Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.82 | 21.89 | 21.57 | 21.59 | 962,806 | -0.25(-1.14%) |
Apr 27, 2007 | 21.85 | 21.89 | 21.77 | 21.84 | 1,865,094 | -0.03(-0.12%) |
Apr 26, 2007 | 21.86 | 21.92 | 21.81 | 21.87 | 884,281 | +0.04(+0.16%) |
Apr 25, 2007 | 21.79 | 21.89 | 21.66 | 21.83 | 2,416,270 | +0.16(+0.72%) |
Apr 24, 2007 | 21.75 | 21.77 | 21.57 | 21.68 | 672,714 | -0.00(-0.02%) |
Apr 23, 2007 | 21.64 | 21.73 | 21.61 | 21.68 | 722,230 | +0.06(+0.26%) |
Apr 20, 2007 | 21.64 | 21.68 | 21.54 | 21.63 | 713,227 | +0.17(+0.77%) |
Apr 19, 2007 | 21.38 | 21.52 | 21.34 | 21.46 | 601,691 | -0.04(-0.19%) |
Apr 18, 2007 | 21.44 | 21.56 | 21.40 | 21.50 | 697,722 | +0.00(+0.02%) |
Apr 17, 2007 | 21.52 | 21.54 | 21.44 | 21.50 | 900,287 | +0.02(+0.09%) |
Apr 16, 2007 | 21.38 | 21.48 | 21.34 | 21.48 | 944,801 | +0.19(+0.90%) |
Apr 13, 2007 | 21.27 | 21.29 | 21.16 | 21.28 | 896,285 | +0.05(+0.24%) |
Apr 12, 2007 | 21.09 | 21.24 | 21.02 | 21.23 | 1,176,375 | +0.13(+0.61%) |
Apr 11, 2007 | 21.26 | 21.26 | 21.06 | 21.10 | 1,394,944 | -0.09(-0.41%) |
Apr 10, 2007 | 21.21 | 21.29 | 21.17 | 21.19 | 1,206,384 | +0.03(+0.13%) |
Apr 09, 2007 | 21.22 | 21.24 | 21.14 | 21.16 | 1,287,410 | +0.04(+0.20%) |
Apr 05, 2007 | 21.09 | 21.18 | 21.06 | 21.12 | 3,037,968 | +0.03(+0.14%) |
Apr 04, 2007 | 21.08 | 21.11 | 21.02 | 21.09 | 869,777 | +0.02(+0.08%) |
Apr 03, 2007 | 21.04 | 21.12 | 20.96 | 21.08 | 1,462,466 | +0.22(+1.05%) |
Apr 02, 2007 | 20.85 | 20.91 | 20.77 | 20.86 | 1,849,089 | +0.02(+0.10%) |
Mar 30, 2007 | 20.86 | 20.90 | 20.65 | 20.84 | 700,223 | +0.08(+0.40%) |
Mar 29, 2007 | 20.89 | 20.89 | 20.63 | 20.75 | 1,800,073 | +0.02(+0.08%) |
Mar 28, 2007 | 20.85 | 20.85 | 20.68 | 20.74 | 1,392,944 | -0.16(-0.77%) |
Mar 27, 2007 | 20.96 | 20.99 | 20.82 | 20.90 | 1,160,369 | -0.09(-0.45%) |
Mar 26, 2007 | 21.02 | 21.07 | 20.81 | 20.99 | 1,049,334 | -0.03(-0.12%) |
Mar 23, 2007 | 21.04 | 21.04 | 20.95 | 21.02 | 438,139 | -0.03(-0.16%) |
Mar 22, 2007 | 21.13 | 21.21 | 20.97 | 21.05 | 1,812,077 | +0.01(+0.06%) |
Mar 21, 2007 | 20.75 | 21.06 | 20.68 | 21.04 | 882,781 | +0.32(+1.52%) |
Mar 20, 2007 | 20.54 | 20.72 | 20.54 | 20.72 | 653,708 | +0.14(+0.67%) |
Mar 19, 2007 | 20.77 | 20.77 | 20.45 | 20.59 | 770,745 | +0.23(+1.15%) |
Mar 16, 2007 | 20.54 | 20.59 | 20.31 | 20.35 | 1,069,841 | -0.07(-0.36%) |
Mar 15, 2007 | 20.27 | 20.46 | 20.27 | 20.43 | 844,269 | +0.13(+0.65%) |
Mar 14, 2007 | 20.25 | 20.35 | 19.95 | 20.29 | 1,633,020 | +0.05(+0.24%) |
Mar 13, 2007 | 20.64 | 20.58 | 20.20 | 20.25 | 836,766 | -0.40(-1.93%) |
Mar 12, 2007 | 20.53 | 20.74 | 20.50 | 20.64 | 939,299 | +0.06(+0.29%) |
Mar 09, 2007 | 20.66 | 20.66 | 20.06 | 20.58 | 1,662,530 | +0.08(+0.39%) |
Mar 08, 2007 | 20.46 | 20.61 | 20.45 | 20.50 | 949,302 | +0.18(+0.90%) |
Mar 07, 2007 | 20.33 | 20.44 | 20.28 | 20.32 | 1,035,830 | +0.00(+0.00%) |
Mar 06, 2007 | 20.16 | 20.38 | 20.00 | 20.32 | 1,117,856 | +0.39(+1.98%) |
Mar 05, 2007 | 20.12 | 20.27 | 19.93 | 19.93 | 1,385,941 | -0.37(-1.83%) |
Mar 02, 2007 | 20.50 | 20.59 | 20.30 | 20.30 | 1,810,577 | -0.29(-1.42%) |
Mar 01, 2007 | 20.49 | 20.72 | 20.17 | 20.59 | 2,418,271 | -0.12(-0.58%) |
Feb 28, 2007 | 20.64 | 20.78 | 20.49 | 20.71 | 1,844,588 | +0.14(+0.69%) |
Feb 27, 2007 | 21.39 | 21.39 | 20.49 | 20.57 | 1,710,545 | -0.72(-3.40%) |
Feb 26, 2007 | 21.42 | 21.47 | 21.22 | 21.29 | 1,196,276 | -0.05(-0.22%) |
Feb 23, 2007 | 21.36 | 21.39 | 21.28 | 21.34 | 863,275 | -0.05(-0.22%) |
Feb 22, 2007 | 21.41 | 21.50 | 21.29 | 21.39 | 1,937,617 | +0.03(+0.12%) |
Feb 21, 2007 | 21.34 | 21.39 | 21.27 | 21.36 | 2,113,673 | -0.02(-0.09%) |
Feb 20, 2007 | 21.24 | 21.52 | 21.15 | 21.38 | 968,308 | +0.15(+0.71%) |
Feb 16, 2007 | 21.20 | 21.28 | 21.15 | 21.23 | 2,027,146 | +0.01(+0.06%) |
Feb 15, 2007 | 21.20 | 21.24 | 21.14 | 21.22 | 1,118,356 | +0.05(+0.25%) |
Feb 14, 2007 | 21.05 | 21.18 | 21.01 | 21.17 | 1,077,923 | +0.18(+0.87%) |
Feb 13, 2007 | 20.83 | 20.99 | 20.83 | 20.98 | 817,605 | +0.16(+0.76%) |
Feb 12, 2007 | 20.98 | 20.98 | 20.78 | 20.83 | 1,042,642 | -0.11(-0.53%) |
Feb 09, 2007 | 21.21 | 21.21 | 20.81 | 20.94 | 1,751,058 | -0.16(-0.76%) |
Feb 08, 2007 | 21.08 | 21.12 | 21.01 | 21.10 | 1,237,394 | -0.00(-0.01%) |
Feb 07, 2007 | 21.03 | 21.12 | 20.99 | 21.10 | 1,617,015 | +0.11(+0.52%) |
Feb 06, 2007 | 20.96 | 21.00 | 20.89 | 20.99 | 675,215 | +0.06(+0.29%) |
Feb 05, 2007 | 20.96 | 21.01 | 20.86 | 20.93 | 1,185,377 | +0.02(+0.10%) |
Feb 02, 2007 | 20.88 | 20.93 | 20.84 | 20.91 | 2,344,747 | +0.07(+0.32%) |
Feb 01, 2007 | 20.72 | 20.84 | 20.72 | 20.84 | 2,705,862 | +0.22(+1.07%) |
Jan 31, 2007 | 20.50 | 20.70 | 20.44 | 20.62 | 1,902,106 | +0.10(+0.48%) |
Jan 30, 2007 | 20.44 | 20.53 | 20.40 | 20.53 | 1,737,553 | +0.12(+0.61%) |
Jan 29, 2007 | 20.40 | 20.47 | 20.35 | 20.40 | 794,753 | +0.06(+0.28%) |
Jan 26, 2007 | 20.40 | 20.41 | 20.24 | 20.35 | 1,998,137 | -0.01(-0.05%) |
Jan 25, 2007 | 20.54 | 20.56 | 20.31 | 20.36 | 855,772 | -0.17(-0.81%) |
Jan 24, 2007 | 20.42 | 20.55 | 20.38 | 20.52 | 1,026,327 | +0.17(+0.86%) |
Jan 23, 2007 | 20.23 | 20.43 | 20.19 | 20.35 | 873,778 | +0.12(+0.57%) |
Jan 22, 2007 | 20.32 | 20.36 | 20.21 | 20.23 | 1,327,423 | -0.11(-0.53%) |
Jan 19, 2007 | 20.27 | 20.34 | 20.19 | 20.34 | 732,733 | +0.12(+0.59%) |
Jan 18, 2007 | 20.34 | 20.39 | 20.20 | 20.22 | 862,274 | -0.14(-0.67%) |
Jan 17, 2007 | 20.34 | 20.42 | 20.32 | 20.36 | 819,261 | +0.04(+0.18%) |
Jan 16, 2007 | 20.43 | 20.43 | 20.32 | 20.32 | 804,756 | -0.04(-0.22%) |
Jan 12, 2007 | 20.27 | 20.36 | 20.24 | 20.36 | 981,312 | +0.11(+0.55%) |
Jan 11, 2007 | 20.09 | 20.30 | 20.07 | 20.25 | 1,971,128 | +0.18(+0.89%) |
Jan 10, 2007 | 19.92 | 20.10 | 19.86 | 20.07 | 930,796 | +0.11(+0.57%) |
Jan 09, 2007 | 19.97 | 20.00 | 19.84 | 19.96 | 853,772 | +0.07(+0.36%) |
Jan 08, 2007 | 19.88 | 19.96 | 19.80 | 19.89 | 1,178,375 | +0.02(+0.11%) |
Jan 05, 2007 | 20.00 | 20.00 | 19.81 | 19.87 | 1,122,357 | -0.14(-0.69%) |
Jan 04, 2007 | 19.98 | 20.05 | 19.80 | 20.00 | 1,080,344 | +0.00(+0.02%) |
Jan 03, 2007 | 20.09 | 20.17 | 19.82 | 20.00 | 2,495,295 | +0.04(+0.19%) |
Dec 29, 2006 | 20.08 | 20.11 | 19.95 | 19.96 | 1,841,587 | -0.13(-0.63%) |
Dec 28, 2006 | 20.13 | 20.16 | 20.06 | 20.09 | 1,118,856 | -0.05(-0.25%) |
Dec 27, 2006 | 20.01 | 20.14 | 19.97 | 20.14 | 907,289 | +0.14(+0.71%) |
Dec 26, 2006 | 19.92 | 20.00 | 19.88 | 20.00 | 708,225 | +0.12(+0.59%) |
Dec 22, 2006 | 20.02 | 20.02 | 19.88 | 19.88 | 671,714 | -0.12(-0.61%) |
Dec 21, 2006 | 20.15 | 20.15 | 19.97 | 20.00 | 2,642,842 | -0.08(-0.42%) |
Dec 20, 2006 | 20.12 | 20.17 | 19.99 | 20.08 | 761,242 | -0.09(-0.43%) |
Dec 19, 2006 | 20.12 | 20.19 | 19.98 | 20.17 | 1,291,911 | +0.02(+0.11%) |
Dec 18, 2006 | 20.35 | 20.35 | 20.10 | 20.15 | 500,659 | -0.12(-0.60%) |
Dec 15, 2006 | 20.37 | 20.37 | 20.26 | 20.27 | 932,797 | -0.05(-0.24%) |
Dec 14, 2006 | 20.21 | 20.36 | 20.21 | 20.32 | 707,225 | +0.10(+0.51%) |
Dec 13, 2006 | 20.30 | 20.33 | 20.15 | 20.21 | 513,663 | +0.04(+0.21%) |
Dec 12, 2006 | 20.28 | 20.28 | 20.08 | 20.17 | 670,213 | -0.05(-0.27%) |
Dec 11, 2006 | 20.17 | 20.27 | 20.17 | 20.23 | 941,800 | +0.03(+0.13%) |
Dec 08, 2006 | 20.20 | 20.28 | 20.14 | 20.20 | 1,159,369 | -0.02(-0.08%) |
Dec 07, 2006 | 20.29 | 20.37 | 20.19 | 20.22 | 743,236 | -0.08(-0.37%) |
Dec 06, 2006 | 20.36 | 20.36 | 20.23 | 20.29 | 521,166 | -0.01(-0.05%) |
Dec 05, 2006 | 20.29 | 20.32 | 20.21 | 20.30 | 898,786 | +0.05(+0.27%) |
Dec 04, 2006 | 20.00 | 20.28 | 20.00 | 20.25 | 494,157 | +0.23(+1.17%) |
Dec 01, 2006 | 19.93 | 20.13 | 19.87 | 20.01 | 489,155 | -0.03(-0.14%) |
Nov 30, 2006 | 20.04 | 20.12 | 19.93 | 20.04 | 1,513,482 | +0.05(+0.24%) |
Nov 29, 2006 | 19.90 | 20.01 | 19.88 | 19.99 | 623,198 | +0.22(+1.10%) |
Nov 28, 2006 | 19.70 | 19.80 | 19.66 | 19.78 | 580,685 | +0.04(+0.21%) |
Nov 27, 2006 | 20.08 | 20.09 | 19.73 | 19.73 | 552,676 | -0.36(-1.81%) |
Nov 24, 2006 | 20.09 | 20.12 | 20.02 | 20.10 | 350,111 | -0.03(-0.13%) |
Nov 22, 2006 | 20.06 | 20.12 | 20.02 | 20.12 | 1,007,821 | +0.09(+0.47%) |
Nov 21, 2006 | 19.96 | 20.03 | 19.95 | 20.03 | 536,170 | +0.10(+0.48%) |
Nov 20, 2006 | 19.94 | 19.99 | 19.88 | 19.93 | 446,142 | +0.02(+0.08%) |
Nov 17, 2006 | 19.93 | 19.93 | 19.81 | 19.92 | 613,195 | -0.01(-0.03%) |
Nov 16, 2006 | 20.04 | 20.04 | 19.88 | 19.92 | 473,150 | +0.06(+0.28%) |
Nov 15, 2006 | 19.80 | 19.93 | 19.78 | 19.87 | 806,257 | +0.10(+0.53%) |
Nov 14, 2006 | 19.69 | 19.76 | 19.55 | 19.76 | 475,651 | +0.16(+0.83%) |
Nov 13, 2006 | 19.55 | 19.63 | 19.51 | 19.60 | 459,646 | +0.08(+0.39%) |
Nov 10, 2006 | 19.47 | 19.55 | 19.43 | 19.53 | 1,430,956 | +0.08(+0.42%) |
Nov 09, 2006 | 19.57 | 19.58 | 19.41 | 19.44 | 746,738 | -0.10(-0.52%) |
Nov 08, 2006 | 19.41 | 19.55 | 19.37 | 19.55 | 692,720 | +0.11(+0.55%) |
Nov 07, 2006 | 19.37 | 19.51 | 19.37 | 19.44 | 440,140 | +0.08(+0.39%) |
Nov 06, 2006 | 19.30 | 19.43 | 19.22 | 19.36 | 923,294 | +0.20(+1.04%) |
Nov 03, 2006 | 19.27 | 19.27 | 19.05 | 19.16 | 1,132,861 | -0.02(-0.11%) |
Nov 02, 2006 | 19.18 | 19.21 | 19.09 | 19.19 | 426,135 | -0.04(-0.19%) |
Nov 01, 2006 | 19.27 | 19.57 | 19.19 | 19.22 | 832,765 | -0.15(-0.76%) |
Oct 31, 2006 | 19.41 | 19.42 | 19.29 | 19.37 | 672,214 | +0.00(+0.01%) |
Oct 30, 2006 | 19.31 | 19.42 | 19.27 | 19.37 | 780,748 | +0.01(+0.06%) |
Oct 27, 2006 | 19.48 | 19.51 | 19.32 | 19.36 | 887,282 | -0.12(-0.61%) |
Oct 26, 2006 | 19.41 | 19.51 | 19.31 | 19.47 | 783,749 | +0.11(+0.57%) |
Oct 25, 2006 | 19.27 | 19.38 | 19.27 | 19.36 | 1,190,879 | +0.09(+0.46%) |
Oct 24, 2006 | 19.19 | 19.30 | 19.18 | 19.28 | 770,245 | +0.01(+0.07%) |
Oct 23, 2006 | 19.12 | 19.28 | 19.09 | 19.26 | 763,743 | +0.09(+0.48%) |
Oct 20, 2006 | 19.39 | 19.39 | 19.11 | 19.17 | 444,141 | -0.06(-0.32%) |
Oct 19, 2006 | 19.17 | 19.27 | 19.15 | 19.23 | 963,807 | +0.01(+0.07%) |
Oct 18, 2006 | 19.35 | 19.35 | 19.16 | 19.22 | 835,266 | -0.03(-0.16%) |
Oct 17, 2006 | 19.32 | 19.32 | 19.13 | 19.25 | 1,006,320 | -0.07(-0.35%) |
Oct 16, 2006 | 19.24 | 19.35 | 19.22 | 19.32 | 3,636,159 | +0.12(+0.64%) |
Oct 13, 2006 | 19.16 | 19.24 | 19.11 | 19.19 | 1,765,562 | +0.02(+0.08%) |
Oct 12, 2006 | 19.05 | 19.18 | 19.01 | 19.18 | 646,706 | +0.23(+1.21%) |
Oct 11, 2006 | 18.95 | 19.03 | 18.87 | 18.95 | 702,223 | -0.08(-0.41%) |
Oct 10, 2006 | 18.98 | 19.04 | 18.94 | 19.03 | 171,054 | +0.06(+0.30%) |
Oct 09, 2006 | 18.88 | 19.01 | 18.84 | 18.97 | 358,114 | +0.10(+0.53%) |
Oct 06, 2006 | 18.92 | 18.92 | 18.80 | 18.87 | 761,742 | -0.10(-0.51%) |
Oct 05, 2006 | 18.85 | 18.98 | 18.82 | 18.97 | 1,111,354 | +0.16(+0.84%) |
Oct 04, 2006 | 18.59 | 18.81 | 18.52 | 18.81 | 1,708,044 | +0.28(+1.53%) |
Oct 03, 2006 | 18.58 | 18.64 | 18.46 | 18.52 | 1,294,912 | -0.09(-0.46%) |
Oct 02, 2006 | 19.02 | 19.02 | 18.55 | 18.61 | 633,702 | -0.03(-0.18%) |
Sep 29, 2006 | 18.70 | 18.76 | 18.62 | 18.64 | 679,716 | -0.06(-0.32%) |
Sep 28, 2006 | 18.70 | 18.74 | 18.63 | 18.70 | 833,265 | -0.01(-0.03%) |
Sep 27, 2006 | 18.69 | 18.75 | 18.65 | 18.71 | 1,216,888 | +0.03(+0.15%) |
Sep 26, 2006 | 18.61 | 18.69 | 18.53 | 18.68 | 1,770,064 | +0.05(+0.28%) |
Sep 25, 2006 | 18.50 | 18.64 | 18.36 | 18.63 | 1,602,510 | +0.18(+0.95%) |
Sep 22, 2006 | 18.48 | 18.51 | 18.38 | 18.45 | 2,340,246 | -0.08(-0.43%) |
Sep 21, 2006 | 18.69 | 18.69 | 18.50 | 18.53 | 476,151 | -0.12(-0.66%) |
Sep 20, 2006 | 18.58 | 18.72 | 18.58 | 18.66 | 2,506,299 | +0.09(+0.48%) |
Sep 19, 2006 | 18.60 | 18.62 | 18.45 | 18.57 | 628,200 | -0.02(-0.12%) |
Sep 18, 2006 | 18.63 | 18.68 | 18.55 | 18.59 | 685,218 | -0.02(-0.11%) |
Sep 15, 2006 | 18.76 | 18.76 | 18.56 | 18.61 | 1,334,425 | +0.02(+0.09%) |
Sep 14, 2006 | 18.61 | 18.65 | 18.53 | 18.59 | 452,144 | -0.05(-0.25%) |
Sep 13, 2006 | 18.55 | 18.66 | 18.49 | 18.64 | 733,733 | +0.14(+0.77%) |
Sep 12, 2006 | 18.33 | 18.52 | 18.25 | 18.50 | 2,439,777 | +0.24(+1.29%) |
Sep 11, 2006 | 18.20 | 18.31 | 18.10 | 18.26 | 714,227 | +0.04(+0.21%) |
Sep 08, 2006 | 18.22 | 18.28 | 18.17 | 18.22 | 663,211 | +0.04(+0.22%) |
Sep 07, 2006 | 18.20 | 18.27 | 18.11 | 18.18 | 455,645 | -0.07(-0.38%) |
Sep 06, 2006 | 18.36 | 18.38 | 18.25 | 18.25 | 485,654 | -0.24(-1.31%) |
Sep 05, 2006 | 18.39 | 18.51 | 18.39 | 18.50 | 374,119 | +0.05(+0.25%) |
Sep 01, 2006 | 18.43 | 18.48 | 18.37 | 18.45 | 685,718 | +0.09(+0.47%) |
Aug 31, 2006 | 18.35 | 18.40 | 18.32 | 18.36 | 509,662 | +0.04(+0.24%) |
Aug 30, 2006 | 18.34 | 18.35 | 18.26 | 18.32 | 344,609 | +0.02(+0.09%) |
Aug 29, 2006 | 18.24 | 18.30 | 18.12 | 18.30 | 570,181 | +0.09(+0.47%) |
Aug 28, 2006 | 18.07 | 18.23 | 18.06 | 18.22 | 403,128 | +0.14(+0.75%) |
Aug 25, 2006 | 18.06 | 18.15 | 18.01 | 18.08 | 867,776 | +0.00(+0.02%) |
Aug 24, 2006 | 18.14 | 18.14 | 18.00 | 18.08 | 343,609 | -0.01(-0.06%) |
Aug 23, 2006 | 18.26 | 18.29 | 18.02 | 18.09 | 495,658 | -0.14(-0.78%) |
Aug 22, 2006 | 18.20 | 18.26 | 18.15 | 18.23 | 600,691 | +0.04(+0.22%) |
Aug 21, 2006 | 18.21 | 18.24 | 18.16 | 18.19 | 831,265 | -0.10(-0.57%) |
Aug 18, 2006 | 18.30 | 18.32 | 18.19 | 18.29 | 565,180 | +0.02(+0.13%) |
Aug 17, 2006 | 18.24 | 18.35 | 18.22 | 18.27 | 427,636 | +0.02(+0.13%) |
Aug 16, 2006 | 18.06 | 18.27 | 18.06 | 18.25 | 1,074,842 | +0.24(+1.31%) |
Aug 15, 2006 | 17.88 | 18.03 | 17.84 | 18.01 | 2,588,325 | +0.31(+1.73%) |
Aug 14, 2006 | 17.81 | 17.88 | 17.70 | 17.70 | 666,712 | +0.01(+0.05%) |
Aug 11, 2006 | 17.81 | 17.81 | 17.63 | 17.70 | 1,826,082 | -0.11(-0.63%) |
Aug 10, 2006 | 17.64 | 17.83 | 17.61 | 17.81 | 2,086,165 | +0.10(+0.54%) |
Aug 09, 2006 | 17.99 | 18.01 | 17.70 | 17.71 | 900,287 | -0.11(-0.64%) |
Aug 08, 2006 | 17.99 | 18.03 | 17.79 | 17.83 | 1,273,906 | -0.10(-0.54%) |
Aug 07, 2006 | 17.96 | 18.01 | 17.89 | 17.92 | 263,584 | -0.11(-0.62%) |
Aug 04, 2006 | 18.24 | 18.29 | 17.94 | 18.03 | 351,111 | -0.00(-0.02%) |
Aug 03, 2006 | 17.86 | 18.10 | 17.83 | 18.04 | 893,784 | +0.10(+0.56%) |
Aug 02, 2006 | 17.81 | 18.02 | 17.81 | 17.94 | 332,105 | +0.12(+0.68%) |
Aug 01, 2006 | 17.85 | 17.85 | 17.71 | 17.82 | 378,620 | -0.09(-0.49%) |
Jul 31, 2006 | 17.89 | 17.94 | 17.86 | 17.90 | 730,232 | -0.01(-0.03%) |
Jul 28, 2006 | 17.77 | 17.93 | 17.74 | 17.91 | 485,154 | +0.24(+1.33%) |
Jul 27, 2006 | 17.92 | 17.94 | 17.66 | 17.67 | 666,212 | -0.16(-0.92%) |
Jul 26, 2006 | 17.83 | 17.90 | 17.71 | 17.84 | 561,679 | -0.01(-0.08%) |
Jul 25, 2006 | 17.73 | 17.91 | 17.67 | 17.85 | 420,634 | +0.16(+0.89%) |
Jul 24, 2006 | 17.52 | 17.71 | 17.50 | 17.69 | 882,781 | +0.33(+1.89%) |
Jul 21, 2006 | 17.52 | 17.53 | 17.35 | 17.37 | 761,742 | -0.21(-1.21%) |
Jul 20, 2006 | 17.92 | 17.92 | 17.58 | 17.58 | 186,059 | -0.31(-1.71%) |
Jul 19, 2006 | 17.62 | 17.91 | 17.58 | 17.88 | 487,155 | +0.38(+2.18%) |
Jul 18, 2006 | 17.61 | 17.61 | 17.31 | 17.50 | 568,181 | +0.02(+0.09%) |
Jul 17, 2006 | 17.50 | 17.57 | 17.44 | 17.49 | 1,062,838 | -0.02(-0.09%) |
Jul 14, 2006 | 17.67 | 17.67 | 17.41 | 17.50 | 591,188 | -0.16(-0.92%) |
Jul 13, 2006 | 17.83 | 17.90 | 17.66 | 17.66 | 646,206 | -0.30(-1.65%) |
Jul 12, 2006 | 18.13 | 18.17 | 17.93 | 17.96 | 415,132 | -0.13(-0.74%) |
Jul 11, 2006 | 18.07 | 18.17 | 17.96 | 18.09 | 444,141 | +0.00(+0.02%) |
Jul 10, 2006 | 18.18 | 18.22 | 18.05 | 18.09 | 399,627 | -0.02(-0.10%) |
Jul 07, 2006 | 18.23 | 18.26 | 18.07 | 18.11 | 643,205 | -0.13(-0.71%) |
Jul 06, 2006 | 18.22 | 18.33 | 18.19 | 18.24 | 895,785 | +0.04(+0.20%) |
Jul 05, 2006 | 18.27 | 18.29 | 18.13 | 18.20 | 984,313 | -0.24(-1.31%) |
Jul 03, 2006 | 18.35 | 18.44 | 18.29 | 18.44 | 853,272 | +0.10(+0.54%) |
Jun 30, 2006 | 18.37 | 18.39 | 18.26 | 18.34 | 597,190 | +0.05(+0.27%) |
Jun 29, 2006 | 17.99 | 18.30 | 17.97 | 18.29 | 4,529,444 | +0.41(+2.30%) |
Jun 28, 2006 | 17.78 | 17.88 | 17.72 | 17.88 | 1,835,585 | +0.08(+0.44%) |
Jun 27, 2006 | 17.96 | 18.00 | 17.78 | 17.80 | 1,237,394 | -0.16(-0.91%) |
Jun 26, 2006 | 17.96 | 17.97 | 17.88 | 17.97 | 403,128 | +0.07(+0.37%) |
Jun 23, 2006 | 17.83 | 17.98 | 17.75 | 17.90 | 635,702 | +0.08(+0.47%) |
Jun 22, 2006 | 17.80 | 17.87 | 17.73 | 17.82 | 591,688 | -0.12(-0.69%) |
Jun 21, 2006 | 17.73 | 18.03 | 17.73 | 17.94 | 679,216 | +0.24(+1.33%) |
Jun 20, 2006 | 17.73 | 17.85 | 17.68 | 17.71 | 405,129 | -0.02(-0.12%) |
Jun 19, 2006 | 18.03 | 18.03 | 17.68 | 17.73 | 599,691 | -0.21(-1.15%) |
Jun 16, 2006 | 18.01 | 18.02 | 17.87 | 17.93 | 511,663 | -0.06(-0.33%) |
Jun 15, 2006 | 17.63 | 18.06 | 17.63 | 17.99 | 1,278,907 | +0.47(+2.66%) |
Jun 14, 2006 | 17.45 | 17.54 | 17.36 | 17.53 | 430,137 | +0.10(+0.59%) |
Jun 13, 2006 | 17.60 | 17.76 | 17.38 | 17.43 | 1,219,888 | -0.27(-1.50%) |
Jun 12, 2006 | 18.05 | 18.05 | 17.67 | 17.69 | 546,174 | -0.31(-1.73%) |
Jun 09, 2006 | 18.11 | 18.20 | 17.97 | 18.00 | 694,221 | -0.03(-0.14%) |
Jun 08, 2006 | 18.05 | 18.06 | 17.66 | 18.03 | 2,247,216 | -0.04(-0.22%) |
Jun 07, 2006 | 18.23 | 18.34 | 18.07 | 18.07 | 551,675 | -0.11(-0.58%) |
Jun 06, 2006 | 18.39 | 18.39 | 18.06 | 18.18 | 772,246 | -0.11(-0.58%) |
Jun 05, 2006 | 18.70 | 18.70 | 18.28 | 18.28 | 787,251 | -0.39(-2.10%) |
Jun 02, 2006 | 18.75 | 18.75 | 18.55 | 18.67 | 1,112,854 | +0.05(+0.26%) |
Jun 01, 2006 | 18.40 | 18.63 | 18.38 | 18.63 | 609,194 | +0.32(+1.74%) |
May 31, 2006 | 18.27 | 18.38 | 18.21 | 18.31 | 771,746 | +0.14(+0.79%) |
May 30, 2006 | 18.35 | 18.40 | 18.14 | 18.16 | 460,146 | -0.23(-1.26%) |
May 26, 2006 | 18.35 | 18.44 | 18.31 | 18.40 | 651,207 | +0.12(+0.63%) |
May 25, 2006 | 18.17 | 18.29 | 18.10 | 18.28 | 344,109 | +0.22(+1.23%) |
May 24, 2006 | 18.08 | 18.20 | 17.80 | 18.06 | 607,193 | -0.05(-0.25%) |
May 23, 2006 | 18.25 | 18.39 | 18.08 | 18.10 | 673,214 | -0.04(-0.21%) |
May 22, 2006 | 18.16 | 18.23 | 17.97 | 18.14 | 2,513,801 | -0.17(-0.95%) |
May 19, 2006 | 18.32 | 18.40 | 18.14 | 18.32 | 1,163,370 | +0.08(+0.45%) |
May 18, 2006 | 18.42 | 18.47 | 18.22 | 18.23 | 774,747 | -0.13(-0.73%) |
May 17, 2006 | 18.57 | 18.67 | 18.33 | 18.37 | 1,382,940 | -0.32(-1.73%) |
May 16, 2006 | 18.77 | 18.80 | 18.63 | 18.69 | 1,026,827 | -0.06(-0.33%) |
May 15, 2006 | 18.69 | 18.79 | 18.61 | 18.75 | 1,769,564 | -0.03(-0.15%) |
May 12, 2006 | 19.05 | 19.05 | 18.78 | 18.78 | 1,301,915 | -0.30(-1.56%) |
May 11, 2006 | 19.32 | 19.32 | 19.05 | 19.08 | 522,166 | -0.25(-1.29%) |
May 10, 2006 | 19.32 | 19.36 | 19.25 | 19.33 | 557,677 | -0.01(-0.06%) |
May 09, 2006 | 19.34 | 19.36 | 19.32 | 19.34 | 360,614 | +0.01(+0.04%) |
May 08, 2006 | 19.31 | 19.38 | 19.31 | 19.33 | 525,167 | -0.02(-0.08%) |
May 05, 2006 | 19.25 | 19.35 | 19.21 | 19.35 | 3,387,580 | +0.23(+1.19%) |
May 04, 2006 | 19.11 | 19.16 | 19.06 | 19.12 | 507,161 | +0.11(+0.58%) |
May 03, 2006 | 19.01 | 19.06 | 18.97 | 19.01 | 647,206 | -0.04(-0.23%) |
May 02, 2006 | 19.01 | 19.06 | 18.96 | 19.06 | 716,228 | +0.10(+0.52%) |