 20.64 | 393,756 | -0.12(-0.58%) |
Jun 19, 2006 | 21.41 | 21.46 | 20.65 | 20.76 | 324,311 | -0.65(-3.04%) |
Jun 16, 2006 | 21.65 | 21.81 | 21.30 | 21.41 | 698,258 | -0.27(-1.24%) |
Jun 15, 2006 | 21.52 | 21.95 | 21.52 | 21.68 | 332,666 | +0.18(+0.83%) |
Jun 14, 2006 | 21.90 | 22.01 | 21.33 | 21.50 | 591,253 | -0.44(-2.01%) |
Jun 13, 2006 | 22.02 | 22.45 | 21.72 | 21.94 | 278,834 | -0.13(-0.61%) |
Jun 12, 2006 | 22.43 | 22.58 | 22.05 | 22.07 | 345,453 | -0.36(-1.60%) |
Jun 09, 2006 | 22.63 | 22.72 | 22.38 | 22.43 | 93,437 | -0.18(-0.79%) |
Jun 08, 2006 | 22.31 | 22.66 | 22.00 | 22.61 | 222,686 | +0.18(+0.80%) |
Jun 07, 2006 | 22.10 | 22.66 | 22.04 | 22.43 | 227,451 | +0.37(+1.66%) |
Jun 06, 2006 | 21.97 | 22.09 | 21.74 | 22.07 | 176,206 | +0.08(+0.37%) |
Jun 05, 2006 | 22.49 | 22.62 | 21.95 | 21.98 | 232,315 | -0.64(-2.81%) |
Jun 02, 2006 | 22.68 | 22.77 | 22.43 | 22.62 | 168,015 | -0.10(-0.46%) |
Jun 01, 2006 | 22.53 | 22.77 | 22.40 | 22.72 | 267,557 | +0.29(+1.30%) |
May 31, 2006 | 22.64 | 22.64 | 22.38 | 22.43 | 363,814 | -0.09(-0.40%) |
May 30, 2006 | 23.26 | 23.26 | 22.52 | 22.52 | 217,745 | -0.69(-2.96%) |
May 26, 2006 | 23.29 | 23.43 | 23.12 | 23.21 | 126,782 | -0.04(-0.19%) |
May 25, 2006 | 23.00 | 23.26 | 22.80 | 23.26 | 183,917 | +0.43(+1.87%) |
May 24, 2006 | 22.44 | 22.90 | 22.16 | 22.83 | 376,041 | +0.39(+1.73%) |
May 23, 2006 | 22.99 | 22.99 | 22.41 | 22.44 | 244,014 | -0.48(-2.09%) |
May 22, 2006 | 22.54 | 23.24 | 22.33 | 22.92 | 315,774 | +0.37(+1.62%) |
May 19, 2006 | 22.72 | 22.96 | 22.43 | 22.55 | 348,567 | -0.22(-0.95%) |
May 18, 2006 | 22.93 | 23.26 | 22.72 | 22.77 | 629,832 | +0.19(+0.83%) |
May 17, 2006 | 22.81 | 22.83 | 22.40 | 22.58 | 442,914 | -0.32(-1.40%) |
May 16, 2006 | 23.29 | 23.43 | 22.87 | 22.90 | 644,967 | -0.46(-1.98%) |
May 15, 2006 | 23.48 | 23.52 | 22.96 | 23.37 | 453,456 | +0.86(+3.82%) |
May 12, 2006 | 22.64 | 22.64 | 22.20 | 22.51 | 430,329 | -0.14(-0.63%) |
May 11, 2006 | 23.77 | 23.82 | 22.64 | 22.65 | 624,170 | -1.16(-4.87%) |
May 10, 2006 | 23.97 | 24.07 | 23.61 | 23.81 | 232,867 | -0.23(-0.96%) |
May 09, 2006 | 24.13 | 24.25 | 24.03 | 24.04 | 160,750 | -0.11(-0.46%) |
May 08, 2006 | 24.15 | 24.46 | 24.14 | 24.15 | 158,636 | -0.08(-0.34%) |
May 05, 2006 | 24.45 | 24.45 | 23.79 | 24.23 | 364,233 | -0.07(-0.28%) |
May 04, 2006 | 24.46 | 24.68 | 24.27 | 24.30 | 302,410 | -0.22(-0.91%) |
May 03, 2006 | 24.34 | 24.56 | 24.14 | 24.53 | 163,739 | +0.10(+0.43%) |
May 02, 2006 | 24.68 | 24.68 | 24.31 | 24.42 | 302,432 | -0.13(-0.55%) |