Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.89 | 22.89 | 22.04 | 22.07 | 237,881 | -0.74(-3.23%) |
Apr 27, 2007 | 23.00 | 23.03 | 22.72 | 22.81 | 145,416 | -0.31(-1.33%) |
Apr 26, 2007 | 23.25 | 23.28 | 22.90 | 23.11 | 220,419 | -0.20(-0.87%) |
Apr 25, 2007 | 23.02 | 23.45 | 22.84 | 23.32 | 236,293 | +0.44(+1.92%) |
Apr 24, 2007 | 23.10 | 23.14 | 22.64 | 22.88 | 124,645 | -0.26(-1.14%) |
Apr 23, 2007 | 22.92 | 23.29 | 22.92 | 23.14 | 138,928 | +0.13(+0.57%) |
Apr 20, 2007 | 23.02 | 23.17 | 22.66 | 23.01 | 212,253 | +0.24(+1.04%) |
Apr 19, 2007 | 22.82 | 22.96 | 22.43 | 22.77 | 187,813 | -0.17(-0.73%) |
Apr 18, 2007 | 23.24 | 23.32 | 22.90 | 22.94 | 168,452 | -0.39(-1.69%) |
Apr 17, 2007 | 23.10 | 23.42 | 22.77 | 23.33 | 278,289 | +0.21(+0.91%) |
Apr 16, 2007 | 22.83 | 23.17 | 22.70 | 23.12 | 167,599 | +0.44(+1.93%) |
Apr 13, 2007 | 22.79 | 22.91 | 22.46 | 22.68 | 494,460 | -0.14(-0.62%) |
Apr 12, 2007 | 22.45 | 22.86 | 22.17 | 22.82 | 313,941 | +0.32(+1.40%) |
Apr 11, 2007 | 22.60 | 22.65 | 22.09 | 22.51 | 324,193 | -0.04(-0.19%) |
Apr 10, 2007 | 22.30 | 22.67 | 22.24 | 22.55 | 184,743 | +0.19(+0.86%) |
Apr 09, 2007 | 22.38 | 22.48 | 21.88 | 22.36 | 158,736 | -0.04(-0.20%) |
Apr 05, 2007 | 22.21 | 22.47 | 22.17 | 22.40 | 192,375 | +0.18(+0.83%) |
Apr 04, 2007 | 22.60 | 22.60 | 22.17 | 22.22 | 193,268 | -0.43(-1.90%) |
Apr 03, 2007 | 22.20 | 22.85 | 21.99 | 22.65 | 287,564 | +0.51(+2.30%) |
Apr 02, 2007 | 22.03 | 22.24 | 21.85 | 22.14 | 131,464 | +0.19(+0.88%) |
Mar 30, 2007 | 22.02 | 22.22 | 21.73 | 21.95 | 296,047 | -0.07(-0.32%) |
Mar 29, 2007 | 22.10 | 22.29 | 21.49 | 22.02 | 177,094 | +0.07(+0.32%) |
Mar 28, 2007 | 21.93 | 22.30 | 21.84 | 21.95 | 501,576 | -0.09(-0.40%) |
Mar 27, 2007 | 22.21 | 22.28 | 21.79 | 22.03 | 159,168 | -0.32(-1.41%) |
Mar 26, 2007 | 22.37 | 22.60 | 22.07 | 22.35 | 210,117 | -0.09(-0.39%) |
Mar 23, 2007 | 22.06 | 22.50 | 22.06 | 22.44 | 168,702 | +0.32(+1.47%) |
Mar 22, 2007 | 22.26 | 22.38 | 22.07 | 22.11 | 214,802 | -0.09(-0.40%) |
Mar 21, 2007 | 21.76 | 22.24 | 21.60 | 22.20 | 194,948 | +0.47(+2.14%) |
Mar 20, 2007 | 21.44 | 21.74 | 21.34 | 21.74 | 189,103 | +0.32(+1.52%) |
Mar 19, 2007 | 21.28 | 21.57 | 21.27 | 21.41 | 395,374 | +0.29(+1.37%) |
Mar 16, 2007 | 21.58 | 21.58 | 20.72 | 21.12 | 903,173 | -0.47(-2.15%) |
Mar 15, 2007 | 21.45 | 21.74 | 21.45 | 21.59 | 216,656 | +0.18(+0.82%) |
Mar 14, 2007 | 21.16 | 21.60 | 20.81 | 21.41 | 452,044 | +0.21(+0.99%) |
Mar 13, 2007 | 21.24 | 21.59 | 21.00 | 21.20 | 564,712 | -0.04(-0.21%) |
Mar 12, 2007 | 20.95 | 21.30 | 20.67 | 21.24 | 352,791 | +0.20(+0.96%) |
Mar 09, 2007 | 21.31 | 21.44 | 20.91 | 21.04 | 398,438 | -0.06(-0.29%) |
Mar 08, 2007 | 21.53 | 21.93 | 20.93 | 21.10 | 257,150 | -0.39(-1.80%) |
Mar 07, 2007 | 21.60 | 21.85 | 21.12 | 21.49 | 283,423 | +0.02(+0.08%) |
Mar 06, 2007 | 20.88 | 21.67 | 20.72 | 21.47 | 324,146 | +0.77(+3.73%) |
Mar 05, 2007 | 21.31 | 21.38 | 20.70 | 20.70 | 358,468 | -0.62(-2.92%) |
Mar 02, 2007 | 21.73 | 21.92 | 21.32 | 21.32 | 291,816 | -0.62(-2.84%) |
Mar 01, 2007 | 21.58 | 22.31 | 21.52 | 21.95 | 237,386 | +0.00(+0.00%) |
Feb 28, 2007 | 21.76 | 22.21 | 21.64 | 21.95 | 356,196 | +0.19(+0.89%) |
Feb 27, 2007 | 22.46 | 22.58 | 21.42 | 21.75 | 486,131 | -0.87(-3.84%) |
Feb 26, 2007 | 22.95 | 23.13 | 22.28 | 22.62 | 209,000 | -0.33(-1.45%) |
Feb 23, 2007 | 22.83 | 23.12 | 22.63 | 22.96 | 206,294 | +0.04(+0.19%) |
Feb 22, 2007 | 23.02 | 23.20 | 22.60 | 22.91 | 304,258 | -0.13(-0.57%) |
Feb 21, 2007 | 22.84 | 23.14 | 22.83 | 23.04 | 239,744 | +0.17(+0.73%) |
Feb 20, 2007 | 23.00 | 23.31 | 22.71 | 22.88 | 301,245 | -0.21(-0.91%) |
Feb 16, 2007 | 22.85 | 23.18 | 22.80 | 23.09 | 242,769 | +0.24(+1.04%) |
Feb 15, 2007 | 22.84 | 23.13 | 22.57 | 22.85 | 181,016 | -0.03(-0.11%) |
Feb 14, 2007 | 22.90 | 23.33 | 22.84 | 22.88 | 119,223 | -0.05(-0.23%) |
Feb 13, 2007 | 22.84 | 22.95 | 22.69 | 22.93 | 142,719 | +0.18(+0.81%) |
Feb 12, 2007 | 22.96 | 23.07 | 22.64 | 22.74 | 146,460 | -0.16(-0.69%) |
Feb 09, 2007 | 23.29 | 23.43 | 22.82 | 22.90 | 184,316 | -0.45(-1.92%) |
Feb 08, 2007 | 22.99 | 23.41 | 22.99 | 23.35 | 208,036 | +0.28(+1.22%) |
Feb 07, 2007 | 22.82 | 23.22 | 22.66 | 23.07 | 183,306 | +0.24(+1.04%) |
Feb 06, 2007 | 22.68 | 22.96 | 22.49 | 22.83 | 188,678 | +0.17(+0.74%) |
Feb 05, 2007 | 22.59 | 22.74 | 22.38 | 22.67 | 255,281 | +0.00(+0.00%) |
Feb 02, 2007 | 22.46 | 22.69 | 22.28 | 22.67 | 218,224 | +0.22(+0.98%) |
Feb 01, 2007 | 22.45 | 22.54 | 22.27 | 22.45 | 260,259 | +0.05(+0.24%) |
Jan 31, 2007 | 22.33 | 22.43 | 22.13 | 22.39 | 231,889 | +0.03(+0.12%) |
Jan 30, 2007 | 22.31 | 22.39 | 22.03 | 22.37 | 170,233 | +0.04(+0.16%) |
Jan 29, 2007 | 21.96 | 22.38 | 21.95 | 22.33 | 183,653 | +0.29(+1.31%) |
Jan 26, 2007 | 21.96 | 22.12 | 21.86 | 22.04 | 192,571 | +0.08(+0.36%) |
Jan 25, 2007 | 22.30 | 22.38 | 21.86 | 21.96 | 308,067 | -0.39(-1.77%) |
Jan 24, 2007 | 22.13 | 22.38 | 22.05 | 22.36 | 185,765 | +0.31(+1.39%) |
Jan 23, 2007 | 21.78 | 22.21 | 21.64 | 22.05 | 251,538 | +0.25(+1.13%) |
Jan 22, 2007 | 21.99 | 22.06 | 21.50 | 21.81 | 262,901 | -0.21(-0.96%) |
Jan 19, 2007 | 21.64 | 22.17 | 21.52 | 22.02 | 326,497 | +0.42(+1.95%) |
Jan 18, 2007 | 21.24 | 21.75 | 21.05 | 21.60 | 283,919 | +0.26(+1.23%) |
Jan 17, 2007 | 21.60 | 21.72 | 21.25 | 21.33 | 297,874 | -0.36(-1.66%) |
Jan 16, 2007 | 22.16 | 22.24 | 21.59 | 21.69 | 280,830 | -0.36(-1.63%) |
Jan 12, 2007 | 21.76 | 22.08 | 21.76 | 22.05 | 201,756 | +0.28(+1.29%) |
Jan 11, 2007 | 21.26 | 21.87 | 21.25 | 21.77 | 347,737 | +0.53(+2.48%) |
Jan 10, 2007 | 20.90 | 21.26 | 20.84 | 21.24 | 217,698 | +0.18(+0.88%) |
Jan 09, 2007 | 20.78 | 21.13 | 20.62 | 21.06 | 233,147 | +0.20(+0.97%) |
Jan 08, 2007 | 21.05 | 21.05 | 20.63 | 20.86 | 306,954 | -0.25(-1.16%) |
Jan 05, 2007 | 21.03 | 21.24 | 20.91 | 21.10 | 350,552 | -0.07(-0.33%) |
Jan 04, 2007 | 20.92 | 21.17 | 20.62 | 21.17 | 308,892 | +0.25(+1.22%) |
Jan 03, 2007 | 20.75 | 21.18 | 20.61 | 20.92 | 317,437 | +0.25(+1.23%) |
Dec 29, 2006 | 20.88 | 20.97 | 20.61 | 20.67 | 298,436 | -0.25(-1.17%) |
Dec 28, 2006 | 21.30 | 21.30 | 20.88 | 20.91 | 197,939 | -0.45(-2.10%) |
Dec 27, 2006 | 21.09 | 21.54 | 21.09 | 21.36 | 196,036 | +0.25(+1.16%) |
Dec 26, 2006 | 20.92 | 21.21 | 20.92 | 21.11 | 206,593 | +0.10(+0.46%) |
Dec 22, 2006 | 20.72 | 21.11 | 20.71 | 21.02 | 278,147 | +0.16(+0.76%) |
Dec 21, 2006 | 21.08 | 21.26 | 20.76 | 20.86 | 361,418 | -0.16(-0.75%) |
Dec 20, 2006 | 20.94 | 21.24 | 20.93 | 21.02 | 273,850 | +0.04(+0.17%) |
Dec 19, 2006 | 20.80 | 21.13 | 20.79 | 20.98 | 360,702 | +0.04(+0.21%) |
Dec 18, 2006 | 21.48 | 21.72 | 20.84 | 20.94 | 497,717 | -0.53(-2.45%) |
Dec 15, 2006 | 21.36 | 22.06 | 21.20 | 21.46 | 727,550 | +0.17(+0.78%) |
Dec 14, 2006 | 21.48 | 21.63 | 21.20 | 21.30 | 427,426 | +0.54(+2.62%) |
Dec 13, 2006 | 20.90 | 21.17 | 20.54 | 20.75 | 430,484 | -0.08(-0.38%) |
Dec 12, 2006 | 21.11 | 21.17 | 20.77 | 20.83 | 345,236 | -0.25(-1.17%) |
Dec 11, 2006 | 21.53 | 21.66 | 21.01 | 21.08 | 492,730 | -0.51(-2.36%) |
Dec 08, 2006 | 21.19 | 21.83 | 21.19 | 21.59 | 669,101 | -0.36(-1.64%) |
Dec 07, 2006 | 21.00 | 22.56 | 20.40 | 21.95 | 863,709 | +0.96(+4.56%) |
Dec 06, 2006 | 21.51 | 21.58 | 20.95 | 20.99 | 521,287 | -0.59(-2.72%) |
Dec 05, 2006 | 22.66 | 22.82 | 21.50 | 21.58 | 592,094 | -1.19(-5.24%) |
Dec 04, 2006 | 22.45 | 22.82 | 21.94 | 22.77 | 431,309 | +0.40(+1.80%) |
Dec 01, 2006 | 21.79 | 22.55 | 21.74 | 22.37 | 590,277 | +0.53(+2.41%) |
Nov 30, 2006 | 21.59 | 21.98 | 21.56 | 21.84 | 260,625 | +0.15(+0.69%) |
Nov 29, 2006 | 21.38 | 21.92 | 21.30 | 21.69 | 193,327 | +0.48(+2.28%) |
Nov 28, 2006 | 20.88 | 21.32 | 20.74 | 21.21 | 203,780 | +0.24(+1.13%) |
Nov 27, 2006 | 21.49 | 21.64 | 20.87 | 20.97 | 460,103 | -0.77(-3.55%) |
Nov 24, 2006 | 21.70 | 21.87 | 21.60 | 21.74 | 123,957 | -0.07(-0.32%) |
Nov 22, 2006 | 21.63 | 21.88 | 21.34 | 21.81 | 182,422 | +0.27(+1.26%) |
Nov 21, 2006 | 21.31 | 21.61 | 21.03 | 21.54 | 261,669 | +0.29(+1.36%) |
Nov 20, 2006 | 21.10 | 21.32 | 20.83 | 21.25 | 201,260 | +0.11(+0.50%) |
Nov 17, 2006 | 20.80 | 21.43 | 20.44 | 21.15 | 331,660 | +0.32(+1.56%) |
Nov 16, 2006 | 22.08 | 22.11 | 20.59 | 20.82 | 452,802 | -1.11(-5.04%) |
Nov 15, 2006 | 21.91 | 22.09 | 21.78 | 21.93 | 213,743 | -0.01(-0.04%) |
Nov 14, 2006 | 21.53 | 21.94 | 21.25 | 21.94 | 165,594 | +0.42(+1.96%) |
Nov 13, 2006 | 21.29 | 21.57 | 21.18 | 21.52 | 224,512 | +0.25(+1.16%) |
Nov 10, 2006 | 21.01 | 21.34 | 20.96 | 21.27 | 96,449 | +0.25(+1.21%) |
Nov 09, 2006 | 21.08 | 21.35 | 20.75 | 21.02 | 230,132 | +0.00(+0.00%) |
Nov 08, 2006 | 20.75 | 21.16 | 20.66 | 21.02 | 244,167 | +0.13(+0.63%) |
Nov 07, 2006 | 20.79 | 21.52 | 20.78 | 20.88 | 250,669 | +0.11(+0.51%) |
Nov 06, 2006 | 20.75 | 21.01 | 20.56 | 20.78 | 155,776 | +0.18(+0.89%) |
Nov 03, 2006 | 20.88 | 20.95 | 20.42 | 20.59 | 176,878 | -0.21(-1.01%) |
Nov 02, 2006 | 20.88 | 21.11 | 20.71 | 20.81 | 209,284 | -0.12(-0.59%) |
Nov 01, 2006 | 21.34 | 21.34 | 20.87 | 20.93 | 281,671 | -0.37(-1.73%) |
Oct 31, 2006 | 21.26 | 21.40 | 21.14 | 21.30 | 219,851 | +0.02(+0.08%) |
Oct 30, 2006 | 20.93 | 21.44 | 20.93 | 21.28 | 286,145 | +0.12(+0.58%) |
Oct 27, 2006 | 21.44 | 21.44 | 21.05 | 21.16 | 216,845 | -0.43(-1.99%) |
Oct 26, 2006 | 21.22 | 21.66 | 20.90 | 21.59 | 310,908 | +0.43(+2.03%) |
Oct 25, 2006 | 20.69 | 21.19 | 20.69 | 21.16 | 258,954 | +0.50(+2.42%) |
Oct 24, 2006 | 21.01 | 21.01 | 20.62 | 20.66 | 336,409 | -0.38(-1.79%) |
Oct 23, 2006 | 20.95 | 21.24 | 20.74 | 21.03 | 257,171 | -0.06(-0.29%) |
Oct 20, 2006 | 21.17 | 21.17 | 20.83 | 21.10 | 172,149 | +0.06(+0.29%) |
Oct 19, 2006 | 21.01 | 21.38 | 20.63 | 21.03 | 331,314 | -0.08(-0.37%) |
Oct 18, 2006 | 21.26 | 21.50 | 20.93 | 21.11 | 377,560 | +0.07(+0.33%) |
Oct 17, 2006 | 21.45 | 21.45 | 20.71 | 21.04 | 770,718 | -0.63(-2.91%) |
Oct 16, 2006 | 21.64 | 22.02 | 21.53 | 21.67 | 437,388 | -0.03(-0.12%) |
Oct 13, 2006 | 21.23 | 21.72 | 21.07 | 21.70 | 685,572 | +0.51(+2.40%) |
Oct 12, 2006 | 20.74 | 21.19 | 20.57 | 21.19 | 392,677 | +0.61(+2.98%) |
Oct 11, 2006 | 20.29 | 20.61 | 20.10 | 20.58 | 481,341 | +0.13(+0.64%) |
Oct 10, 2006 | 20.09 | 20.50 | 20.01 | 20.45 | 349,998 | +0.34(+1.70%) |
Oct 09, 2006 | 19.59 | 20.10 | 19.50 | 20.10 | 264,411 | +0.43(+2.19%) |
Oct 06, 2006 | 19.38 | 19.83 | 19.38 | 19.67 | 377,780 | +0.18(+0.95%) |
Oct 05, 2006 | 19.40 | 19.50 | 19.05 | 19.49 | 339,009 | +0.14(+0.73%) |
Oct 04, 2006 | 18.78 | 19.40 | 18.74 | 19.35 | 406,380 | +0.42(+2.23%) |
Oct 03, 2006 | 18.92 | 19.04 | 18.59 | 18.93 | 708,276 | -0.12(-0.64%) |
Oct 02, 2006 | 19.45 | 19.68 | 18.83 | 19.05 | 438,189 | -0.49(-2.51%) |
Sep 29, 2006 | 20.00 | 20.02 | 19.53 | 19.54 | 451,199 | -0.38(-1.89%) |
Sep 28, 2006 | 19.90 | 20.00 | 19.50 | 19.92 | 402,126 | -0.01(-0.04%) |
Sep 27, 2006 | 20.06 | 20.31 | 19.74 | 19.93 | 715,660 | -0.22(-1.09%) |
Sep 26, 2006 | 19.97 | 20.41 | 19.82 | 20.15 | 255,785 | +0.11(+0.57%) |
Sep 25, 2006 | 20.18 | 20.31 | 19.81 | 20.03 | 238,537 | -0.06(-0.31%) |
Sep 22, 2006 | 19.88 | 20.16 | 19.70 | 20.09 | 326,058 | +0.21(+1.06%) |
Sep 21, 2006 | 20.02 | 20.06 | 19.50 | 19.88 | 361,839 | -0.04(-0.22%) |
Sep 20, 2006 | 19.69 | 20.24 | 19.61 | 19.93 | 466,477 | +0.44(+2.25%) |
Sep 19, 2006 | 19.67 | 19.82 | 19.23 | 19.49 | 955,624 | -0.18(-0.89%) |
Sep 18, 2006 | 19.87 | 19.94 | 19.57 | 19.66 | 477,624 | -0.27(-1.36%) |
Sep 15, 2006 | 19.83 | 20.25 | 19.44 | 19.94 | 823,748 | +0.30(+1.52%) |
Sep 14, 2006 | 19.92 | 19.92 | 19.35 | 19.64 | 304,161 | -0.41(-2.06%) |
Sep 13, 2006 | 19.09 | 20.07 | 19.04 | 20.05 | 495,413 | +0.97(+5.11%) |
Sep 12, 2006 | 18.88 | 19.09 | 18.52 | 19.08 | 952,870 | +0.17(+0.88%) |
Sep 11, 2006 | 18.95 | 19.09 | 18.82 | 18.91 | 765,793 | -0.25(-1.33%) |
Sep 08, 2006 | 18.92 | 19.17 | 18.87 | 19.16 | 459,709 | +0.17(+0.88%) |
Sep 07, 2006 | 18.88 | 19.33 | 18.80 | 19.00 | 779,027 | -0.41(-2.12%) |
Sep 06, 2006 | 18.97 | 20.03 | 18.44 | 19.41 | 1,634,129 | -1.61(-7.64%) |
Sep 05, 2006 | 20.85 | 21.14 | 20.67 | 21.02 | 232,625 | +0.27(+1.31%) |
Sep 01, 2006 | 20.45 | 21.00 | 20.45 | 20.74 | 150,504 | +0.00(+0.00%) |
Aug 31, 2006 | 21.10 | 21.15 | 20.58 | 20.74 | 164,023 | +0.05(+0.25%) |
Aug 30, 2006 | 21.05 | 21.24 | 20.63 | 20.69 | 217,891 | -0.39(-1.87%) |
Aug 29, 2006 | 20.67 | 21.17 | 20.45 | 21.09 | 214,050 | +0.46(+2.21%) |
Aug 28, 2006 | 20.42 | 20.66 | 20.37 | 20.63 | 171,514 | +0.11(+0.56%) |
Aug 25, 2006 | 20.37 | 20.62 | 20.31 | 20.52 | 182,295 | +0.07(+0.34%) |
Aug 24, 2006 | 20.48 | 20.68 | 20.22 | 20.45 | 269,039 | +0.11(+0.52%) |
Aug 23, 2006 | 20.66 | 20.92 | 20.28 | 20.34 | 218,088 | -0.25(-1.19%) |
Aug 22, 2006 | 20.53 | 20.62 | 20.25 | 20.59 | 197,666 | -0.04(-0.21%) |
Aug 21, 2006 | 20.48 | 20.66 | 20.23 | 20.63 | 237,962 | +0.01(+0.04%) |
Aug 18, 2006 | 20.69 | 20.69 | 20.35 | 20.62 | 241,809 | +0.04(+0.17%) |
Aug 17, 2006 | 20.24 | 20.70 | 20.21 | 20.59 | 249,151 | +0.25(+1.21%) |
Aug 16, 2006 | 20.83 | 20.91 | 20.10 | 20.34 | 359,813 | -0.63(-3.01%) |
Aug 15, 2006 | 20.63 | 20.97 | 20.52 | 20.97 | 152,891 | +0.69(+3.42%) |
Aug 14, 2006 | 19.95 | 20.74 | 19.87 | 20.28 | 216,172 | +0.50(+2.53%) |
Aug 11, 2006 | 20.46 | 20.52 | 19.68 | 19.78 | 160,006 | -0.66(-3.22%) |
Aug 10, 2006 | 19.31 | 20.69 | 19.18 | 20.44 | 716,070 | +1.04(+5.38%) |
Aug 09, 2006 | 19.74 | 19.90 | 19.30 | 19.39 | 262,496 | -0.06(-0.32%) |
Aug 08, 2006 | 20.02 | 20.30 | 19.38 | 19.45 | 296,717 | -0.41(-2.08%) |
Aug 07, 2006 | 19.61 | 19.92 | 19.36 | 19.87 | 195,652 | +0.13(+0.67%) |
Aug 04, 2006 | 19.96 | 20.07 | 19.31 | 19.74 | 215,788 | +0.02(+0.09%) |
Aug 03, 2006 | 19.60 | 19.88 | 19.35 | 19.72 | 199,089 | -0.03(-0.13%) |
Aug 02, 2006 | 19.83 | 19.92 | 19.51 | 19.74 | 202,158 | +0.10(+0.49%) |
Aug 01, 2006 | 19.79 | 20.00 | 19.45 | 19.65 | 286,115 | -0.21(-1.06%) |
Jul 31, 2006 | 20.04 | 20.18 | 19.71 | 19.86 | 229,716 | -0.10(-0.48%) |
Jul 28, 2006 | 20.14 | 20.31 | 19.76 | 19.95 | 290,166 | +0.02(+0.09%) |
Jul 27, 2006 | 19.97 | 20.44 | 19.83 | 19.94 | 261,719 | +0.01(+0.04%) |
Jul 26, 2006 | 19.91 | 20.09 | 19.61 | 19.93 | 333,711 | -0.10(-0.48%) |
Jul 25, 2006 | 19.81 | 20.18 | 19.64 | 20.02 | 458,913 | +0.26(+1.33%) |
Jul 24, 2006 | 19.21 | 19.88 | 19.26 | 19.76 | 334,194 | +0.55(+2.88%) |
Jul 21, 2006 | 19.17 | 19.47 | 18.77 | 19.21 | 276,592 | -0.08(-0.41%) |
Jul 20, 2006 | 19.62 | 20.05 | 19.26 | 19.29 | 277,628 | -0.45(-2.27%) |
Jul 19, 2006 | 19.31 | 19.78 | 19.03 | 19.74 | 330,275 | +0.37(+1.90%) |
Jul 18, 2006 | 19.66 | 19.70 | 18.71 | 19.37 | 452,938 | -0.17(-0.85%) |
Jul 17, 2006 | 20.59 | 20.70 | 19.49 | 19.53 | 787,948 | -1.10(-5.32%) |
Jul 14, 2006 | 20.80 | 21.30 | 20.63 | 20.63 | 326,594 | -0.22(-1.05%) |
Jul 13, 2006 | 21.44 | 21.62 | 20.73 | 20.85 | 255,848 | -0.69(-3.22%) |
Jul 12, 2006 | 21.74 | 21.93 | 21.48 | 21.54 | 240,031 | -0.32(-1.45%) |
Jul 11, 2006 | 21.84 | 22.05 | 21.54 | 21.86 | 281,451 | -0.07(-0.32%) |
Jul 10, 2006 | 22.03 | 22.34 | 21.91 | 21.93 | 157,196 | -0.01(-0.04%) |
Jul 07, 2006 | 21.97 | 22.36 | 21.88 | 21.94 | 203,994 | -0.10(-0.44%) |
Jul 06, 2006 | 22.30 | 22.81 | 21.85 | 22.03 | 352,259 | -0.35(-1.57%) |
Jul 05, 2006 | 22.68 | 22.73 | 22.10 | 22.39 | 266,460 | -0.30(-1.32%) |
Jul 03, 2006 | 21.92 | 22.71 | 21.92 | 22.68 | 251,882 | +0.74(+3.36%) |
Jun 30, 2006 | 22.09 | 22.36 | 21.81 | 21.95 | 769,640 | -0.03(-0.12%) |
Jun 29, 2006 | 22.05 | 22.16 | 21.45 | 21.97 | 615,267 | +0.04(+0.20%) |
Jun 28, 2006 | 22.26 | 22.29 | 21.84 | 21.93 | 379,863 | -0.21(-0.95%) |
Jun 27, 2006 | 22.15 | 22.44 | 21.97 | 22.14 | 392,705 | +0.04(+0.20%) |
Jun 26, 2006 | 21.81 | 22.20 | 21.74 | 22.10 | 327,633 | +0.43(+1.98%) |
Jun 23, 2006 | 21.85 | 22.13 | 21.56 | 21.67 | 284,862 | -0.29(-1.32%) |
Jun 22, 2006 | 22.11 | 22.25 | 21.55 | 21.96 | 301,135 | -0.11(-0.48%) |
Jun 21, 2006 | 21.88 | 22.24 | 21.87 | 22.06 | 421,024 | +0.22(+1.00%) |
Jun 20, 2006 | 21.90 | 22.26 | 21.63 | 21.84 | 379,821 | -0.06(-0.28%) |
Jun 19, 2006 | 21.83 | 22.33 | 21.66 | 21.90 | 510,208 | +0.07(+0.32%) |
Jun 16, 2006 | 22.11 | 22.16 | 21.75 | 21.83 | 1,049,335 | -0.32(-1.43%) |
Jun 15, 2006 | 21.78 | 22.35 | 21.75 | 22.15 | 792,589 | +0.36(+1.65%) |
Jun 14, 2006 | 19.57 | 22.13 | 19.14 | 21.79 | 1,730,555 | +3.55(+19.43%) |
Jun 13, 2006 | 17.97 | 18.72 | 17.68 | 18.24 | 352,061 | +0.39(+2.21%) |
Jun 12, 2006 | 18.73 | 18.80 | 17.74 | 17.85 | 698,924 | -0.87(-4.64%) |
Jun 09, 2006 | 19.64 | 19.65 | 18.59 | 18.72 | 538,136 | -0.78(-4.01%) |
Jun 08, 2006 | 19.36 | 19.61 | 18.77 | 19.50 | 410,424 | +0.01(+0.05%) |
Jun 07, 2006 | 19.35 | 20.01 | 19.35 | 19.49 | 223,731 | +0.08(+0.41%) |
Jun 06, 2006 | 19.48 | 19.81 | 19.02 | 19.41 | 215,435 | -0.02(-0.09%) |
Jun 05, 2006 | 20.18 | 20.28 | 19.35 | 19.43 | 366,289 | -0.75(-3.74%) |
Jun 02, 2006 | 19.97 | 20.19 | 19.88 | 20.18 | 220,389 | +0.19(+0.97%) |
Jun 01, 2006 | 19.74 | 19.99 | 19.55 | 19.99 | 431,984 | +0.34(+1.74%) |
May 31, 2006 | 19.45 | 19.76 | 19.14 | 19.65 | 346,281 | +0.31(+1.59%) |
May 30, 2006 | 20.19 | 20.35 | 19.32 | 19.34 | 232,823 | -0.84(-4.17%) |
May 26, 2006 | 20.24 | 20.52 | 20.01 | 20.18 | 174,260 | +0.03(+0.13%) |
May 25, 2006 | 19.94 | 20.16 | 19.68 | 20.16 | 213,748 | +0.54(+2.77%) |
May 24, 2006 | 19.08 | 19.74 | 18.88 | 19.61 | 229,359 | +0.39(+2.05%) |
May 23, 2006 | 19.89 | 20.01 | 19.17 | 19.22 | 216,862 | -0.54(-2.75%) |
May 22, 2006 | 18.99 | 20.16 | 18.82 | 19.76 | 314,168 | +0.70(+3.68%) |
May 19, 2006 | 19.31 | 19.64 | 18.98 | 19.06 | 266,041 | -0.28(-1.45%) |
May 18, 2006 | 19.34 | 19.44 | 19.17 | 19.34 | 288,760 | +0.14(+0.73%) |
May 17, 2006 | 19.31 | 19.62 | 19.09 | 19.20 | 296,695 | -0.25(-1.26%) |
May 16, 2006 | 19.03 | 19.65 | 18.94 | 19.45 | 456,715 | +0.54(+2.88%) |
May 15, 2006 | 18.93 | 19.05 | 18.67 | 18.90 | 275,565 | -0.14(-0.74%) |
May 12, 2006 | 19.26 | 19.30 | 18.70 | 19.04 | 359,388 | -0.21(-1.09%) |
May 11, 2006 | 19.81 | 19.81 | 19.21 | 19.25 | 291,141 | -0.50(-2.53%) |
May 10, 2006 | 20.08 | 20.09 | 19.55 | 19.75 | 330,586 | -0.28(-1.40%) |
May 09, 2006 | 20.11 | 20.11 | 19.81 | 20.03 | 209,494 | -0.06(-0.31%) |
May 08, 2006 | 20.00 | 20.37 | 20.00 | 20.09 | 236,028 | -0.02(-0.09%) |
May 05, 2006 | 20.17 | 20.38 | 20.05 | 20.11 | 205,899 | +0.14(+0.70%) |
May 04, 2006 | 19.82 | 19.99 | 19.66 | 19.97 | 287,972 | +0.22(+1.11%) |
May 03, 2006 | 19.52 | 19.95 | 19.52 | 19.75 | 621,123 | +0.30(+1.53%) |
May 02, 2006 | 19.16 | 19.56 | 18.88 | 19.45 | 455,121 | +0.42(+2.21%) |