Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 2,760 | -0.12(-0.55%) |
Apr 27, 2007 | 22.07 | 22.07 | 22.07 | 22.07 | 230 | -0.01(-0.04%) |
Apr 26, 2007 | 22.07 | 22.08 | 22.07 | 22.08 | 1,025 | +0.12(+0.55%) |
Apr 25, 2007 | 21.95 | 21.96 | 21.95 | 21.96 | 1,610 | +0.00(+0.00%) |
Apr 24, 2007 | 21.95 | 21.98 | 21.95 | 21.96 | 460 | +0.01(+0.04%) |
Apr 23, 2007 | 21.75 | 22.07 | 21.75 | 21.95 | 2,181 | -0.25(-1.14%) |
Apr 20, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 22.10 | 22.20 | 22.10 | 22.20 | 414 | +0.16(+0.71%) |
Apr 17, 2007 | 21.91 | 22.05 | 21.75 | 22.05 | 8,498 | -0.18(-0.82%) |
Apr 16, 2007 | 22.77 | 22.77 | 22.17 | 22.23 | 3,565 | -0.70(-3.03%) |
Apr 13, 2007 | 22.80 | 22.93 | 22.80 | 22.93 | 346 | -0.07(-0.30%) |
Apr 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 690 | +0.00(+0.00%) |
Apr 11, 2007 | 23.00 | 23.02 | 23.00 | 23.00 | 5,082 | +0.00(+0.00%) |
Apr 10, 2007 | 22.92 | 23.00 | 22.92 | 23.00 | 345 | +0.00(+0.00%) |
Apr 09, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | -0.04(-0.19%) |
Apr 05, 2007 | 22.87 | 23.04 | 22.87 | 23.04 | 908 | +0.02(+0.08%) |
Apr 04, 2007 | 22.87 | 23.03 | 22.87 | 23.02 | 2,667 | -0.01(-0.04%) |
Apr 03, 2007 | 22.96 | 23.03 | 22.95 | 23.03 | 5,060 | -0.05(-0.23%) |
Apr 02, 2007 | 22.91 | 23.08 | 22.91 | 23.08 | 1,634 | -0.03(-0.11%) |
Mar 30, 2007 | 23.11 | 23.11 | 23.11 | 23.11 | 14,492 | -0.16(-0.67%) |
Mar 29, 2007 | 23.27 | 23.27 | 23.27 | 23.27 | 345 | -0.14(-0.59%) |
Mar 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 115 | -0.33(-1.39%) |
Mar 27, 2007 | 23.39 | 24.05 | 23.39 | 23.73 | 1,322 | +0.67(+2.90%) |
Mar 26, 2007 | 23.09 | 23.67 | 23.00 | 23.07 | 4,069 | -0.33(-1.41%) |
Mar 23, 2007 | 23.09 | 23.40 | 23.09 | 23.40 | 1,380 | +0.40(+1.74%) |
Mar 22, 2007 | 23.00 | 23.12 | 22.99 | 23.00 | 3,342 | +0.00(+0.00%) |
Mar 21, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 230 | +0.00(+0.00%) |
Mar 20, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | +0.00(+0.00%) |
Mar 19, 2007 | 22.64 | 23.00 | 22.60 | 23.00 | 2,942 | -0.01(-0.04%) |
Mar 16, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 594 | +0.00(+0.00%) |
Mar 14, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 23.26 | 23.26 | 23.00 | 23.00 | 9,578 | -0.25(-1.08%) |
Mar 08, 2007 | 22.97 | 23.26 | 22.97 | 23.26 | 4,389 | +0.00(+0.00%) |
Mar 07, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 632 | +0.00(+0.00%) |
Mar 06, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 2,758 | -0.01(-0.04%) |
Mar 05, 2007 | 23.39 | 23.58 | 23.27 | 23.27 | 18,673 | +0.01(+0.04%) |
Mar 02, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 1,653 | -0.01(-0.04%) |
Mar 01, 2007 | 23.26 | 23.27 | 23.26 | 23.27 | 807 | +0.01(+0.04%) |
Feb 28, 2007 | 23.42 | 23.42 | 23.26 | 23.26 | 920 | +0.00(+0.00%) |
Feb 27, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 5,901 | +0.00(+0.00%) |
Feb 26, 2007 | 23.32 | 23.32 | 23.26 | 23.26 | 1,150 | -0.22(-0.93%) |
Feb 23, 2007 | 23.47 | 23.47 | 23.47 | 23.47 | 230 | +0.17(+0.71%) |
Feb 22, 2007 | 23.32 | 23.41 | 23.31 | 23.31 | 345 | -0.37(-1.54%) |
Feb 21, 2007 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 23.45 | 23.80 | 23.45 | 23.67 | 977 | +0.42(+1.79%) |
Feb 16, 2007 | 23.76 | 23.76 | 23.26 | 23.26 | 1,555 | -0.76(-3.15%) |
Feb 15, 2007 | 23.38 | 24.01 | 23.38 | 24.01 | 2,232 | +0.85(+3.68%) |
Feb 14, 2007 | 23.17 | 23.17 | 23.16 | 23.16 | 230 | +0.06(+0.26%) |
Feb 13, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 115 | -0.10(-0.45%) |
Feb 12, 2007 | 23.20 | 23.20 | 23.20 | 23.20 | 230 | +0.20(+0.88%) |
Feb 09, 2007 | 22.84 | 23.00 | 22.84 | 23.00 | 690 | +0.16(+0.72%) |
Feb 08, 2007 | 23.07 | 23.07 | 22.84 | 22.84 | 509 | +0.04(+0.19%) |
Feb 07, 2007 | 22.80 | 23.02 | 22.79 | 22.80 | 1,840 | +0.01(+0.04%) |
Feb 06, 2007 | 23.54 | 23.54 | 22.79 | 22.79 | 345 | -0.33(-1.43%) |
Feb 05, 2007 | 23.12 | 23.12 | 23.12 | 23.12 | 357 | -0.24(-1.04%) |
Feb 02, 2007 | 23.82 | 23.82 | 23.36 | 23.36 | 1,383 | -0.48(-2.01%) |
Feb 01, 2007 | 23.85 | 23.85 | 23.84 | 23.84 | 460 | +0.00(+0.00%) |
Jan 31, 2007 | 23.42 | 23.84 | 23.40 | 23.84 | 2,781 | +0.55(+2.35%) |
Jan 30, 2007 | 23.17 | 23.29 | 23.17 | 23.29 | 1,495 | +0.04(+0.19%) |
Jan 29, 2007 | 23.12 | 23.25 | 23.12 | 23.25 | 6,106 | -0.11(-0.48%) |
Jan 26, 2007 | 23.09 | 23.36 | 22.95 | 23.36 | 1,842 | +0.19(+0.83%) |
Jan 25, 2007 | 23.17 | 23.17 | 23.17 | 23.17 | 115 | -0.03(-0.15%) |
Jan 24, 2007 | 23.05 | 23.20 | 23.04 | 23.20 | 2,776 | +0.00(+0.00%) |
Jan 23, 2007 | 23.17 | 23.38 | 23.17 | 23.20 | 2,408 | +0.03(+0.15%) |
Jan 22, 2007 | 22.92 | 23.28 | 22.92 | 23.17 | 460 | -0.22(-0.95%) |
Jan 19, 2007 | 23.30 | 23.39 | 23.30 | 23.39 | 2,938 | +0.09(+0.40%) |
Jan 18, 2007 | 23.30 | 23.41 | 23.30 | 23.30 | 7,705 | +0.06(+0.26%) |
Jan 17, 2007 | 23.83 | 23.92 | 23.24 | 23.24 | 1,031 | -0.06(-0.26%) |
Jan 16, 2007 | 23.14 | 23.47 | 23.14 | 23.30 | 5,707 | -0.28(-1.18%) |
Jan 12, 2007 | 23.83 | 23.83 | 23.58 | 23.58 | 808 | -0.56(-2.31%) |
Jan 11, 2007 | 23.88 | 24.56 | 23.80 | 24.14 | 3,795 | +0.26(+1.09%) |
Jan 10, 2007 | 23.73 | 24.31 | 23.21 | 23.87 | 6,087 | +0.11(+0.48%) |
Jan 09, 2007 | 23.76 | 23.76 | 23.76 | 23.76 | 443 | -0.23(-0.96%) |
Jan 08, 2007 | 23.99 | 23.99 | 23.99 | 23.99 | 115 | -0.02(-0.09%) |
Jan 05, 2007 | 23.84 | 24.53 | 23.84 | 24.01 | 3,335 | +0.28(+1.17%) |
Jan 04, 2007 | 23.68 | 23.73 | 23.66 | 23.73 | 1,724 | +0.00(+0.00%) |
Jan 03, 2007 | 23.73 | 23.80 | 23.73 | 23.73 | 1,482 | +0.00(+0.00%) |
Dec 29, 2006 | 23.75 | 23.93 | 23.73 | 23.73 | 7,093 | +0.23(+0.96%) |
Dec 28, 2006 | 23.91 | 23.91 | 23.43 | 23.51 | 34,309 | -0.49(-2.03%) |
Dec 27, 2006 | 24.49 | 24.49 | 23.90 | 24.00 | 1,495 | -0.05(-0.22%) |
Dec 26, 2006 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 23.87 | 24.05 | 23.69 | 24.05 | 2,999 | +0.03(+0.11%) |
Dec 21, 2006 | 24.33 | 24.38 | 24.02 | 24.02 | 1,584 | -0.20(-0.83%) |
Dec 20, 2006 | 24.17 | 24.22 | 23.74 | 24.22 | 3,449 | +0.08(+0.32%) |
Dec 19, 2006 | 23.98 | 24.16 | 23.98 | 24.14 | 1,188 | -0.17(-0.72%) |
Dec 18, 2006 | 24.34 | 24.47 | 24.30 | 24.32 | 1,004 | +0.07(+0.29%) |
Dec 15, 2006 | 24.24 | 24.25 | 24.24 | 24.25 | 406 | +0.13(+0.54%) |
Dec 14, 2006 | 23.67 | 24.13 | 23.52 | 24.12 | 4,025 | +0.73(+3.12%) |
Dec 13, 2006 | 23.12 | 23.82 | 23.12 | 23.39 | 2,081 | +0.12(+0.52%) |
Dec 12, 2006 | 23.26 | 23.27 | 23.26 | 23.27 | 1,150 | +0.01(+0.04%) |
Dec 11, 2006 | 22.71 | 23.26 | 22.64 | 23.26 | 3,996 | +0.10(+0.43%) |
Dec 08, 2006 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 23.08 | 23.16 | 22.40 | 23.16 | 30,476 | +0.07(+0.32%) |
Dec 05, 2006 | 23.08 | 23.16 | 23.08 | 23.08 | 12,261 | +0.00(+0.00%) |
Dec 04, 2006 | 23.04 | 23.08 | 23.04 | 23.08 | 11,524 | +0.03(+0.11%) |
Dec 01, 2006 | 23.06 | 23.07 | 23.06 | 23.06 | 2,439 | +0.02(+0.08%) |
Nov 30, 2006 | 23.14 | 23.17 | 23.04 | 23.04 | 1,495 | -0.17(-0.75%) |
Nov 29, 2006 | 23.62 | 23.62 | 22.99 | 23.21 | 1,725 | -0.26(-1.11%) |
Nov 28, 2006 | 23.48 | 23.48 | 23.47 | 23.47 | 525 | -0.01(-0.04%) |
Nov 27, 2006 | 23.48 | 23.48 | 23.48 | 23.48 | 115 | -0.17(-0.70%) |
Nov 24, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 763 | -0.19(-0.80%) |
Nov 21, 2006 | 23.54 | 23.84 | 23.47 | 23.84 | 1,131 | +0.13(+0.55%) |
Nov 20, 2006 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 23.04 | 23.88 | 23.04 | 23.71 | 7,708 | +0.67(+2.91%) |
Nov 16, 2006 | 23.47 | 23.47 | 23.04 | 23.04 | 1,930 | -0.43(-1.85%) |
Nov 15, 2006 | 22.91 | 23.47 | 22.90 | 23.47 | 3,335 | +0.48(+2.08%) |
Nov 14, 2006 | 23.12 | 23.12 | 23.00 | 23.00 | 808 | -0.14(-0.62%) |
Nov 13, 2006 | 23.00 | 23.14 | 23.00 | 23.14 | 2,872 | +0.14(+0.62%) |
Nov 10, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 1,322 | +0.00(+0.00%) |
Nov 09, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | -0.02(-0.08%) |
Nov 06, 2006 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 23.00 | 23.04 | 23.00 | 23.01 | 2,689 | +0.06(+0.26%) |
Nov 01, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,022 | +0.00(+0.00%) |
Oct 31, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,530 | +0.00(+0.00%) |
Oct 30, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,300 | +0.00(+0.00%) |
Oct 27, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 1,150 | +0.00(+0.00%) |
Oct 26, 2006 | 22.88 | 23.05 | 22.88 | 22.95 | 1,075 | +0.00(+0.00%) |
Oct 25, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 22.95 | 22.97 | 22.95 | 22.95 | 2,411 | +0.02(+0.09%) |
Oct 23, 2006 | 23.04 | 23.04 | 22.64 | 22.93 | 8,511 | -0.05(-0.24%) |
Oct 20, 2006 | 23.65 | 23.65 | 22.79 | 22.99 | 18,282 | -0.70(-2.97%) |
Oct 19, 2006 | 23.65 | 23.69 | 23.65 | 23.69 | 529 | +0.04(+0.18%) |
Oct 18, 2006 | 23.66 | 23.73 | 23.65 | 23.65 | 2,415 | -0.26(-1.09%) |
Oct 17, 2006 | 23.91 | 24.00 | 23.88 | 23.91 | 15,317 | +0.03(+0.15%) |
Oct 16, 2006 | 23.87 | 23.87 | 23.87 | 23.87 | 192 | +0.39(+1.67%) |
Oct 13, 2006 | 23.47 | 24.27 | 23.47 | 23.48 | 1,150 | -0.17(-0.70%) |
Oct 12, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 346 | -0.04(-0.18%) |
Oct 11, 2006 | 23.47 | 23.69 | 23.47 | 23.69 | 1,969 | +0.03(+0.11%) |
Oct 10, 2006 | 24.70 | 25.63 | 23.67 | 23.67 | 7,391 | -0.90(-3.65%) |
Oct 09, 2006 | 24.12 | 24.56 | 24.12 | 24.56 | 1,489 | +0.48(+1.99%) |
Oct 06, 2006 | 24.28 | 24.28 | 23.90 | 24.08 | 2,594 | -0.04(-0.18%) |
Oct 05, 2006 | 23.69 | 24.14 | 23.69 | 24.13 | 1,506 | +0.22(+0.91%) |
Oct 04, 2006 | 23.55 | 23.91 | 23.40 | 23.91 | 2,731 | +0.39(+1.66%) |
Oct 03, 2006 | 23.24 | 23.52 | 23.20 | 23.52 | 2,185 | +0.43(+1.84%) |
Oct 02, 2006 | 22.60 | 23.09 | 22.60 | 23.09 | 5,334 | +0.59(+2.64%) |
Sep 29, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 278 | +0.33(+1.47%) |
Sep 28, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 312 | +0.00(+0.00%) |
Sep 27, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 100,007 | +0.22(+0.99%) |
Sep 26, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 5,366 | +0.00(+0.00%) |
Sep 25, 2006 | 22.24 | 22.24 | 21.95 | 21.95 | 351 | +0.00(+0.00%) |
Sep 22, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 346 | +0.00(+0.00%) |
Sep 21, 2006 | 21.95 | 22.00 | 21.95 | 21.95 | 6,211 | +0.00(+0.00%) |
Sep 20, 2006 | 21.95 | 22.19 | 21.95 | 21.95 | 29,790 | +0.00(+0.00%) |
Sep 19, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 345 | +0.00(+0.00%) |
Sep 18, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 76,407 | -0.09(-0.39%) |
Sep 15, 2006 | 22.04 | 22.04 | 22.04 | 22.04 | 345 | -0.01(-0.06%) |
Sep 14, 2006 | 22.04 | 22.05 | 22.04 | 22.05 | 805 | +0.10(+0.46%) |
Sep 13, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 230 | -0.09(-0.39%) |
Sep 11, 2006 | 22.04 | 22.04 | 22.04 | 22.04 | 2,422 | -0.10(-0.43%) |
Sep 08, 2006 | 22.04 | 22.14 | 22.04 | 22.14 | 690 | +0.10(+0.43%) |
Sep 07, 2006 | 21.95 | 22.04 | 21.95 | 22.04 | 4,600 | +0.09(+0.40%) |
Sep 06, 2006 | 21.97 | 21.98 | 21.95 | 21.95 | 6,262 | +0.00(+0.00%) |
Sep 05, 2006 | 21.95 | 21.95 | 21.95 | 21.95 | 3,570 | -0.05(-0.24%) |
Sep 01, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 988 | -0.07(-0.32%) |
Aug 31, 2006 | 22.05 | 22.26 | 21.95 | 22.07 | 1,150 | +0.12(+0.55%) |
Aug 30, 2006 | 22.43 | 22.43 | 21.75 | 21.95 | 4,864 | -0.52(-2.32%) |
Aug 29, 2006 | 22.47 | 22.47 | 22.47 | 22.47 | 230 | -0.05(-0.23%) |
Aug 28, 2006 | 22.16 | 22.53 | 22.16 | 22.53 | 690 | -0.08(-0.35%) |
Aug 25, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 115 | +0.01(+0.04%) |
Aug 24, 2006 | 22.48 | 22.60 | 22.48 | 22.60 | 575 | +0.64(+2.93%) |
Aug 23, 2006 | 22.01 | 22.01 | 21.95 | 21.95 | 230 | -0.22(-0.98%) |
Aug 22, 2006 | 21.87 | 22.38 | 21.74 | 22.17 | 29,759 | +0.43(+2.00%) |
Aug 21, 2006 | 21.74 | 22.08 | 21.74 | 21.74 | 3,906 | -0.65(-2.91%) |
Aug 18, 2006 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 22.17 | 22.39 | 22.00 | 22.39 | 2,019 | +0.49(+2.22%) |
Aug 16, 2006 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 22.15 | 22.15 | 21.65 | 21.90 | 10,063 | +0.57(+2.69%) |
Aug 14, 2006 | 21.33 | 21.33 | 21.33 | 21.33 | 115 | -0.31(-1.45%) |
Aug 11, 2006 | 21.69 | 21.74 | 21.64 | 21.64 | 2,750 | -0.05(-0.24%) |
Aug 10, 2006 | 21.19 | 21.85 | 21.19 | 21.69 | 13,459 | +0.65(+3.10%) |
Aug 09, 2006 | 21.34 | 21.34 | 20.91 | 21.04 | 5,520 | -0.35(-1.63%) |
Aug 08, 2006 | 21.58 | 21.58 | 21.39 | 21.39 | 2,303 | -0.04(-0.20%) |
Aug 07, 2006 | 21.43 | 21.74 | 21.33 | 21.43 | 19,487 | -0.05(-0.24%) |
Aug 04, 2006 | 22.13 | 22.13 | 21.48 | 21.48 | 1,910 | -0.24(-1.12%) |
Aug 03, 2006 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | -0.46(-2.08%) |
Aug 02, 2006 | 22.17 | 22.22 | 21.74 | 22.19 | 3,871 | -0.20(-0.89%) |
Aug 01, 2006 | 22.39 | 22.39 | 22.39 | 22.39 | 1,693 | -0.22(-0.96%) |
Jul 31, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 115 | -0.23(-1.03%) |
Jul 28, 2006 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 23.29 | 23.47 | 22.84 | 22.84 | 5,152 | -0.60(-2.56%) |
Jul 25, 2006 | 22.90 | 23.47 | 22.74 | 23.44 | 3,912 | +1.40(+6.35%) |
Jul 24, 2006 | 22.01 | 22.04 | 22.01 | 22.04 | 358 | +0.00(+0.00%) |
Jul 21, 2006 | 22.20 | 22.20 | 22.00 | 22.04 | 4,716 | -1.00(-4.34%) |
Jul 20, 2006 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 21.97 | 23.04 | 21.97 | 23.04 | 2,428 | +1.07(+4.87%) |
Jul 18, 2006 | 21.97 | 21.97 | 21.97 | 21.97 | 230 | -0.10(-0.43%) |
Jul 17, 2006 | 22.39 | 22.39 | 22.07 | 22.07 | 460 | -0.41(-1.82%) |
Jul 14, 2006 | 22.84 | 22.84 | 22.47 | 22.47 | 2,070 | -0.36(-1.56%) |
Jul 13, 2006 | 23.04 | 23.04 | 22.83 | 22.83 | 7,457 | -0.18(-0.79%) |
Jul 12, 2006 | 22.95 | 23.26 | 22.95 | 23.01 | 2,307 | -0.27(-1.16%) |
Jul 11, 2006 | 23.43 | 23.50 | 23.28 | 23.28 | 44,593 | -0.19(-0.81%) |
Jul 10, 2006 | 23.60 | 23.60 | 23.26 | 23.47 | 1,840 | -0.14(-0.59%) |
Jul 07, 2006 | 23.59 | 23.68 | 23.58 | 23.61 | 1,265 | +0.14(+0.59%) |
Jul 06, 2006 | 22.87 | 23.47 | 22.87 | 23.47 | 7,361 | +0.00(+0.00%) |
Jul 05, 2006 | 22.52 | 23.47 | 22.52 | 23.47 | 16,943 | +0.96(+4.25%) |
Jul 03, 2006 | 21.30 | 22.62 | 21.29 | 22.52 | 40,113 | +1.22(+5.71%) |
Jun 30, 2006 | 22.21 | 22.21 | 20.87 | 21.30 | 39,397 | -0.87(-3.92%) |
Jun 29, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 1,725 | -0.14(-0.62%) |
Jun 28, 2006 | 22.25 | 22.43 | 22.17 | 22.31 | 2,125 | +0.05(+0.23%) |
Jun 27, 2006 | 22.40 | 22.46 | 22.26 | 22.26 | 716 | -0.21(-0.93%) |
Jun 26, 2006 | 22.79 | 22.79 | 22.47 | 22.47 | 805 | -0.52(-2.27%) |
Jun 23, 2006 | 22.86 | 23.12 | 22.86 | 22.99 | 798 | -0.14(-0.60%) |
Jun 22, 2006 | 23.13 | 23.18 | 23.13 | 23.13 | 920 | +0.04(+0.19%) |
Jun 21, 2006 | 23.14 | 23.14 | 22.71 | 23.08 | 575 | -0.10(-0.45%) |
Jun 20, 2006 | 23.27 | 23.34 | 22.89 | 23.19 | 1,035 | +0.31(+1.37%) |
Jun 19, 2006 | 22.60 | 22.87 | 22.60 | 22.87 | 690 | +0.27(+1.19%) |
Jun 16, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 4,255 | +0.00(+0.00%) |
Jun 15, 2006 | 22.87 | 22.87 | 22.39 | 22.60 | 10,356 | -0.03(-0.15%) |
Jun 14, 2006 | 22.39 | 22.64 | 22.39 | 22.64 | 10,466 | +0.03(+0.15%) |
Jun 13, 2006 | 22.39 | 22.62 | 22.39 | 22.60 | 10,397 | -0.49(-2.11%) |
Jun 12, 2006 | 23.04 | 23.09 | 23.04 | 23.09 | 4,936 | -0.03(-0.15%) |
Jun 09, 2006 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 23.13 | 23.13 | 23.13 | 23.13 | 460 | +0.00(+0.00%) |
Jun 07, 2006 | 23.13 | 23.13 | 23.06 | 23.13 | 2,189 | -0.35(-1.48%) |
Jun 06, 2006 | 23.46 | 23.47 | 23.46 | 23.47 | 1,150 | +0.34(+1.47%) |
Jun 05, 2006 | 23.14 | 23.14 | 23.14 | 23.14 | 155 | -0.12(-0.52%) |
Jun 02, 2006 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 23.27 | 23.27 | 23.26 | 23.26 | 3,213 | -0.13(-0.56%) |
May 31, 2006 | 23.56 | 23.56 | 23.31 | 23.39 | 5,520 | -0.17(-0.70%) |
May 30, 2006 | 23.55 | 23.55 | 23.55 | 23.55 | 345 | +0.00(+0.00%) |
May 26, 2006 | 23.55 | 23.55 | 23.47 | 23.55 | 278 | +0.08(+0.33%) |
May 25, 2006 | 23.39 | 23.52 | 23.39 | 23.47 | 2,585 | +0.00(+0.00%) |
May 24, 2006 | 23.47 | 23.49 | 23.47 | 23.47 | 1,265 | +0.00(+0.00%) |
May 23, 2006 | 23.57 | 23.57 | 23.47 | 23.47 | 535 | -0.22(-0.92%) |
May 22, 2006 | 23.83 | 23.83 | 23.69 | 23.69 | 230 | -0.09(-0.37%) |
May 19, 2006 | 23.78 | 23.78 | 23.78 | 23.78 | 575 | +0.31(+1.30%) |
May 18, 2006 | 23.35 | 23.47 | 23.35 | 23.47 | 6,663 | -0.17(-0.74%) |
May 17, 2006 | 23.47 | 23.69 | 23.47 | 23.65 | 10,428 | +0.30(+1.27%) |
May 16, 2006 | 23.42 | 23.50 | 23.27 | 23.35 | 3,391 | -0.27(-1.14%) |
May 15, 2006 | 23.86 | 23.86 | 23.40 | 23.62 | 1,602 | +0.06(+0.26%) |
May 12, 2006 | 23.34 | 23.65 | 23.34 | 23.56 | 2,185 | +0.20(+0.86%) |
May 11, 2006 | 23.47 | 23.47 | 23.34 | 23.36 | 2,933 | -0.11(-0.48%) |
May 10, 2006 | 23.47 | 23.47 | 23.47 | 23.47 | 3,976 | +0.04(+0.19%) |
May 09, 2006 | 23.45 | 23.45 | 23.43 | 23.43 | 345 | -0.12(-0.52%) |
May 08, 2006 | 23.39 | 23.69 | 23.31 | 23.55 | 32,327 | +0.08(+0.33%) |
May 05, 2006 | 23.58 | 23.58 | 23.39 | 23.47 | 3,584 | -0.22(-0.92%) |
May 04, 2006 | 23.69 | 23.79 | 23.69 | 23.69 | 4,113 | -0.22(-0.91%) |
May 03, 2006 | 23.78 | 24.02 | 23.78 | 23.91 | 4,860 | +0.12(+0.51%) |
May 02, 2006 | 23.78 | 23.83 | 23.71 | 23.79 | 4,846 | -0.03(-0.11%) |