Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.51 | 25.71 | 25.40 | 25.50 | 1,554,383 | -0.08(-0.30%) |
Jan 30, 2007 | 25.48 | 25.58 | 25.23 | 25.58 | 618,686 | +0.21(+0.83%) |
Jan 29, 2007 | 25.21 | 25.46 | 25.20 | 25.37 | 818,249 | +0.11(+0.43%) |
Jan 26, 2007 | 25.29 | 25.33 | 25.04 | 25.26 | 573,842 | +0.09(+0.35%) |
Jan 25, 2007 | 25.15 | 25.34 | 25.08 | 25.17 | 1,484,885 | +0.07(+0.29%) |
Jan 24, 2007 | 24.96 | 25.17 | 24.90 | 25.10 | 1,242,031 | +0.06(+0.23%) |
Jan 23, 2007 | 24.82 | 25.18 | 24.82 | 25.05 | 646,252 | +0.15(+0.60%) |
Jan 22, 2007 | 24.93 | 24.99 | 24.82 | 24.90 | 544,335 | -0.10(-0.41%) |
Jan 19, 2007 | 24.80 | 25.05 | 24.68 | 25.00 | 405,727 | +0.16(+0.66%) |
Jan 18, 2007 | 24.99 | 25.09 | 24.71 | 24.83 | 762,340 | -0.09(-0.35%) |
Jan 17, 2007 | 24.82 | 24.99 | 24.64 | 24.92 | 605,097 | +0.01(+0.04%) |
Jan 16, 2007 | 24.83 | 25.01 | 24.83 | 24.91 | 898,424 | +0.15(+0.62%) |
Jan 12, 2007 | 24.60 | 24.82 | 24.60 | 24.76 | 491,532 | +0.11(+0.44%) |
Jan 11, 2007 | 24.53 | 24.78 | 24.47 | 24.65 | 824,073 | +0.21(+0.86%) |
Jan 10, 2007 | 24.11 | 24.44 | 23.74 | 24.44 | 1,263,773 | +0.33(+1.37%) |
Jan 09, 2007 | 23.75 | 24.25 | 23.70 | 24.11 | 911,431 | +0.38(+1.61%) |
Jan 08, 2007 | 23.73 | 23.77 | 23.48 | 23.73 | 948,509 | -0.02(-0.09%) |
Jan 05, 2007 | 23.56 | 24.07 | 23.56 | 23.75 | 1,858,582 | -0.26(-1.09%) |
Jan 04, 2007 | 23.89 | 24.07 | 23.72 | 24.01 | 968,116 | +0.06(+0.24%) |
Jan 03, 2007 | 23.79 | 24.08 | 23.66 | 23.95 | 837,080 | +0.20(+0.85%) |
Dec 29, 2006 | 23.80 | 23.99 | 23.75 | 23.75 | 537,734 | -0.10(-0.43%) |
Dec 28, 2006 | 23.86 | 23.97 | 23.74 | 23.86 | 372,920 | -0.04(-0.15%) |
Dec 27, 2006 | 23.70 | 23.94 | 23.70 | 23.89 | 527,251 | +0.23(+0.96%) |
Dec 26, 2006 | 23.42 | 23.75 | 23.42 | 23.66 | 532,105 | +0.19(+0.81%) |
Dec 22, 2006 | 23.61 | 23.62 | 23.31 | 23.47 | 679,836 | -0.15(-0.63%) |
Dec 21, 2006 | 23.81 | 23.95 | 23.61 | 23.62 | 843,874 | -0.24(-0.99%) |
Dec 20, 2006 | 23.71 | 24.02 | 23.71 | 23.86 | 676,536 | +0.14(+0.59%) |
Dec 19, 2006 | 23.82 | 23.85 | 23.54 | 23.72 | 1,071,392 | -0.19(-0.78%) |
Dec 18, 2006 | 24.11 | 24.24 | 23.83 | 23.91 | 690,707 | -0.19(-0.79%) |
Dec 15, 2006 | 24.45 | 24.54 | 24.10 | 24.10 | 1,401,216 | -0.35(-1.43%) |
Dec 14, 2006 | 24.48 | 24.64 | 24.38 | 24.45 | 756,711 | -0.04(-0.15%) |
Dec 13, 2006 | 24.62 | 24.62 | 24.42 | 24.48 | 1,536,523 | -0.05(-0.21%) |
Dec 12, 2006 | 24.53 | 24.57 | 24.37 | 24.54 | 774,182 | +0.04(+0.17%) |
Dec 11, 2006 | 24.26 | 24.50 | 24.21 | 24.49 | 733,609 | +0.24(+1.00%) |
Dec 08, 2006 | 24.22 | 24.37 | 24.17 | 24.25 | 348,653 | +0.00(+0.00%) |
Dec 07, 2006 | 24.46 | 24.56 | 24.19 | 24.25 | 724,680 | -0.01(-0.04%) |
Dec 06, 2006 | 24.32 | 24.33 | 24.05 | 24.26 | 900,171 | -0.01(-0.02%) |
Dec 05, 2006 | 24.42 | 24.47 | 24.20 | 24.27 | 714,779 | -0.15(-0.63%) |
Dec 04, 2006 | 24.19 | 24.45 | 24.16 | 24.42 | 1,300,852 | -0.01(-0.04%) |
Dec 01, 2006 | 24.41 | 24.63 | 24.12 | 24.43 | 867,364 | -0.15(-0.61%) |
Nov 30, 2006 | 24.45 | 24.70 | 24.37 | 24.58 | 683,913 | +0.19(+0.76%) |
Nov 29, 2006 | 24.09 | 24.47 | 24.08 | 24.40 | 1,823,056 | +0.40(+1.67%) |
Nov 28, 2006 | 23.93 | 24.03 | 23.80 | 23.99 | 1,341,813 | +0.06(+0.26%) |
Nov 27, 2006 | 24.64 | 24.64 | 23.92 | 23.93 | 1,112,547 | -0.71(-2.86%) |
Nov 24, 2006 | 24.31 | 24.64 | 24.30 | 24.64 | 207,911 | +0.28(+1.16%) |
Nov 22, 2006 | 24.36 | 24.49 | 24.26 | 24.36 | 909,684 | +0.00(+0.00%) |
Nov 21, 2006 | 24.00 | 24.38 | 23.98 | 24.36 | 1,011,795 | +0.43(+1.79%) |
Nov 20, 2006 | 23.49 | 24.06 | 23.48 | 23.93 | 2,038,150 | +0.65(+2.81%) |
Nov 17, 2006 | 23.26 | 23.31 | 23.16 | 23.27 | 496,579 | -0.07(-0.31%) |
Nov 16, 2006 | 23.23 | 23.35 | 23.21 | 23.35 | 1,098,376 | +0.20(+0.85%) |
Nov 15, 2006 | 23.13 | 23.21 | 23.03 | 23.15 | 2,301,582 | +0.05(+0.20%) |
Nov 14, 2006 | 23.31 | 23.37 | 22.97 | 23.10 | 2,762,636 | -0.15(-0.66%) |
Nov 13, 2006 | 23.21 | 23.28 | 23.06 | 23.26 | 525,116 | +0.06(+0.27%) |
Nov 10, 2006 | 23.09 | 23.20 | 22.97 | 23.20 | 665,276 | +0.15(+0.67%) |
Nov 09, 2006 | 23.30 | 23.30 | 22.92 | 23.04 | 3,320,948 | -0.19(-0.82%) |
Nov 08, 2006 | 23.19 | 23.28 | 22.93 | 23.23 | 903,666 | +0.06(+0.24%) |
Nov 07, 2006 | 23.36 | 23.42 | 23.18 | 23.18 | 499,491 | -0.24(-1.01%) |
Nov 06, 2006 | 23.36 | 23.45 | 23.24 | 23.41 | 1,086,340 | +0.11(+0.49%) |
Nov 03, 2006 | 23.32 | 23.46 | 23.05 | 23.30 | 1,336,377 | +0.05(+0.20%) |
Nov 02, 2006 | 23.46 | 23.49 | 23.02 | 23.25 | 1,367,826 | -0.29(-1.25%) |
Nov 01, 2006 | 23.92 | 23.95 | 23.51 | 23.55 | 854,551 | -0.41(-1.70%) |
Oct 31, 2006 | 24.06 | 24.12 | 23.87 | 23.95 | 2,640,335 | -0.10(-0.43%) |
Oct 30, 2006 | 23.90 | 24.07 | 23.79 | 24.06 | 1,155,256 | +0.08(+0.34%) |
Oct 27, 2006 | 23.91 | 24.15 | 23.84 | 23.97 | 1,643,294 | +0.06(+0.26%) |
Oct 26, 2006 | 23.52 | 23.93 | 23.52 | 23.91 | 1,246,690 | +0.48(+2.07%) |
Oct 25, 2006 | 23.41 | 23.56 | 23.26 | 23.43 | 2,121,819 | +0.07(+0.29%) |
Oct 24, 2006 | 23.28 | 23.36 | 23.19 | 23.36 | 633,633 | -0.01(-0.02%) |
Oct 23, 2006 | 23.11 | 23.38 | 23.08 | 23.37 | 477,360 | +0.18(+0.76%) |
Oct 20, 2006 | 23.29 | 23.34 | 23.10 | 23.19 | 280,320 | -0.10(-0.44%) |
Oct 19, 2006 | 23.23 | 23.44 | 23.20 | 23.29 | 1,278,139 | +0.00(+0.00%) |
Oct 18, 2006 | 23.26 | 23.36 | 23.21 | 23.29 | 947,927 | +0.10(+0.42%) |
Oct 17, 2006 | 22.86 | 23.24 | 22.86 | 23.20 | 2,644,412 | +0.34(+1.49%) |
Oct 16, 2006 | 22.77 | 22.86 | 22.74 | 22.86 | 468,236 | +0.08(+0.36%) |
Oct 13, 2006 | 22.52 | 22.84 | 22.52 | 22.77 | 566,465 | +0.19(+0.84%) |
Oct 12, 2006 | 22.54 | 22.59 | 22.44 | 22.58 | 509,003 | +0.15(+0.67%) |
Oct 11, 2006 | 22.47 | 22.62 | 22.36 | 22.43 | 973,358 | -0.04(-0.16%) |
Oct 10, 2006 | 22.44 | 22.57 | 22.22 | 22.47 | 1,168,456 | +0.01(+0.02%) |
Oct 09, 2006 | 22.30 | 22.50 | 22.12 | 22.46 | 1,051,979 | +0.18(+0.81%) |
Oct 06, 2006 | 22.42 | 22.49 | 22.19 | 22.28 | 752,634 | -0.24(-1.07%) |
Oct 05, 2006 | 22.28 | 22.53 | 22.27 | 22.53 | 627,421 | +0.22(+0.97%) |
Oct 04, 2006 | 22.08 | 22.38 | 22.08 | 22.31 | 868,723 | +0.19(+0.86%) |
Oct 03, 2006 | 22.01 | 22.25 | 21.97 | 22.12 | 454,065 | +0.11(+0.51%) |
Oct 02, 2006 | 22.16 | 22.23 | 21.90 | 22.01 | 1,166,709 | -0.15(-0.70%) |
Sep 29, 2006 | 22.26 | 22.29 | 22.06 | 22.16 | 895,318 | -0.10(-0.44%) |
Sep 28, 2006 | 22.28 | 22.37 | 22.11 | 22.26 | 919,972 | -0.03(-0.12%) |
Sep 27, 2006 | 22.15 | 22.35 | 22.11 | 22.28 | 2,037,762 | +0.10(+0.46%) |
Sep 26, 2006 | 22.13 | 22.23 | 22.04 | 22.18 | 667,412 | +0.06(+0.26%) |
Sep 25, 2006 | 22.03 | 22.20 | 21.87 | 22.12 | 550,353 | +0.05(+0.23%) |
Sep 22, 2006 | 21.93 | 22.11 | 21.82 | 22.07 | 977,434 | +0.08(+0.35%) |
Sep 21, 2006 | 21.99 | 22.04 | 21.88 | 22.00 | 1,115,071 | +0.01(+0.05%) |
Sep 20, 2006 | 22.23 | 22.29 | 21.95 | 21.99 | 1,442,371 | -0.24(-1.07%) |
Sep 19, 2006 | 22.02 | 22.22 | 21.97 | 22.22 | 1,089,058 | +0.17(+0.77%) |
Sep 18, 2006 | 22.11 | 22.20 | 21.97 | 22.05 | 1,735,116 | -0.05(-0.23%) |
Sep 15, 2006 | 22.00 | 22.15 | 21.92 | 22.10 | 1,079,740 | +0.23(+1.06%) |
Sep 14, 2006 | 21.85 | 21.91 | 21.79 | 21.87 | 3,033,445 | +0.03(+0.12%) |
Sep 13, 2006 | 21.59 | 21.89 | 21.57 | 21.85 | 825,432 | +0.19(+0.86%) |
Sep 12, 2006 | 21.40 | 21.70 | 21.38 | 21.66 | 1,240,478 | +0.18(+0.84%) |
Sep 11, 2006 | 21.40 | 21.52 | 21.21 | 21.48 | 1,042,079 | +0.06(+0.29%) |
Sep 08, 2006 | 21.32 | 21.47 | 21.12 | 21.42 | 818,638 | +0.12(+0.56%) |
Sep 07, 2006 | 21.56 | 21.58 | 21.25 | 21.30 | 1,167,486 | -0.31(-1.43%) |
Sep 06, 2006 | 21.74 | 21.83 | 21.58 | 21.61 | 1,141,667 | -0.37(-1.69%) |
Sep 05, 2006 | 21.73 | 22.01 | 21.73 | 21.98 | 1,497,892 | +0.16(+0.73%) |
Sep 01, 2006 | 21.89 | 21.89 | 21.74 | 21.82 | 669,741 | -0.03(-0.14%) |
Aug 31, 2006 | 21.78 | 21.90 | 21.75 | 21.85 | 490,561 | +0.07(+0.31%) |
Aug 30, 2006 | 21.49 | 21.80 | 21.43 | 21.78 | 691,678 | +0.32(+1.51%) |
Aug 29, 2006 | 21.48 | 21.54 | 21.26 | 21.46 | 692,066 | +0.03(+0.12%) |
Aug 28, 2006 | 21.34 | 21.50 | 21.29 | 21.43 | 811,455 | +0.12(+0.56%) |
Aug 25, 2006 | 21.38 | 21.48 | 21.31 | 21.32 | 723,515 | -0.15(-0.70%) |
Aug 24, 2006 | 21.48 | 21.53 | 21.34 | 21.47 | 879,400 | +0.06(+0.29%) |
Aug 23, 2006 | 21.54 | 21.58 | 21.37 | 21.40 | 1,591,267 | -0.12(-0.57%) |
Aug 22, 2006 | 21.14 | 21.54 | 21.12 | 21.53 | 886,971 | +0.41(+1.95%) |
Aug 21, 2006 | 21.03 | 21.16 | 20.96 | 21.11 | 327,494 | +0.09(+0.42%) |
Aug 18, 2006 | 20.93 | 21.03 | 20.86 | 21.03 | 319,146 | +0.10(+0.47%) |
Aug 17, 2006 | 20.97 | 21.07 | 20.87 | 20.93 | 381,267 | -0.06(-0.29%) |
Aug 16, 2006 | 21.12 | 21.18 | 20.98 | 20.99 | 1,090,223 | -0.07(-0.34%) |
Aug 15, 2006 | 20.96 | 21.08 | 20.83 | 21.06 | 788,742 | +0.37(+1.77%) |
Aug 14, 2006 | 20.56 | 20.91 | 20.54 | 20.70 | 767,582 | +0.20(+0.96%) |
Aug 11, 2006 | 20.49 | 20.53 | 20.29 | 20.50 | 859,404 | -0.06(-0.30%) |
Aug 10, 2006 | 20.41 | 20.62 | 20.30 | 20.56 | 332,347 | +0.15(+0.73%) |
Aug 09, 2006 | 20.55 | 20.59 | 20.36 | 20.41 | 736,910 | -0.01(-0.02%) |
Aug 08, 2006 | 20.75 | 20.83 | 20.35 | 20.42 | 680,807 | -0.33(-1.61%) |
Aug 07, 2006 | 20.74 | 20.79 | 20.60 | 20.75 | 541,423 | +0.04(+0.17%) |
Aug 04, 2006 | 20.63 | 20.74 | 20.60 | 20.72 | 669,353 | +0.19(+0.93%) |
Aug 03, 2006 | 20.33 | 20.53 | 20.29 | 20.53 | 594,031 | +0.17(+0.84%) |
Aug 02, 2006 | 20.59 | 20.59 | 20.35 | 20.36 | 722,738 | -0.23(-1.13%) |
Aug 01, 2006 | 20.47 | 20.68 | 20.25 | 20.59 | 1,830,627 | +0.01(+0.02%) |
Jul 31, 2006 | 20.63 | 20.65 | 20.46 | 20.58 | 835,915 | -0.03(-0.12%) |
Jul 28, 2006 | 20.30 | 20.65 | 20.15 | 20.61 | 5,625,054 | +0.39(+1.91%) |
Jul 27, 2006 | 20.42 | 20.47 | 20.08 | 20.22 | 524,922 | -0.25(-1.21%) |
Jul 26, 2006 | 20.37 | 20.48 | 20.25 | 20.47 | 318,952 | +0.06(+0.28%) |
Jul 25, 2006 | 20.38 | 20.48 | 20.25 | 20.41 | 316,622 | +0.13(+0.63%) |
Jul 24, 2006 | 20.03 | 20.29 | 19.94 | 20.29 | 285,174 | +0.33(+1.68%) |
Jul 21, 2006 | 20.14 | 20.17 | 19.95 | 19.95 | 768,552 | -0.20(-0.97%) |
Jul 20, 2006 | 20.32 | 20.33 | 20.08 | 20.15 | 434,264 | -0.11(-0.53%) |
Jul 19, 2006 | 19.97 | 20.38 | 19.91 | 20.25 | 493,279 | +0.36(+1.79%) |
Jul 18, 2006 | 19.68 | 19.90 | 19.55 | 19.90 | 320,117 | +0.23(+1.15%) |
Jul 17, 2006 | 19.66 | 19.79 | 19.56 | 19.67 | 352,342 | -0.10(-0.50%) |
Jul 14, 2006 | 19.89 | 19.95 | 19.69 | 19.77 | 413,298 | -0.19(-0.95%) |
Jul 13, 2006 | 20.24 | 20.34 | 19.94 | 19.96 | 399,127 | -0.35(-1.72%) |
Jul 12, 2006 | 20.18 | 20.33 | 20.12 | 20.31 | 533,463 | +0.06(+0.31%) |
Jul 11, 2006 | 20.19 | 20.30 | 20.08 | 20.25 | 299,539 | -0.02(-0.08%) |
Jul 10, 2006 | 19.87 | 20.27 | 19.85 | 20.27 | 389,226 | +0.40(+2.00%) |
Jul 07, 2006 | 20.01 | 20.13 | 19.78 | 19.87 | 556,176 | -0.20(-0.98%) |
Jul 06, 2006 | 20.01 | 20.09 | 19.90 | 20.06 | 562,000 | +0.01(+0.03%) |
Jul 05, 2006 | 19.91 | 20.14 | 19.60 | 20.06 | 820,385 | +0.11(+0.57%) |
Jul 03, 2006 | 19.73 | 19.96 | 19.63 | 19.95 | 316,816 | +0.23(+1.15%) |
Jun 30, 2006 | 19.42 | 19.79 | 19.37 | 19.72 | 734,580 | +0.25(+1.27%) |
Jun 29, 2006 | 19.41 | 19.61 | 19.39 | 19.47 | 1,224,559 | +0.08(+0.40%) |
Jun 28, 2006 | 19.27 | 19.54 | 19.19 | 19.39 | 395,050 | +0.16(+0.86%) |
Jun 27, 2006 | 19.18 | 19.33 | 19.14 | 19.23 | 600,049 | +0.04(+0.21%) |
Jun 26, 2006 | 19.10 | 19.35 | 19.09 | 19.19 | 613,638 | +0.07(+0.35%) |
Jun 23, 2006 | 19.18 | 19.28 | 19.11 | 19.12 | 537,540 | -0.14(-0.72%) |
Jun 22, 2006 | 19.37 | 19.40 | 19.19 | 19.26 | 566,465 | -0.19(-0.95%) |
Jun 21, 2006 | 19.23 | 19.46 | 19.21 | 19.45 | 488,037 | +0.22(+1.15%) |
Jun 20, 2006 | 19.02 | 19.31 | 18.94 | 19.22 | 740,016 | +0.11(+0.59%) |
Jun 19, 2006 | 19.42 | 19.48 | 19.09 | 19.11 | 550,353 | -0.31(-1.59%) |
Jun 16, 2006 | 19.67 | 19.68 | 19.32 | 19.42 | 562,388 | -0.18(-0.89%) |
Jun 15, 2006 | 19.36 | 19.60 | 19.35 | 19.60 | 392,332 | +0.27(+1.39%) |
Jun 14, 2006 | 19.47 | 19.52 | 19.23 | 19.33 | 643,146 | -0.09(-0.45%) |
Jun 13, 2006 | 19.52 | 19.68 | 19.31 | 19.41 | 961,710 | -0.17(-0.87%) |
Jun 12, 2006 | 19.88 | 19.88 | 19.50 | 19.59 | 628,780 | -0.24(-1.20%) |
Jun 09, 2006 | 19.77 | 19.90 | 19.66 | 19.82 | 711,091 | +0.09(+0.47%) |
Jun 08, 2006 | 19.80 | 19.88 | 19.44 | 19.73 | 781,947 | -0.12(-0.62%) |
Jun 07, 2006 | 19.74 | 20.07 | 19.59 | 19.85 | 555,400 | +0.08(+0.39%) |
Jun 06, 2006 | 20.11 | 20.17 | 19.62 | 19.78 | 783,694 | -0.58(-2.86%) |
Jun 05, 2006 | 20.40 | 20.73 | 20.34 | 20.36 | 519,486 | -0.04(-0.20%) |
Jun 02, 2006 | 20.35 | 20.47 | 20.11 | 20.40 | 970,640 | +0.49(+2.46%) |
Jun 01, 2006 | 19.57 | 19.91 | 19.55 | 19.91 | 842,904 | +0.41(+2.09%) |
May 31, 2006 | 19.63 | 19.73 | 19.29 | 19.50 | 1,530,699 | -0.06(-0.29%) |
May 30, 2006 | 19.86 | 19.89 | 19.56 | 19.56 | 1,063,627 | -0.43(-2.14%) |
May 26, 2006 | 19.89 | 20.04 | 19.87 | 19.99 | 292,356 | +0.12(+0.62%) |
May 25, 2006 | 19.68 | 19.99 | 19.65 | 19.86 | 661,782 | +0.28(+1.42%) |
May 24, 2006 | 19.55 | 19.74 | 19.28 | 19.59 | 1,010,824 | -0.01(-0.05%) |
May 23, 2006 | 19.79 | 19.94 | 19.55 | 19.60 | 729,727 | -0.07(-0.34%) |
May 22, 2006 | 19.55 | 19.70 | 19.47 | 19.66 | 912,401 | +0.06(+0.32%) |
May 19, 2006 | 19.47 | 19.96 | 19.22 | 19.60 | 1,028,296 | +0.20(+1.01%) |
May 18, 2006 | 19.64 | 19.85 | 19.39 | 19.40 | 430,187 | -0.17(-0.87%) |
May 17, 2006 | 19.77 | 19.92 | 19.56 | 19.57 | 508,227 | -0.38(-1.91%) |
May 16, 2006 | 19.94 | 20.10 | 19.90 | 19.96 | 436,011 | -0.03(-0.13%) |
May 15, 2006 | 19.74 | 20.08 | 19.54 | 19.98 | 1,370,738 | +0.19(+0.94%) |
May 12, 2006 | 20.17 | 20.17 | 19.65 | 19.80 | 532,881 | -0.42(-2.06%) |
May 11, 2006 | 20.79 | 20.88 | 20.06 | 20.21 | 573,066 | -0.57(-2.73%) |
May 10, 2006 | 20.81 | 21.00 | 20.76 | 20.78 | 380,685 | -0.08(-0.37%) |
May 09, 2006 | 20.73 | 21.20 | 20.70 | 20.86 | 727,591 | +0.10(+0.47%) |
May 08, 2006 | 20.52 | 20.82 | 20.49 | 20.76 | 442,417 | +0.18(+0.88%) |
May 05, 2006 | 20.34 | 20.61 | 20.34 | 20.58 | 413,104 | +0.35(+1.73%) |
May 04, 2006 | 19.64 | 20.33 | 19.63 | 20.23 | 674,206 | +0.59(+3.02%) |
May 03, 2006 | 19.90 | 20.09 | 19.58 | 19.64 | 1,579,231 | -0.25(-1.24%) |
May 02, 2006 | 19.94 | 20.04 | 19.71 | 19.88 | 495,220 | -0.04(-0.21%) |
May 01, 2006 | 19.85 | 20.50 | 19.85 | 19.93 | 545,693 | -0.38(-1.85%) |
Apr 28, 2006 | 20.26 | 20.49 | 20.23 | 20.30 | 546,470 | -0.06(-0.28%) |
Apr 27, 2006 | 20.09 | 20.47 | 19.95 | 20.36 | 789,712 | +0.19(+0.92%) |
Apr 26, 2006 | 20.28 | 20.33 | 20.12 | 20.17 | 547,829 | -0.09(-0.46%) |
Apr 25, 2006 | 20.40 | 20.42 | 20.16 | 20.27 | 480,661 | -0.14(-0.71%) |
Apr 24, 2006 | 20.57 | 20.57 | 20.30 | 20.41 | 256,831 | -0.22(-1.07%) |
Apr 21, 2006 | 20.68 | 20.76 | 20.49 | 20.63 | 327,882 | +0.02(+0.10%) |
Apr 20, 2006 | 20.55 | 20.64 | 20.22 | 20.61 | 320,699 | +0.02(+0.10%) |
Apr 19, 2006 | 20.35 | 20.69 | 20.28 | 20.59 | 644,116 | +0.16(+0.81%) |
Apr 18, 2006 | 19.97 | 20.55 | 19.93 | 20.42 | 575,395 | +0.49(+2.48%) |
Apr 17, 2006 | 19.83 | 19.95 | 19.81 | 19.93 | 463,189 | +0.08(+0.39%) |
Apr 13, 2006 | 20.16 | 20.14 | 19.84 | 19.85 | 476,001 | -0.30(-1.51%) |
Apr 12, 2006 | 20.08 | 20.32 | 20.07 | 20.16 | 797,283 | +0.06(+0.31%) |
Apr 11, 2006 | 20.17 | 20.30 | 20.09 | 20.09 | 460,277 | -0.10(-0.48%) |
Apr 10, 2006 | 20.40 | 20.45 | 20.19 | 20.19 | 542,782 | -0.28(-1.36%) |
Apr 07, 2006 | 20.75 | 20.81 | 20.43 | 20.47 | 450,182 | -0.28(-1.37%) |
Apr 06, 2006 | 20.66 | 20.79 | 20.63 | 20.75 | 454,453 | +0.02(+0.07%) |
Apr 05, 2006 | 20.80 | 20.85 | 20.67 | 20.74 | 366,513 | +0.02(+0.07%) |
Apr 04, 2006 | 20.80 | 20.88 | 20.61 | 20.72 | 633,245 | -0.17(-0.81%) |
Apr 03, 2006 | 21.02 | 21.24 | 20.89 | 20.89 | 1,044,020 | -0.10(-0.47%) |
Mar 31, 2006 | 21.02 | 21.08 | 20.68 | 20.99 | 1,165,739 | -0.09(-0.44%) |
Mar 30, 2006 | 21.33 | 21.33 | 20.98 | 21.08 | 625,286 | -0.24(-1.14%) |
Mar 29, 2006 | 21.12 | 21.49 | 21.12 | 21.33 | 712,061 | +0.23(+1.10%) |
Mar 28, 2006 | 20.75 | 21.09 | 20.69 | 21.09 | 561,224 | +0.36(+1.71%) |
Mar 27, 2006 | 21.03 | 21.06 | 20.70 | 20.74 | 360,689 | -0.27(-1.28%) |
Mar 24, 2006 | 20.98 | 21.10 | 20.89 | 21.01 | 564,912 | +0.04(+0.17%) |
Mar 23, 2006 | 20.89 | 21.00 | 20.79 | 20.97 | 398,933 | +0.08(+0.39%) |
Mar 22, 2006 | 20.74 | 21.01 | 20.71 | 20.89 | 476,196 | +0.08(+0.40%) |
Mar 21, 2006 | 21.03 | 21.09 | 20.56 | 20.81 | 670,324 | -0.22(-1.03%) |
Mar 20, 2006 | 21.51 | 21.51 | 21.01 | 21.02 | 550,353 | -0.49(-2.28%) |
Mar 17, 2006 | 21.47 | 21.58 | 21.38 | 21.51 | 913,760 | +0.01(+0.05%) |
Mar 16, 2006 | 21.41 | 21.61 | 21.33 | 21.50 | 665,665 | +0.18(+0.82%) |
Mar 15, 2006 | 20.99 | 21.39 | 20.99 | 21.33 | 700,996 | +0.39(+1.84%) |
Mar 14, 2006 | 20.95 | 20.98 | 20.74 | 20.94 | 345,936 | +0.01(+0.02%) |
Mar 13, 2006 | 20.86 | 21.02 | 20.82 | 20.93 | 618,492 | +0.06(+0.27%) |
Mar 10, 2006 | 20.62 | 20.88 | 20.52 | 20.88 | 1,034,702 | +0.27(+1.32%) |
Mar 09, 2006 | 20.35 | 20.69 | 20.22 | 20.61 | 925,990 | +0.23(+1.11%) |
Mar 08, 2006 | 20.28 | 20.38 | 20.07 | 20.38 | 657,123 | +0.01(+0.03%) |
Mar 07, 2006 | 20.58 | 20.61 | 20.37 | 20.37 | 593,449 | -0.22(-1.08%) |
Mar 06, 2006 | 20.27 | 20.74 | 20.25 | 20.59 | 853,969 | +0.09(+0.43%) |
Mar 03, 2006 | 20.55 | 20.61 | 20.46 | 20.51 | 1,184,569 | -0.12(-0.57%) |
Mar 02, 2006 | 20.60 | 20.71 | 20.55 | 20.63 | 1,870,617 | -0.01(-0.05%) |
Mar 01, 2006 | 20.09 | 20.64 | 20.05 | 20.64 | 1,708,715 | +0.35(+1.73%) |
Feb 28, 2006 | 20.53 | 20.59 | 20.28 | 20.29 | 907,354 | -0.24(-1.18%) |
Feb 27, 2006 | 20.63 | 20.65 | 20.30 | 20.53 | 1,095,658 | -0.11(-0.55%) |
Feb 24, 2006 | 21.12 | 21.12 | 20.33 | 20.64 | 1,150,791 | -0.57(-2.70%) |
Feb 23, 2006 | 21.33 | 21.33 | 21.09 | 21.21 | 619,462 | -0.16(-0.77%) |
Feb 22, 2006 | 20.94 | 21.38 | 20.86 | 21.38 | 469,789 | +0.41(+1.97%) |
Feb 21, 2006 | 20.63 | 20.97 | 20.62 | 20.97 | 451,541 | +0.23(+1.12%) |
Feb 17, 2006 | 20.77 | 20.81 | 20.57 | 20.73 | 861,928 | -0.04(-0.17%) |
Feb 16, 2006 | 20.71 | 20.77 | 20.63 | 20.77 | 436,594 | +0.11(+0.55%) |
Feb 15, 2006 | 20.58 | 20.69 | 20.50 | 20.66 | 936,667 | +0.04(+0.20%) |
Feb 14, 2006 | 20.40 | 20.66 | 20.13 | 20.62 | 481,243 | +0.18(+0.86%) |
Feb 13, 2006 | 20.37 | 20.50 | 20.36 | 20.44 | 417,181 | +0.04(+0.20%) |
Feb 10, 2006 | 20.48 | 20.58 | 20.27 | 20.40 | 349,042 | -0.05(-0.25%) |
Feb 09, 2006 | 20.38 | 20.61 | 20.36 | 20.45 | 297,015 | +0.05(+0.23%) |
Feb 08, 2006 | 20.41 | 20.50 | 20.18 | 20.40 | 387,285 | -0.06(-0.28%) |
Feb 07, 2006 | 20.62 | 20.69 | 20.44 | 20.46 | 396,021 | -0.15(-0.75%) |
Feb 06, 2006 | 20.37 | 20.62 | 20.32 | 20.62 | 491,532 | +0.28(+1.37%) |
Feb 03, 2006 | 20.50 | 20.50 | 20.13 | 20.34 | 464,354 | -0.27(-1.30%) |
Feb 02, 2006 | 20.83 | 21.00 | 20.54 | 20.61 | 472,507 | -0.28(-1.33%) |