Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.70 | 20.07 | 19.53 | 19.66 | 451,626 | -0.04(-0.20%) |
Apr 27, 2007 | 19.51 | 19.82 | 17.70 | 19.70 | 1,006,854 | -1.23(-5.88%) |
Apr 26, 2007 | 20.97 | 20.97 | 20.63 | 20.93 | 69,930 | -0.10(-0.48%) |
Apr 25, 2007 | 21.03 | 21.03 | 20.75 | 21.03 | 85,361 | +0.07(+0.33%) |
Apr 24, 2007 | 20.96 | 21.00 | 20.58 | 20.96 | 71,044 | +0.00(+0.00%) |
Apr 23, 2007 | 20.77 | 21.01 | 20.60 | 20.96 | 50,747 | +0.21(+1.01%) |
Apr 20, 2007 | 20.45 | 20.80 | 20.09 | 20.75 | 62,491 | +0.63(+3.13%) |
Apr 19, 2007 | 19.78 | 20.39 | 19.78 | 20.12 | 63,122 | -0.21(-1.03%) |
Apr 18, 2007 | 20.48 | 20.53 | 20.17 | 20.33 | 63,183 | -0.27(-1.31%) |
Apr 17, 2007 | 20.62 | 20.72 | 20.29 | 20.60 | 70,809 | -0.05(-0.24%) |
Apr 16, 2007 | 20.33 | 20.72 | 20.21 | 20.65 | 59,438 | +0.47(+2.33%) |
Apr 13, 2007 | 20.15 | 20.18 | 19.72 | 20.18 | 53,111 | +0.19(+0.95%) |
Apr 12, 2007 | 19.67 | 20.14 | 19.47 | 19.99 | 67,986 | +0.23(+1.16%) |
Apr 11, 2007 | 19.96 | 19.96 | 19.36 | 19.76 | 58,877 | -0.13(-0.65%) |
Apr 10, 2007 | 19.85 | 20.22 | 19.82 | 19.89 | 31,075 | +0.10(+0.51%) |
Apr 09, 2007 | 20.12 | 20.12 | 19.27 | 19.79 | 209,496 | -0.23(-1.15%) |
Apr 05, 2007 | 20.08 | 20.19 | 19.93 | 20.02 | 46,559 | -0.10(-0.50%) |
Apr 04, 2007 | 20.31 | 20.31 | 20.05 | 20.12 | 70,914 | -0.19(-0.94%) |
Apr 03, 2007 | 20.46 | 20.66 | 19.98 | 20.31 | 82,461 | -0.07(-0.34%) |
Apr 02, 2007 | 20.67 | 20.67 | 20.17 | 20.38 | 76,631 | -0.22(-1.07%) |
Mar 30, 2007 | 20.18 | 20.63 | 20.06 | 20.60 | 276,352 | +0.47(+2.33%) |
Mar 29, 2007 | 19.84 | 20.18 | 19.76 | 20.13 | 97,147 | +0.46(+2.34%) |
Mar 28, 2007 | 19.55 | 20.00 | 19.55 | 19.67 | 190,034 | +0.07(+0.36%) |
Mar 27, 2007 | 19.83 | 20.00 | 19.58 | 19.60 | 45,257 | -0.29(-1.46%) |
Mar 26, 2007 | 19.85 | 20.02 | 19.56 | 19.89 | 58,308 | +0.01(+0.05%) |
Mar 23, 2007 | 20.21 | 20.25 | 19.57 | 19.88 | 87,535 | -0.37(-1.83%) |
Mar 22, 2007 | 20.44 | 20.44 | 20.12 | 20.25 | 73,611 | -0.08(-0.39%) |
Mar 21, 2007 | 20.18 | 20.37 | 19.32 | 20.33 | 90,748 | +0.14(+0.69%) |
Mar 20, 2007 | 20.06 | 20.27 | 19.90 | 20.19 | 31,635 | +0.08(+0.40%) |
Mar 19, 2007 | 19.78 | 20.31 | 19.78 | 20.11 | 76,382 | +0.49(+2.50%) |
Mar 16, 2007 | 19.63 | 19.75 | 19.42 | 19.62 | 175,273 | -0.02(-0.10%) |
Mar 15, 2007 | 19.59 | 19.91 | 19.50 | 19.64 | 99,112 | +0.08(+0.41%) |
Mar 14, 2007 | 19.08 | 19.58 | 19.00 | 19.56 | 72,263 | +0.40(+2.09%) |
Mar 13, 2007 | 19.89 | 19.69 | 19.00 | 19.16 | 126,006 | -0.73(-3.67%) |
Mar 12, 2007 | 19.59 | 20.04 | 19.31 | 19.89 | 66,378 | +0.58(+3.00%) |
Mar 09, 2007 | 19.38 | 19.74 | 19.18 | 19.31 | 59,917 | +0.12(+0.63%) |
Mar 08, 2007 | 19.35 | 19.36 | 19.12 | 19.19 | 95,147 | +0.06(+0.31%) |
Mar 07, 2007 | 19.04 | 19.30 | 19.01 | 19.13 | 187,720 | +0.04(+0.21%) |
Mar 06, 2007 | 19.08 | 19.25 | 18.99 | 19.09 | 84,177 | +0.22(+1.17%) |
Mar 05, 2007 | 18.96 | 19.17 | 18.82 | 18.87 | 174,475 | -0.34(-1.77%) |
Mar 02, 2007 | 19.10 | 19.41 | 19.08 | 19.21 | 126,486 | -0.06(-0.31%) |
Mar 01, 2007 | 19.36 | 19.68 | 18.82 | 19.27 | 106,150 | -0.12(-0.62%) |
Feb 28, 2007 | 19.37 | 19.71 | 19.33 | 19.39 | 78,687 | -0.01(-0.05%) |
Feb 27, 2007 | 19.78 | 19.78 | 19.18 | 19.40 | 551,617 | -0.69(-3.43%) |
Feb 26, 2007 | 20.24 | 20.27 | 19.87 | 20.09 | 91,631 | -0.08(-0.40%) |
Feb 23, 2007 | 20.26 | 20.40 | 20.04 | 20.17 | 123,500 | -0.16(-0.79%) |
Feb 22, 2007 | 20.94 | 20.98 | 20.20 | 20.33 | 130,411 | -0.60(-2.87%) |
Feb 21, 2007 | 20.86 | 21.12 | 20.82 | 20.93 | 57,294 | -0.03(-0.14%) |
Feb 20, 2007 | 20.60 | 21.20 | 20.20 | 20.96 | 74,511 | +0.36(+1.75%) |
Feb 16, 2007 | 20.48 | 20.90 | 20.48 | 20.60 | 62,036 | +0.11(+0.54%) |
Feb 15, 2007 | 20.46 | 20.74 | 20.24 | 20.49 | 90,997 | +0.09(+0.44%) |
Feb 14, 2007 | 20.32 | 20.54 | 20.06 | 20.40 | 79,942 | +0.06(+0.29%) |
Feb 13, 2007 | 20.10 | 20.41 | 20.10 | 20.34 | 63,001 | +0.33(+1.65%) |
Feb 12, 2007 | 20.30 | 20.31 | 19.70 | 20.01 | 77,075 | -0.20(-0.99%) |
Feb 09, 2007 | 20.19 | 20.27 | 20.06 | 20.21 | 117,377 | +0.02(+0.10%) |
Feb 08, 2007 | 20.74 | 20.74 | 20.08 | 20.19 | 177,020 | +0.28(+1.41%) |
Feb 07, 2007 | 20.15 | 20.15 | 19.90 | 19.91 | 85,446 | -0.10(-0.50%) |
Feb 06, 2007 | 20.11 | 20.17 | 19.84 | 20.01 | 91,462 | +0.00(+0.00%) |
Feb 05, 2007 | 20.37 | 20.37 | 19.82 | 20.01 | 103,823 | -0.24(-1.19%) |
Feb 02, 2007 | 20.09 | 20.36 | 19.94 | 20.25 | 130,405 | +0.25(+1.25%) |
Feb 01, 2007 | 20.30 | 20.30 | 19.94 | 20.00 | 318,138 | -0.20(-0.99%) |
Jan 31, 2007 | 20.12 | 20.27 | 19.84 | 20.20 | 74,990 | +0.03(+0.15%) |
Jan 30, 2007 | 20.14 | 20.24 | 19.85 | 20.17 | 86,798 | +0.08(+0.40%) |
Jan 29, 2007 | 20.07 | 20.30 | 19.92 | 20.09 | 66,141 | +0.01(+0.05%) |
Jan 26, 2007 | 20.02 | 20.10 | 19.87 | 20.08 | 62,712 | +0.08(+0.40%) |
Jan 25, 2007 | 20.22 | 20.26 | 19.90 | 20.00 | 154,183 | -0.21(-1.04%) |
Jan 24, 2007 | 19.77 | 20.25 | 19.62 | 20.21 | 130,454 | +0.60(+3.06%) |
Jan 23, 2007 | 19.32 | 19.70 | 19.24 | 19.61 | 131,617 | +0.32(+1.66%) |
Jan 22, 2007 | 19.58 | 19.62 | 19.14 | 19.29 | 122,694 | -0.45(-2.28%) |
Jan 19, 2007 | 19.65 | 19.99 | 19.57 | 19.74 | 94,949 | -0.01(-0.05%) |
Jan 18, 2007 | 20.06 | 20.07 | 19.30 | 19.75 | 140,089 | -0.33(-1.64%) |
Jan 17, 2007 | 20.34 | 20.55 | 20.04 | 20.08 | 291,876 | -0.38(-1.86%) |
Jan 16, 2007 | 19.77 | 20.66 | 19.26 | 20.46 | 146,251 | -0.14(-0.68%) |
Jan 12, 2007 | 20.67 | 20.83 | 20.50 | 20.60 | 81,113 | -0.17(-0.82%) |
Jan 11, 2007 | 20.69 | 20.84 | 20.41 | 20.77 | 140,841 | +0.09(+0.44%) |
Jan 10, 2007 | 20.84 | 21.02 | 20.38 | 20.68 | 113,685 | -0.37(-1.76%) |
Jan 09, 2007 | 20.12 | 21.10 | 20.01 | 21.05 | 150,636 | +0.84(+4.16%) |
Jan 08, 2007 | 20.48 | 20.68 | 20.00 | 20.21 | 140,335 | -0.32(-1.56%) |
Jan 05, 2007 | 21.59 | 21.59 | 20.36 | 20.53 | 182,341 | -1.25(-5.74%) |
Jan 04, 2007 | 22.05 | 22.16 | 20.79 | 21.78 | 114,788 | -0.32(-1.45%) |
Jan 03, 2007 | 22.00 | 22.24 | 21.80 | 22.10 | 152,308 | +0.30(+1.38%) |
Dec 29, 2006 | 22.18 | 22.30 | 21.75 | 21.80 | 62,482 | -0.43(-1.93%) |
Dec 28, 2006 | 22.38 | 22.50 | 22.11 | 22.23 | 56,859 | -0.15(-0.67%) |
Dec 27, 2006 | 22.02 | 22.48 | 21.72 | 22.38 | 109,022 | +0.35(+1.59%) |
Dec 26, 2006 | 21.21 | 22.03 | 20.99 | 22.03 | 91,203 | +0.75(+3.52%) |
Dec 22, 2006 | 21.00 | 21.47 | 20.80 | 21.28 | 129,968 | +0.30(+1.43%) |
Dec 21, 2006 | 21.19 | 21.82 | 20.87 | 20.98 | 133,601 | -0.15(-0.71%) |
Dec 20, 2006 | 20.91 | 21.22 | 20.67 | 21.13 | 378,530 | +0.31(+1.49%) |
Dec 19, 2006 | 21.12 | 21.25 | 20.74 | 20.82 | 77,791 | -0.44(-2.07%) |
Dec 18, 2006 | 21.55 | 21.71 | 20.95 | 21.26 | 116,501 | -0.25(-1.16%) |
Dec 15, 2006 | 21.57 | 21.98 | 21.42 | 21.51 | 169,678 | +0.01(+0.05%) |
Dec 14, 2006 | 21.66 | 22.04 | 21.38 | 21.50 | 77,689 | -0.16(-0.74%) |
Dec 13, 2006 | 21.25 | 21.69 | 21.23 | 21.66 | 177,712 | +0.40(+1.88%) |
Dec 12, 2006 | 21.44 | 21.83 | 20.50 | 21.26 | 173,662 | -0.24(-1.12%) |
Dec 11, 2006 | 20.66 | 21.81 | 20.50 | 21.50 | 187,375 | -0.10(-0.46%) |
Dec 08, 2006 | 22.24 | 22.24 | 21.57 | 21.60 | 258,382 | -0.74(-3.31%) |
Dec 07, 2006 | 22.94 | 23.24 | 22.18 | 22.34 | 85,415 | -0.54(-2.36%) |
Dec 06, 2006 | 22.96 | 23.07 | 22.78 | 22.88 | 40,599 | -0.19(-0.82%) |
Dec 05, 2006 | 23.23 | 23.57 | 22.90 | 23.07 | 106,881 | -0.16(-0.69%) |
Dec 04, 2006 | 22.73 | 23.28 | 22.67 | 23.23 | 63,151 | +0.65(+2.88%) |
Dec 01, 2006 | 23.40 | 23.50 | 22.11 | 22.58 | 121,535 | -0.82(-3.50%) |
Nov 30, 2006 | 23.11 | 23.40 | 22.73 | 23.40 | 107,300 | +0.21(+0.91%) |
Nov 29, 2006 | 22.36 | 23.21 | 22.22 | 23.19 | 63,049 | +0.97(+4.37%) |
Nov 28, 2006 | 22.13 | 22.50 | 22.09 | 22.22 | 56,831 | +0.08(+0.36%) |
Nov 27, 2006 | 23.09 | 23.34 | 21.99 | 22.14 | 191,495 | -0.96(-4.16%) |
Nov 24, 2006 | 22.90 | 23.23 | 22.90 | 23.10 | 21,951 | +0.05(+0.22%) |
Nov 22, 2006 | 22.98 | 23.14 | 22.87 | 23.05 | 118,391 | +0.09(+0.39%) |
Nov 21, 2006 | 22.80 | 23.15 | 22.52 | 22.96 | 108,826 | +0.11(+0.48%) |
Nov 20, 2006 | 22.61 | 22.91 | 22.37 | 22.85 | 71,533 | +0.23(+1.02%) |
Nov 17, 2006 | 22.45 | 22.63 | 22.24 | 22.62 | 117,624 | +0.17(+0.76%) |
Nov 16, 2006 | 22.48 | 22.71 | 21.93 | 22.45 | 157,471 | +0.11(+0.49%) |
Nov 15, 2006 | 21.87 | 22.44 | 21.54 | 22.34 | 111,843 | +0.48(+2.20%) |
Nov 14, 2006 | 21.29 | 21.93 | 21.19 | 21.86 | 110,919 | +0.54(+2.53%) |
Nov 13, 2006 | 21.07 | 21.50 | 21.07 | 21.32 | 144,764 | +0.30(+1.43%) |
Nov 10, 2006 | 20.87 | 21.08 | 20.64 | 21.02 | 138,616 | +0.11(+0.53%) |
Nov 09, 2006 | 20.54 | 21.10 | 20.49 | 20.91 | 137,195 | +0.47(+2.30%) |
Nov 08, 2006 | 20.46 | 20.58 | 20.30 | 20.44 | 424,053 | -0.16(-0.78%) |
Nov 07, 2006 | 20.55 | 21.75 | 20.03 | 20.60 | 261,392 | +0.01(+0.05%) |
Nov 06, 2006 | 20.21 | 20.71 | 19.98 | 20.59 | 79,647 | +0.52(+2.59%) |
Nov 03, 2006 | 20.42 | 20.77 | 19.82 | 20.07 | 181,407 | +0.23(+1.16%) |
Nov 02, 2006 | 19.77 | 20.41 | 19.69 | 19.84 | 126,499 | -0.12(-0.60%) |
Nov 01, 2006 | 20.63 | 20.68 | 19.91 | 19.96 | 198,873 | -0.64(-3.11%) |
Oct 31, 2006 | 20.86 | 20.86 | 20.33 | 20.60 | 101,426 | -0.18(-0.87%) |
Oct 30, 2006 | 20.16 | 20.92 | 20.01 | 20.78 | 126,126 | +0.62(+3.08%) |
Oct 27, 2006 | 20.20 | 20.49 | 20.04 | 20.16 | 214,365 | -0.04(-0.20%) |
Oct 26, 2006 | 19.64 | 20.24 | 19.16 | 20.20 | 127,547 | +0.70(+3.59%) |
Oct 25, 2006 | 20.90 | 20.90 | 19.00 | 19.50 | 208,508 | +0.33(+1.72%) |
Oct 24, 2006 | 19.65 | 19.83 | 19.06 | 19.17 | 40,761 | -0.62(-3.13%) |
Oct 23, 2006 | 19.56 | 20.29 | 19.20 | 19.79 | 32,305 | +0.12(+0.61%) |
Oct 20, 2006 | 20.10 | 20.11 | 19.58 | 19.67 | 63,825 | -0.33(-1.65%) |
Oct 19, 2006 | 19.92 | 20.22 | 19.84 | 20.00 | 118,014 | -0.03(-0.15%) |
Oct 18, 2006 | 20.07 | 20.29 | 19.75 | 20.03 | 125,317 | +0.01(+0.05%) |
Oct 17, 2006 | 20.02 | 20.27 | 19.64 | 20.02 | 138,464 | -0.19(-0.94%) |
Oct 16, 2006 | 20.54 | 20.54 | 19.95 | 20.21 | 76,390 | -0.25(-1.22%) |
Oct 13, 2006 | 20.09 | 20.61 | 19.73 | 20.46 | 85,864 | +0.33(+1.64%) |
Oct 12, 2006 | 19.67 | 20.13 | 19.64 | 20.13 | 80,788 | +0.51(+2.60%) |
Oct 11, 2006 | 20.16 | 20.16 | 19.34 | 19.62 | 69,827 | -0.68(-3.35%) |
Oct 10, 2006 | 20.00 | 20.67 | 19.95 | 20.30 | 57,300 | +0.30(+1.50%) |
Oct 09, 2006 | 19.62 | 20.00 | 19.62 | 20.00 | 75,643 | +0.29(+1.47%) |
Oct 06, 2006 | 19.76 | 19.99 | 19.49 | 19.71 | 58,685 | -0.16(-0.81%) |
Oct 05, 2006 | 19.38 | 20.00 | 19.38 | 19.87 | 106,369 | +0.43(+2.21%) |
Oct 04, 2006 | 19.17 | 19.50 | 18.79 | 19.44 | 84,732 | +0.29(+1.51%) |
Oct 03, 2006 | 18.77 | 19.70 | 18.53 | 19.15 | 94,575 | +0.40(+2.13%) |
Oct 02, 2006 | 19.29 | 19.29 | 18.47 | 18.75 | 73,544 | -0.51(-2.65%) |
Sep 29, 2006 | 19.90 | 20.06 | 19.24 | 19.26 | 82,680 | -0.70(-3.51%) |
Sep 28, 2006 | 19.99 | 20.13 | 19.12 | 19.96 | 96,602 | +0.00(+0.00%) |
Sep 27, 2006 | 19.65 | 20.07 | 19.23 | 19.96 | 113,561 | +0.29(+1.47%) |
Sep 26, 2006 | 19.30 | 19.79 | 18.69 | 19.67 | 68,485 | +0.41(+2.13%) |
Sep 25, 2006 | 18.47 | 19.39 | 18.20 | 19.26 | 82,643 | +0.78(+4.22%) |
Sep 22, 2006 | 18.50 | 18.62 | 18.14 | 18.48 | 89,146 | -0.12(-0.65%) |
Sep 21, 2006 | 19.58 | 19.58 | 18.52 | 18.60 | 68,743 | -0.87(-4.47%) |
Sep 20, 2006 | 19.16 | 19.59 | 18.82 | 19.47 | 49,165 | +0.49(+2.58%) |
Sep 19, 2006 | 19.40 | 19.42 | 18.26 | 18.98 | 77,545 | -0.41(-2.11%) |
Sep 18, 2006 | 19.34 | 19.62 | 19.20 | 19.39 | 40,187 | -0.06(-0.31%) |
Sep 15, 2006 | 18.82 | 19.59 | 18.64 | 19.45 | 230,105 | +0.78(+4.18%) |
Sep 14, 2006 | 19.47 | 19.47 | 18.36 | 18.67 | 75,832 | -0.90(-4.60%) |
Sep 13, 2006 | 19.44 | 19.68 | 19.22 | 19.57 | 28,743 | +0.18(+0.93%) |
Sep 12, 2006 | 18.88 | 19.50 | 18.88 | 19.39 | 39,079 | +0.57(+3.03%) |
Sep 11, 2006 | 18.76 | 19.22 | 18.56 | 18.82 | 32,953 | -0.08(-0.42%) |
Sep 08, 2006 | 18.48 | 18.95 | 18.45 | 18.90 | 21,088 | +0.52(+2.83%) |
Sep 07, 2006 | 18.38 | 18.75 | 18.11 | 18.38 | 72,900 | -0.03(-0.16%) |
Sep 06, 2006 | 18.82 | 18.85 | 18.14 | 18.41 | 106,336 | -0.57(-3.00%) |
Sep 05, 2006 | 19.24 | 19.29 | 18.80 | 18.98 | 98,412 | -0.28(-1.45%) |
Sep 01, 2006 | 19.79 | 19.89 | 19.07 | 19.26 | 77,000 | -0.36(-1.83%) |
Aug 31, 2006 | 19.55 | 19.93 | 19.32 | 19.62 | 72,539 | +0.17(+0.87%) |
Aug 30, 2006 | 19.55 | 19.71 | 19.25 | 19.45 | 49,890 | -0.02(-0.10%) |
Aug 29, 2006 | 18.71 | 19.60 | 18.42 | 19.47 | 76,281 | +0.86(+4.62%) |
Aug 28, 2006 | 18.61 | 19.12 | 18.13 | 18.61 | 71,598 | +0.07(+0.38%) |
Aug 25, 2006 | 18.39 | 18.67 | 18.07 | 18.54 | 32,042 | +0.05(+0.28%) |
Aug 24, 2006 | 18.43 | 19.17 | 18.33 | 18.49 | 85,639 | +0.17(+0.92%) |
Aug 23, 2006 | 18.84 | 19.04 | 18.09 | 18.32 | 55,746 | -0.45(-2.40%) |
Aug 22, 2006 | 18.73 | 19.33 | 18.64 | 18.77 | 30,633 | -0.03(-0.16%) |
Aug 21, 2006 | 19.30 | 19.41 | 18.66 | 18.80 | 70,327 | -0.62(-3.19%) |
Aug 18, 2006 | 19.88 | 19.88 | 19.08 | 19.42 | 48,603 | -0.36(-1.82%) |
Aug 17, 2006 | 18.99 | 19.93 | 18.99 | 19.78 | 87,174 | +0.69(+3.61%) |
Aug 16, 2006 | 18.81 | 19.22 | 18.54 | 19.09 | 35,096 | +0.43(+2.30%) |
Aug 15, 2006 | 18.48 | 18.93 | 18.08 | 18.66 | 52,142 | +0.45(+2.47%) |
Aug 14, 2006 | 18.17 | 18.90 | 18.09 | 18.21 | 81,773 | +0.81(+4.66%) |
Aug 11, 2006 | 18.02 | 18.02 | 17.29 | 17.40 | 49,365 | -0.68(-3.76%) |
Aug 10, 2006 | 17.76 | 18.30 | 17.19 | 18.08 | 55,720 | +0.22(+1.23%) |
Aug 09, 2006 | 18.47 | 18.96 | 17.76 | 17.86 | 84,062 | -0.41(-2.24%) |
Aug 08, 2006 | 19.12 | 19.38 | 18.22 | 18.27 | 79,780 | -0.75(-3.94%) |
Aug 07, 2006 | 19.01 | 19.37 | 18.58 | 19.02 | 65,729 | -0.08(-0.42%) |
Aug 04, 2006 | 18.91 | 19.47 | 18.70 | 19.10 | 84,188 | +0.42(+2.25%) |
Aug 03, 2006 | 18.05 | 18.77 | 18.05 | 18.68 | 70,482 | +0.48(+2.64%) |
Aug 02, 2006 | 18.29 | 18.69 | 18.15 | 18.20 | 88,134 | +0.02(+0.11%) |
Aug 01, 2006 | 17.90 | 18.74 | 17.90 | 18.18 | 180,428 | +0.17(+0.94%) |
Jul 31, 2006 | 17.96 | 18.26 | 17.50 | 18.01 | 239,693 | -0.32(-1.75%) |
Jul 28, 2006 | 18.46 | 18.64 | 18.15 | 18.33 | 108,497 | -0.07(-0.38%) |
Jul 27, 2006 | 18.75 | 18.75 | 17.97 | 18.40 | 88,795 | +0.12(+0.66%) |
Jul 26, 2006 | 19.38 | 19.38 | 18.22 | 18.28 | 72,960 | -0.36(-1.93%) |
Jul 25, 2006 | 18.64 | 19.30 | 18.12 | 18.64 | 45,554 | -0.01(-0.05%) |
Jul 24, 2006 | 18.30 | 18.69 | 17.38 | 18.65 | 84,332 | +0.55(+3.04%) |
Jul 21, 2006 | 18.12 | 18.36 | 17.55 | 18.10 | 57,400 | -0.06(-0.33%) |
Jul 20, 2006 | 18.85 | 18.93 | 17.95 | 18.16 | 93,989 | -0.62(-3.30%) |
Jul 19, 2006 | 18.28 | 19.09 | 18.01 | 18.78 | 143,523 | +0.52(+2.85%) |
Jul 18, 2006 | 18.17 | 18.29 | 17.79 | 18.26 | 74,510 | +0.09(+0.50%) |
Jul 17, 2006 | 18.25 | 18.36 | 18.01 | 18.17 | 142,859 | -0.15(-0.82%) |
Jul 14, 2006 | 18.96 | 19.01 | 18.32 | 18.32 | 60,992 | -0.69(-3.63%) |
Jul 13, 2006 | 19.15 | 19.37 | 19.00 | 19.01 | 121,534 | -0.22(-1.14%) |
Jul 12, 2006 | 19.60 | 19.85 | 19.17 | 19.23 | 107,348 | -0.42(-2.14%) |
Jul 11, 2006 | 19.32 | 19.85 | 19.10 | 19.65 | 78,291 | +0.26(+1.34%) |
Jul 10, 2006 | 19.19 | 19.45 | 19.00 | 19.39 | 145,910 | +0.28(+1.47%) |
Jul 07, 2006 | 18.88 | 19.70 | 18.88 | 19.11 | 174,467 | +0.17(+0.90%) |
Jul 06, 2006 | 19.82 | 20.04 | 18.75 | 18.94 | 185,337 | -0.96(-4.82%) |
Jul 05, 2006 | 20.56 | 21.08 | 19.17 | 19.90 | 60,998 | -0.85(-4.10%) |
Jul 03, 2006 | 20.47 | 20.87 | 20.47 | 20.75 | 57,666 | +0.07(+0.34%) |
Jun 30, 2006 | 21.03 | 21.03 | 20.30 | 20.68 | 738,574 | -0.20(-0.96%) |
Jun 29, 2006 | 20.09 | 20.94 | 20.04 | 20.88 | 113,800 | +0.86(+4.30%) |
Jun 28, 2006 | 19.47 | 20.08 | 19.11 | 20.02 | 42,812 | +0.65(+3.36%) |
Jun 27, 2006 | 19.40 | 19.79 | 19.06 | 19.37 | 63,103 | +0.00(+0.00%) |
Jun 26, 2006 | 19.13 | 19.46 | 19.00 | 19.37 | 54,000 | +0.31(+1.63%) |
Jun 23, 2006 | 19.05 | 19.43 | 18.89 | 19.06 | 45,938 | -0.08(-0.42%) |
Jun 22, 2006 | 19.01 | 19.51 | 18.99 | 19.14 | 68,149 | +0.03(+0.16%) |
Jun 21, 2006 | 19.55 | 19.80 | 19.02 | 19.11 | 146,165 | -0.47(-2.40%) |
Jun 20, 2006 | 19.60 | 20.20 | 19.22 | 19.58 | 132,905 | -0.03(-0.15%) |
Jun 19, 2006 | 19.44 | 19.72 | 19.03 | 19.61 | 98,092 | +0.10(+0.51%) |
Jun 16, 2006 | 19.93 | 20.44 | 19.31 | 19.51 | 233,726 | -0.45(-2.25%) |
Jun 15, 2006 | 19.45 | 20.07 | 19.16 | 19.96 | 80,707 | +0.65(+3.37%) |
Jun 14, 2006 | 19.15 | 19.38 | 18.85 | 19.31 | 56,691 | -0.01(-0.05%) |
Jun 13, 2006 | 19.51 | 20.04 | 19.03 | 19.32 | 63,171 | -0.24(-1.23%) |
Jun 12, 2006 | 20.44 | 20.73 | 19.44 | 19.56 | 80,629 | -0.77(-3.79%) |
Jun 09, 2006 | 20.30 | 20.67 | 19.61 | 20.33 | 64,939 | +0.26(+1.30%) |
Jun 08, 2006 | 19.96 | 20.19 | 19.38 | 20.07 | 70,971 | +0.08(+0.40%) |
Jun 07, 2006 | 19.76 | 20.60 | 19.76 | 19.99 | 54,738 | +0.21(+1.06%) |
Jun 06, 2006 | 19.90 | 19.90 | 19.47 | 19.78 | 107,358 | -0.11(-0.55%) |
Jun 05, 2006 | 20.83 | 21.16 | 19.80 | 19.89 | 101,006 | -1.06(-5.06%) |
Jun 02, 2006 | 20.79 | 21.05 | 20.44 | 20.95 | 36,907 | -0.05(-0.24%) |
Jun 01, 2006 | 20.62 | 21.00 | 20.54 | 21.00 | 61,963 | +0.46(+2.24%) |
May 31, 2006 | 20.10 | 20.57 | 19.80 | 20.54 | 115,352 | +0.30(+1.48%) |
May 30, 2006 | 20.68 | 20.87 | 20.22 | 20.24 | 130,304 | -0.47(-2.27%) |
May 26, 2006 | 20.89 | 21.15 | 20.49 | 20.71 | 125,539 | -0.08(-0.38%) |
May 25, 2006 | 20.39 | 20.80 | 20.23 | 20.79 | 91,281 | +0.62(+3.07%) |
May 24, 2006 | 20.28 | 20.64 | 20.10 | 20.17 | 116,943 | +0.10(+0.50%) |
May 23, 2006 | 20.18 | 20.72 | 20.02 | 20.07 | 186,061 | +0.00(+0.00%) |
May 22, 2006 | 20.37 | 20.41 | 19.78 | 20.07 | 100,941 | -0.37(-1.81%) |
May 19, 2006 | 20.00 | 20.54 | 20.00 | 20.44 | 63,763 | +0.42(+2.10%) |
May 18, 2006 | 20.35 | 20.54 | 19.91 | 20.02 | 63,673 | -0.18(-0.89%) |
May 17, 2006 | 20.00 | 20.38 | 19.80 | 20.20 | 74,370 | +0.08(+0.40%) |
May 16, 2006 | 20.44 | 20.59 | 20.00 | 20.12 | 65,915 | -0.18(-0.89%) |
May 15, 2006 | 19.83 | 20.36 | 19.76 | 20.30 | 72,086 | +0.30(+1.50%) |
May 12, 2006 | 20.05 | 20.16 | 19.68 | 20.00 | 67,013 | -0.11(-0.55%) |
May 11, 2006 | 20.87 | 20.94 | 20.01 | 20.11 | 48,821 | -0.71(-3.41%) |
May 10, 2006 | 20.31 | 21.25 | 20.31 | 20.82 | 119,722 | +0.40(+1.96%) |
May 09, 2006 | 19.90 | 20.45 | 19.90 | 20.42 | 102,835 | +0.49(+2.46%) |
May 08, 2006 | 19.89 | 20.18 | 19.56 | 19.93 | 179,308 | +0.03(+0.15%) |
May 05, 2006 | 20.18 | 20.18 | 19.83 | 19.90 | 213,728 | -0.05(-0.25%) |
May 04, 2006 | 20.00 | 20.30 | 19.67 | 19.95 | 247,606 | -0.09(-0.45%) |
May 03, 2006 | 20.15 | 20.16 | 19.82 | 20.04 | 472,002 | -0.18(-0.89%) |
May 02, 2006 | 19.58 | 20.27 | 19.55 | 20.22 | 236,512 | +0.62(+3.16%) |