Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.14 | 21.36 | 20.89 | 20.89 | 543,537 | -0.19(-0.91%) |
Apr 27, 2007 | 21.08 | 21.22 | 21.02 | 21.08 | 541,258 | -0.11(-0.50%) |
Apr 26, 2007 | 21.26 | 21.27 | 21.13 | 21.18 | 457,275 | -0.07(-0.31%) |
Apr 25, 2007 | 21.16 | 21.35 | 21.11 | 21.25 | 606,866 | +0.09(+0.40%) |
Apr 24, 2007 | 21.12 | 21.22 | 21.02 | 21.16 | 554,593 | +0.00(+0.00%) |
Apr 23, 2007 | 21.17 | 21.28 | 21.12 | 21.16 | 358,409 | -0.04(-0.19%) |
Apr 20, 2007 | 21.24 | 21.30 | 21.02 | 21.20 | 519,389 | +0.01(+0.03%) |
Apr 19, 2007 | 21.20 | 21.27 | 21.12 | 21.20 | 358,105 | -0.09(-0.40%) |
Apr 18, 2007 | 21.36 | 21.39 | 21.20 | 21.28 | 536,247 | -0.15(-0.71%) |
Apr 17, 2007 | 21.43 | 21.54 | 21.29 | 21.43 | 568,789 | -0.01(-0.03%) |
Apr 16, 2007 | 21.36 | 21.48 | 21.35 | 21.44 | 757,519 | +0.07(+0.34%) |
Apr 13, 2007 | 21.36 | 21.43 | 21.31 | 21.37 | 591,071 | +0.00(+0.00%) |
Apr 12, 2007 | 21.39 | 21.39 | 21.25 | 21.37 | 472,462 | +0.02(+0.09%) |
Apr 11, 2007 | 21.43 | 21.48 | 21.29 | 21.35 | 517,567 | -0.11(-0.49%) |
Apr 10, 2007 | 21.21 | 21.47 | 21.07 | 21.45 | 974,083 | +0.32(+1.50%) |
Apr 09, 2007 | 20.92 | 21.14 | 20.79 | 21.14 | 780,451 | +0.32(+1.52%) |
Apr 05, 2007 | 20.91 | 20.94 | 20.77 | 20.82 | 911,362 | -0.11(-0.53%) |
Apr 04, 2007 | 20.81 | 20.94 | 20.74 | 20.93 | 734,131 | +0.19(+0.92%) |
Apr 03, 2007 | 20.64 | 20.83 | 20.55 | 20.74 | 678,092 | +0.13(+0.64%) |
Apr 02, 2007 | 20.48 | 20.64 | 20.19 | 20.61 | 844,938 | +0.01(+0.06%) |
Mar 30, 2007 | 20.72 | 20.88 | 20.51 | 20.60 | 931,257 | -0.07(-0.35%) |
Mar 29, 2007 | 20.68 | 20.68 | 20.48 | 20.67 | 507,696 | +0.06(+0.29%) |
Mar 28, 2007 | 20.51 | 20.68 | 20.42 | 20.61 | 654,552 | +0.10(+0.48%) |
Mar 27, 2007 | 20.50 | 20.56 | 20.29 | 20.51 | 902,250 | +0.00(+0.00%) |
Mar 26, 2007 | 20.41 | 20.55 | 20.06 | 20.51 | 864,131 | +0.00(+0.00%) |
Mar 23, 2007 | 20.70 | 20.87 | 20.30 | 20.51 | 2,516,459 | -0.72(-3.41%) |
Mar 22, 2007 | 21.20 | 21.31 | 21.19 | 21.24 | 686,293 | -0.03(-0.12%) |
Mar 21, 2007 | 21.01 | 21.32 | 20.95 | 21.26 | 709,225 | +0.26(+1.22%) |
Mar 20, 2007 | 21.02 | 21.11 | 20.94 | 21.00 | 957,378 | -0.07(-0.31%) |
Mar 19, 2007 | 20.98 | 21.15 | 20.98 | 21.07 | 849,399 | +0.17(+0.82%) |
Mar 16, 2007 | 20.98 | 21.21 | 20.84 | 20.90 | 548,852 | -0.01(-0.03%) |
Mar 15, 2007 | 20.61 | 20.99 | 20.57 | 20.91 | 604,284 | +0.26(+1.24%) |
Mar 14, 2007 | 20.47 | 20.71 | 20.33 | 20.65 | 481,119 | +0.24(+1.16%) |
Mar 13, 2007 | 20.72 | 20.78 | 20.38 | 20.41 | 478,841 | -0.31(-1.49%) |
Mar 12, 2007 | 20.53 | 20.77 | 20.52 | 20.72 | 294,320 | +0.19(+0.93%) |
Mar 09, 2007 | 20.72 | 20.76 | 20.52 | 20.53 | 404,273 | -0.12(-0.57%) |
Mar 08, 2007 | 20.63 | 20.74 | 20.61 | 20.65 | 349,449 | +0.05(+0.22%) |
Mar 07, 2007 | 20.58 | 20.72 | 20.47 | 20.60 | 429,787 | +0.04(+0.19%) |
Mar 06, 2007 | 20.23 | 20.58 | 20.23 | 20.56 | 439,051 | +0.40(+1.96%) |
Mar 05, 2007 | 20.47 | 20.52 | 20.17 | 20.17 | 499,343 | -0.43(-2.08%) |
Mar 02, 2007 | 20.68 | 20.71 | 20.48 | 20.60 | 384,227 | -0.08(-0.38%) |
Mar 01, 2007 | 20.61 | 20.80 | 20.41 | 20.68 | 616,283 | -0.04(-0.19%) |
Feb 28, 2007 | 20.94 | 21.01 | 20.72 | 20.72 | 922,904 | -0.16(-0.79%) |
Feb 27, 2007 | 21.20 | 21.20 | 20.82 | 20.88 | 610,207 | -0.40(-1.89%) |
Feb 26, 2007 | 21.31 | 21.43 | 21.22 | 21.28 | 531,515 | -0.03(-0.12%) |
Feb 23, 2007 | 21.37 | 21.43 | 21.21 | 21.31 | 431,761 | -0.11(-0.52%) |
Feb 22, 2007 | 21.37 | 21.46 | 21.29 | 21.42 | 473,373 | -0.16(-0.76%) |
Feb 21, 2007 | 21.70 | 21.73 | 21.53 | 21.58 | 420,827 | -0.15(-0.70%) |
Feb 20, 2007 | 21.65 | 21.77 | 21.57 | 21.74 | 404,729 | +0.09(+0.43%) |
Feb 16, 2007 | 21.69 | 21.70 | 21.51 | 21.64 | 388,479 | -0.05(-0.21%) |
Feb 15, 2007 | 21.71 | 21.74 | 21.62 | 21.69 | 628,127 | +0.00(+0.00%) |
Feb 14, 2007 | 21.56 | 21.73 | 21.55 | 21.69 | 529,434 | +0.13(+0.58%) |
Feb 13, 2007 | 21.22 | 21.56 | 21.20 | 21.56 | 632,738 | +0.41(+1.96%) |
Feb 12, 2007 | 21.16 | 21.27 | 21.06 | 21.15 | 282,057 | -0.07(-0.34%) |
Feb 09, 2007 | 21.33 | 21.36 | 21.11 | 21.22 | 386,808 | -0.09(-0.40%) |
Feb 08, 2007 | 20.97 | 21.33 | 20.97 | 21.31 | 584,693 | +0.27(+1.28%) |
Feb 07, 2007 | 20.85 | 21.07 | 20.74 | 21.04 | 499,191 | +0.18(+0.88%) |
Feb 06, 2007 | 20.72 | 20.85 | 20.57 | 20.85 | 468,362 | +0.13(+0.64%) |
Feb 05, 2007 | 20.74 | 20.79 | 20.60 | 20.72 | 509,366 | -0.02(-0.09%) |
Feb 02, 2007 | 20.84 | 20.84 | 20.68 | 20.74 | 333,503 | -0.03(-0.16%) |
Feb 01, 2007 | 20.61 | 20.79 | 20.56 | 20.77 | 360,079 | +0.20(+0.99%) |
Jan 31, 2007 | 20.60 | 20.63 | 20.42 | 20.57 | 456,972 | +0.00(+0.00%) |
Jan 30, 2007 | 20.50 | 20.62 | 20.48 | 20.57 | 371,621 | +0.11(+0.51%) |
Jan 29, 2007 | 20.61 | 20.61 | 20.41 | 20.47 | 498,583 | -0.10(-0.48%) |
Jan 26, 2007 | 20.52 | 20.58 | 20.27 | 20.56 | 496,305 | +0.12(+0.58%) |
Jan 25, 2007 | 20.83 | 20.84 | 20.43 | 20.45 | 396,528 | -0.36(-1.71%) |
Jan 24, 2007 | 20.70 | 20.89 | 20.68 | 20.80 | 337,603 | +0.07(+0.32%) |
Jan 23, 2007 | 20.58 | 20.87 | 20.58 | 20.74 | 427,205 | +0.12(+0.58%) |
Jan 22, 2007 | 20.68 | 20.69 | 20.59 | 20.62 | 334,414 | -0.07(-0.35%) |
Jan 19, 2007 | 20.74 | 20.74 | 20.50 | 20.69 | 383,315 | +0.13(+0.61%) |
Jan 18, 2007 | 20.74 | 20.76 | 20.54 | 20.56 | 379,974 | -0.14(-0.67%) |
Jan 17, 2007 | 20.62 | 20.70 | 20.53 | 20.70 | 333,047 | +0.09(+0.42%) |
Jan 16, 2007 | 20.54 | 20.72 | 20.48 | 20.62 | 422,497 | +0.01(+0.03%) |
Jan 12, 2007 | 20.65 | 20.74 | 19.99 | 20.61 | 665,183 | -0.04(-0.19%) |
Jan 11, 2007 | 20.44 | 20.73 | 20.44 | 20.65 | 655,615 | +0.17(+0.84%) |
Jan 10, 2007 | 20.65 | 20.70 | 20.43 | 20.48 | 470,336 | -0.24(-1.18%) |
Jan 09, 2007 | 20.71 | 20.77 | 20.54 | 20.72 | 445,278 | +0.01(+0.06%) |
Jan 08, 2007 | 20.82 | 20.85 | 20.62 | 20.71 | 470,640 | -0.10(-0.47%) |
Jan 05, 2007 | 21.04 | 21.05 | 20.66 | 20.81 | 546,270 | -0.30(-1.43%) |
Jan 04, 2007 | 21.24 | 21.24 | 21.05 | 21.11 | 359,624 | -0.12(-0.56%) |
Jan 03, 2007 | 20.95 | 21.27 | 20.45 | 21.23 | 735,194 | +0.22(+1.03%) |
Dec 29, 2006 | 21.27 | 21.27 | 21.01 | 21.01 | 359,776 | -0.25(-1.18%) |
Dec 28, 2006 | 21.23 | 21.35 | 21.22 | 21.26 | 207,755 | -0.03(-0.15%) |
Dec 27, 2006 | 21.13 | 21.35 | 21.12 | 21.29 | 299,028 | +0.21(+1.00%) |
Dec 26, 2006 | 20.91 | 21.14 | 20.91 | 21.08 | 251,645 | +0.12(+0.57%) |
Dec 22, 2006 | 21.02 | 21.04 | 20.83 | 20.97 | 169,788 | -0.05(-0.25%) |
Dec 21, 2006 | 21.00 | 21.16 | 20.93 | 21.02 | 336,692 | -0.02(-0.09%) |
Dec 20, 2006 | 21.17 | 21.18 | 21.04 | 21.04 | 562,368 | -0.08(-0.37%) |
Dec 19, 2006 | 20.84 | 21.12 | 20.82 | 21.12 | 665,639 | +0.20(+0.98%) |
Dec 18, 2006 | 21.17 | 21.21 | 20.83 | 20.91 | 448,922 | -0.32(-1.52%) |
Dec 15, 2006 | 21.10 | 21.37 | 20.97 | 21.24 | 951,911 | +0.20(+0.94%) |
Dec 14, 2006 | 21.07 | 21.17 | 21.01 | 21.04 | 432,369 | -0.07(-0.31%) |
Dec 13, 2006 | 21.13 | 21.20 | 21.05 | 21.10 | 527,287 | -0.05(-0.22%) |
Dec 12, 2006 | 21.19 | 21.27 | 21.04 | 21.15 | 618,711 | -0.08(-0.37%) |
Dec 11, 2006 | 20.97 | 21.25 | 20.90 | 21.23 | 908,021 | +0.26(+1.26%) |
Dec 08, 2006 | 20.94 | 21.00 | 20.74 | 20.97 | 4,671,320 | -0.15(-0.72%) |
Dec 07, 2006 | 21.48 | 21.53 | 21.01 | 21.12 | 673,991 | -0.43(-1.99%) |
Dec 06, 2006 | 21.64 | 21.64 | 21.45 | 21.55 | 425,838 | -0.07(-0.30%) |
Dec 05, 2006 | 21.57 | 21.63 | 21.55 | 21.61 | 436,469 | -0.01(-0.03%) |
Dec 04, 2006 | 21.47 | 21.64 | 21.36 | 21.62 | 655,919 | +0.05(+0.24%) |
Dec 01, 2006 | 21.39 | 21.56 | 21.28 | 21.56 | 448,771 | -0.01(-0.06%) |
Nov 30, 2006 | 21.47 | 21.58 | 21.39 | 21.58 | 439,507 | +0.10(+0.46%) |
Nov 29, 2006 | 21.17 | 21.49 | 21.17 | 21.48 | 423,864 | +0.37(+1.75%) |
Nov 28, 2006 | 21.04 | 21.13 | 21.00 | 21.11 | 552,345 | +0.02(+0.09%) |
Nov 27, 2006 | 21.40 | 21.41 | 21.04 | 21.09 | 701,024 | -0.38(-1.75%) |
Nov 24, 2006 | 21.21 | 21.47 | 21.18 | 21.47 | 141,693 | +0.26(+1.21%) |
Nov 22, 2006 | 21.51 | 21.55 | 21.17 | 21.21 | 740,814 | -0.42(-1.95%) |
Nov 21, 2006 | 21.73 | 21.77 | 21.55 | 21.63 | 418,245 | -0.11(-0.48%) |
Nov 20, 2006 | 21.43 | 21.79 | 21.38 | 21.74 | 563,279 | +0.26(+1.20%) |
Nov 17, 2006 | 21.26 | 21.48 | 21.24 | 21.48 | 428,117 | +0.26(+1.21%) |
Nov 16, 2006 | 21.47 | 21.54 | 21.21 | 21.22 | 440,570 | -0.23(-1.07%) |
Nov 15, 2006 | 21.16 | 21.45 | 21.16 | 21.45 | 717,426 | +0.36(+1.69%) |
Nov 14, 2006 | 21.12 | 21.20 | 20.84 | 21.10 | 394,705 | -0.03(-0.12%) |
Nov 13, 2006 | 20.87 | 21.13 | 20.87 | 21.12 | 274,578 | +0.22(+1.07%) |
Nov 10, 2006 | 20.97 | 20.98 | 20.83 | 20.90 | 449,682 | -0.07(-0.31%) |
Nov 09, 2006 | 20.81 | 21.04 | 20.74 | 20.97 | 381,493 | +0.18(+0.89%) |
Nov 08, 2006 | 20.53 | 20.93 | 20.50 | 20.78 | 382,252 | +0.19(+0.93%) |
Nov 07, 2006 | 20.56 | 20.77 | 20.53 | 20.59 | 318,468 | +0.03(+0.13%) |
Nov 06, 2006 | 20.39 | 20.63 | 20.35 | 20.56 | 253,923 | +0.15(+0.74%) |
Nov 03, 2006 | 20.35 | 20.45 | 20.33 | 20.41 | 306,470 | +0.05(+0.26%) |
Nov 02, 2006 | 20.32 | 20.37 | 20.23 | 20.36 | 319,531 | +0.01(+0.03%) |
Nov 01, 2006 | 20.36 | 20.48 | 20.30 | 20.35 | 482,485 | +0.12(+0.59%) |
Oct 31, 2006 | 20.27 | 20.32 | 20.14 | 20.23 | 273,514 | -0.05(-0.23%) |
Oct 30, 2006 | 20.14 | 20.30 | 20.14 | 20.28 | 242,989 | +0.09(+0.46%) |
Oct 27, 2006 | 20.29 | 20.38 | 20.19 | 20.19 | 217,779 | -0.15(-0.74%) |
Oct 26, 2006 | 20.22 | 20.39 | 20.14 | 20.34 | 315,430 | +0.16(+0.82%) |
Oct 25, 2006 | 19.75 | 20.26 | 19.75 | 20.18 | 523,338 | +0.30(+1.49%) |
Oct 24, 2006 | 19.81 | 19.91 | 19.73 | 19.88 | 449,378 | +0.01(+0.03%) |
Oct 23, 2006 | 19.81 | 19.96 | 19.73 | 19.87 | 463,198 | -0.01(-0.03%) |
Oct 20, 2006 | 19.77 | 19.90 | 19.72 | 19.88 | 262,732 | +0.08(+0.40%) |
Oct 19, 2006 | 19.75 | 19.83 | 19.67 | 19.80 | 247,545 | +0.10(+0.50%) |
Oct 18, 2006 | 19.64 | 19.75 | 19.62 | 19.70 | 297,054 | +0.08(+0.40%) |
Oct 17, 2006 | 19.54 | 19.62 | 19.48 | 19.62 | 225,068 | +0.05(+0.27%) |
Oct 16, 2006 | 19.53 | 19.62 | 19.48 | 19.57 | 407,918 | +0.05(+0.24%) |
Oct 13, 2006 | 19.26 | 19.57 | 19.26 | 19.52 | 429,180 | +0.27(+1.40%) |
Oct 12, 2006 | 19.10 | 19.26 | 19.08 | 19.25 | 901,794 | +0.19(+1.00%) |
Oct 11, 2006 | 19.24 | 19.24 | 19.00 | 19.06 | 261,365 | -0.11(-0.55%) |
Oct 10, 2006 | 19.04 | 19.17 | 19.04 | 19.17 | 234,940 | +0.09(+0.45%) |
Oct 09, 2006 | 19.02 | 19.08 | 18.96 | 19.08 | 195,606 | +0.00(+0.00%) |
Oct 06, 2006 | 19.18 | 19.14 | 18.96 | 19.08 | 272,148 | -0.09(-0.48%) |
Oct 05, 2006 | 18.86 | 19.21 | 18.86 | 19.17 | 573,758 | +0.28(+1.46%) |
Oct 04, 2006 | 18.75 | 18.93 | 18.71 | 18.90 | 295,535 | +0.07(+0.35%) |
Oct 03, 2006 | 18.79 | 18.84 | 18.70 | 18.83 | 516,960 | +0.10(+0.53%) |
Oct 02, 2006 | 18.78 | 18.90 | 18.73 | 18.73 | 186,494 | -0.07(-0.35%) |
Sep 29, 2006 | 18.92 | 18.94 | 18.75 | 18.80 | 278,830 | -0.13(-0.70%) |
Sep 28, 2006 | 18.97 | 19.00 | 18.86 | 18.93 | 270,022 | -0.04(-0.21%) |
Sep 27, 2006 | 18.65 | 18.97 | 18.65 | 18.97 | 419,764 | +0.26(+1.37%) |
Sep 26, 2006 | 18.53 | 18.73 | 18.44 | 18.71 | 472,158 | +0.19(+1.03%) |
Sep 25, 2006 | 18.48 | 18.59 | 18.37 | 18.52 | 588,186 | +0.11(+0.61%) |
Sep 22, 2006 | 18.43 | 18.53 | 18.34 | 18.41 | 253,923 | -0.02(-0.11%) |
Sep 21, 2006 | 18.59 | 18.59 | 18.40 | 18.43 | 385,138 | -0.15(-0.82%) |
Sep 20, 2006 | 18.48 | 18.62 | 18.44 | 18.58 | 353,397 | +0.11(+0.57%) |
Sep 19, 2006 | 18.46 | 18.50 | 18.31 | 18.48 | 235,396 | -0.02(-0.11%) |
Sep 18, 2006 | 18.44 | 18.61 | 18.40 | 18.50 | 333,654 | -0.13(-0.67%) |
Sep 15, 2006 | 18.61 | 18.66 | 18.46 | 18.62 | 448,467 | +0.03(+0.14%) |
Sep 14, 2006 | 18.57 | 18.67 | 18.54 | 18.59 | 372,381 | -0.01(-0.07%) |
Sep 13, 2006 | 18.49 | 18.61 | 18.42 | 18.61 | 356,131 | +0.11(+0.60%) |
Sep 12, 2006 | 18.44 | 18.53 | 18.38 | 18.50 | 438,899 | +0.00(+0.00%) |
Sep 11, 2006 | 18.50 | 18.53 | 18.35 | 18.50 | 443,303 | -0.01(-0.04%) |
Sep 08, 2006 | 18.52 | 18.58 | 18.45 | 18.50 | 302,977 | +0.07(+0.36%) |
Sep 07, 2006 | 18.58 | 18.71 | 18.44 | 18.44 | 337,755 | -0.24(-1.27%) |
Sep 06, 2006 | 18.93 | 18.93 | 18.61 | 18.67 | 385,745 | -0.26(-1.36%) |
Sep 05, 2006 | 18.86 | 18.96 | 18.86 | 18.93 | 564,646 | +0.05(+0.28%) |
Sep 01, 2006 | 19.01 | 19.08 | 18.88 | 18.88 | 422,801 | -0.09(-0.45%) |
Aug 31, 2006 | 18.73 | 19.03 | 18.73 | 18.96 | 559,786 | +0.28(+1.48%) |
Aug 30, 2006 | 18.83 | 18.86 | 18.65 | 18.69 | 306,926 | -0.11(-0.60%) |
Aug 29, 2006 | 18.80 | 18.83 | 18.65 | 18.80 | 393,946 | +0.05(+0.25%) |
Aug 28, 2006 | 18.59 | 18.75 | 18.58 | 18.75 | 446,948 | +0.15(+0.81%) |
Aug 25, 2006 | 18.54 | 18.63 | 18.50 | 18.60 | 400,932 | +0.04(+0.21%) |
Aug 24, 2006 | 18.59 | 18.61 | 18.39 | 18.56 | 656,527 | -0.07(-0.39%) |
Aug 23, 2006 | 18.86 | 18.90 | 18.61 | 18.63 | 532,754 | -0.49(-2.58%) |
Aug 22, 2006 | 18.93 | 19.14 | 18.93 | 19.13 | 392,883 | +0.16(+0.87%) |
Aug 21, 2006 | 19.08 | 19.16 | 18.91 | 18.96 | 475,803 | -0.09(-0.48%) |
Aug 18, 2006 | 18.99 | 19.09 | 18.92 | 19.06 | 334,566 | +0.16(+0.84%) |
Aug 17, 2006 | 18.96 | 19.04 | 18.80 | 18.90 | 330,921 | -0.06(-0.31%) |
Aug 16, 2006 | 19.17 | 19.17 | 18.93 | 18.96 | 381,797 | -0.21(-1.10%) |
Aug 15, 2006 | 19.04 | 19.17 | 18.98 | 19.17 | 408,525 | +0.24(+1.29%) |
Aug 14, 2006 | 18.88 | 18.97 | 18.81 | 18.92 | 407,462 | +0.12(+0.63%) |
Aug 11, 2006 | 18.90 | 18.90 | 18.69 | 18.81 | 426,142 | -0.09(-0.49%) |
Aug 10, 2006 | 18.60 | 18.91 | 18.19 | 18.90 | 1,217,680 | -0.10(-0.52%) |
Aug 09, 2006 | 18.65 | 19.00 | 18.65 | 19.00 | 405,033 | +0.35(+1.87%) |
Aug 08, 2006 | 18.79 | 18.93 | 18.65 | 18.65 | 447,252 | -0.14(-0.77%) |
Aug 07, 2006 | 18.92 | 19.00 | 18.71 | 18.79 | 265,314 | -0.19(-1.01%) |
Aug 04, 2006 | 18.93 | 19.05 | 18.86 | 18.98 | 542,929 | +0.09(+0.49%) |
Aug 03, 2006 | 19.04 | 19.08 | 18.82 | 18.89 | 283,993 | -0.15(-0.80%) |
Aug 02, 2006 | 19.10 | 19.19 | 18.98 | 19.04 | 316,493 | -0.07(-0.34%) |
Aug 01, 2006 | 18.97 | 19.17 | 18.92 | 19.11 | 309,507 | +0.16(+0.87%) |
Jul 31, 2006 | 19.10 | 19.11 | 18.92 | 18.94 | 261,365 | -0.21(-1.10%) |
Jul 28, 2006 | 19.10 | 19.24 | 19.10 | 19.15 | 224,309 | +0.06(+0.31%) |
Jul 27, 2006 | 19.25 | 19.26 | 19.01 | 19.10 | 213,830 | -0.06(-0.31%) |
Jul 26, 2006 | 19.06 | 19.17 | 19.05 | 19.15 | 443,303 | +0.08(+0.41%) |
Jul 25, 2006 | 19.00 | 19.10 | 18.96 | 19.08 | 285,512 | +0.07(+0.38%) |
Jul 24, 2006 | 18.86 | 19.01 | 18.83 | 19.00 | 291,131 | +0.18(+0.94%) |
Jul 21, 2006 | 18.85 | 18.96 | 18.75 | 18.83 | 297,662 | -0.02(-0.11%) |
Jul 20, 2006 | 18.85 | 18.96 | 18.82 | 18.85 | 370,103 | +0.02(+0.11%) |
Jul 19, 2006 | 18.58 | 18.88 | 18.58 | 18.83 | 438,140 | +0.26(+1.42%) |
Jul 18, 2006 | 18.50 | 18.65 | 18.40 | 18.56 | 559,331 | +0.07(+0.39%) |
Jul 17, 2006 | 18.47 | 18.60 | 18.40 | 18.49 | 325,909 | +0.00(+0.00%) |
Jul 14, 2006 | 18.65 | 18.66 | 18.44 | 18.49 | 308,900 | -0.13(-0.67%) |
Jul 13, 2006 | 18.76 | 18.86 | 18.54 | 18.61 | 239,192 | -0.18(-0.98%) |
Jul 12, 2006 | 18.90 | 19.00 | 18.78 | 18.80 | 259,543 | -0.10(-0.52%) |
Jul 11, 2006 | 18.79 | 18.90 | 18.61 | 18.90 | 323,783 | +0.13(+0.70%) |
Jul 10, 2006 | 18.75 | 18.84 | 18.67 | 18.77 | 409,437 | +0.10(+0.53%) |
Jul 07, 2006 | 18.73 | 18.80 | 18.60 | 18.67 | 582,111 | -0.05(-0.28%) |
Jul 06, 2006 | 18.59 | 18.75 | 18.55 | 18.72 | 643,618 | +0.13(+0.67%) |
Jul 05, 2006 | 18.57 | 18.60 | 18.45 | 18.59 | 472,006 | +0.01(+0.03%) |
Jul 03, 2006 | 18.44 | 18.59 | 18.27 | 18.59 | 225,524 | +0.21(+1.15%) |
Jun 30, 2006 | 18.44 | 18.46 | 18.27 | 18.38 | 794,727 | +0.06(+0.32%) |
Jun 29, 2006 | 18.19 | 18.34 | 18.06 | 18.32 | 624,482 | +0.13(+0.69%) |
Jun 28, 2006 | 18.15 | 18.22 | 18.14 | 18.19 | 927,156 | +0.07(+0.40%) |
Jun 27, 2006 | 18.05 | 18.17 | 18.02 | 18.12 | 657,742 | +0.11(+0.59%) |
Jun 26, 2006 | 17.84 | 18.04 | 17.80 | 18.02 | 500,861 | +0.20(+1.11%) |
Jun 23, 2006 | 17.56 | 17.84 | 17.52 | 17.82 | 524,401 | +0.22(+1.27%) |
Jun 22, 2006 | 17.53 | 17.61 | 17.48 | 17.59 | 510,125 | +0.06(+0.34%) |
Jun 21, 2006 | 17.42 | 17.59 | 17.32 | 17.53 | 374,811 | +0.15(+0.87%) |
Jun 20, 2006 | 17.35 | 17.44 | 17.30 | 17.38 | 416,726 | +0.03(+0.19%) |
Jun 19, 2006 | 17.58 | 17.61 | 17.28 | 17.35 | 283,234 | -0.20(-1.13%) |
Jun 16, 2006 | 17.55 | 17.61 | 17.48 | 17.55 | 273,970 | +0.00(+0.00%) |
Jun 15, 2006 | 17.42 | 17.64 | 17.32 | 17.55 | 356,587 | +0.23(+1.33%) |
Jun 14, 2006 | 17.29 | 17.38 | 17.13 | 17.32 | 379,519 | +0.03(+0.15%) |
Jun 13, 2006 | 17.61 | 17.65 | 17.23 | 17.29 | 353,701 | -0.28(-1.57%) |
Jun 12, 2006 | 17.74 | 17.77 | 17.54 | 17.57 | 207,148 | -0.16(-0.89%) |
Jun 09, 2006 | 17.78 | 17.84 | 17.59 | 17.73 | 259,239 | +0.03(+0.19%) |
Jun 08, 2006 | 17.53 | 17.69 | 17.41 | 17.69 | 375,874 | +0.17(+0.98%) |
Jun 07, 2006 | 17.71 | 17.73 | 17.52 | 17.52 | 367,065 | -0.11(-0.64%) |
Jun 06, 2006 | 17.68 | 17.74 | 17.46 | 17.63 | 383,315 | -0.07(-0.37%) |
Jun 05, 2006 | 17.90 | 17.93 | 17.64 | 17.70 | 518,326 | -0.23(-1.29%) |
Jun 02, 2006 | 17.84 | 17.98 | 17.77 | 17.93 | 280,500 | +0.15(+0.85%) |
Jun 01, 2006 | 17.71 | 17.78 | 17.58 | 17.78 | 614,611 | +0.11(+0.60%) |
May 31, 2006 | 17.57 | 17.71 | 17.51 | 17.67 | 763,138 | +0.20(+1.17%) |
May 30, 2006 | 17.57 | 17.67 | 17.46 | 17.47 | 321,961 | -0.12(-0.67%) |
May 26, 2006 | 17.57 | 17.67 | 17.53 | 17.59 | 298,269 | +0.09(+0.53%) |
May 25, 2006 | 17.38 | 17.57 | 17.22 | 17.50 | 664,727 | +0.38(+2.19%) |
May 24, 2006 | 17.19 | 17.21 | 16.82 | 17.12 | 667,006 | -0.06(-0.34%) |
May 23, 2006 | 17.31 | 17.31 | 17.17 | 17.18 | 651,363 | -0.32(-1.81%) |
May 22, 2006 | 17.32 | 17.59 | 17.26 | 17.50 | 411,715 | +0.18(+1.03%) |
May 19, 2006 | 17.25 | 17.42 | 17.22 | 17.32 | 253,620 | +0.09(+0.50%) |
May 18, 2006 | 17.23 | 17.40 | 17.22 | 17.23 | 289,461 | -0.02(-0.11%) |
May 17, 2006 | 17.39 | 17.48 | 17.19 | 17.25 | 815,988 | -0.15(-0.87%) |
May 16, 2006 | 17.71 | 17.72 | 17.38 | 17.40 | 462,743 | -0.28(-1.56%) |
May 15, 2006 | 17.82 | 17.84 | 17.57 | 17.68 | 484,004 | -0.14(-0.78%) |
May 12, 2006 | 17.82 | 17.86 | 17.75 | 17.82 | 426,142 | +0.01(+0.04%) |
May 11, 2006 | 18.09 | 18.09 | 17.69 | 17.81 | 456,972 | -0.28(-1.56%) |
May 10, 2006 | 18.00 | 18.14 | 17.98 | 18.09 | 217,627 | +0.10(+0.55%) |
May 09, 2006 | 18.24 | 18.25 | 17.96 | 18.00 | 404,121 | -0.26(-1.44%) |
May 08, 2006 | 18.04 | 18.26 | 17.98 | 18.26 | 452,112 | +0.21(+1.17%) |
May 05, 2006 | 17.94 | 18.09 | 17.94 | 18.05 | 631,468 | +0.11(+0.59%) |
May 04, 2006 | 17.72 | 18.03 | 17.72 | 17.94 | 428,268 | +0.19(+1.08%) |
May 03, 2006 | 17.54 | 17.78 | 17.52 | 17.75 | 637,999 | +0.17(+0.97%) |
May 02, 2006 | 17.57 | 17.67 | 17.45 | 17.58 | 506,329 | +0.03(+0.19%) |