Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.72 | 25.80 | 25.67 | 25.77 | 719,410 | +0.18(+0.71%) |
May 30, 2007 | 25.24 | 25.65 | 25.20 | 25.59 | 1,155,294 | +0.19(+0.74%) |
May 29, 2007 | 25.32 | 25.43 | 25.26 | 25.40 | 1,376,616 | +0.15(+0.60%) |
May 25, 2007 | 25.22 | 25.29 | 25.19 | 25.25 | 516,569 | +0.09(+0.36%) |
May 24, 2007 | 25.47 | 25.57 | 25.06 | 25.16 | 1,399,154 | -0.34(-1.32%) |
May 23, 2007 | 25.57 | 25.66 | 25.44 | 25.49 | 715,804 | -0.01(-0.04%) |
May 22, 2007 | 25.50 | 25.57 | 25.41 | 25.50 | 1,342,809 | +0.09(+0.34%) |
May 21, 2007 | 25.49 | 25.53 | 25.21 | 25.42 | 1,445,582 | +0.17(+0.67%) |
May 18, 2007 | 25.23 | 25.30 | 25.11 | 25.25 | 959,214 | +0.19(+0.76%) |
May 17, 2007 | 25.07 | 25.18 | 25.01 | 25.06 | 588,239 | -0.02(-0.09%) |
May 16, 2007 | 25.06 | 25.08 | 24.87 | 25.08 | 559,842 | +0.13(+0.53%) |
May 15, 2007 | 25.15 | 25.25 | 24.95 | 24.95 | 506,201 | -0.18(-0.72%) |
May 14, 2007 | 25.27 | 25.37 | 25.03 | 25.13 | 544,967 | -0.09(-0.36%) |
May 11, 2007 | 25.11 | 25.23 | 25.02 | 25.22 | 875,823 | +0.15(+0.59%) |
May 10, 2007 | 25.29 | 25.32 | 24.97 | 25.07 | 1,093,990 | -0.31(-1.22%) |
May 09, 2007 | 25.10 | 25.39 | 25.10 | 25.38 | 1,528,972 | +0.21(+0.83%) |
May 08, 2007 | 25.16 | 25.21 | 24.98 | 25.17 | 651,796 | -0.06(-0.23%) |
May 07, 2007 | 25.28 | 25.30 | 25.19 | 25.23 | 1,392,393 | -0.04(-0.14%) |
May 04, 2007 | 25.27 | 25.27 | 25.14 | 25.27 | 801,448 | +0.12(+0.48%) |
May 03, 2007 | 25.21 | 25.21 | 25.06 | 25.15 | 828,494 | +0.05(+0.19%) |
May 02, 2007 | 24.89 | 25.16 | 24.89 | 25.10 | 1,238,233 | +0.28(+1.14%) |
May 01, 2007 | 24.87 | 24.88 | 24.61 | 24.81 | 1,125,093 | +0.05(+0.21%) |
Apr 30, 2007 | 25.08 | 25.22 | 24.76 | 24.76 | 1,223,809 | -0.37(-1.49%) |
Apr 27, 2007 | 25.11 | 25.18 | 25.03 | 25.14 | 969,581 | -0.03(-0.11%) |
Apr 26, 2007 | 25.09 | 25.24 | 25.02 | 25.16 | 1,506,434 | +0.10(+0.39%) |
Apr 25, 2007 | 25.00 | 25.15 | 24.86 | 25.07 | 2,075,292 | +0.22(+0.89%) |
Apr 24, 2007 | 24.92 | 24.92 | 24.70 | 24.84 | 845,172 | -0.00(-0.02%) |
Apr 23, 2007 | 24.79 | 24.91 | 24.79 | 24.85 | 841,115 | +0.08(+0.31%) |
Apr 20, 2007 | 24.82 | 24.87 | 24.67 | 24.77 | 1,254,460 | +0.18(+0.75%) |
Apr 19, 2007 | 24.46 | 24.67 | 24.41 | 24.59 | 947,494 | -0.07(-0.27%) |
Apr 18, 2007 | 24.59 | 24.70 | 24.51 | 24.65 | 898,771 | +0.04(+0.16%) |
Apr 17, 2007 | 24.67 | 24.68 | 24.57 | 24.61 | 1,079,566 | +0.01(+0.05%) |
Apr 16, 2007 | 24.50 | 24.63 | 24.47 | 24.60 | 1,005,642 | +0.22(+0.88%) |
Apr 13, 2007 | 24.38 | 24.39 | 24.23 | 24.39 | 1,213,441 | +0.04(+0.18%) |
Apr 12, 2007 | 24.05 | 24.34 | 24.02 | 24.34 | 1,340,105 | +0.19(+0.79%) |
Apr 11, 2007 | 24.32 | 24.34 | 24.08 | 24.15 | 1,449,188 | -0.14(-0.56%) |
Apr 10, 2007 | 24.27 | 24.33 | 24.22 | 24.29 | 933,971 | +0.06(+0.23%) |
Apr 09, 2007 | 24.28 | 24.30 | 24.18 | 24.23 | 293,894 | +0.05(+0.19%) |
Apr 05, 2007 | 24.04 | 24.24 | 24.04 | 24.18 | 185,712 | +0.07(+0.29%) |
Apr 04, 2007 | 24.03 | 24.18 | 24.03 | 24.11 | 408,837 | +0.04(+0.17%) |
Apr 03, 2007 | 23.98 | 24.12 | 23.95 | 24.07 | 285,330 | +0.27(+1.12%) |
Apr 02, 2007 | 23.70 | 23.85 | 23.70 | 23.81 | 372,326 | +0.04(+0.19%) |
Mar 30, 2007 | 23.81 | 23.88 | 23.57 | 23.76 | 359,254 | +0.07(+0.31%) |
Mar 29, 2007 | 23.82 | 23.91 | 23.55 | 23.69 | 483,663 | -0.00(-0.02%) |
Mar 28, 2007 | 23.83 | 23.83 | 23.61 | 23.70 | 737,440 | -0.20(-0.82%) |
Mar 27, 2007 | 24.03 | 24.03 | 23.82 | 23.89 | 366,466 | -0.03(-0.14%) |
Mar 26, 2007 | 24.13 | 24.43 | 23.79 | 23.92 | 286,682 | -0.12(-0.51%) |
Mar 23, 2007 | 24.05 | 24.13 | 24.02 | 24.05 | 294,345 | +0.02(+0.07%) |
Mar 22, 2007 | 24.15 | 24.15 | 23.96 | 24.03 | 186,163 | +0.01(+0.04%) |
Mar 21, 2007 | 23.70 | 24.08 | 23.64 | 24.02 | 334,012 | +0.37(+1.55%) |
Mar 20, 2007 | 23.55 | 23.68 | 23.52 | 23.65 | 308,769 | +0.14(+0.58%) |
Mar 19, 2007 | 23.50 | 23.56 | 23.37 | 23.52 | 599,959 | +0.26(+1.10%) |
Mar 16, 2007 | 23.47 | 23.47 | 23.20 | 23.26 | 188,417 | -0.09(-0.38%) |
Mar 15, 2007 | 23.28 | 23.37 | 23.19 | 23.35 | 440,841 | +0.16(+0.71%) |
Mar 14, 2007 | 23.15 | 23.25 | 22.82 | 23.19 | 466,985 | +0.10(+0.45%) |
Mar 13, 2007 | 23.61 | 23.52 | 23.08 | 23.08 | 553,531 | -0.53(-2.23%) |
Mar 12, 2007 | 23.47 | 23.63 | 23.44 | 23.61 | 436,784 | +0.09(+0.40%) |
Mar 09, 2007 | 23.65 | 23.67 | 23.39 | 23.52 | 415,599 | +0.05(+0.21%) |
Mar 08, 2007 | 23.51 | 23.66 | 23.39 | 23.47 | 719,861 | +0.22(+0.94%) |
Mar 07, 2007 | 23.22 | 23.35 | 23.15 | 23.25 | 217,265 | +0.02(+0.07%) |
Mar 06, 2007 | 23.01 | 23.29 | 23.01 | 23.23 | 380,890 | +0.47(+2.07%) |
Mar 05, 2007 | 22.90 | 23.17 | 22.76 | 22.76 | 663,967 | -0.36(-1.55%) |
Mar 02, 2007 | 23.45 | 23.54 | 23.12 | 23.12 | 683,349 | -0.42(-1.77%) |
Mar 01, 2007 | 23.39 | 23.71 | 23.12 | 23.54 | 421,143 | -0.14(-0.58%) |
Feb 28, 2007 | 23.56 | 24.02 | 23.39 | 23.68 | 353,845 | +0.18(+0.76%) |
Feb 27, 2007 | 23.80 | 24.08 | 23.44 | 23.50 | 1,677,723 | -0.91(-3.74%) |
Feb 26, 2007 | 24.64 | 24.64 | 24.32 | 24.41 | 772,451 | -0.10(-0.40%) |
Feb 23, 2007 | 24.56 | 24.58 | 24.42 | 24.51 | 225,830 | -0.04(-0.18%) |
Feb 22, 2007 | 24.58 | 24.64 | 24.43 | 24.56 | 1,030,884 | +0.05(+0.19%) |
Feb 21, 2007 | 24.44 | 24.53 | 24.35 | 24.51 | 404,781 | +0.05(+0.21%) |
Feb 20, 2007 | 24.33 | 24.49 | 24.22 | 24.46 | 286,231 | +0.17(+0.70%) |
Feb 16, 2007 | 24.27 | 24.30 | 24.20 | 24.29 | 588,239 | -0.02(-0.08%) |
Feb 15, 2007 | 24.19 | 24.33 | 24.19 | 24.31 | 359,705 | +0.09(+0.38%) |
Feb 14, 2007 | 24.04 | 24.24 | 24.02 | 24.21 | 302,377 | +0.22(+0.90%) |
Feb 13, 2007 | 23.88 | 24.00 | 23.86 | 24.00 | 362,860 | +0.16(+0.68%) |
Feb 12, 2007 | 23.99 | 24.03 | 23.74 | 23.84 | 967,539 | -0.14(-0.59%) |
Feb 09, 2007 | 24.23 | 24.25 | 23.85 | 23.98 | 421,459 | -0.20(-0.83%) |
Feb 08, 2007 | 24.13 | 24.25 | 24.07 | 24.18 | 899,263 | +0.01(+0.05%) |
Feb 07, 2007 | 24.13 | 24.24 | 24.07 | 24.17 | 801,448 | +0.06(+0.23%) |
Feb 06, 2007 | 24.07 | 24.11 | 23.94 | 24.11 | 413,345 | +0.10(+0.40%) |
Feb 05, 2007 | 23.97 | 24.05 | 23.92 | 24.02 | 474,197 | +0.04(+0.16%) |
Feb 02, 2007 | 24.10 | 24.10 | 23.93 | 23.98 | 542,713 | +0.07(+0.30%) |
Feb 01, 2007 | 23.81 | 23.96 | 23.79 | 23.91 | 855,539 | +0.22(+0.92%) |
Jan 31, 2007 | 23.35 | 23.76 | 23.35 | 23.69 | 761,331 | +0.18(+0.75%) |
Jan 30, 2007 | 23.47 | 23.53 | 23.40 | 23.52 | 735,637 | +0.12(+0.49%) |
Jan 29, 2007 | 23.41 | 23.52 | 23.35 | 23.40 | 1,012,403 | +0.02(+0.09%) |
Jan 26, 2007 | 23.34 | 23.44 | 23.24 | 23.38 | 941,183 | +0.02(+0.07%) |
Jan 25, 2007 | 23.59 | 23.64 | 23.30 | 23.37 | 532,345 | -0.29(-1.22%) |
Jan 24, 2007 | 23.43 | 23.66 | 23.43 | 23.66 | 825,338 | +0.23(+0.98%) |
Jan 23, 2007 | 23.30 | 23.52 | 23.28 | 23.43 | 961,918 | +0.14(+0.61%) |
Jan 22, 2007 | 23.43 | 23.45 | 23.20 | 23.28 | 624,300 | -0.12(-0.52%) |
Jan 19, 2007 | 23.28 | 23.42 | 23.25 | 23.41 | 643,232 | +0.14(+0.58%) |
Jan 18, 2007 | 23.45 | 23.52 | 23.24 | 23.27 | 849,679 | -0.22(-0.94%) |
Jan 17, 2007 | 23.51 | 23.58 | 23.44 | 23.49 | 1,689,893 | -0.01(-0.06%) |
Jan 16, 2007 | 23.52 | 23.57 | 23.44 | 23.50 | 782,967 | +0.00(+0.00%) |
Jan 12, 2007 | 23.28 | 23.50 | 23.28 | 23.50 | 356,099 | +0.14(+0.62%) |
Jan 11, 2007 | 23.19 | 23.38 | 23.16 | 23.36 | 653,149 | +0.22(+0.95%) |
Jan 10, 2007 | 22.87 | 23.18 | 22.78 | 23.14 | 595,451 | +0.18(+0.80%) |
Jan 09, 2007 | 22.91 | 22.99 | 22.63 | 22.96 | 269,102 | +0.10(+0.42%) |
Jan 08, 2007 | 22.81 | 22.94 | 22.71 | 22.86 | 402,076 | +0.10(+0.43%) |
Jan 05, 2007 | 22.87 | 22.87 | 22.72 | 22.76 | 540,910 | -0.18(-0.78%) |
Jan 04, 2007 | 22.87 | 22.98 | 22.70 | 22.94 | 1,006,092 | +0.08(+0.36%) |
Jan 03, 2007 | 23.01 | 23.10 | 22.67 | 22.86 | 689,209 | -0.00(-0.02%) |
Dec 29, 2006 | 22.89 | 23.05 | 22.85 | 22.87 | 433,629 | -0.12(-0.51%) |
Dec 28, 2006 | 23.05 | 23.07 | 22.97 | 22.98 | 347,534 | -0.06(-0.25%) |
Dec 27, 2006 | 23.01 | 23.07 | 22.96 | 23.04 | 255,129 | +0.15(+0.67%) |
Dec 26, 2006 | 22.89 | 22.96 | 22.79 | 22.89 | 759,528 | +0.08(+0.37%) |
Dec 22, 2006 | 22.93 | 23.01 | 22.80 | 22.80 | 678,842 | -0.17(-0.72%) |
Dec 21, 2006 | 23.19 | 23.19 | 22.91 | 22.97 | 481,860 | -0.14(-0.60%) |
Dec 20, 2006 | 23.19 | 23.24 | 23.09 | 23.11 | 802,800 | -0.01(-0.05%) |
Dec 19, 2006 | 23.09 | 23.50 | 22.90 | 23.12 | 892,952 | -0.03(-0.13%) |
Dec 18, 2006 | 23.41 | 23.66 | 23.06 | 23.15 | 400,724 | -0.12(-0.50%) |
Dec 15, 2006 | 23.41 | 23.41 | 23.26 | 23.27 | 489,072 | -0.05(-0.23%) |
Dec 14, 2006 | 23.20 | 23.39 | 23.20 | 23.32 | 892,952 | +0.16(+0.71%) |
Dec 13, 2006 | 23.24 | 23.25 | 23.10 | 23.15 | 342,576 | +0.02(+0.07%) |
Dec 12, 2006 | 23.25 | 23.25 | 23.04 | 23.14 | 267,750 | -0.13(-0.54%) |
Dec 11, 2006 | 23.25 | 23.32 | 23.20 | 23.27 | 536,853 | -0.02(-0.09%) |
Dec 08, 2006 | 23.22 | 23.41 | 23.20 | 23.29 | 609,876 | +0.04(+0.15%) |
Dec 07, 2006 | 23.48 | 23.48 | 23.25 | 23.25 | 316,883 | -0.13(-0.56%) |
Dec 06, 2006 | 23.38 | 23.47 | 23.33 | 23.38 | 436,334 | -0.02(-0.07%) |
Dec 05, 2006 | 23.36 | 23.42 | 23.27 | 23.40 | 298,402 | +0.06(+0.28%) |
Dec 04, 2006 | 23.16 | 23.37 | 23.15 | 23.33 | 357,451 | +0.30(+1.32%) |
Dec 01, 2006 | 22.91 | 23.16 | 22.84 | 23.03 | 612,130 | -0.10(-0.43%) |
Nov 30, 2006 | 23.09 | 23.20 | 22.97 | 23.13 | 286,682 | +0.08(+0.37%) |
Nov 29, 2006 | 22.96 | 23.05 | 22.87 | 23.04 | 384,947 | +0.24(+1.05%) |
Nov 28, 2006 | 22.80 | 22.83 | 22.66 | 22.80 | 250,621 | +0.06(+0.28%) |
Nov 27, 2006 | 23.16 | 23.17 | 22.74 | 22.74 | 476,902 | -0.48(-2.05%) |
Nov 24, 2006 | 23.17 | 23.25 | 23.17 | 23.22 | 72,572 | -0.05(-0.21%) |
Nov 22, 2006 | 23.19 | 23.27 | 23.11 | 23.27 | 211,856 | +0.18(+0.78%) |
Nov 21, 2006 | 23.02 | 23.11 | 22.99 | 23.09 | 399,372 | +0.10(+0.41%) |
Nov 20, 2006 | 22.87 | 23.04 | 22.87 | 22.99 | 299,303 | +0.02(+0.11%) |
Nov 17, 2006 | 22.92 | 22.97 | 22.87 | 22.97 | 492,228 | -0.03(-0.14%) |
Nov 16, 2006 | 23.03 | 23.06 | 22.95 | 23.00 | 627,005 | +0.02(+0.10%) |
Nov 15, 2006 | 22.85 | 23.06 | 22.84 | 22.98 | 493,129 | +0.18(+0.80%) |
Nov 14, 2006 | 22.63 | 22.81 | 22.49 | 22.79 | 194,727 | +0.25(+1.10%) |
Nov 13, 2006 | 22.50 | 22.61 | 22.50 | 22.55 | 325,898 | +0.06(+0.25%) |
Nov 10, 2006 | 22.41 | 22.49 | 22.33 | 22.49 | 170,386 | +0.12(+0.53%) |
Nov 09, 2006 | 22.58 | 22.58 | 22.35 | 22.37 | 1,114,725 | -0.13(-0.59%) |
Nov 08, 2006 | 22.30 | 22.54 | 22.28 | 22.51 | 338,068 | +0.10(+0.47%) |
Nov 07, 2006 | 22.31 | 22.49 | 22.31 | 22.40 | 138,833 | +0.08(+0.38%) |
Nov 06, 2006 | 22.14 | 22.36 | 22.08 | 22.32 | 231,239 | +0.32(+1.47%) |
Nov 03, 2006 | 22.14 | 22.14 | 21.88 | 21.99 | 185,712 | -0.02(-0.10%) |
Nov 02, 2006 | 21.93 | 22.02 | 21.86 | 22.02 | 848,327 | +0.02(+0.10%) |
Nov 01, 2006 | 22.29 | 22.32 | 21.97 | 21.99 | 239,803 | -0.25(-1.12%) |
Oct 31, 2006 | 22.32 | 22.32 | 22.13 | 22.24 | 241,155 | -0.01(-0.05%) |
Oct 30, 2006 | 22.19 | 22.30 | 22.13 | 22.25 | 158,216 | +0.04(+0.16%) |
Oct 27, 2006 | 22.35 | 22.45 | 22.20 | 22.22 | 444,898 | -0.23(-1.02%) |
Oct 26, 2006 | 22.33 | 22.45 | 22.18 | 22.45 | 274,962 | +0.16(+0.70%) |
Oct 25, 2006 | 22.17 | 22.29 | 22.15 | 22.29 | 164,977 | +0.10(+0.43%) |
Oct 24, 2006 | 22.07 | 22.20 | 22.06 | 22.20 | 293,443 | +0.06(+0.27%) |
Oct 23, 2006 | 21.97 | 22.19 | 21.91 | 22.14 | 107,280 | +0.12(+0.55%) |
Oct 20, 2006 | 22.10 | 22.10 | 21.96 | 22.01 | 252,875 | -0.09(-0.40%) |
Oct 19, 2006 | 22.00 | 22.15 | 22.00 | 22.10 | 543,614 | +0.02(+0.09%) |
Oct 18, 2006 | 22.30 | 22.30 | 22.00 | 22.08 | 294,796 | -0.06(-0.26%) |
Oct 17, 2006 | 22.26 | 22.26 | 22.00 | 22.14 | 320,489 | -0.17(-0.76%) |
Oct 16, 2006 | 22.18 | 22.32 | 22.13 | 22.31 | 284,428 | +0.20(+0.92%) |
Oct 13, 2006 | 22.06 | 22.16 | 22.05 | 22.11 | 224,477 | +0.01(+0.06%) |
Oct 12, 2006 | 21.91 | 22.10 | 21.88 | 22.09 | 294,345 | +0.28(+1.30%) |
Oct 11, 2006 | 21.79 | 21.88 | 21.71 | 21.81 | 500,792 | -0.06(-0.25%) |
Oct 10, 2006 | 21.88 | 21.93 | 21.79 | 21.86 | 589,141 | +0.01(+0.04%) |
Oct 09, 2006 | 21.72 | 21.92 | 21.71 | 21.85 | 119,901 | +0.09(+0.41%) |
Oct 06, 2006 | 21.82 | 21.82 | 21.66 | 21.77 | 550,826 | -0.06(-0.30%) |
Oct 05, 2006 | 21.64 | 21.84 | 21.62 | 21.83 | 196,079 | +0.21(+0.96%) |
Oct 04, 2006 | 21.26 | 21.63 | 21.26 | 21.62 | 504,849 | +0.34(+1.59%) |
Oct 03, 2006 | 21.15 | 21.34 | 21.15 | 21.28 | 161,371 | -0.05(-0.24%) |
Oct 02, 2006 | 21.46 | 21.49 | 21.27 | 21.33 | 209,151 | -0.08(-0.35%) |
Sep 29, 2006 | 21.55 | 21.55 | 21.41 | 21.41 | 556,686 | -0.11(-0.49%) |
Sep 28, 2006 | 21.47 | 21.53 | 21.40 | 21.51 | 213,659 | +0.03(+0.13%) |
Sep 27, 2006 | 21.51 | 21.58 | 21.43 | 21.49 | 471,944 | +0.03(+0.16%) |
Sep 26, 2006 | 21.32 | 21.49 | 21.25 | 21.45 | 402,978 | +0.08(+0.35%) |
Sep 25, 2006 | 21.22 | 21.40 | 21.02 | 21.38 | 201,939 | +0.24(+1.12%) |
Sep 22, 2006 | 21.24 | 21.24 | 21.07 | 21.14 | 265,947 | -0.13(-0.59%) |
Sep 21, 2006 | 21.50 | 21.51 | 21.25 | 21.27 | 323,193 | -0.17(-0.79%) |
Sep 20, 2006 | 21.47 | 21.52 | 21.34 | 21.43 | 556,235 | +0.15(+0.70%) |
Sep 19, 2006 | 21.42 | 21.42 | 21.14 | 21.29 | 441,292 | -0.10(-0.45%) |
Sep 18, 2006 | 21.41 | 21.49 | 21.31 | 21.38 | 325,447 | +0.04(+0.20%) |
Sep 15, 2006 | 21.47 | 21.47 | 21.30 | 21.34 | 229,436 | +0.04(+0.21%) |
Sep 14, 2006 | 21.34 | 21.35 | 21.22 | 21.30 | 567,504 | -0.06(-0.30%) |
Sep 13, 2006 | 21.23 | 21.40 | 21.22 | 21.36 | 167,682 | +0.16(+0.77%) |
Sep 12, 2006 | 20.88 | 21.24 | 20.87 | 21.20 | 250,621 | +0.37(+1.78%) |
Sep 11, 2006 | 20.75 | 20.94 | 20.60 | 20.82 | 205,545 | -0.01(-0.03%) |
Sep 08, 2006 | 20.81 | 20.88 | 20.74 | 20.83 | 115,844 | +0.13(+0.61%) |
Sep 07, 2006 | 20.77 | 20.82 | 20.62 | 20.71 | 287,583 | -0.13(-0.63%) |
Sep 06, 2006 | 21.00 | 21.03 | 20.81 | 20.84 | 347,084 | -0.34(-1.58%) |
Sep 05, 2006 | 21.16 | 21.19 | 21.05 | 21.17 | 305,614 | +0.07(+0.33%) |
Sep 01, 2006 | 21.06 | 21.14 | 20.98 | 21.10 | 165,879 | +0.13(+0.61%) |
Aug 31, 2006 | 20.94 | 21.03 | 20.90 | 20.97 | 348,887 | +0.04(+0.20%) |
Aug 30, 2006 | 20.93 | 20.94 | 20.81 | 20.93 | 224,477 | +0.04(+0.20%) |
Aug 29, 2006 | 20.81 | 20.89 | 20.65 | 20.89 | 361,959 | +0.11(+0.54%) |
Aug 28, 2006 | 20.64 | 20.81 | 20.60 | 20.78 | 201,038 | +0.18(+0.88%) |
Aug 25, 2006 | 20.60 | 20.71 | 20.52 | 20.59 | 179,852 | -0.02(-0.09%) |
Aug 24, 2006 | 20.73 | 20.73 | 20.51 | 20.61 | 351,591 | -0.06(-0.31%) |
Aug 23, 2006 | 20.90 | 20.91 | 20.59 | 20.68 | 226,280 | -0.18(-0.86%) |
Aug 22, 2006 | 20.85 | 20.94 | 20.77 | 20.86 | 158,216 | +0.02(+0.07%) |
Aug 21, 2006 | 20.87 | 20.92 | 20.79 | 20.84 | 174,894 | -0.13(-0.61%) |
Aug 18, 2006 | 20.98 | 21.03 | 20.82 | 20.97 | 213,659 | -0.00(-0.01%) |
Aug 17, 2006 | 20.90 | 21.06 | 20.90 | 20.97 | 246,114 | +0.06(+0.26%) |
Aug 16, 2006 | 20.70 | 20.95 | 20.66 | 20.92 | 430,925 | +0.36(+1.77%) |
Aug 15, 2006 | 20.40 | 20.58 | 20.31 | 20.55 | 384,496 | +0.40(+1.97%) |
Aug 14, 2006 | 20.21 | 20.37 | 20.11 | 20.15 | 345,281 | +0.01(+0.06%) |
Aug 11, 2006 | 22.18 | 20.21 | 20.04 | 20.14 | 249,269 | -0.16(-0.81%) |
Aug 10, 2006 | 20.08 | 20.32 | 20.06 | 20.31 | 253,777 | +0.16(+0.82%) |
Aug 09, 2006 | 20.51 | 20.51 | 20.12 | 20.14 | 489,974 | -0.16(-0.80%) |
Aug 08, 2006 | 20.55 | 20.57 | 20.24 | 20.31 | 316,883 | -0.18(-0.87%) |
Aug 07, 2006 | 20.55 | 20.56 | 20.40 | 20.48 | 369,171 | -0.09(-0.45%) |
Aug 04, 2006 | 20.80 | 20.98 | 20.46 | 20.58 | 518,372 | -0.11(-0.53%) |
Aug 03, 2006 | 20.38 | 20.74 | 20.32 | 20.69 | 293,443 | +0.14(+0.69%) |
Aug 02, 2006 | 20.42 | 20.61 | 20.42 | 20.54 | 887,994 | +0.22(+1.09%) |
Aug 01, 2006 | 20.41 | 20.41 | 20.22 | 20.32 | 291,189 | -0.21(-1.00%) |
Jul 31, 2006 | 20.41 | 20.56 | 20.39 | 20.53 | 436,334 | +0.07(+0.34%) |
Jul 28, 2006 | 20.27 | 20.50 | 20.25 | 20.46 | 1,107,964 | +0.31(+1.52%) |
Jul 27, 2006 | 20.39 | 20.50 | 20.14 | 20.15 | 1,263,926 | -0.19(-0.95%) |
Jul 26, 2006 | 20.41 | 20.44 | 20.18 | 20.35 | 251,973 | -0.06(-0.28%) |
Jul 25, 2006 | 20.23 | 20.50 | 20.15 | 20.40 | 156,863 | +0.22(+1.11%) |
Jul 24, 2006 | 19.97 | 20.20 | 19.91 | 20.18 | 219,970 | +0.47(+2.36%) |
Jul 21, 2006 | 19.99 | 19.99 | 19.71 | 19.71 | 302,008 | -0.36(-1.78%) |
Jul 20, 2006 | 20.46 | 20.48 | 20.05 | 20.07 | 200,587 | -0.43(-2.09%) |
Jul 19, 2006 | 20.06 | 20.54 | 20.06 | 20.50 | 433,178 | +0.49(+2.47%) |
Jul 18, 2006 | 20.07 | 20.14 | 19.73 | 20.00 | 698,224 | +0.03(+0.16%) |
Jul 17, 2006 | 20.04 | 20.19 | 19.95 | 19.97 | 610,777 | -0.07(-0.35%) |
Jul 14, 2006 | 20.19 | 20.21 | 19.92 | 20.04 | 1,321,173 | -0.22(-1.06%) |
Jul 13, 2006 | 20.50 | 20.57 | 20.25 | 20.26 | 284,428 | -0.39(-1.91%) |
Jul 12, 2006 | 20.83 | 20.94 | 20.61 | 20.65 | 255,580 | -0.22(-1.03%) |
Jul 11, 2006 | 20.76 | 20.92 | 20.64 | 20.87 | 188,417 | +0.11(+0.53%) |
Jul 10, 2006 | 20.90 | 21.02 | 20.73 | 20.76 | 203,742 | -0.13(-0.64%) |
Jul 07, 2006 | 21.08 | 21.10 | 20.85 | 20.89 | 232,591 | -0.24(-1.14%) |
Jul 06, 2006 | 21.20 | 21.26 | 21.06 | 21.13 | 648,641 | +0.04(+0.21%) |
Jul 05, 2006 | 21.16 | 21.19 | 20.97 | 21.09 | 433,178 | -0.28(-1.32%) |
Jul 03, 2006 | 21.26 | 21.40 | 21.25 | 21.37 | 90,151 | +0.09(+0.43%) |
Jun 30, 2006 | 21.37 | 21.37 | 21.22 | 21.28 | 630,611 | +0.04(+0.17%) |
Jun 29, 2006 | 20.80 | 21.24 | 20.80 | 21.24 | 487,269 | +0.57(+2.74%) |
Jun 28, 2006 | 20.67 | 20.68 | 20.51 | 20.68 | 160,920 | +0.05(+0.25%) |
Jun 27, 2006 | 20.87 | 20.88 | 20.59 | 20.63 | 239,352 | -0.20(-0.96%) |
Jun 26, 2006 | 20.81 | 20.86 | 20.75 | 20.83 | 198,333 | +0.04(+0.18%) |
Jun 23, 2006 | 20.64 | 20.90 | 20.60 | 20.79 | 405,682 | +0.14(+0.69%) |
Jun 22, 2006 | 20.70 | 20.76 | 20.56 | 20.65 | 306,515 | -0.22(-1.05%) |
Jun 21, 2006 | 20.54 | 20.95 | 20.54 | 20.87 | 1,581,711 | +0.43(+2.10%) |
Jun 20, 2006 | 20.55 | 20.67 | 20.44 | 20.44 | 508,004 | -0.08(-0.38%) |
Jun 19, 2006 | 20.88 | 20.88 | 20.48 | 20.52 | 1,061,987 | -0.30(-1.46%) |
Jun 16, 2006 | 20.87 | 20.90 | 20.72 | 20.82 | 638,724 | -0.12(-0.58%) |
Jun 15, 2006 | 20.41 | 20.95 | 20.41 | 20.94 | 380,890 | +0.68(+3.36%) |
Jun 14, 2006 | 20.03 | 20.29 | 20.03 | 20.26 | 595,902 | +0.20(+1.00%) |
Jun 13, 2006 | 20.26 | 20.44 | 20.01 | 20.06 | 2,658,122 | -0.28(-1.36%) |
Jun 12, 2006 | 20.82 | 20.85 | 20.34 | 20.34 | 1,231,472 | -0.46(-2.21%) |
Jun 09, 2006 | 20.96 | 21.09 | 20.78 | 20.80 | 343,027 | -0.05(-0.23%) |
Jun 08, 2006 | 20.74 | 20.90 | 20.36 | 20.85 | 1,554,215 | -0.10(-0.48%) |
Jun 07, 2006 | 21.10 | 21.28 | 20.94 | 20.95 | 494,932 | -0.18(-0.83%) |
Jun 06, 2006 | 21.20 | 21.23 | 20.95 | 21.12 | 415,148 | -0.15(-0.69%) |
Jun 05, 2006 | 21.74 | 21.74 | 21.25 | 21.27 | 1,126,896 | -0.50(-2.31%) |
Jun 02, 2006 | 21.93 | 21.93 | 21.64 | 21.77 | 449,856 | +0.00(+0.01%) |