Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.31 | 19.52 | 19.08 | 19.45 | 1,021,156 | +0.18(+0.95%) |
Feb 27, 2007 | 19.52 | 19.71 | 19.25 | 19.27 | 883,078 | -0.51(-2.58%) |
Feb 26, 2007 | 19.63 | 19.79 | 19.52 | 19.78 | 725,367 | +0.22(+1.11%) |
Feb 23, 2007 | 19.69 | 19.69 | 19.46 | 19.56 | 608,542 | -0.18(-0.93%) |
Feb 22, 2007 | 19.78 | 19.78 | 19.63 | 19.74 | 630,034 | +0.01(+0.03%) |
Feb 21, 2007 | 19.78 | 19.83 | 19.70 | 19.73 | 820,958 | -0.13(-0.65%) |
Feb 20, 2007 | 19.84 | 19.93 | 19.79 | 19.86 | 709,672 | +0.01(+0.07%) |
Feb 16, 2007 | 19.69 | 19.86 | 19.66 | 19.85 | 810,065 | +0.18(+0.90%) |
Feb 15, 2007 | 19.79 | 19.82 | 19.57 | 19.67 | 1,386,812 | -0.12(-0.58%) |
Feb 14, 2007 | 19.69 | 19.89 | 19.62 | 19.79 | 945,077 | +0.15(+0.76%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.55 | 19.64 | 890,253 | +0.09(+0.45%) |
Feb 12, 2007 | 19.78 | 19.78 | 19.33 | 19.55 | 1,243,653 | -0.37(-1.84%) |
Feb 09, 2007 | 19.95 | 20.05 | 19.80 | 19.92 | 612,811 | -0.01(-0.03%) |
Feb 08, 2007 | 19.90 | 20.00 | 19.73 | 19.92 | 713,793 | +0.04(+0.21%) |
Feb 07, 2007 | 19.69 | 19.92 | 19.68 | 19.88 | 1,090,489 | +0.20(+1.04%) |
Feb 06, 2007 | 19.63 | 19.70 | 19.56 | 19.68 | 723,215 | +0.07(+0.38%) |
Feb 05, 2007 | 19.42 | 19.67 | 19.42 | 19.61 | 767,965 | +0.21(+1.09%) |
Feb 02, 2007 | 19.61 | 19.69 | 19.29 | 19.39 | 1,372,239 | -0.15(-0.76%) |
Feb 01, 2007 | 19.53 | 19.70 | 19.46 | 19.54 | 1,458,500 | +0.07(+0.35%) |
Jan 31, 2007 | 19.82 | 19.84 | 19.14 | 19.48 | 1,601,877 | -0.34(-1.71%) |
Jan 30, 2007 | 19.64 | 19.90 | 19.57 | 19.82 | 1,032,785 | +0.18(+0.93%) |
Jan 29, 2007 | 19.67 | 19.70 | 19.48 | 19.63 | 1,138,184 | +0.03(+0.17%) |
Jan 26, 2007 | 19.58 | 19.65 | 19.45 | 19.60 | 431,455 | +0.03(+0.17%) |
Jan 25, 2007 | 19.63 | 19.65 | 19.48 | 19.56 | 446,765 | -0.05(-0.24%) |
Jan 24, 2007 | 19.55 | 19.63 | 19.44 | 19.61 | 395,390 | +0.04(+0.21%) |
Jan 23, 2007 | 19.43 | 19.60 | 19.29 | 19.57 | 641,369 | +0.09(+0.45%) |
Jan 22, 2007 | 19.57 | 19.59 | 19.37 | 19.48 | 310,748 | -0.09(-0.45%) |
Jan 19, 2007 | 19.39 | 19.63 | 19.36 | 19.57 | 508,002 | +0.15(+0.77%) |
Jan 18, 2007 | 19.50 | 19.56 | 19.40 | 19.42 | 272,622 | -0.09(-0.45%) |
Jan 17, 2007 | 19.57 | 19.69 | 19.47 | 19.51 | 465,460 | -0.12(-0.59%) |
Jan 16, 2007 | 19.61 | 19.69 | 19.54 | 19.63 | 635,186 | +0.04(+0.21%) |
Jan 12, 2007 | 19.56 | 19.61 | 19.53 | 19.59 | 495,931 | +0.02(+0.10%) |
Jan 11, 2007 | 19.48 | 19.69 | 19.48 | 19.56 | 647,699 | +0.12(+0.59%) |
Jan 10, 2007 | 19.36 | 19.51 | 19.24 | 19.45 | 548,777 | +0.03(+0.14%) |
Jan 09, 2007 | 19.47 | 19.70 | 19.32 | 19.42 | 745,001 | +0.01(+0.04%) |
Jan 08, 2007 | 19.82 | 19.84 | 19.27 | 19.42 | 1,385,045 | -0.36(-1.82%) |
Jan 05, 2007 | 20.01 | 20.01 | 19.65 | 19.78 | 344,458 | -0.26(-1.32%) |
Jan 04, 2007 | 20.10 | 20.10 | 19.95 | 20.04 | 788,868 | -0.08(-0.41%) |
Jan 03, 2007 | 20.11 | 20.48 | 19.99 | 20.12 | 1,171,599 | +0.05(+0.24%) |
Dec 29, 2006 | 20.37 | 20.41 | 20.07 | 20.07 | 403,781 | -0.31(-1.53%) |
Dec 28, 2006 | 20.43 | 20.44 | 20.31 | 20.39 | 288,373 | -0.05(-0.23%) |
Dec 27, 2006 | 20.34 | 20.45 | 20.30 | 20.43 | 273,064 | +0.02(+0.10%) |
Dec 26, 2006 | 20.33 | 20.45 | 20.26 | 20.41 | 291,170 | +0.03(+0.13%) |
Dec 22, 2006 | 20.26 | 20.43 | 20.17 | 20.39 | 348,285 | +0.12(+0.57%) |
Dec 21, 2006 | 20.33 | 20.37 | 20.20 | 20.27 | 428,953 | -0.06(-0.30%) |
Dec 20, 2006 | 20.35 | 20.49 | 20.30 | 20.33 | 609,131 | -0.02(-0.10%) |
Dec 19, 2006 | 20.28 | 20.39 | 20.23 | 20.35 | 468,109 | +0.03(+0.17%) |
Dec 18, 2006 | 20.47 | 20.52 | 20.29 | 20.32 | 396,568 | -0.19(-0.93%) |
Dec 15, 2006 | 20.47 | 20.67 | 20.43 | 20.51 | 713,941 | +0.04(+0.20%) |
Dec 14, 2006 | 20.40 | 20.65 | 20.40 | 20.47 | 240,531 | +0.01(+0.07%) |
Dec 13, 2006 | 20.56 | 20.58 | 20.33 | 20.45 | 426,598 | -0.04(-0.20%) |
Dec 12, 2006 | 20.38 | 20.51 | 20.33 | 20.50 | 539,945 | +0.07(+0.37%) |
Dec 11, 2006 | 20.38 | 20.45 | 20.31 | 20.42 | 327,382 | -0.03(-0.17%) |
Dec 08, 2006 | 20.37 | 20.55 | 20.28 | 20.45 | 339,747 | +0.00(+0.00%) |
Dec 07, 2006 | 20.44 | 20.53 | 20.41 | 20.45 | 332,976 | +0.01(+0.03%) |
Dec 06, 2006 | 20.37 | 20.60 | 20.31 | 20.45 | 538,915 | +0.09(+0.43%) |
Dec 05, 2006 | 20.22 | 20.43 | 20.14 | 20.36 | 645,932 | +0.21(+1.05%) |
Dec 04, 2006 | 19.85 | 20.15 | 19.85 | 20.15 | 651,968 | +0.34(+1.71%) |
Dec 01, 2006 | 19.67 | 19.90 | 19.64 | 19.81 | 770,173 | -0.09(-0.44%) |
Nov 30, 2006 | 19.92 | 20.00 | 19.76 | 19.90 | 886,906 | -0.04(-0.20%) |
Nov 29, 2006 | 19.75 | 19.96 | 19.75 | 19.94 | 718,210 | +0.22(+1.10%) |
Nov 28, 2006 | 19.44 | 19.75 | 19.41 | 19.72 | 636,806 | +0.12(+0.62%) |
Nov 27, 2006 | 20.14 | 20.14 | 19.59 | 19.60 | 1,004,522 | -0.60(-2.96%) |
Nov 24, 2006 | 19.94 | 20.20 | 19.94 | 20.20 | 350,493 | +0.19(+0.95%) |
Nov 22, 2006 | 19.83 | 20.02 | 19.79 | 20.01 | 671,399 | +0.17(+0.86%) |
Nov 21, 2006 | 19.76 | 19.92 | 19.71 | 19.84 | 821,547 | +0.04(+0.21%) |
Nov 20, 2006 | 19.65 | 19.80 | 19.65 | 19.80 | 646,079 | +0.18(+0.90%) |
Nov 17, 2006 | 19.61 | 19.63 | 19.39 | 19.62 | 521,545 | +0.01(+0.03%) |
Nov 16, 2006 | 19.61 | 19.67 | 19.52 | 19.61 | 885,875 | +0.06(+0.31%) |
Nov 15, 2006 | 19.27 | 19.61 | 19.27 | 19.55 | 719,976 | +0.28(+1.45%) |
Nov 14, 2006 | 19.23 | 19.27 | 19.08 | 19.27 | 399,218 | +0.03(+0.18%) |
Nov 13, 2006 | 19.15 | 19.29 | 19.15 | 19.24 | 267,470 | +0.09(+0.46%) |
Nov 10, 2006 | 19.17 | 19.27 | 19.12 | 19.15 | 373,015 | +0.01(+0.07%) |
Nov 09, 2006 | 19.28 | 19.31 | 19.06 | 19.14 | 375,812 | -0.16(-0.81%) |
Nov 08, 2006 | 19.12 | 19.39 | 19.10 | 19.29 | 394,949 | +0.11(+0.57%) |
Nov 07, 2006 | 19.16 | 19.37 | 19.16 | 19.18 | 421,593 | +0.03(+0.18%) |
Nov 06, 2006 | 19.01 | 19.20 | 19.01 | 19.15 | 359,031 | +0.14(+0.71%) |
Nov 03, 2006 | 18.95 | 19.06 | 18.84 | 19.01 | 535,823 | +0.10(+0.50%) |
Nov 02, 2006 | 18.86 | 18.97 | 18.70 | 18.92 | 818,309 | +0.07(+0.36%) |
Nov 01, 2006 | 18.93 | 19.01 | 18.78 | 18.85 | 835,237 | -0.07(-0.36%) |
Oct 31, 2006 | 18.93 | 19.04 | 18.81 | 18.92 | 559,818 | +0.03(+0.18%) |
Oct 30, 2006 | 18.82 | 18.95 | 18.82 | 18.89 | 443,673 | +0.03(+0.18%) |
Oct 27, 2006 | 18.82 | 19.04 | 18.80 | 18.85 | 765,904 | +0.05(+0.29%) |
Oct 26, 2006 | 18.89 | 18.89 | 18.67 | 18.80 | 1,038,673 | -0.12(-0.65%) |
Oct 25, 2006 | 18.21 | 19.04 | 18.14 | 18.92 | 1,963,558 | +0.71(+3.88%) |
Oct 24, 2006 | 18.23 | 18.39 | 18.12 | 18.21 | 1,424,349 | -0.10(-0.56%) |
Oct 23, 2006 | 18.00 | 18.35 | 17.96 | 18.31 | 806,679 | +0.28(+1.54%) |
Oct 20, 2006 | 18.38 | 18.42 | 17.98 | 18.04 | 834,648 | -0.32(-1.74%) |
Oct 19, 2006 | 18.31 | 18.42 | 18.22 | 18.36 | 753,097 | +0.01(+0.07%) |
Oct 18, 2006 | 18.44 | 18.48 | 18.25 | 18.34 | 531,702 | -0.08(-0.44%) |
Oct 17, 2006 | 18.41 | 18.52 | 18.41 | 18.42 | 543,036 | -0.07(-0.37%) |
Oct 16, 2006 | 18.46 | 18.53 | 18.40 | 18.49 | 387,441 | +0.09(+0.48%) |
Oct 13, 2006 | 18.44 | 18.57 | 18.40 | 18.40 | 632,389 | +0.00(+0.00%) |
Oct 12, 2006 | 18.39 | 18.49 | 18.36 | 18.40 | 605,009 | +0.01(+0.04%) |
Oct 11, 2006 | 18.53 | 18.53 | 18.29 | 18.40 | 406,431 | -0.14(-0.73%) |
Oct 10, 2006 | 18.53 | 18.61 | 18.46 | 18.53 | 655,648 | +0.04(+0.22%) |
Oct 09, 2006 | 18.34 | 18.57 | 18.27 | 18.49 | 824,197 | +0.11(+0.59%) |
Oct 06, 2006 | 18.37 | 18.44 | 18.27 | 18.38 | 502,702 | +0.02(+0.11%) |
Oct 05, 2006 | 18.37 | 18.44 | 18.31 | 18.36 | 1,105,946 | +0.03(+0.18%) |
Oct 04, 2006 | 18.09 | 18.34 | 18.04 | 18.33 | 351,376 | +0.19(+1.05%) |
Oct 03, 2006 | 18.10 | 18.25 | 18.10 | 18.14 | 636,364 | +0.04(+0.23%) |
Oct 02, 2006 | 18.20 | 18.30 | 18.10 | 18.10 | 688,033 | -0.02(-0.11%) |
Sep 29, 2006 | 18.29 | 18.36 | 18.11 | 18.12 | 349,021 | -0.21(-1.15%) |
Sep 28, 2006 | 18.34 | 18.41 | 18.27 | 18.33 | 414,380 | +0.00(+0.00%) |
Sep 27, 2006 | 18.18 | 18.35 | 18.10 | 18.33 | 672,429 | +0.01(+0.07%) |
Sep 26, 2006 | 18.29 | 18.37 | 18.21 | 18.31 | 645,196 | +0.05(+0.26%) |
Sep 25, 2006 | 18.23 | 18.38 | 18.21 | 18.27 | 545,686 | +0.12(+0.64%) |
Sep 22, 2006 | 18.21 | 18.32 | 18.11 | 18.15 | 241,856 | -0.12(-0.67%) |
Sep 21, 2006 | 18.46 | 18.48 | 18.21 | 18.27 | 289,698 | -0.16(-0.85%) |
Sep 20, 2006 | 18.36 | 18.48 | 18.32 | 18.43 | 734,991 | +0.08(+0.44%) |
Sep 19, 2006 | 18.41 | 18.42 | 18.17 | 18.35 | 755,452 | +0.01(+0.04%) |
Sep 18, 2006 | 18.37 | 18.41 | 18.27 | 18.34 | 401,279 | -0.06(-0.33%) |
Sep 15, 2006 | 18.35 | 18.46 | 18.31 | 18.40 | 1,375,624 | +0.09(+0.48%) |
Sep 14, 2006 | 18.27 | 18.34 | 18.23 | 18.31 | 445,882 | +0.02(+0.11%) |
Sep 13, 2006 | 18.30 | 18.34 | 18.26 | 18.29 | 468,993 | +0.02(+0.11%) |
Sep 12, 2006 | 18.10 | 18.31 | 18.10 | 18.27 | 581,898 | +0.18(+0.98%) |
Sep 11, 2006 | 18.08 | 18.26 | 18.06 | 18.10 | 956,975 | +0.01(+0.08%) |
Sep 08, 2006 | 18.10 | 18.14 | 18.05 | 18.08 | 1,164,239 | +0.05(+0.26%) |
Sep 07, 2006 | 17.97 | 18.12 | 17.91 | 18.04 | 1,042,942 | +0.03(+0.19%) |
Sep 06, 2006 | 18.10 | 18.12 | 17.88 | 18.00 | 741,321 | -0.13(-0.71%) |
Sep 05, 2006 | 18.20 | 18.28 | 18.08 | 18.13 | 444,998 | -0.05(-0.30%) |
Sep 01, 2006 | 18.21 | 18.29 | 18.18 | 18.19 | 388,325 | -0.02(-0.11%) |
Aug 31, 2006 | 18.34 | 18.38 | 18.17 | 18.21 | 708,347 | -0.10(-0.56%) |
Aug 30, 2006 | 18.22 | 18.34 | 18.18 | 18.31 | 487,099 | +0.16(+0.86%) |
Aug 29, 2006 | 18.23 | 18.27 | 18.14 | 18.15 | 644,607 | +0.01(+0.04%) |
Aug 28, 2006 | 18.04 | 18.27 | 18.04 | 18.14 | 509,327 | +0.01(+0.04%) |
Aug 25, 2006 | 18.05 | 18.22 | 18.05 | 18.14 | 274,683 | -0.08(-0.45%) |
Aug 24, 2006 | 18.24 | 18.35 | 18.06 | 18.22 | 375,665 | +0.05(+0.30%) |
Aug 23, 2006 | 18.29 | 18.38 | 18.09 | 18.17 | 306,921 | -0.11(-0.59%) |
Aug 22, 2006 | 18.12 | 18.42 | 18.12 | 18.27 | 521,986 | +0.10(+0.56%) |
Aug 21, 2006 | 18.36 | 18.41 | 18.17 | 18.17 | 398,482 | -0.26(-1.40%) |
Aug 18, 2006 | 18.44 | 18.48 | 18.36 | 18.43 | 276,891 | -0.02(-0.11%) |
Aug 17, 2006 | 18.44 | 18.50 | 18.39 | 18.45 | 502,555 | +0.02(+0.11%) |
Aug 16, 2006 | 18.38 | 18.51 | 18.38 | 18.43 | 540,092 | +0.03(+0.15%) |
Aug 15, 2006 | 18.27 | 18.41 | 18.25 | 18.40 | 581,162 | +0.23(+1.27%) |
Aug 14, 2006 | 18.34 | 18.37 | 18.13 | 18.17 | 914,580 | -0.14(-0.78%) |
Aug 11, 2006 | 18.36 | 18.44 | 18.27 | 18.31 | 990,685 | -0.03(-0.18%) |
Aug 10, 2006 | 18.24 | 18.44 | 18.20 | 18.35 | 677,876 | +0.07(+0.41%) |
Aug 09, 2006 | 18.36 | 18.48 | 18.26 | 18.27 | 992,893 | -0.02(-0.11%) |
Aug 08, 2006 | 18.54 | 18.61 | 18.19 | 18.29 | 973,609 | -0.24(-1.32%) |
Aug 07, 2006 | 18.55 | 18.57 | 18.37 | 18.54 | 945,199 | -0.01(-0.04%) |
Aug 04, 2006 | 18.74 | 18.90 | 18.34 | 18.55 | 908,103 | -0.03(-0.18%) |
Aug 03, 2006 | 18.42 | 18.67 | 18.32 | 18.58 | 1,086,957 | +0.13(+0.70%) |
Aug 02, 2006 | 18.53 | 18.55 | 18.43 | 18.45 | 770,320 | -0.05(-0.26%) |
Aug 01, 2006 | 18.38 | 18.55 | 18.27 | 18.50 | 921,940 | +0.04(+0.22%) |
Jul 31, 2006 | 18.48 | 18.51 | 18.31 | 18.46 | 1,106,682 | -0.12(-0.66%) |
Jul 28, 2006 | 18.72 | 18.85 | 18.53 | 18.58 | 1,124,641 | -0.14(-0.73%) |
Jul 27, 2006 | 18.89 | 19.12 | 18.68 | 18.72 | 2,068,810 | -0.10(-0.54%) |
Jul 26, 2006 | 17.72 | 19.00 | 17.60 | 18.82 | 4,273,195 | +1.72(+10.05%) |
Jul 25, 2006 | 16.97 | 17.12 | 16.82 | 17.10 | 1,162,178 | +0.19(+1.12%) |
Jul 24, 2006 | 16.81 | 16.92 | 16.74 | 16.91 | 604,568 | +0.10(+0.57%) |
Jul 21, 2006 | 16.77 | 16.85 | 16.64 | 16.81 | 481,652 | +0.04(+0.24%) |
Jul 20, 2006 | 16.94 | 16.98 | 16.77 | 16.77 | 542,742 | -0.20(-1.16%) |
Jul 19, 2006 | 16.82 | 17.04 | 16.81 | 16.97 | 676,992 | +0.16(+0.97%) |
Jul 18, 2006 | 16.85 | 16.91 | 16.70 | 16.81 | 735,580 | -0.01(-0.04%) |
Jul 17, 2006 | 16.68 | 16.89 | 16.59 | 16.81 | 747,062 | +0.13(+0.77%) |
Jul 14, 2006 | 16.97 | 16.97 | 16.66 | 16.68 | 621,791 | -0.27(-1.60%) |
Jul 13, 2006 | 17.11 | 17.13 | 16.85 | 16.96 | 1,108,596 | -0.21(-1.23%) |
Jul 12, 2006 | 16.98 | 17.17 | 16.96 | 17.17 | 1,123,610 | +0.14(+0.84%) |
Jul 11, 2006 | 17.00 | 17.04 | 16.92 | 17.02 | 512,418 | -0.01(-0.08%) |
Jul 10, 2006 | 17.14 | 17.23 | 17.03 | 17.04 | 631,653 | -0.05(-0.32%) |
Jul 07, 2006 | 17.07 | 17.17 | 16.99 | 17.09 | 793,284 | +0.02(+0.12%) |
Jul 06, 2006 | 16.95 | 17.09 | 16.86 | 17.07 | 929,006 | +0.10(+0.56%) |
Jul 05, 2006 | 17.21 | 17.21 | 16.82 | 16.98 | 988,330 | -0.24(-1.38%) |
Jul 03, 2006 | 17.21 | 17.21 | 17.09 | 17.21 | 416,146 | +0.00(+0.00%) |
Jun 30, 2006 | 17.17 | 17.25 | 17.04 | 17.21 | 1,343,239 | +0.05(+0.28%) |
Jun 29, 2006 | 17.13 | 17.21 | 16.93 | 17.17 | 878,221 | +0.08(+0.48%) |
Jun 28, 2006 | 17.22 | 17.22 | 16.81 | 17.09 | 975,964 | -0.22(-1.30%) |
Jun 27, 2006 | 17.47 | 17.47 | 17.23 | 17.31 | 1,017,770 | -0.17(-0.97%) |
Jun 26, 2006 | 17.52 | 17.61 | 17.44 | 17.48 | 599,857 | -0.03(-0.16%) |
Jun 23, 2006 | 17.52 | 17.56 | 17.45 | 17.51 | 884,698 | +0.01(+0.04%) |
Jun 22, 2006 | 17.65 | 17.65 | 17.47 | 17.50 | 553,193 | -0.16(-0.88%) |
Jun 21, 2006 | 17.58 | 17.76 | 17.52 | 17.66 | 628,121 | +0.07(+0.42%) |
Jun 20, 2006 | 17.59 | 17.71 | 17.53 | 17.58 | 633,861 | +0.03(+0.19%) |
Jun 19, 2006 | 17.68 | 17.75 | 17.51 | 17.55 | 795,933 | -0.16(-0.88%) |
Jun 16, 2006 | 17.84 | 17.93 | 17.66 | 17.70 | 1,206,928 | -0.10(-0.57%) |
Jun 15, 2006 | 17.76 | 17.85 | 17.72 | 17.81 | 870,419 | +0.05(+0.31%) |
Jun 14, 2006 | 17.90 | 17.90 | 17.70 | 17.75 | 549,661 | -0.12(-0.65%) |
Jun 13, 2006 | 18.00 | 18.11 | 17.87 | 17.87 | 1,316,595 | -0.14(-0.79%) |
Jun 12, 2006 | 18.02 | 18.13 | 17.85 | 18.01 | 830,674 | -0.16(-0.90%) |
Jun 09, 2006 | 17.99 | 18.23 | 17.89 | 18.17 | 1,018,948 | +0.23(+1.29%) |
Jun 08, 2006 | 17.98 | 18.00 | 17.81 | 17.94 | 1,133,915 | -0.03(-0.15%) |
Jun 07, 2006 | 17.99 | 18.07 | 17.95 | 17.97 | 976,995 | -0.03(-0.15%) |
Jun 06, 2006 | 18.00 | 18.07 | 17.84 | 18.00 | 824,197 | -0.01(-0.04%) |
Jun 05, 2006 | 18.02 | 18.06 | 17.93 | 18.00 | 1,020,862 | -0.01(-0.08%) |
Jun 02, 2006 | 18.07 | 18.08 | 17.93 | 18.02 | 842,450 | -0.05(-0.30%) |
Jun 01, 2006 | 18.01 | 18.17 | 17.94 | 18.07 | 935,042 | +0.01(+0.08%) |
May 31, 2006 | 17.95 | 18.06 | 17.85 | 18.06 | 1,262,277 | +0.10(+0.57%) |
May 30, 2006 | 18.24 | 18.24 | 17.93 | 17.95 | 1,084,748 | -0.35(-1.93%) |
May 26, 2006 | 18.31 | 18.40 | 18.30 | 18.31 | 478,561 | +0.01(+0.04%) |
May 25, 2006 | 18.27 | 18.38 | 18.23 | 18.30 | 1,007,172 | +0.05(+0.30%) |
May 24, 2006 | 18.25 | 18.34 | 18.14 | 18.25 | 1,270,226 | -0.01(-0.04%) |
May 23, 2006 | 18.33 | 18.38 | 18.13 | 18.25 | 1,906,002 | -0.05(-0.30%) |
May 22, 2006 | 18.34 | 18.37 | 18.21 | 18.31 | 1,122,286 | -0.07(-0.37%) |
May 19, 2006 | 18.41 | 18.51 | 18.34 | 18.38 | 880,134 | +0.07(+0.37%) |
May 18, 2006 | 18.42 | 18.46 | 18.21 | 18.31 | 1,822,684 | -0.10(-0.55%) |
May 17, 2006 | 18.33 | 18.44 | 18.29 | 18.41 | 1,372,386 | +0.05(+0.26%) |
May 16, 2006 | 18.55 | 18.57 | 18.31 | 18.36 | 984,208 | -0.19(-1.03%) |
May 15, 2006 | 18.44 | 18.64 | 18.35 | 18.55 | 1,676,216 | +0.05(+0.26%) |
May 12, 2006 | 18.38 | 18.57 | 18.36 | 18.50 | 833,618 | +0.10(+0.55%) |
May 11, 2006 | 18.39 | 18.46 | 18.34 | 18.40 | 766,051 | -0.01(-0.07%) |
May 10, 2006 | 18.42 | 18.46 | 18.27 | 18.42 | 630,329 | +0.00(+0.00%) |
May 09, 2006 | 18.35 | 18.43 | 18.33 | 18.42 | 547,158 | +0.06(+0.33%) |
May 08, 2006 | 18.29 | 18.40 | 18.27 | 18.36 | 507,560 | +0.09(+0.48%) |
May 05, 2006 | 18.48 | 18.53 | 18.27 | 18.27 | 819,781 | -0.20(-1.07%) |
May 04, 2006 | 18.34 | 18.53 | 18.34 | 18.46 | 885,139 | +0.14(+0.74%) |
May 03, 2006 | 18.40 | 18.44 | 18.32 | 18.33 | 791,223 | -0.07(-0.41%) |
May 02, 2006 | 18.37 | 18.46 | 18.28 | 18.40 | 1,088,429 | +0.04(+0.22%) |
May 01, 2006 | 18.64 | 18.67 | 18.29 | 18.36 | 1,157,615 | -0.28(-1.49%) |
Apr 28, 2006 | 18.55 | 18.65 | 18.45 | 18.64 | 946,671 | +0.03(+0.18%) |
Apr 27, 2006 | 18.48 | 18.82 | 18.44 | 18.61 | 1,500,306 | +0.12(+0.66%) |
Apr 26, 2006 | 18.21 | 18.54 | 18.21 | 18.48 | 2,070,429 | +0.39(+2.18%) |
Apr 25, 2006 | 17.91 | 18.14 | 17.87 | 18.09 | 1,757,767 | +0.21(+1.18%) |
Apr 24, 2006 | 18.19 | 18.24 | 17.71 | 17.88 | 2,247,810 | -0.20(-1.09%) |
Apr 21, 2006 | 18.82 | 18.83 | 18.03 | 18.08 | 3,564,995 | -0.77(-4.11%) |
Apr 20, 2006 | 18.78 | 18.90 | 18.63 | 18.85 | 640,044 | +0.05(+0.25%) |
Apr 19, 2006 | 18.96 | 19.02 | 18.77 | 18.80 | 687,444 | -0.18(-0.93%) |
Apr 18, 2006 | 18.69 | 18.98 | 18.74 | 18.98 | 957,417 | +0.30(+1.60%) |
Apr 17, 2006 | 18.72 | 18.90 | 18.66 | 18.68 | 751,183 | +0.00(+0.00%) |
Apr 13, 2006 | 18.69 | 18.81 | 18.65 | 18.68 | 616,933 | -0.01(-0.04%) |
Apr 12, 2006 | 18.48 | 18.72 | 18.47 | 18.69 | 670,810 | +0.20(+1.10%) |
Apr 11, 2006 | 18.69 | 18.85 | 18.47 | 18.48 | 601,477 | -0.20(-1.09%) |
Apr 10, 2006 | 18.75 | 18.82 | 18.67 | 18.69 | 504,763 | -0.06(-0.33%) |
Apr 07, 2006 | 18.89 | 18.97 | 18.70 | 18.75 | 445,882 | -0.11(-0.58%) |
Apr 06, 2006 | 18.93 | 19.02 | 18.80 | 18.86 | 516,098 | -0.10(-0.54%) |
Apr 05, 2006 | 19.16 | 19.24 | 18.93 | 18.96 | 583,959 | -0.20(-1.03%) |
Apr 04, 2006 | 19.00 | 19.18 | 18.95 | 19.16 | 813,009 | +0.19(+1.00%) |
Apr 03, 2006 | 18.91 | 19.02 | 18.88 | 18.97 | 711,733 | +0.07(+0.40%) |
Mar 31, 2006 | 19.02 | 19.21 | 18.84 | 18.89 | 775,178 | -0.17(-0.89%) |
Mar 30, 2006 | 18.91 | 19.10 | 18.81 | 19.06 | 624,440 | +0.22(+1.15%) |
Mar 29, 2006 | 18.81 | 18.93 | 18.78 | 18.84 | 1,144,072 | -0.16(-0.86%) |
Mar 28, 2006 | 19.29 | 19.33 | 18.98 | 19.01 | 876,454 | -0.31(-1.62%) |
Mar 27, 2006 | 19.51 | 19.60 | 19.29 | 19.32 | 361,975 | -0.20(-1.04%) |
Mar 24, 2006 | 19.39 | 19.60 | 19.39 | 19.52 | 453,683 | -0.01(-0.07%) |
Mar 23, 2006 | 19.50 | 19.65 | 19.50 | 19.54 | 646,227 | +0.01(+0.03%) |
Mar 22, 2006 | 19.63 | 19.72 | 19.48 | 19.53 | 545,392 | -0.07(-0.38%) |
Mar 21, 2006 | 19.69 | 19.75 | 19.53 | 19.61 | 405,400 | -0.12(-0.59%) |
Mar 20, 2006 | 19.73 | 19.80 | 19.67 | 19.72 | 346,077 | -0.02(-0.10%) |
Mar 17, 2006 | 19.70 | 19.74 | 19.55 | 19.74 | 655,795 | +0.04(+0.21%) |
Mar 16, 2006 | 19.67 | 19.77 | 19.60 | 19.70 | 1,014,532 | +0.03(+0.17%) |
Mar 15, 2006 | 19.68 | 19.78 | 19.59 | 19.67 | 352,407 | -0.04(-0.21%) |
Mar 14, 2006 | 19.67 | 19.77 | 19.56 | 19.71 | 564,970 | +0.04(+0.21%) |
Mar 13, 2006 | 19.70 | 19.70 | 19.61 | 19.67 | 515,068 | -0.03(-0.14%) |
Mar 10, 2006 | 19.52 | 19.69 | 19.45 | 19.69 | 261,434 | +0.20(+1.05%) |
Mar 09, 2006 | 19.56 | 19.62 | 19.48 | 19.49 | 406,136 | -0.16(-0.80%) |
Mar 08, 2006 | 19.70 | 19.84 | 19.54 | 19.65 | 476,206 | -0.10(-0.52%) |
Mar 07, 2006 | 19.63 | 19.82 | 19.61 | 19.75 | 278,952 | +0.05(+0.24%) |
Mar 06, 2006 | 19.80 | 19.85 | 19.63 | 19.70 | 747,650 | -0.16(-0.82%) |
Mar 03, 2006 | 19.84 | 20.00 | 19.82 | 19.86 | 654,176 | -0.10(-0.48%) |
Mar 02, 2006 | 19.99 | 20.01 | 19.78 | 19.96 | 676,256 | -0.14(-0.68%) |