Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.59 | 26.93 | 26.53 | 26.72 | 464,624 | +0.22(+0.84%) |
May 30, 2007 | 26.14 | 26.58 | 26.02 | 26.50 | 423,731 | +0.35(+1.35%) |
May 29, 2007 | 25.92 | 26.14 | 25.86 | 26.14 | 429,906 | +0.30(+1.16%) |
May 25, 2007 | 25.85 | 25.95 | 25.81 | 25.84 | 275,069 | +0.04(+0.17%) |
May 24, 2007 | 25.78 | 25.95 | 25.71 | 25.80 | 737,015 | -0.01(-0.03%) |
May 23, 2007 | 25.59 | 25.84 | 25.50 | 25.81 | 384,235 | +0.21(+0.80%) |
May 22, 2007 | 25.45 | 25.71 | 25.40 | 25.60 | 198,409 | +0.24(+0.95%) |
May 21, 2007 | 25.22 | 25.47 | 25.21 | 25.36 | 247,691 | +0.12(+0.48%) |
May 18, 2007 | 25.10 | 25.28 | 25.03 | 25.24 | 493,285 | +0.16(+0.65%) |
May 17, 2007 | 25.06 | 25.15 | 25.00 | 25.08 | 236,390 | -0.04(-0.17%) |
May 16, 2007 | 24.99 | 25.12 | 24.97 | 25.12 | 290,681 | +0.15(+0.58%) |
May 15, 2007 | 25.11 | 25.23 | 24.96 | 24.98 | 371,769 | -0.14(-0.55%) |
May 14, 2007 | 25.29 | 25.29 | 25.05 | 25.11 | 316,429 | -0.15(-0.58%) |
May 11, 2007 | 25.36 | 25.36 | 25.05 | 25.26 | 330,876 | +0.02(+0.07%) |
May 10, 2007 | 25.49 | 25.70 | 25.24 | 25.24 | 446,333 | -0.24(-0.94%) |
May 09, 2007 | 25.23 | 25.60 | 25.18 | 25.48 | 180,350 | +0.15(+0.58%) |
May 08, 2007 | 25.20 | 25.39 | 25.05 | 25.34 | 395,536 | +0.14(+0.54%) |
May 07, 2007 | 25.17 | 25.36 | 25.15 | 25.20 | 251,885 | +0.05(+0.20%) |
May 04, 2007 | 24.93 | 25.23 | 24.93 | 25.15 | 395,769 | +0.27(+1.10%) |
May 03, 2007 | 24.69 | 24.98 | 24.60 | 24.87 | 532,198 | +0.20(+0.80%) |
May 02, 2007 | 24.34 | 24.73 | 24.27 | 24.68 | 446,915 | +0.33(+1.37%) |
May 01, 2007 | 24.52 | 24.53 | 23.62 | 24.34 | 794,568 | -0.20(-0.80%) |
Apr 30, 2007 | 24.93 | 24.94 | 24.54 | 24.54 | 560,392 | -0.39(-1.55%) |
Apr 27, 2007 | 25.11 | 25.11 | 24.69 | 24.93 | 411,847 | -0.21(-0.82%) |
Apr 26, 2007 | 25.35 | 25.35 | 24.98 | 25.13 | 274,603 | -0.27(-1.08%) |
Apr 25, 2007 | 25.19 | 25.71 | 25.19 | 25.41 | 393,556 | +0.31(+1.23%) |
Apr 24, 2007 | 25.50 | 25.51 | 24.92 | 25.10 | 360,701 | -0.45(-1.75%) |
Apr 23, 2007 | 25.61 | 25.73 | 25.45 | 25.54 | 157,166 | -0.07(-0.27%) |
Apr 20, 2007 | 25.75 | 25.88 | 25.47 | 25.61 | 260,506 | +0.10(+0.40%) |
Apr 19, 2007 | 25.57 | 25.69 | 25.39 | 25.51 | 273,322 | -0.11(-0.44%) |
Apr 18, 2007 | 25.75 | 25.88 | 25.58 | 25.62 | 319,225 | -0.19(-0.73%) |
Apr 17, 2007 | 25.86 | 25.95 | 25.65 | 25.81 | 265,749 | -0.07(-0.27%) |
Apr 16, 2007 | 25.48 | 25.96 | 25.46 | 25.88 | 212,572 | +0.53(+2.10%) |
Apr 13, 2007 | 25.29 | 25.72 | 25.11 | 25.35 | 492,353 | +0.03(+0.10%) |
Apr 12, 2007 | 25.29 | 25.53 | 25.02 | 25.32 | 276,934 | +0.04(+0.17%) |
Apr 11, 2007 | 25.42 | 25.46 | 25.15 | 25.28 | 285,205 | -0.08(-0.30%) |
Apr 10, 2007 | 25.18 | 25.48 | 25.13 | 25.36 | 346,954 | +0.26(+1.03%) |
Apr 09, 2007 | 25.00 | 25.22 | 24.92 | 25.10 | 382,604 | +0.24(+0.97%) |
Apr 05, 2007 | 24.81 | 24.90 | 24.77 | 24.86 | 386,798 | +0.14(+0.56%) |
Apr 04, 2007 | 25.00 | 25.11 | 24.71 | 24.72 | 603,383 | -0.19(-0.76%) |
Apr 03, 2007 | 24.68 | 25.16 | 24.68 | 24.91 | 310,487 | +0.32(+1.29%) |
Apr 02, 2007 | 24.48 | 24.69 | 24.39 | 24.59 | 187,923 | +0.13(+0.53%) |
Mar 30, 2007 | 24.28 | 24.51 | 23.97 | 24.46 | 261,205 | +0.18(+0.74%) |
Mar 29, 2007 | 24.49 | 24.49 | 24.06 | 24.28 | 218,448 | -0.18(-0.74%) |
Mar 28, 2007 | 24.61 | 24.61 | 24.20 | 24.46 | 193,982 | -0.14(-0.56%) |
Mar 27, 2007 | 24.81 | 24.81 | 24.39 | 24.60 | 228,351 | -0.21(-0.83%) |
Mar 26, 2007 | 24.88 | 24.89 | 24.63 | 24.81 | 165,671 | +0.03(+0.10%) |
Mar 23, 2007 | 24.68 | 24.89 | 24.53 | 24.78 | 211,574 | +0.16(+0.66%) |
Mar 22, 2007 | 24.74 | 24.88 | 24.47 | 24.62 | 309,788 | -0.04(-0.17%) |
Mar 21, 2007 | 24.25 | 24.67 | 24.16 | 24.66 | 399,265 | +0.47(+1.95%) |
Mar 20, 2007 | 24.16 | 24.24 | 23.95 | 24.19 | 268,079 | +0.07(+0.28%) |
Mar 19, 2007 | 24.29 | 24.33 | 23.79 | 24.12 | 396,002 | +0.05(+0.21%) |
Mar 16, 2007 | 24.31 | 24.38 | 23.98 | 24.07 | 615,266 | -0.23(-0.95%) |
Mar 15, 2007 | 24.08 | 24.46 | 23.99 | 24.30 | 823,695 | +0.07(+0.28%) |
Mar 14, 2007 | 24.08 | 24.59 | 23.84 | 24.23 | 1,170,765 | -0.27(-1.12%) |
Mar 13, 2007 | 25.18 | 25.01 | 24.30 | 24.51 | 406,022 | -0.68(-2.69%) |
Mar 12, 2007 | 25.21 | 25.26 | 24.99 | 25.18 | 229,632 | +0.08(+0.31%) |
Mar 09, 2007 | 25.54 | 25.55 | 24.87 | 25.11 | 383,886 | -0.22(-0.88%) |
Mar 08, 2007 | 25.70 | 25.73 | 25.23 | 25.33 | 254,098 | -0.15(-0.61%) |
Mar 07, 2007 | 25.48 | 25.66 | 25.29 | 25.48 | 243,263 | +0.02(+0.07%) |
Mar 06, 2007 | 25.23 | 26.00 | 25.23 | 25.47 | 563,887 | +0.50(+1.99%) |
Mar 05, 2007 | 25.12 | 25.54 | 24.93 | 24.97 | 1,190,338 | -0.15(-0.61%) |
Mar 02, 2007 | 25.29 | 25.63 | 25.09 | 25.12 | 408,585 | -0.20(-0.78%) |
Mar 01, 2007 | 24.98 | 25.42 | 24.69 | 25.32 | 645,092 | +0.09(+0.34%) |
Feb 28, 2007 | 25.42 | 25.63 | 25.04 | 25.23 | 645,674 | -0.17(-0.68%) |
Feb 27, 2007 | 26.33 | 26.33 | 25.41 | 25.41 | 537,324 | -0.93(-3.52%) |
Feb 26, 2007 | 26.52 | 26.57 | 26.05 | 26.33 | 346,254 | -0.04(-0.16%) |
Feb 23, 2007 | 26.43 | 26.48 | 26.27 | 26.38 | 164,040 | -0.03(-0.13%) |
Feb 22, 2007 | 26.66 | 26.78 | 26.24 | 26.41 | 268,545 | -0.25(-0.93%) |
Feb 21, 2007 | 26.78 | 26.78 | 26.10 | 26.66 | 360,818 | -0.26(-0.96%) |
Feb 20, 2007 | 26.81 | 26.99 | 26.74 | 26.92 | 260,157 | +0.09(+0.35%) |
Feb 16, 2007 | 26.74 | 26.91 | 26.62 | 26.82 | 166,253 | +0.09(+0.32%) |
Feb 15, 2007 | 26.69 | 26.81 | 26.61 | 26.74 | 362,216 | +0.04(+0.16%) |
Feb 14, 2007 | 26.95 | 26.96 | 26.68 | 26.69 | 479,421 | -0.29(-1.08%) |
Feb 13, 2007 | 27.25 | 27.35 | 26.92 | 26.99 | 431,021 | -0.22(-0.82%) |
Feb 12, 2007 | 28.17 | 28.17 | 26.70 | 27.21 | 588,473 | -0.96(-3.41%) |
Feb 09, 2007 | 28.08 | 28.41 | 28.01 | 28.17 | 398,100 | -0.03(-0.12%) |
Feb 08, 2007 | 27.90 | 28.26 | 27.84 | 28.20 | 231,147 | +0.18(+0.64%) |
Feb 07, 2007 | 27.38 | 28.26 | 27.25 | 28.02 | 1,285,174 | +0.68(+2.48%) |
Feb 06, 2007 | 26.89 | 27.35 | 26.82 | 27.35 | 245,011 | +0.47(+1.76%) |
Feb 05, 2007 | 26.78 | 26.94 | 26.58 | 26.87 | 192,583 | +0.12(+0.45%) |
Feb 02, 2007 | 26.87 | 26.99 | 26.60 | 26.75 | 380,158 | -0.09(-0.35%) |
Feb 01, 2007 | 27.04 | 27.31 | 26.79 | 26.85 | 235,341 | -0.06(-0.22%) |
Jan 31, 2007 | 26.77 | 27.27 | 26.52 | 26.91 | 357,789 | +0.13(+0.48%) |
Jan 30, 2007 | 26.50 | 26.78 | 26.45 | 26.78 | 142,486 | +0.29(+1.10%) |
Jan 29, 2007 | 26.22 | 26.78 | 26.22 | 26.49 | 220,778 | +0.25(+0.95%) |
Jan 26, 2007 | 26.09 | 26.31 | 25.64 | 26.24 | 224,506 | +0.15(+0.56%) |
Jan 25, 2007 | 26.65 | 26.77 | 25.98 | 26.09 | 193,515 | -0.60(-2.25%) |
Jan 24, 2007 | 26.61 | 26.74 | 26.49 | 26.69 | 155,185 | +0.18(+0.68%) |
Jan 23, 2007 | 26.14 | 26.67 | 26.14 | 26.51 | 424,080 | +0.42(+1.61%) |
Jan 22, 2007 | 26.44 | 26.45 | 25.92 | 26.09 | 188,156 | -0.36(-1.36%) |
Jan 19, 2007 | 25.76 | 26.48 | 25.68 | 26.45 | 382,837 | +0.70(+2.70%) |
Jan 18, 2007 | 26.13 | 26.13 | 25.72 | 25.76 | 255,147 | -0.41(-1.57%) |
Jan 17, 2007 | 26.18 | 26.44 | 26.09 | 26.17 | 151,573 | -0.15(-0.59%) |
Jan 16, 2007 | 26.42 | 26.67 | 26.28 | 26.32 | 340,779 | +0.03(+0.13%) |
Jan 12, 2007 | 26.12 | 26.48 | 26.02 | 26.29 | 932,628 | +0.52(+2.00%) |
Jan 11, 2007 | 25.50 | 25.84 | 25.50 | 25.78 | 311,303 | +0.36(+1.42%) |
Jan 10, 2007 | 25.38 | 25.42 | 25.23 | 25.42 | 188,389 | +0.05(+0.20%) |
Jan 09, 2007 | 25.02 | 25.41 | 24.83 | 25.36 | 195,147 | +0.40(+1.62%) |
Jan 08, 2007 | 25.23 | 25.28 | 24.69 | 24.96 | 340,895 | -0.18(-0.72%) |
Jan 05, 2007 | 25.03 | 25.71 | 25.03 | 25.14 | 315,147 | -0.57(-2.20%) |
Jan 04, 2007 | 25.38 | 27.33 | 25.35 | 25.71 | 816,588 | +0.41(+1.63%) |
Jan 03, 2007 | 25.09 | 25.59 | 25.02 | 25.29 | 603,732 | +0.37(+1.48%) |
Dec 29, 2006 | 25.22 | 25.30 | 24.88 | 24.93 | 227,302 | -0.27(-1.09%) |
Dec 28, 2006 | 25.13 | 25.21 | 24.71 | 25.20 | 364,196 | +0.03(+0.14%) |
Dec 27, 2006 | 25.45 | 25.57 | 25.06 | 25.17 | 217,166 | -0.15(-0.58%) |
Dec 26, 2006 | 25.05 | 25.35 | 25.03 | 25.31 | 102,874 | +0.35(+1.41%) |
Dec 22, 2006 | 24.99 | 25.17 | 24.81 | 24.96 | 90,175 | -0.01(-0.03%) |
Dec 21, 2006 | 25.11 | 25.26 | 24.84 | 24.97 | 134,447 | -0.15(-0.61%) |
Dec 20, 2006 | 25.11 | 25.34 | 25.05 | 25.12 | 262,137 | +0.37(+1.49%) |
Dec 19, 2006 | 24.69 | 24.90 | 24.49 | 24.75 | 493,751 | -0.01(-0.03%) |
Dec 18, 2006 | 25.18 | 25.18 | 24.57 | 24.76 | 503,770 | -0.46(-1.84%) |
Dec 15, 2006 | 25.36 | 25.51 | 25.18 | 25.23 | 251,302 | -0.09(-0.37%) |
Dec 14, 2006 | 25.05 | 25.66 | 24.94 | 25.32 | 256,429 | +0.39(+1.58%) |
Dec 13, 2006 | 24.85 | 25.17 | 24.79 | 24.93 | 252,467 | +0.06(+0.24%) |
Dec 12, 2006 | 25.15 | 25.29 | 24.64 | 24.87 | 338,798 | -0.34(-1.36%) |
Dec 11, 2006 | 25.19 | 25.39 | 24.83 | 25.21 | 425,828 | +0.02(+0.07%) |
Dec 08, 2006 | 25.28 | 25.32 | 24.79 | 25.19 | 382,837 | -0.09(-0.37%) |
Dec 07, 2006 | 25.29 | 25.39 | 25.19 | 25.29 | 454,721 | +0.05(+0.20%) |
Dec 06, 2006 | 25.06 | 25.29 | 24.94 | 25.23 | 223,457 | +0.18(+0.72%) |
Dec 05, 2006 | 24.68 | 25.25 | 24.62 | 25.05 | 452,508 | +0.51(+2.06%) |
Dec 04, 2006 | 24.55 | 24.75 | 24.26 | 24.55 | 486,644 | +0.08(+0.32%) |
Dec 01, 2006 | 24.29 | 24.55 | 24.12 | 24.47 | 580,664 | -0.03(-0.11%) |
Nov 30, 2006 | 24.48 | 24.64 | 24.14 | 24.50 | 203,069 | +0.06(+0.25%) |
Nov 29, 2006 | 24.37 | 24.53 | 24.17 | 24.44 | 228,001 | +0.20(+0.81%) |
Nov 28, 2006 | 24.40 | 24.46 | 23.90 | 24.24 | 386,915 | -0.15(-0.63%) |
Nov 27, 2006 | 24.39 | 24.51 | 24.18 | 24.39 | 538,489 | -0.15(-0.59%) |
Nov 24, 2006 | 24.69 | 24.69 | 24.49 | 24.54 | 64,893 | -0.19(-0.76%) |
Nov 22, 2006 | 24.71 | 24.84 | 24.61 | 24.73 | 143,768 | +0.15(+0.63%) |
Nov 21, 2006 | 24.52 | 24.59 | 24.42 | 24.57 | 235,924 | +0.03(+0.14%) |
Nov 20, 2006 | 24.62 | 24.68 | 24.41 | 24.54 | 320,856 | +0.05(+0.21%) |
Nov 17, 2006 | 24.44 | 24.69 | 24.32 | 24.49 | 363,730 | +0.05(+0.21%) |
Nov 16, 2006 | 24.05 | 24.68 | 24.04 | 24.44 | 709,985 | +0.47(+1.97%) |
Nov 15, 2006 | 24.02 | 24.03 | 23.84 | 23.96 | 408,236 | -0.05(-0.21%) |
Nov 14, 2006 | 23.46 | 24.03 | 23.46 | 24.02 | 499,459 | +0.54(+2.30%) |
Nov 13, 2006 | 23.17 | 23.67 | 23.01 | 23.48 | 267,730 | +0.33(+1.41%) |
Nov 10, 2006 | 22.87 | 23.30 | 22.81 | 23.15 | 187,690 | +0.33(+1.47%) |
Nov 09, 2006 | 23.00 | 23.03 | 22.69 | 22.81 | 173,010 | -0.15(-0.64%) |
Nov 08, 2006 | 22.51 | 23.09 | 22.51 | 22.96 | 223,807 | +0.37(+1.63%) |
Nov 07, 2006 | 22.87 | 22.87 | 22.26 | 22.59 | 762,063 | -0.27(-1.16%) |
Nov 06, 2006 | 22.75 | 22.93 | 22.58 | 22.86 | 308,623 | +0.19(+0.83%) |
Nov 03, 2006 | 22.32 | 22.75 | 22.02 | 22.67 | 497,479 | +0.35(+1.58%) |
Nov 02, 2006 | 21.93 | 22.56 | 21.88 | 22.32 | 321,439 | +0.26(+1.17%) |
Nov 01, 2006 | 22.62 | 22.62 | 22.02 | 22.06 | 429,673 | -0.52(-2.28%) |
Oct 31, 2006 | 21.74 | 22.75 | 21.74 | 22.57 | 828,006 | +0.83(+3.83%) |
Oct 30, 2006 | 21.46 | 21.74 | 21.39 | 21.74 | 298,487 | +0.27(+1.24%) |
Oct 27, 2006 | 21.54 | 21.54 | 21.37 | 21.48 | 371,187 | -0.06(-0.28%) |
Oct 26, 2006 | 21.46 | 21.54 | 21.09 | 21.54 | 259,924 | +0.20(+0.93%) |
Oct 25, 2006 | 21.36 | 21.44 | 21.16 | 21.34 | 267,846 | +0.01(+0.04%) |
Oct 24, 2006 | 20.99 | 21.36 | 20.99 | 21.33 | 493,518 | +0.58(+2.81%) |
Oct 23, 2006 | 20.60 | 20.81 | 20.52 | 20.75 | 353,478 | +0.10(+0.50%) |
Oct 20, 2006 | 20.81 | 20.81 | 20.47 | 20.64 | 160,195 | -0.10(-0.50%) |
Oct 19, 2006 | 20.52 | 20.75 | 20.33 | 20.75 | 237,788 | +0.22(+1.09%) |
Oct 18, 2006 | 20.34 | 20.60 | 20.28 | 20.52 | 253,166 | +0.29(+1.44%) |
Oct 17, 2006 | 20.17 | 20.29 | 20.14 | 20.23 | 222,525 | +0.02(+0.09%) |
Oct 16, 2006 | 20.04 | 20.26 | 19.96 | 20.21 | 129,787 | +0.21(+1.07%) |
Oct 13, 2006 | 20.00 | 20.14 | 19.93 | 20.00 | 133,748 | +0.03(+0.13%) |
Oct 12, 2006 | 19.69 | 20.07 | 19.67 | 19.97 | 141,554 | +0.44(+2.24%) |
Oct 11, 2006 | 19.65 | 19.65 | 19.24 | 19.54 | 180,583 | -0.11(-0.57%) |
Oct 10, 2006 | 19.66 | 19.72 | 19.44 | 19.65 | 120,000 | +0.01(+0.04%) |
Oct 09, 2006 | 19.64 | 19.79 | 19.48 | 19.64 | 229,632 | -0.07(-0.35%) |
Oct 06, 2006 | 19.87 | 19.89 | 19.60 | 19.71 | 294,992 | -0.16(-0.82%) |
Oct 05, 2006 | 20.08 | 20.08 | 19.60 | 19.87 | 216,817 | -0.19(-0.94%) |
Oct 04, 2006 | 19.74 | 20.08 | 19.65 | 20.06 | 140,505 | +0.32(+1.61%) |
Oct 03, 2006 | 19.55 | 19.78 | 19.21 | 19.74 | 237,671 | +0.19(+0.97%) |
Oct 02, 2006 | 19.85 | 19.85 | 19.46 | 19.55 | 282,759 | -0.27(-1.34%) |
Sep 29, 2006 | 19.90 | 20.07 | 19.77 | 19.82 | 396,002 | -0.10(-0.52%) |
Sep 28, 2006 | 19.99 | 20.14 | 19.63 | 19.92 | 338,682 | -0.09(-0.43%) |
Sep 27, 2006 | 19.78 | 20.08 | 19.72 | 20.01 | 411,964 | +0.24(+1.22%) |
Sep 26, 2006 | 19.36 | 19.87 | 19.23 | 19.77 | 234,759 | +0.42(+2.17%) |
Sep 25, 2006 | 19.28 | 19.42 | 19.18 | 19.35 | 247,458 | +0.07(+0.36%) |
Sep 22, 2006 | 19.36 | 19.40 | 19.03 | 19.28 | 234,526 | -0.12(-0.62%) |
Sep 21, 2006 | 19.72 | 19.75 | 19.35 | 19.40 | 279,613 | -0.28(-1.44%) |
Sep 20, 2006 | 19.48 | 19.99 | 19.48 | 19.68 | 389,012 | +0.44(+2.27%) |
Sep 19, 2006 | 19.29 | 19.42 | 18.88 | 19.24 | 364,429 | -0.06(-0.31%) |
Sep 18, 2006 | 19.32 | 19.46 | 19.08 | 19.30 | 370,022 | -0.13(-0.66%) |
Sep 15, 2006 | 19.44 | 19.58 | 19.37 | 19.43 | 376,662 | +0.12(+0.62%) |
Sep 14, 2006 | 18.97 | 19.31 | 18.86 | 19.31 | 335,186 | +0.24(+1.26%) |
Sep 13, 2006 | 19.17 | 19.35 | 18.94 | 19.07 | 1,340,281 | -0.11(-0.58%) |
Sep 12, 2006 | 18.42 | 19.23 | 18.42 | 19.18 | 246,875 | +0.70(+3.81%) |
Sep 11, 2006 | 18.42 | 18.88 | 18.34 | 18.48 | 543,848 | -0.11(-0.60%) |
Sep 08, 2006 | 18.63 | 18.66 | 18.43 | 18.59 | 1,241,018 | -0.06(-0.32%) |
Sep 07, 2006 | 18.61 | 18.82 | 18.51 | 18.65 | 315,031 | -0.01(-0.05%) |
Sep 06, 2006 | 19.05 | 19.12 | 18.55 | 18.66 | 385,517 | -0.52(-2.73%) |
Sep 05, 2006 | 18.88 | 19.43 | 18.77 | 19.18 | 807,035 | +1.00(+5.52%) |
Sep 01, 2006 | 18.13 | 18.36 | 18.12 | 18.18 | 226,021 | +0.03(+0.14%) |
Aug 31, 2006 | 18.15 | 18.27 | 18.04 | 18.15 | 327,963 | +0.03(+0.19%) |
Aug 30, 2006 | 18.19 | 18.33 | 18.02 | 18.12 | 282,060 | -0.04(-0.24%) |
Aug 29, 2006 | 18.31 | 18.42 | 17.90 | 18.16 | 442,022 | -0.21(-1.12%) |
Aug 28, 2006 | 18.16 | 18.49 | 18.16 | 18.37 | 473,479 | +0.15(+0.80%) |
Aug 25, 2006 | 18.37 | 18.46 | 18.06 | 18.22 | 335,885 | -0.21(-1.12%) |
Aug 24, 2006 | 18.55 | 18.55 | 18.27 | 18.43 | 249,788 | -0.04(-0.23%) |
Aug 23, 2006 | 18.74 | 18.79 | 18.21 | 18.47 | 184,428 | -0.23(-1.24%) |
Aug 22, 2006 | 18.80 | 18.85 | 18.63 | 18.70 | 233,710 | -0.15(-0.82%) |
Aug 21, 2006 | 18.96 | 19.01 | 18.72 | 18.86 | 302,565 | -0.24(-1.26%) |
Aug 18, 2006 | 19.21 | 19.21 | 18.81 | 19.10 | 265,866 | -0.07(-0.36%) |
Aug 17, 2006 | 19.05 | 19.31 | 19.01 | 19.17 | 170,214 | +0.09(+0.49%) |
Aug 16, 2006 | 19.23 | 19.24 | 18.89 | 19.07 | 237,205 | -0.08(-0.40%) |
Aug 15, 2006 | 19.06 | 19.30 | 19.02 | 19.15 | 320,623 | +0.30(+1.59%) |
Aug 14, 2006 | 19.01 | 19.18 | 18.71 | 18.85 | 163,224 | -0.02(-0.09%) |
Aug 11, 2006 | 18.93 | 18.95 | 18.75 | 18.87 | 363,497 | -0.12(-0.63%) |
Aug 10, 2006 | 19.06 | 19.06 | 18.72 | 18.99 | 563,654 | -0.07(-0.36%) |
Aug 09, 2006 | 19.01 | 19.44 | 18.82 | 19.05 | 576,936 | +0.20(+1.05%) |
Aug 08, 2006 | 19.54 | 19.61 | 18.79 | 18.86 | 562,256 | -0.69(-3.51%) |
Aug 07, 2006 | 19.44 | 19.69 | 19.30 | 19.54 | 256,545 | +0.03(+0.13%) |
Aug 04, 2006 | 19.66 | 19.90 | 19.25 | 19.52 | 475,925 | -0.04(-0.22%) |
Aug 03, 2006 | 18.93 | 19.71 | 18.80 | 19.56 | 486,294 | +0.35(+1.83%) |
Aug 02, 2006 | 19.33 | 19.33 | 18.54 | 19.21 | 716,859 | -0.11(-0.58%) |
Aug 01, 2006 | 19.74 | 19.74 | 19.21 | 19.32 | 944,278 | -0.42(-2.13%) |
Jul 31, 2006 | 19.63 | 19.90 | 19.56 | 19.74 | 350,915 | -0.03(-0.17%) |
Jul 28, 2006 | 19.46 | 19.83 | 19.35 | 19.78 | 389,245 | +0.45(+2.35%) |
Jul 27, 2006 | 19.53 | 19.75 | 19.27 | 19.32 | 487,226 | -0.09(-0.49%) |
Jul 26, 2006 | 19.49 | 19.49 | 19.15 | 19.42 | 420,702 | -0.11(-0.57%) |
Jul 25, 2006 | 19.37 | 19.75 | 19.25 | 19.53 | 359,187 | +0.18(+0.93%) |
Jul 24, 2006 | 19.15 | 19.45 | 18.93 | 19.35 | 806,336 | +0.21(+1.08%) |
Jul 21, 2006 | 19.14 | 19.23 | 18.91 | 19.14 | 583,926 | +0.00(+0.00%) |
Jul 20, 2006 | 18.80 | 20.00 | 18.80 | 19.14 | 1,414,262 | +1.05(+5.79%) |
Jul 19, 2006 | 18.02 | 18.45 | 17.25 | 18.09 | 2,741,146 | -0.33(-1.77%) |
Jul 18, 2006 | 18.36 | 18.54 | 18.21 | 18.42 | 250,836 | +0.15(+0.80%) |
Jul 17, 2006 | 18.14 | 18.43 | 18.04 | 18.27 | 384,818 | +0.04(+0.24%) |
Jul 14, 2006 | 18.42 | 18.47 | 18.11 | 18.23 | 272,972 | -0.24(-1.30%) |
Jul 13, 2006 | 18.43 | 18.63 | 18.33 | 18.47 | 866,686 | -0.03(-0.14%) |
Jul 12, 2006 | 18.64 | 18.73 | 18.42 | 18.50 | 545,013 | -0.19(-1.01%) |
Jul 11, 2006 | 18.47 | 18.69 | 18.26 | 18.69 | 435,032 | +0.21(+1.16%) |
Jul 10, 2006 | 18.59 | 18.77 | 18.41 | 18.47 | 350,216 | -0.11(-0.60%) |
Jul 07, 2006 | 18.80 | 18.81 | 18.40 | 18.58 | 228,817 | -0.24(-1.28%) |
Jul 06, 2006 | 18.94 | 18.99 | 18.77 | 18.82 | 186,176 | -0.13(-0.68%) |
Jul 05, 2006 | 19.10 | 19.11 | 18.68 | 18.95 | 336,818 | -0.35(-1.82%) |
Jul 03, 2006 | 19.05 | 19.31 | 18.87 | 19.30 | 183,962 | +0.27(+1.40%) |
Jun 30, 2006 | 19.36 | 19.36 | 18.81 | 19.04 | 401,828 | -0.27(-1.42%) |
Jun 29, 2006 | 18.81 | 19.34 | 18.64 | 19.31 | 589,052 | +0.56(+2.98%) |
Jun 28, 2006 | 19.03 | 19.12 | 18.63 | 18.75 | 334,487 | -0.15(-0.82%) |
Jun 27, 2006 | 19.29 | 19.39 | 18.87 | 18.91 | 432,352 | -0.36(-1.87%) |
Jun 26, 2006 | 19.18 | 19.36 | 19.06 | 19.27 | 294,526 | +0.10(+0.54%) |
Jun 23, 2006 | 19.17 | 19.41 | 18.99 | 19.17 | 224,273 | -0.08(-0.40%) |
Jun 22, 2006 | 19.34 | 19.38 | 19.16 | 19.24 | 164,506 | -0.15(-0.80%) |
Jun 21, 2006 | 18.99 | 19.57 | 18.99 | 19.40 | 500,392 | +0.39(+2.03%) |
Jun 20, 2006 | 19.09 | 19.11 | 18.87 | 19.01 | 277,749 | -0.08(-0.40%) |
Jun 19, 2006 | 19.67 | 19.72 | 18.91 | 19.09 | 392,041 | -0.58(-2.92%) |
Jun 16, 2006 | 19.82 | 19.87 | 19.23 | 19.66 | 721,053 | -0.15(-0.74%) |
Jun 15, 2006 | 19.24 | 19.90 | 19.24 | 19.81 | 549,091 | +0.58(+3.04%) |
Jun 14, 2006 | 19.24 | 19.43 | 18.99 | 19.23 | 573,208 | -0.09(-0.49%) |
Jun 13, 2006 | 19.54 | 19.87 | 19.19 | 19.32 | 694,141 | -0.30(-1.53%) |
Jun 12, 2006 | 19.94 | 19.94 | 19.55 | 19.62 | 728,510 | -0.34(-1.72%) |
Jun 09, 2006 | 19.86 | 20.04 | 19.54 | 19.96 | 624,237 | +0.17(+0.87%) |
Jun 08, 2006 | 19.51 | 19.90 | 19.29 | 19.79 | 445,517 | +0.20(+1.01%) |
Jun 07, 2006 | 19.81 | 20.01 | 19.50 | 19.60 | 808,782 | -0.20(-1.00%) |
Jun 06, 2006 | 20.04 | 20.17 | 19.35 | 19.79 | 751,461 | -0.25(-1.24%) |
Jun 05, 2006 | 20.39 | 20.57 | 20.00 | 20.04 | 511,693 | -0.33(-1.60%) |
Jun 02, 2006 | 20.80 | 20.89 | 20.07 | 20.37 | 456,469 | -0.36(-1.74%) |