Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.19 | 25.59 | 25.14 | 25.17 | 1,443,378 | +0.00(+0.00%) |
Apr 27, 2007 | 25.19 | 25.28 | 25.05 | 25.17 | 1,368,148 | -0.02(-0.07%) |
Apr 26, 2007 | 25.26 | 25.44 | 25.12 | 25.19 | 748,227 | -0.05(-0.19%) |
Apr 25, 2007 | 25.58 | 25.66 | 25.09 | 25.24 | 1,008,188 | -0.19(-0.75%) |
Apr 24, 2007 | 25.84 | 25.84 | 25.36 | 25.43 | 863,802 | -0.35(-1.34%) |
Apr 23, 2007 | 25.41 | 25.93 | 25.41 | 25.77 | 1,083,061 | +0.20(+0.77%) |
Apr 20, 2007 | 25.43 | 26.07 | 25.43 | 25.58 | 852,982 | +0.20(+0.78%) |
Apr 19, 2007 | 25.48 | 25.48 | 24.11 | 25.38 | 1,093,949 | +0.04(+0.14%) |
Apr 18, 2007 | 25.33 | 25.45 | 25.28 | 25.34 | 918,240 | +0.02(+0.07%) |
Apr 17, 2007 | 24.93 | 25.36 | 24.76 | 25.33 | 1,116,729 | +0.45(+1.82%) |
Apr 16, 2007 | 26.17 | 26.17 | 24.73 | 24.87 | 1,111,918 | +0.03(+0.12%) |
Apr 13, 2007 | 24.78 | 24.91 | 24.61 | 24.84 | 1,483,556 | +0.05(+0.22%) |
Apr 12, 2007 | 25.07 | 25.07 | 24.69 | 24.79 | 770,834 | -0.23(-0.93%) |
Apr 11, 2007 | 25.31 | 25.31 | 24.98 | 25.02 | 1,042,526 | -0.41(-1.62%) |
Apr 10, 2007 | 25.38 | 25.59 | 25.33 | 25.43 | 1,047,048 | +0.16(+0.61%) |
Apr 09, 2007 | 25.31 | 25.46 | 25.20 | 25.28 | 705,514 | -0.04(-0.14%) |
Apr 05, 2007 | 26.36 | 26.36 | 25.21 | 25.31 | 828,962 | +0.08(+0.31%) |
Apr 04, 2007 | 25.22 | 25.36 | 25.14 | 25.24 | 1,291,265 | -0.11(-0.42%) |
Apr 03, 2007 | 25.37 | 25.61 | 25.33 | 25.34 | 1,800,803 | +0.10(+0.38%) |
Apr 02, 2007 | 25.12 | 25.42 | 25.03 | 25.25 | 1,150,899 | +0.10(+0.38%) |
Mar 30, 2007 | 25.00 | 25.24 | 24.85 | 25.15 | 1,439,336 | +0.21(+0.86%) |
Mar 29, 2007 | 25.15 | 25.42 | 24.87 | 24.94 | 1,116,226 | -0.21(-0.85%) |
Mar 28, 2007 | 25.21 | 25.39 | 25.01 | 25.15 | 1,039,678 | -0.08(-0.33%) |
Mar 27, 2007 | 25.55 | 25.64 | 25.18 | 25.24 | 1,120,613 | -0.32(-1.24%) |
Mar 26, 2007 | 25.89 | 25.89 | 25.48 | 25.55 | 1,393,943 | -0.34(-1.31%) |
Mar 23, 2007 | 26.28 | 26.28 | 25.81 | 25.89 | 1,044,708 | -0.26(-0.98%) |
Mar 22, 2007 | 26.04 | 26.23 | 25.96 | 26.15 | 669,501 | -0.04(-0.16%) |
Mar 21, 2007 | 25.89 | 26.19 | 25.62 | 26.19 | 820,084 | +0.38(+1.46%) |
Mar 20, 2007 | 25.58 | 25.93 | 25.50 | 25.81 | 2,142,170 | +0.23(+0.91%) |
Mar 19, 2007 | 25.53 | 25.80 | 25.50 | 25.58 | 1,029,126 | +0.05(+0.19%) |
Mar 16, 2007 | 25.87 | 25.89 | 25.50 | 25.53 | 718,411 | -0.48(-1.86%) |
Mar 15, 2007 | 25.64 | 26.05 | 25.64 | 26.02 | 882,395 | +0.23(+0.88%) |
Mar 14, 2007 | 25.77 | 25.87 | 25.31 | 25.79 | 905,677 | +0.02(+0.07%) |
Mar 13, 2007 | 26.44 | 26.45 | 25.71 | 25.77 | 981,890 | -0.67(-2.53%) |
Mar 12, 2007 | 26.43 | 26.75 | 26.35 | 26.44 | 1,308,350 | -0.28(-1.05%) |
Mar 09, 2007 | 26.58 | 26.72 | 26.40 | 26.72 | 1,765,125 | +0.29(+1.11%) |
Mar 08, 2007 | 26.01 | 26.66 | 26.01 | 26.43 | 1,065,976 | +0.57(+2.19%) |
Mar 07, 2007 | 14.91 | 26.48 | 14.32 | 25.86 | 1,383,223 | -0.56(-2.10%) |
Mar 06, 2007 | 25.62 | 26.47 | 25.62 | 26.42 | 2,009,677 | +0.92(+3.61%) |
Mar 05, 2007 | 26.17 | 26.24 | 25.50 | 25.50 | 1,145,036 | -0.94(-3.55%) |
Mar 02, 2007 | 26.74 | 26.79 | 26.41 | 26.44 | 1,272,170 | -0.55(-2.04%) |
Mar 01, 2007 | 26.36 | 27.32 | 24.97 | 26.98 | 1,484,980 | -0.38(-1.37%) |
Feb 28, 2007 | 27.22 | 27.83 | 27.09 | 27.36 | 1,326,105 | +0.27(+0.99%) |
Feb 27, 2007 | 28.11 | 28.11 | 26.94 | 27.09 | 1,946,864 | -0.98(-3.51%) |
Feb 26, 2007 | 28.56 | 28.56 | 27.68 | 28.08 | 1,199,183 | -0.11(-0.40%) |
Feb 23, 2007 | 28.33 | 28.48 | 28.08 | 28.19 | 1,621,074 | -0.14(-0.48%) |
Feb 22, 2007 | 28.30 | 28.41 | 27.84 | 28.33 | 5,221,174 | +0.21(+0.74%) |
Feb 21, 2007 | 28.20 | 28.40 | 27.95 | 28.12 | 1,173,344 | -0.03(-0.11%) |
Feb 20, 2007 | 27.74 | 28.21 | 27.59 | 28.15 | 1,082,894 | +0.45(+1.62%) |
Feb 16, 2007 | 27.67 | 27.87 | 27.55 | 27.70 | 1,235,487 | +0.07(+0.24%) |
Feb 15, 2007 | 27.76 | 27.89 | 27.49 | 27.64 | 3,498,426 | -0.44(-1.55%) |
Feb 14, 2007 | 27.82 | 28.17 | 27.73 | 28.07 | 906,476 | +0.19(+0.69%) |
Feb 13, 2007 | 27.58 | 27.95 | 27.37 | 27.88 | 1,449,141 | +0.23(+0.84%) |
Feb 12, 2007 | 27.76 | 27.76 | 27.11 | 27.65 | 1,710,232 | -0.21(-0.75%) |
Feb 09, 2007 | 28.19 | 28.26 | 27.23 | 27.86 | 2,553,720 | -0.39(-1.40%) |
Feb 08, 2007 | 28.63 | 28.64 | 28.17 | 28.25 | 1,542,851 | -0.23(-0.80%) |
Feb 07, 2007 | 28.21 | 28.48 | 28.05 | 28.48 | 1,605,664 | +0.27(+0.95%) |
Feb 06, 2007 | 28.13 | 28.33 | 28.06 | 28.21 | 1,588,244 | +0.08(+0.28%) |
Feb 05, 2007 | 28.08 | 28.18 | 28.04 | 28.13 | 650,071 | +0.07(+0.26%) |
Feb 02, 2007 | 27.93 | 28.08 | 27.87 | 28.06 | 1,492,601 | +0.30(+1.08%) |
Feb 01, 2007 | 27.70 | 27.84 | 27.56 | 27.76 | 1,308,182 | +0.15(+0.54%) |
Jan 31, 2007 | 27.46 | 27.76 | 27.24 | 27.61 | 1,738,493 | +0.22(+0.81%) |
Jan 30, 2007 | 26.96 | 27.41 | 26.90 | 27.39 | 1,176,024 | +0.42(+1.57%) |
Jan 29, 2007 | 26.76 | 27.02 | 26.73 | 26.97 | 1,110,029 | +0.09(+0.33%) |
Jan 26, 2007 | 26.83 | 26.90 | 26.67 | 26.88 | 947,888 | +0.05(+0.18%) |
Jan 25, 2007 | 26.66 | 26.94 | 26.46 | 26.83 | 1,121,084 | +0.29(+1.10%) |
Jan 24, 2007 | 26.30 | 26.56 | 26.14 | 26.54 | 1,022,593 | +0.39(+1.48%) |
Jan 23, 2007 | 25.89 | 26.27 | 25.76 | 26.15 | 1,188,084 | +0.14(+0.53%) |
Jan 22, 2007 | 25.81 | 26.09 | 25.63 | 26.01 | 1,996,277 | +0.23(+0.90%) |
Jan 19, 2007 | 25.84 | 25.88 | 25.63 | 25.78 | 952,745 | -0.06(-0.23%) |
Jan 18, 2007 | 25.83 | 25.91 | 25.62 | 25.84 | 1,589,584 | +0.01(+0.05%) |
Jan 17, 2007 | 25.73 | 26.08 | 25.67 | 25.83 | 1,288,082 | +0.07(+0.26%) |
Jan 16, 2007 | 25.07 | 25.78 | 25.01 | 25.76 | 5,759,689 | +0.32(+1.27%) |
Jan 12, 2007 | 25.21 | 25.44 | 25.14 | 25.44 | 852,747 | +0.20(+0.80%) |
Jan 11, 2007 | 25.13 | 25.42 | 25.10 | 25.24 | 852,412 | +0.10(+0.40%) |
Jan 10, 2007 | 24.94 | 25.13 | 24.82 | 25.13 | 1,039,008 | +0.09(+0.36%) |
Jan 09, 2007 | 24.87 | 25.13 | 24.42 | 25.04 | 2,152,890 | +0.32(+1.28%) |
Jan 08, 2007 | 24.78 | 24.78 | 24.51 | 24.73 | 1,175,019 | +0.05(+0.19%) |
Jan 05, 2007 | 24.99 | 25.01 | 24.60 | 24.68 | 1,384,228 | -0.31(-1.24%) |
Jan 04, 2007 | 25.07 | 25.07 | 24.67 | 24.99 | 1,251,567 | -0.02(-0.07%) |
Jan 03, 2007 | 25.27 | 25.30 | 24.90 | 25.01 | 1,644,859 | -0.26(-1.02%) |
Dec 29, 2006 | 25.07 | 25.31 | 24.90 | 25.27 | 1,483,221 | +0.23(+0.91%) |
Dec 28, 2006 | 24.66 | 25.11 | 24.51 | 25.04 | 1,171,837 | +0.14(+0.55%) |
Dec 27, 2006 | 24.70 | 24.97 | 24.65 | 24.90 | 1,385,568 | +0.16(+0.63%) |
Dec 26, 2006 | 24.45 | 24.82 | 24.45 | 24.75 | 447,227 | +0.39(+1.59%) |
Dec 22, 2006 | 24.60 | 24.63 | 24.36 | 24.36 | 603,673 | -0.29(-1.16%) |
Dec 21, 2006 | 25.01 | 25.01 | 24.57 | 24.64 | 1,157,264 | -0.29(-1.15%) |
Dec 20, 2006 | 24.93 | 25.07 | 24.60 | 24.93 | 3,060,076 | +0.53(+2.15%) |
Dec 19, 2006 | 24.38 | 24.44 | 24.07 | 24.41 | 2,052,054 | +0.02(+0.10%) |
Dec 18, 2006 | 24.21 | 24.48 | 24.19 | 24.38 | 1,275,855 | +0.17(+0.69%) |
Dec 15, 2006 | 24.33 | 24.37 | 24.07 | 24.21 | 2,321,731 | +0.00(+0.00%) |
Dec 14, 2006 | 24.01 | 24.21 | 23.91 | 24.21 | 1,018,406 | +0.17(+0.72%) |
Dec 13, 2006 | 24.00 | 24.12 | 23.88 | 24.04 | 1,170,999 | +0.02(+0.07%) |
Dec 12, 2006 | 23.96 | 24.12 | 23.86 | 24.02 | 813,887 | +0.07(+0.27%) |
Dec 11, 2006 | 23.71 | 23.99 | 23.68 | 23.96 | 615,398 | +0.24(+1.03%) |
Dec 08, 2006 | 23.69 | 23.87 | 23.63 | 23.71 | 524,948 | +0.02(+0.10%) |
Dec 07, 2006 | 23.78 | 23.85 | 23.61 | 23.69 | 596,303 | -0.08(-0.35%) |
Dec 06, 2006 | 23.70 | 23.88 | 23.49 | 23.77 | 885,242 | +0.00(+0.00%) |
Dec 05, 2006 | 23.87 | 24.05 | 23.71 | 23.77 | 835,327 | -0.05(-0.20%) |
Dec 04, 2006 | 23.30 | 23.88 | 23.30 | 23.82 | 1,224,767 | +0.58(+2.49%) |
Dec 01, 2006 | 23.27 | 23.42 | 23.15 | 23.24 | 2,321,731 | -0.01(-0.05%) |
Nov 30, 2006 | 23.14 | 23.59 | 23.14 | 23.25 | 3,337,960 | +0.08(+0.36%) |
Nov 29, 2006 | 23.16 | 23.41 | 23.10 | 23.17 | 1,785,560 | +0.14(+0.62%) |
Nov 28, 2006 | 22.51 | 23.12 | 22.38 | 23.03 | 4,204,275 | +0.60(+2.69%) |
Nov 27, 2006 | 23.47 | 23.47 | 22.30 | 22.42 | 2,520,220 | -1.16(-4.91%) |
Nov 24, 2006 | 23.61 | 23.64 | 23.45 | 23.58 | 285,421 | -0.02(-0.10%) |
Nov 22, 2006 | 23.58 | 23.89 | 23.56 | 23.61 | 906,180 | -0.02(-0.10%) |
Nov 21, 2006 | 23.12 | 23.89 | 23.11 | 23.63 | 1,660,102 | +0.63(+2.73%) |
Nov 20, 2006 | 22.54 | 23.13 | 22.54 | 23.00 | 1,375,183 | +0.59(+2.61%) |
Nov 17, 2006 | 22.27 | 22.44 | 22.20 | 22.42 | 552,418 | +0.11(+0.48%) |
Nov 16, 2006 | 22.09 | 22.36 | 22.04 | 22.31 | 1,693,770 | +0.22(+1.00%) |
Nov 15, 2006 | 22.06 | 22.18 | 22.00 | 22.09 | 1,001,656 | +0.03(+0.14%) |
Nov 14, 2006 | 21.94 | 22.16 | 21.94 | 22.06 | 1,119,241 | +0.08(+0.35%) |
Nov 13, 2006 | 22.03 | 22.08 | 21.94 | 21.98 | 582,233 | -0.02(-0.11%) |
Nov 10, 2006 | 22.09 | 22.09 | 21.92 | 22.01 | 371,349 | -0.08(-0.38%) |
Nov 09, 2006 | 22.09 | 22.10 | 21.95 | 22.09 | 1,501,144 | +0.01(+0.03%) |
Nov 08, 2006 | 22.03 | 22.11 | 21.79 | 22.08 | 1,415,048 | +0.05(+0.22%) |
Nov 07, 2006 | 22.19 | 22.20 | 21.91 | 22.04 | 1,264,632 | -0.25(-1.12%) |
Nov 06, 2006 | 22.01 | 22.29 | 21.95 | 22.29 | 1,898,791 | +0.23(+1.06%) |
Nov 03, 2006 | 22.66 | 22.73 | 21.97 | 22.05 | 1,569,317 | -0.68(-2.99%) |
Nov 02, 2006 | 23.04 | 23.05 | 22.57 | 22.73 | 1,285,402 | -0.40(-1.73%) |
Nov 01, 2006 | 23.28 | 23.31 | 23.08 | 23.13 | 427,127 | -0.14(-0.59%) |
Oct 31, 2006 | 23.37 | 23.42 | 23.18 | 23.27 | 707,691 | -0.01(-0.05%) |
Oct 30, 2006 | 23.32 | 23.47 | 23.12 | 23.28 | 700,489 | -0.02(-0.10%) |
Oct 27, 2006 | 23.88 | 23.88 | 23.09 | 23.31 | 821,257 | -0.47(-1.98%) |
Oct 26, 2006 | 23.46 | 23.85 | 23.43 | 23.78 | 714,894 | +0.35(+1.48%) |
Oct 25, 2006 | 23.23 | 23.53 | 23.22 | 23.43 | 467,830 | +0.20(+0.87%) |
Oct 24, 2006 | 23.12 | 23.24 | 23.08 | 23.23 | 394,632 | +0.02(+0.10%) |
Oct 23, 2006 | 23.04 | 23.24 | 22.93 | 23.21 | 340,864 | +0.16(+0.70%) |
Oct 20, 2006 | 22.97 | 23.07 | 22.76 | 23.04 | 429,137 | +0.08(+0.36%) |
Oct 19, 2006 | 23.22 | 23.24 | 22.95 | 22.96 | 699,149 | -0.21(-0.90%) |
Oct 18, 2006 | 23.10 | 23.28 | 23.01 | 23.17 | 485,082 | +0.10(+0.41%) |
Oct 17, 2006 | 23.19 | 23.19 | 23.04 | 23.07 | 553,255 | -0.12(-0.51%) |
Oct 16, 2006 | 23.20 | 23.20 | 23.07 | 23.19 | 556,773 | +0.05(+0.23%) |
Oct 13, 2006 | 22.98 | 23.15 | 22.90 | 23.14 | 979,713 | +0.13(+0.57%) |
Oct 12, 2006 | 22.62 | 23.02 | 22.60 | 23.01 | 1,151,904 | +0.39(+1.72%) |
Oct 11, 2006 | 22.66 | 22.78 | 22.39 | 22.62 | 1,130,799 | -0.14(-0.63%) |
Oct 10, 2006 | 22.51 | 22.96 | 22.48 | 22.76 | 1,730,787 | +0.29(+1.27%) |
Oct 09, 2006 | 22.98 | 22.98 | 22.26 | 22.48 | 2,720,551 | -0.70(-3.04%) |
Oct 06, 2006 | 23.30 | 23.41 | 23.17 | 23.18 | 564,143 | -0.11(-0.49%) |
Oct 05, 2006 | 23.31 | 23.43 | 23.25 | 23.30 | 2,355,231 | -0.02(-0.08%) |
Oct 04, 2006 | 23.21 | 23.39 | 23.15 | 23.31 | 1,591,762 | +0.10(+0.44%) |
Oct 03, 2006 | 22.99 | 23.28 | 22.96 | 23.21 | 1,309,020 | +0.20(+0.88%) |
Oct 02, 2006 | 23.07 | 23.16 | 22.90 | 23.01 | 872,680 | +0.00(+0.00%) |
Sep 29, 2006 | 22.96 | 23.17 | 22.94 | 23.01 | 492,955 | -0.03(-0.13%) |
Sep 28, 2006 | 23.16 | 23.16 | 22.97 | 23.04 | 862,797 | -0.11(-0.46%) |
Sep 27, 2006 | 23.12 | 23.19 | 22.95 | 23.15 | 767,657 | +0.04(+0.18%) |
Sep 26, 2006 | 23.09 | 23.13 | 23.00 | 23.10 | 1,152,909 | +0.08(+0.34%) |
Sep 25, 2006 | 23.28 | 23.29 | 22.91 | 23.03 | 671,511 | -0.26(-1.10%) |
Sep 22, 2006 | 23.25 | 23.28 | 22.99 | 23.28 | 405,184 | +0.04(+0.15%) |
Sep 21, 2006 | 23.27 | 23.34 | 23.01 | 23.25 | 1,229,959 | -0.05(-0.21%) |
Sep 20, 2006 | 23.58 | 23.73 | 23.25 | 23.30 | 565,650 | -0.24(-1.04%) |
Sep 19, 2006 | 23.10 | 23.54 | 23.10 | 23.54 | 440,025 | +0.30(+1.28%) |
Sep 18, 2006 | 23.19 | 23.28 | 23.04 | 23.24 | 424,447 | +0.02(+0.08%) |
Sep 15, 2006 | 23.12 | 23.37 | 23.07 | 23.22 | 1,003,498 | +0.15(+0.65%) |
Sep 14, 2006 | 23.27 | 23.27 | 22.98 | 23.07 | 1,075,021 | -0.44(-1.88%) |
Sep 13, 2006 | 23.65 | 23.73 | 23.48 | 23.52 | 742,029 | -0.18(-0.78%) |
Sep 12, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 607,023 | +0.01(+0.02%) |
Sep 11, 2006 | 23.85 | 23.92 | 23.62 | 23.70 | 368,669 | -0.16(-0.65%) |
Sep 08, 2006 | 23.49 | 23.92 | 23.31 | 23.85 | 938,675 | +0.42(+1.81%) |
Sep 07, 2006 | 23.64 | 23.67 | 23.40 | 23.43 | 407,194 | -0.32(-1.33%) |
Sep 06, 2006 | 23.80 | 23.87 | 23.70 | 23.74 | 397,647 | -0.05(-0.20%) |
Sep 05, 2006 | 23.71 | 23.89 | 23.71 | 23.79 | 601,998 | +0.09(+0.38%) |
Sep 01, 2006 | 23.92 | 23.92 | 23.68 | 23.70 | 564,310 | -0.21(-0.87%) |
Aug 31, 2006 | 23.67 | 23.92 | 23.64 | 23.91 | 685,749 | +0.30(+1.26%) |
Aug 30, 2006 | 23.28 | 23.61 | 23.21 | 23.61 | 518,583 | +0.53(+2.28%) |
Aug 29, 2006 | 22.98 | 23.16 | 22.79 | 23.09 | 469,840 | +0.18(+0.78%) |
Aug 28, 2006 | 22.53 | 22.98 | 22.53 | 22.91 | 225,791 | +0.42(+1.86%) |
Aug 25, 2006 | 22.50 | 22.58 | 22.44 | 22.49 | 277,381 | -0.01(-0.05%) |
Aug 24, 2006 | 22.65 | 22.67 | 22.50 | 22.50 | 469,002 | -0.09(-0.40%) |
Aug 23, 2006 | 22.70 | 22.74 | 22.51 | 22.59 | 411,884 | -0.11(-0.50%) |
Aug 22, 2006 | 22.90 | 22.97 | 22.57 | 22.70 | 849,565 | +0.05(+0.21%) |
Aug 21, 2006 | 22.54 | 22.66 | 22.41 | 22.66 | 349,574 | +0.11(+0.48%) |
Aug 18, 2006 | 22.46 | 22.56 | 22.37 | 22.55 | 399,154 | +0.07(+0.29%) |
Aug 17, 2006 | 22.64 | 22.70 | 22.48 | 22.48 | 638,346 | -0.16(-0.71%) |
Aug 16, 2006 | 22.57 | 22.81 | 22.57 | 22.64 | 727,121 | +0.17(+0.77%) |
Aug 15, 2006 | 22.45 | 22.53 | 22.36 | 22.47 | 397,479 | +0.12(+0.53%) |
Aug 14, 2006 | 22.15 | 22.45 | 22.12 | 22.35 | 507,863 | +0.26(+1.19%) |
Aug 11, 2006 | 22.10 | 22.20 | 22.00 | 22.09 | 438,182 | +0.00(+0.00%) |
Aug 10, 2006 | 21.93 | 22.21 | 21.67 | 22.09 | 569,670 | +0.21(+0.95%) |
Aug 09, 2006 | 21.88 | 22.11 | 21.66 | 21.88 | 405,184 | +0.07(+0.30%) |
Aug 08, 2006 | 21.92 | 22.09 | 21.75 | 21.81 | 462,637 | -0.11(-0.49%) |
Aug 07, 2006 | 22.35 | 22.35 | 21.92 | 21.92 | 387,932 | -0.43(-1.92%) |
Aug 04, 2006 | 22.20 | 22.44 | 22.20 | 22.35 | 581,731 | +0.35(+1.57%) |
Aug 03, 2006 | 21.79 | 22.01 | 21.70 | 22.01 | 833,652 | +0.21(+0.99%) |
Aug 02, 2006 | 21.71 | 21.79 | 21.56 | 21.79 | 857,437 | +0.23(+1.08%) |
Aug 01, 2006 | 21.37 | 21.78 | 21.23 | 21.56 | 837,002 | +0.23(+1.06%) |
Jul 31, 2006 | 21.40 | 21.43 | 21.24 | 21.33 | 702,164 | -0.07(-0.34%) |
Jul 28, 2006 | 20.84 | 21.42 | 20.84 | 21.40 | 1,260,780 | +0.56(+2.69%) |
Jul 27, 2006 | 20.96 | 20.98 | 20.79 | 20.84 | 469,505 | -0.05(-0.26%) |
Jul 26, 2006 | 20.91 | 20.98 | 20.87 | 20.90 | 506,523 | -0.02(-0.09%) |
Jul 25, 2006 | 20.96 | 20.98 | 20.84 | 20.91 | 464,647 | -0.07(-0.34%) |
Jul 24, 2006 | 20.80 | 21.04 | 20.80 | 20.98 | 532,150 | +0.20(+0.98%) |
Jul 21, 2006 | 20.85 | 20.95 | 20.67 | 20.78 | 473,692 | -0.05(-0.26%) |
Jul 20, 2006 | 20.98 | 21.04 | 20.81 | 20.84 | 394,967 | -0.11(-0.51%) |
Jul 19, 2006 | 20.57 | 21.12 | 20.57 | 20.94 | 343,712 | +0.35(+1.68%) |
Jul 18, 2006 | 20.17 | 20.60 | 20.15 | 20.60 | 298,319 | +0.40(+1.98%) |
Jul 17, 2006 | 20.12 | 20.24 | 20.01 | 20.20 | 281,401 | -0.01(-0.06%) |
Jul 14, 2006 | 20.47 | 20.47 | 20.14 | 20.21 | 507,360 | -0.24(-1.17%) |
Jul 13, 2006 | 20.39 | 20.52 | 20.36 | 20.45 | 405,519 | -0.02(-0.12%) |
Jul 12, 2006 | 20.38 | 20.47 | 20.24 | 20.47 | 507,193 | +0.05(+0.26%) |
Jul 11, 2006 | 20.51 | 20.59 | 20.30 | 20.42 | 312,054 | -0.06(-0.29%) |
Jul 10, 2006 | 20.27 | 20.59 | 20.27 | 20.48 | 432,655 | +0.24(+1.18%) |
Jul 07, 2006 | 20.58 | 20.68 | 20.16 | 20.24 | 455,770 | -0.41(-1.97%) |
Jul 06, 2006 | 20.63 | 20.69 | 20.47 | 20.64 | 541,530 | +0.01(+0.06%) |
Jul 05, 2006 | 20.46 | 20.69 | 20.25 | 20.63 | 477,545 | +0.05(+0.26%) |
Jul 03, 2006 | 20.21 | 20.63 | 20.11 | 20.58 | 342,372 | +0.35(+1.74%) |
Jun 30, 2006 | 20.27 | 20.51 | 20.18 | 20.23 | 876,867 | +0.05(+0.24%) |
Jun 29, 2006 | 19.70 | 20.30 | 19.66 | 20.18 | 599,486 | +0.58(+2.95%) |
Jun 28, 2006 | 19.43 | 19.61 | 19.31 | 19.60 | 446,725 | +0.26(+1.33%) |
Jun 27, 2006 | 19.47 | 19.58 | 19.29 | 19.34 | 361,299 | -0.13(-0.67%) |
Jun 26, 2006 | 19.37 | 19.49 | 19.26 | 19.47 | 244,048 | +0.18(+0.93%) |
Jun 23, 2006 | 19.34 | 19.46 | 19.16 | 19.30 | 862,295 | +0.02(+0.12%) |
Jun 22, 2006 | 19.17 | 19.32 | 19.03 | 19.27 | 510,208 | +0.04(+0.22%) |
Jun 21, 2006 | 18.96 | 19.24 | 18.78 | 19.23 | 611,378 | +0.27(+1.45%) |
Jun 20, 2006 | 18.93 | 19.10 | 18.87 | 18.96 | 270,681 | -0.03(-0.16%) |
Jun 19, 2006 | 19.31 | 19.40 | 18.95 | 18.98 | 298,319 | -0.29(-1.49%) |
Jun 16, 2006 | 19.39 | 19.40 | 19.18 | 19.27 | 244,383 | -0.12(-0.62%) |
Jun 15, 2006 | 18.88 | 19.39 | 18.88 | 19.39 | 510,878 | +0.55(+2.91%) |
Jun 14, 2006 | 18.81 | 18.98 | 18.75 | 18.84 | 421,265 | +0.01(+0.06%) |
Jun 13, 2006 | 18.79 | 18.95 | 18.63 | 18.83 | 851,910 | -0.08(-0.44%) |
Jun 12, 2006 | 19.12 | 19.13 | 18.81 | 18.91 | 343,712 | -0.22(-1.15%) |
Jun 09, 2006 | 19.07 | 19.24 | 18.97 | 19.13 | 1,182,724 | +0.05(+0.28%) |
Jun 08, 2006 | 19.21 | 19.27 | 18.77 | 19.08 | 687,256 | -0.10(-0.50%) |
Jun 07, 2006 | 19.27 | 19.43 | 19.07 | 19.18 | 490,777 | -0.09(-0.47%) |
Jun 06, 2006 | 19.41 | 19.49 | 19.16 | 19.27 | 547,058 | -0.15(-0.77%) |
Jun 05, 2006 | 19.49 | 19.76 | 18.91 | 19.41 | 545,550 | -0.30(-1.54%) |
Jun 02, 2006 | 19.68 | 19.79 | 19.61 | 19.72 | 891,775 | +0.04(+0.18%) |
Jun 01, 2006 | 19.31 | 19.70 | 19.27 | 19.68 | 691,779 | +0.32(+1.63%) |
May 31, 2006 | 19.40 | 19.61 | 19.07 | 19.37 | 576,706 | -0.04(-0.22%) |
May 30, 2006 | 19.39 | 19.61 | 19.27 | 19.41 | 660,791 | +0.04(+0.22%) |
May 26, 2006 | 18.98 | 19.40 | 18.96 | 19.37 | 465,652 | +0.41(+2.17%) |
May 25, 2006 | 18.62 | 19.16 | 18.59 | 18.96 | 557,778 | +0.33(+1.80%) |
May 24, 2006 | 19.02 | 19.02 | 18.45 | 18.62 | 996,463 | -0.40(-2.10%) |
May 23, 2006 | 19.10 | 19.34 | 18.95 | 19.02 | 776,199 | -0.01(-0.03%) |
May 22, 2006 | 19.12 | 19.17 | 18.78 | 19.03 | 882,227 | -0.24(-1.27%) |
May 19, 2006 | 18.81 | 19.30 | 18.47 | 19.27 | 2,029,777 | +0.47(+2.48%) |
May 18, 2006 | 18.93 | 19.39 | 18.81 | 18.81 | 626,286 | -0.02(-0.10%) |
May 17, 2006 | 18.98 | 18.98 | 18.60 | 18.82 | 778,544 | -0.24(-1.28%) |
May 16, 2006 | 19.24 | 19.40 | 19.06 | 19.07 | 660,624 | -0.13(-0.65%) |
May 15, 2006 | 19.06 | 19.23 | 18.81 | 19.19 | 947,888 | +0.15(+0.78%) |
May 12, 2006 | 19.16 | 19.26 | 18.75 | 19.04 | 1,160,279 | -0.24(-1.24%) |
May 11, 2006 | 20.03 | 20.03 | 19.18 | 19.28 | 905,342 | -0.75(-3.73%) |
May 10, 2006 | 20.14 | 20.20 | 20.01 | 20.03 | 581,563 | -0.11(-0.53%) |
May 09, 2006 | 20.18 | 20.58 | 20.08 | 20.14 | 1,292,605 | +0.21(+1.05%) |
May 08, 2006 | 19.70 | 20.00 | 19.64 | 19.93 | 616,068 | +0.11(+0.54%) |
May 05, 2006 | 19.81 | 20.22 | 19.71 | 19.82 | 442,872 | +0.01(+0.03%) |
May 04, 2006 | 19.44 | 19.92 | 19.35 | 19.81 | 444,045 | +0.37(+1.90%) |
May 03, 2006 | 19.16 | 19.57 | 19.09 | 19.44 | 891,105 | +0.32(+1.69%) |
May 02, 2006 | 18.81 | 19.25 | 18.30 | 19.12 | 2,205,485 | +0.08(+0.41%) |