Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.27 | 23.28 | 22.94 | 22.94 | 478,599 | -0.34(-1.46%) |
Mar 29, 2007 | 23.28 | 23.36 | 23.10 | 23.28 | 434,470 | +0.17(+0.75%) |
Mar 28, 2007 | 23.19 | 23.27 | 23.02 | 23.11 | 834,820 | -0.02(-0.10%) |
Mar 27, 2007 | 23.01 | 23.18 | 22.94 | 23.13 | 239,299 | +0.09(+0.39%) |
Mar 26, 2007 | 23.15 | 23.16 | 22.83 | 23.04 | 170,603 | +0.09(+0.41%) |
Mar 23, 2007 | 22.86 | 23.03 | 22.82 | 22.95 | 1,387,575 | +0.07(+0.29%) |
Mar 22, 2007 | 22.70 | 23.01 | 22.67 | 22.88 | 827,995 | +0.41(+1.84%) |
Mar 21, 2007 | 22.16 | 22.58 | 22.16 | 22.47 | 277,515 | +0.38(+1.72%) |
Mar 20, 2007 | 22.00 | 22.14 | 21.88 | 22.09 | 250,218 | +0.12(+0.53%) |
Mar 19, 2007 | 21.77 | 22.02 | 21.76 | 21.97 | 662,851 | +0.42(+1.96%) |
Mar 16, 2007 | 21.76 | 21.86 | 21.49 | 21.55 | 342,117 | -0.21(-0.97%) |
Mar 15, 2007 | 21.76 | 21.89 | 21.69 | 21.76 | 132,843 | -0.06(-0.26%) |
Mar 14, 2007 | 21.68 | 21.82 | 21.40 | 21.82 | 822,536 | +0.31(+1.44%) |
Mar 13, 2007 | 21.82 | 22.07 | 21.51 | 21.51 | 277,515 | -0.31(-1.41%) |
Mar 12, 2007 | 21.69 | 21.91 | 21.68 | 21.82 | 236,115 | -0.08(-0.36%) |
Mar 09, 2007 | 22.03 | 22.04 | 21.78 | 21.90 | 217,462 | +0.01(+0.06%) |
Mar 08, 2007 | 21.98 | 22.03 | 21.78 | 21.88 | 251,128 | +0.08(+0.38%) |
Mar 07, 2007 | 21.26 | 22.15 | 21.26 | 21.80 | 346,666 | +0.31(+1.44%) |
Mar 06, 2007 | 21.45 | 21.53 | 21.32 | 21.49 | 189,711 | +0.40(+1.92%) |
Mar 05, 2007 | 20.96 | 21.36 | 20.96 | 21.08 | 409,903 | -0.21(-0.97%) |
Mar 02, 2007 | 21.54 | 21.60 | 21.21 | 21.29 | 354,400 | -0.36(-1.65%) |
Mar 01, 2007 | 21.30 | 21.85 | 21.19 | 21.65 | 543,734 | -0.03(-0.13%) |
Feb 28, 2007 | 21.87 | 21.98 | 21.65 | 21.68 | 398,529 | +0.04(+0.18%) |
Feb 27, 2007 | 22.22 | 22.42 | 21.55 | 21.64 | 368,958 | -0.88(-3.92%) |
Feb 26, 2007 | 22.52 | 22.67 | 22.46 | 22.52 | 190,775 | +0.14(+0.63%) |
Feb 23, 2007 | 22.46 | 22.50 | 22.34 | 22.38 | 509,535 | +0.04(+0.17%) |
Feb 22, 2007 | 22.09 | 22.38 | 22.07 | 22.34 | 598,704 | +0.20(+0.92%) |
Feb 21, 2007 | 21.91 | 22.15 | 21.80 | 22.13 | 265,686 | +0.18(+0.83%) |
Feb 20, 2007 | 21.86 | 21.96 | 21.83 | 21.95 | 204,269 | -0.18(-0.79%) |
Feb 16, 2007 | 22.16 | 22.19 | 22.07 | 22.13 | 235,660 | +0.01(+0.04%) |
Feb 15, 2007 | 22.20 | 22.23 | 22.02 | 22.12 | 165,144 | -0.24(-1.09%) |
Feb 14, 2007 | 22.42 | 22.56 | 22.23 | 22.36 | 381,719 | +0.06(+0.27%) |
Feb 13, 2007 | 22.06 | 22.33 | 22.06 | 22.30 | 335,210 | +0.27(+1.24%) |
Feb 12, 2007 | 22.24 | 22.24 | 21.93 | 22.03 | 327,103 | -0.27(-1.22%) |
Feb 09, 2007 | 22.49 | 22.49 | 22.23 | 22.30 | 483,149 | -0.09(-0.38%) |
Feb 08, 2007 | 22.18 | 22.43 | 22.05 | 22.39 | 256,587 | +0.21(+0.95%) |
Feb 07, 2007 | 22.42 | 22.49 | 22.08 | 22.18 | 470,865 | -0.13(-0.56%) |
Feb 06, 2007 | 22.47 | 22.55 | 22.19 | 22.30 | 681,049 | -0.10(-0.43%) |
Feb 05, 2007 | 22.46 | 22.59 | 22.33 | 22.40 | 178,337 | -0.03(-0.13%) |
Feb 02, 2007 | 22.40 | 22.53 | 22.19 | 22.43 | 267,051 | +0.06(+0.29%) |
Feb 01, 2007 | 22.28 | 22.45 | 22.09 | 22.37 | 238,844 | +0.20(+0.91%) |
Jan 31, 2007 | 21.97 | 22.27 | 21.94 | 22.16 | 590,970 | +0.10(+0.45%) |
Jan 30, 2007 | 21.77 | 22.13 | 21.72 | 22.06 | 554,120 | +0.47(+2.20%) |
Jan 29, 2007 | 21.70 | 21.89 | 21.53 | 21.59 | 201,994 | -0.09(-0.41%) |
Jan 26, 2007 | 21.85 | 21.88 | 21.64 | 21.68 | 215,187 | +0.03(+0.12%) |
Jan 25, 2007 | 21.98 | 22.06 | 21.60 | 21.65 | 1,209,238 | -0.43(-1.93%) |
Jan 24, 2007 | 21.98 | 22.12 | 21.71 | 22.08 | 635,100 | +0.09(+0.41%) |
Jan 23, 2007 | 21.76 | 22.11 | 21.70 | 21.99 | 1,150,550 | +0.54(+2.50%) |
Jan 22, 2007 | 21.69 | 21.75 | 21.35 | 21.45 | 555,030 | -0.11(-0.51%) |
Jan 19, 2007 | 20.98 | 21.59 | 20.98 | 21.56 | 503,621 | +0.55(+2.59%) |
Jan 18, 2007 | 21.28 | 21.40 | 20.88 | 21.02 | 728,363 | -0.15(-0.70%) |
Jan 17, 2007 | 20.98 | 21.27 | 20.97 | 21.16 | 293,438 | +0.24(+1.13%) |
Jan 16, 2007 | 21.01 | 21.22 | 20.84 | 20.93 | 395,800 | -0.23(-1.08%) |
Jan 12, 2007 | 20.74 | 21.19 | 20.74 | 21.15 | 280,244 | +0.56(+2.71%) |
Jan 11, 2007 | 20.73 | 21.24 | 20.56 | 20.60 | 570,043 | -0.15(-0.72%) |
Jan 10, 2007 | 20.89 | 21.01 | 20.65 | 20.75 | 978,127 | -0.36(-1.69%) |
Jan 09, 2007 | 21.00 | 21.28 | 20.88 | 21.10 | 643,744 | -0.22(-1.02%) |
Jan 08, 2007 | 21.59 | 21.59 | 21.11 | 21.32 | 569,133 | +0.04(+0.21%) |
Jan 05, 2007 | 21.17 | 21.34 | 21.04 | 21.28 | 552,300 | +0.13(+0.64%) |
Jan 04, 2007 | 21.40 | 21.44 | 21.07 | 21.14 | 546,386 | -0.41(-1.89%) |
Jan 03, 2007 | 22.05 | 22.05 | 21.41 | 21.55 | 1,545,895 | -0.84(-3.75%) |
Dec 29, 2006 | 22.50 | 22.53 | 22.35 | 22.39 | 243,394 | -0.22(-0.99%) |
Dec 28, 2006 | 22.60 | 22.64 | 22.51 | 22.61 | 181,977 | +0.05(+0.20%) |
Dec 27, 2006 | 22.42 | 22.58 | 22.25 | 22.57 | 188,346 | +0.23(+1.04%) |
Dec 26, 2006 | 22.48 | 22.51 | 22.16 | 22.33 | 219,737 | +0.02(+0.09%) |
Dec 22, 2006 | 22.48 | 22.52 | 22.31 | 22.31 | 224,741 | -0.19(-0.83%) |
Dec 21, 2006 | 22.76 | 22.76 | 22.33 | 22.50 | 190,166 | -0.13(-0.59%) |
Dec 20, 2006 | 22.90 | 22.93 | 22.62 | 22.63 | 519,544 | -0.34(-1.49%) |
Dec 19, 2006 | 22.43 | 23.02 | 22.36 | 22.98 | 348,486 | +0.35(+1.53%) |
Dec 18, 2006 | 23.24 | 23.24 | 22.61 | 22.63 | 346,666 | -0.68(-2.91%) |
Dec 15, 2006 | 23.56 | 23.56 | 23.29 | 23.31 | 189,711 | -0.24(-1.01%) |
Dec 14, 2006 | 23.21 | 23.63 | 23.21 | 23.55 | 245,669 | +0.39(+1.70%) |
Dec 13, 2006 | 22.97 | 23.22 | 22.93 | 23.15 | 194,715 | +0.20(+0.89%) |
Dec 12, 2006 | 23.00 | 23.10 | 22.80 | 22.95 | 159,684 | +0.05(+0.23%) |
Dec 11, 2006 | 22.85 | 22.99 | 22.75 | 22.90 | 166,964 | +0.00(+0.02%) |
Dec 08, 2006 | 23.12 | 23.12 | 22.88 | 22.89 | 143,761 | -0.07(-0.30%) |
Dec 07, 2006 | 23.15 | 23.15 | 22.84 | 22.96 | 131,933 | -0.16(-0.69%) |
Dec 06, 2006 | 23.12 | 23.36 | 23.09 | 23.12 | 147,856 | -0.05(-0.24%) |
Dec 05, 2006 | 23.33 | 23.33 | 23.01 | 23.17 | 215,642 | +0.06(+0.27%) |
Dec 04, 2006 | 23.13 | 23.13 | 22.90 | 23.11 | 514,085 | -0.01(-0.06%) |
Dec 01, 2006 | 22.77 | 23.16 | 22.68 | 23.13 | 1,105,966 | +0.08(+0.33%) |
Nov 30, 2006 | 22.90 | 23.17 | 22.79 | 23.05 | 404,444 | +0.17(+0.73%) |
Nov 29, 2006 | 22.21 | 22.96 | 22.21 | 22.88 | 343,936 | +0.69(+3.10%) |
Nov 28, 2006 | 21.96 | 22.26 | 21.96 | 22.19 | 205,179 | +0.39(+1.81%) |
Nov 27, 2006 | 21.91 | 22.10 | 21.75 | 21.80 | 300,262 | -0.14(-0.65%) |
Nov 24, 2006 | 21.94 | 22.08 | 21.93 | 21.94 | 89,623 | -0.04(-0.16%) |
Nov 22, 2006 | 22.13 | 22.15 | 21.76 | 21.98 | 376,237 | -0.12(-0.54%) |
Nov 21, 2006 | 21.87 | 22.13 | 21.79 | 22.10 | 646,018 | +0.40(+1.83%) |
Nov 20, 2006 | 21.66 | 21.89 | 21.56 | 21.70 | 2,446,227 | -0.07(-0.30%) |
Nov 17, 2006 | 21.33 | 21.81 | 21.32 | 21.77 | 621,451 | +0.25(+1.14%) |
Nov 16, 2006 | 22.32 | 22.42 | 21.52 | 21.52 | 2,716,918 | -0.65(-2.92%) |
Nov 15, 2006 | 21.98 | 22.28 | 21.96 | 22.17 | 1,779,281 | +0.20(+0.89%) |
Nov 14, 2006 | 21.93 | 22.09 | 21.80 | 21.97 | 393,980 | +0.09(+0.40%) |
Nov 13, 2006 | 21.67 | 22.01 | 21.67 | 21.88 | 183,796 | +0.04(+0.16%) |
Nov 10, 2006 | 22.06 | 22.06 | 21.75 | 21.85 | 428,556 | -0.25(-1.13%) |
Nov 09, 2006 | 22.01 | 22.29 | 21.94 | 22.10 | 343,481 | +0.20(+0.90%) |
Nov 08, 2006 | 21.48 | 21.92 | 21.48 | 21.90 | 465,406 | +0.38(+1.77%) |
Nov 07, 2006 | 21.68 | 21.76 | 21.41 | 21.52 | 641,469 | -0.19(-0.89%) |
Nov 06, 2006 | 21.51 | 21.77 | 21.37 | 21.71 | 328,468 | +0.23(+1.07%) |
Nov 03, 2006 | 21.06 | 21.57 | 21.06 | 21.48 | 246,124 | +0.44(+2.08%) |
Nov 02, 2006 | 20.90 | 21.17 | 20.84 | 21.05 | 248,398 | +0.02(+0.12%) |
Nov 01, 2006 | 21.19 | 21.29 | 20.83 | 21.02 | 579,597 | -0.19(-0.89%) |
Oct 31, 2006 | 20.93 | 21.23 | 20.73 | 21.21 | 308,451 | +0.21(+0.99%) |
Oct 30, 2006 | 21.10 | 21.26 | 20.93 | 21.00 | 566,858 | -0.30(-1.42%) |
Oct 27, 2006 | 21.54 | 21.64 | 21.29 | 21.31 | 208,818 | -0.20(-0.94%) |
Oct 26, 2006 | 21.76 | 21.79 | 21.38 | 21.51 | 308,451 | -0.05(-0.23%) |
Oct 25, 2006 | 21.16 | 21.69 | 21.11 | 21.56 | 407,173 | +0.36(+1.72%) |
Oct 24, 2006 | 20.82 | 21.23 | 20.81 | 21.19 | 414,907 | +0.37(+1.79%) |
Oct 23, 2006 | 20.56 | 20.90 | 20.53 | 20.82 | 191,985 | +0.02(+0.10%) |
Oct 20, 2006 | 21.04 | 21.04 | 20.73 | 20.80 | 318,914 | -0.21(-1.01%) |
Oct 19, 2006 | 20.62 | 21.02 | 20.62 | 21.01 | 160,139 | +0.38(+1.85%) |
Oct 18, 2006 | 20.82 | 20.92 | 20.49 | 20.63 | 299,352 | -0.14(-0.66%) |
Oct 17, 2006 | 20.88 | 20.88 | 20.62 | 20.77 | 139,667 | -0.14(-0.66%) |
Oct 16, 2006 | 20.49 | 20.93 | 20.49 | 20.91 | 569,133 | +0.46(+2.27%) |
Oct 13, 2006 | 20.33 | 20.64 | 20.29 | 20.44 | 175,607 | +0.28(+1.37%) |
Oct 12, 2006 | 19.78 | 20.18 | 19.78 | 20.17 | 256,587 | +0.36(+1.80%) |
Oct 11, 2006 | 19.98 | 20.07 | 19.75 | 19.81 | 614,627 | -0.27(-1.34%) |
Oct 10, 2006 | 19.74 | 20.14 | 19.73 | 20.08 | 1,016,797 | +0.29(+1.49%) |
Oct 09, 2006 | 20.20 | 20.22 | 19.74 | 19.78 | 1,370,742 | -0.25(-1.24%) |
Oct 06, 2006 | 19.86 | 20.06 | 19.71 | 20.03 | 177,882 | +0.02(+0.11%) |
Oct 05, 2006 | 20.07 | 20.11 | 19.81 | 20.01 | 337,112 | +0.28(+1.43%) |
Oct 04, 2006 | 19.42 | 19.77 | 19.14 | 19.73 | 636,465 | +0.31(+1.57%) |
Oct 03, 2006 | 19.94 | 19.94 | 19.41 | 19.42 | 747,016 | -0.70(-3.46%) |
Oct 02, 2006 | 20.39 | 20.48 | 20.11 | 20.12 | 1,837,059 | -0.27(-1.32%) |
Sep 29, 2006 | 20.27 | 20.45 | 20.12 | 20.39 | 150,586 | +0.14(+0.69%) |
Sep 28, 2006 | 20.38 | 20.51 | 20.22 | 20.25 | 340,297 | -0.03(-0.16%) |
Sep 27, 2006 | 20.16 | 20.35 | 19.89 | 20.28 | 255,222 | +0.34(+1.71%) |
Sep 26, 2006 | 19.53 | 19.97 | 19.52 | 19.94 | 260,227 | +0.36(+1.85%) |
Sep 25, 2006 | 19.45 | 19.67 | 19.13 | 19.57 | 625,546 | +0.04(+0.18%) |
Sep 22, 2006 | 19.78 | 19.78 | 19.44 | 19.54 | 131,933 | -0.12(-0.60%) |
Sep 21, 2006 | 19.37 | 19.83 | 19.37 | 19.66 | 493,158 | +0.29(+1.51%) |
Sep 20, 2006 | 19.77 | 19.89 | 19.35 | 19.37 | 753,385 | -0.46(-2.34%) |
Sep 19, 2006 | 20.20 | 20.22 | 19.70 | 19.83 | 196,535 | -0.33(-1.66%) |
Sep 18, 2006 | 19.82 | 20.28 | 19.78 | 20.16 | 287,068 | +0.46(+2.35%) |
Sep 15, 2006 | 19.63 | 19.77 | 19.56 | 19.70 | 435,380 | +0.02(+0.11%) |
Sep 14, 2006 | 20.11 | 20.14 | 19.60 | 19.68 | 242,939 | -0.39(-1.94%) |
Sep 13, 2006 | 19.76 | 20.18 | 19.76 | 20.07 | 269,326 | +0.36(+1.82%) |
Sep 12, 2006 | 19.74 | 20.00 | 19.56 | 19.71 | 834,365 | -0.13(-0.65%) |
Sep 11, 2006 | 20.23 | 20.24 | 19.77 | 19.84 | 751,110 | -0.65(-3.20%) |
Sep 08, 2006 | 20.94 | 21.01 | 20.48 | 20.49 | 408,993 | -0.44(-2.11%) |
Sep 07, 2006 | 20.80 | 21.02 | 20.76 | 20.93 | 334,837 | -0.03(-0.13%) |
Sep 06, 2006 | 21.33 | 21.40 | 20.90 | 20.96 | 233,385 | -0.63(-2.92%) |
Sep 05, 2006 | 21.22 | 21.60 | 21.21 | 21.59 | 272,510 | +0.29(+1.36%) |
Sep 01, 2006 | 21.15 | 21.30 | 21.07 | 21.30 | 230,201 | +0.29(+1.37%) |
Aug 31, 2006 | 21.06 | 21.25 | 21.01 | 21.01 | 416,727 | -0.18(-0.85%) |
Aug 30, 2006 | 21.53 | 21.53 | 20.99 | 21.19 | 400,804 | -0.34(-1.56%) |
Aug 29, 2006 | 21.50 | 21.54 | 21.31 | 21.53 | 297,077 | -0.07(-0.34%) |
Aug 28, 2006 | 21.70 | 21.79 | 21.59 | 21.60 | 223,831 | -0.32(-1.47%) |
Aug 25, 2006 | 21.90 | 22.13 | 21.88 | 21.93 | 211,093 | +0.10(+0.47%) |
Aug 24, 2006 | 21.50 | 21.82 | 21.49 | 21.82 | 185,161 | +0.28(+1.32%) |
Aug 23, 2006 | 21.85 | 21.87 | 21.47 | 21.54 | 154,680 | -0.34(-1.54%) |
Aug 22, 2006 | 21.71 | 21.88 | 21.70 | 21.88 | 204,724 | +0.07(+0.34%) |
Aug 21, 2006 | 21.89 | 21.89 | 21.70 | 21.80 | 259,317 | +0.15(+0.71%) |
Aug 18, 2006 | 21.43 | 21.65 | 21.24 | 21.65 | 108,731 | +0.31(+1.43%) |
Aug 17, 2006 | 21.21 | 21.36 | 21.13 | 21.34 | 441,294 | -0.08(-0.39%) |
Aug 16, 2006 | 21.50 | 21.73 | 21.30 | 21.42 | 289,343 | -0.13(-0.59%) |
Aug 15, 2006 | 21.61 | 21.62 | 21.43 | 21.55 | 237,935 | +0.07(+0.31%) |
Aug 14, 2006 | 21.71 | 21.71 | 21.37 | 21.49 | 277,970 | -0.33(-1.53%) |
Aug 11, 2006 | 21.89 | 21.92 | 21.73 | 21.82 | 76,885 | -0.05(-0.25%) |
Aug 10, 2006 | 21.76 | 21.90 | 21.70 | 21.88 | 223,831 | -0.09(-0.42%) |
Aug 09, 2006 | 22.02 | 22.28 | 21.95 | 21.97 | 284,794 | +0.08(+0.38%) |
Aug 08, 2006 | 21.93 | 22.11 | 21.87 | 21.88 | 251,128 | -0.04(-0.18%) |
Aug 07, 2006 | 21.98 | 22.09 | 21.73 | 21.92 | 245,214 | +0.19(+0.86%) |
Aug 04, 2006 | 22.07 | 22.07 | 21.54 | 21.74 | 200,174 | -0.17(-0.77%) |
Aug 03, 2006 | 21.85 | 22.11 | 21.79 | 21.91 | 188,801 | -0.16(-0.71%) |
Aug 02, 2006 | 22.27 | 22.42 | 21.96 | 22.06 | 276,150 | +0.01(+0.04%) |
Aug 01, 2006 | 21.98 | 22.07 | 21.76 | 22.05 | 237,480 | +0.09(+0.43%) |
Jul 31, 2006 | 21.86 | 22.08 | 21.70 | 21.96 | 163,324 | +0.28(+1.29%) |
Jul 28, 2006 | 21.71 | 21.72 | 21.37 | 21.68 | 256,132 | -0.06(-0.27%) |
Jul 27, 2006 | 22.08 | 22.12 | 21.68 | 21.74 | 437,200 | -0.11(-0.49%) |
Jul 26, 2006 | 21.35 | 21.98 | 21.35 | 21.85 | 422,186 | +0.40(+1.84%) |
Jul 25, 2006 | 21.23 | 21.51 | 21.14 | 21.45 | 275,695 | +0.39(+1.87%) |
Jul 24, 2006 | 20.61 | 21.11 | 20.57 | 21.06 | 217,007 | +0.62(+3.01%) |
Jul 21, 2006 | 20.80 | 20.80 | 20.44 | 20.44 | 307,996 | -0.35(-1.66%) |
Jul 20, 2006 | 21.17 | 21.27 | 20.79 | 20.79 | 150,586 | -0.42(-1.98%) |
Jul 19, 2006 | 21.04 | 21.27 | 20.88 | 21.21 | 273,875 | +0.15(+0.71%) |
Jul 18, 2006 | 21.18 | 21.22 | 20.74 | 21.06 | 173,788 | +0.08(+0.37%) |
Jul 17, 2006 | 21.49 | 21.49 | 20.86 | 20.98 | 519,999 | -0.64(-2.97%) |
Jul 14, 2006 | 21.51 | 21.64 | 21.17 | 21.62 | 291,163 | +0.28(+1.31%) |
Jul 13, 2006 | 21.54 | 21.64 | 21.34 | 21.34 | 294,348 | -0.19(-0.90%) |
Jul 12, 2006 | 21.66 | 21.71 | 21.42 | 21.54 | 178,337 | -0.05(-0.24%) |
Jul 11, 2006 | 21.43 | 21.64 | 21.31 | 21.59 | 77,795 | +0.39(+1.83%) |
Jul 10, 2006 | 21.09 | 21.40 | 21.07 | 21.20 | 279,334 | +0.04(+0.20%) |
Jul 07, 2006 | 21.46 | 21.68 | 21.09 | 21.16 | 345,756 | -0.29(-1.35%) |
Jul 06, 2006 | 21.46 | 21.63 | 21.36 | 21.45 | 345,301 | -0.00(-0.01%) |
Jul 05, 2006 | 21.31 | 21.52 | 21.04 | 21.45 | 365,774 | +0.05(+0.24%) |
Jul 03, 2006 | 21.30 | 21.43 | 21.24 | 21.40 | 320,279 | +0.23(+1.07%) |
Jun 30, 2006 | 21.24 | 21.28 | 21.02 | 21.17 | 434,470 | +0.05(+0.24%) |
Jun 29, 2006 | 20.69 | 21.12 | 20.67 | 21.12 | 464,041 | +0.59(+2.89%) |
Jun 28, 2006 | 20.31 | 20.55 | 20.26 | 20.53 | 259,317 | +0.37(+1.85%) |
Jun 27, 2006 | 20.20 | 20.41 | 20.15 | 20.16 | 330,288 | +0.07(+0.33%) |
Jun 26, 2006 | 19.85 | 20.12 | 19.72 | 20.09 | 139,667 | +0.22(+1.10%) |
Jun 23, 2006 | 19.84 | 20.00 | 19.81 | 19.87 | 289,343 | +0.40(+2.03%) |
Jun 22, 2006 | 19.34 | 19.55 | 19.27 | 19.48 | 1,349,815 | +0.06(+0.32%) |
Jun 21, 2006 | 19.06 | 19.69 | 19.06 | 19.42 | 227,016 | +0.36(+1.92%) |
Jun 20, 2006 | 19.32 | 19.51 | 19.03 | 19.05 | 866,666 | -0.10(-0.54%) |
Jun 19, 2006 | 19.80 | 19.80 | 19.13 | 19.15 | 902,606 | -0.69(-3.50%) |
Jun 16, 2006 | 19.87 | 19.99 | 19.54 | 19.85 | 571,863 | -0.12(-0.61%) |
Jun 15, 2006 | 19.48 | 20.04 | 19.44 | 19.97 | 407,628 | +0.76(+3.96%) |
Jun 14, 2006 | 18.96 | 19.25 | 18.89 | 19.21 | 375,782 | +0.47(+2.51%) |
Jun 13, 2006 | 19.10 | 19.35 | 18.70 | 18.74 | 1,363,008 | -0.56(-2.90%) |
Jun 12, 2006 | 19.78 | 19.87 | 19.28 | 19.30 | 765,213 | -0.40(-2.01%) |
Jun 09, 2006 | 19.96 | 20.02 | 19.52 | 19.69 | 360,769 | -0.20(-1.01%) |
Jun 08, 2006 | 19.55 | 19.93 | 19.07 | 19.89 | 2,383,445 | +0.19(+0.96%) |
Jun 07, 2006 | 20.31 | 20.35 | 19.71 | 19.71 | 1,045,003 | -0.72(-3.52%) |
Jun 06, 2006 | 20.45 | 20.64 | 20.25 | 20.43 | 406,263 | -0.01(-0.03%) |
Jun 05, 2006 | 21.26 | 21.26 | 20.43 | 20.43 | 507,716 | -0.65(-3.07%) |
Jun 02, 2006 | 20.93 | 21.13 | 20.76 | 21.08 | 1,028,170 | +0.27(+1.30%) |
Jun 01, 2006 | 20.45 | 20.87 | 20.44 | 20.81 | 354,400 | +0.11(+0.51%) |
May 31, 2006 | 20.38 | 20.70 | 20.22 | 20.70 | 364,864 | +0.44(+2.17%) |
May 30, 2006 | 20.75 | 20.82 | 20.25 | 20.26 | 171,968 | -0.33(-1.62%) |
May 26, 2006 | 20.53 | 20.65 | 20.41 | 20.60 | 168,783 | +0.12(+0.58%) |
May 25, 2006 | 20.16 | 20.56 | 20.08 | 20.48 | 566,403 | +0.61(+3.09%) |
May 24, 2006 | 19.85 | 20.22 | 19.51 | 19.86 | 758,844 | -0.18(-0.92%) |
May 23, 2006 | 20.37 | 20.67 | 20.03 | 20.05 | 1,183,761 | -0.09(-0.44%) |
May 22, 2006 | 19.83 | 20.24 | 19.56 | 20.14 | 872,125 | -0.02(-0.10%) |
May 19, 2006 | 19.94 | 20.37 | 19.70 | 20.16 | 779,317 | +0.10(+0.52%) |
May 18, 2006 | 20.29 | 20.50 | 20.05 | 20.05 | 372,598 | -0.28(-1.36%) |
May 17, 2006 | 20.74 | 20.86 | 20.20 | 20.33 | 679,229 | -0.51(-2.44%) |
May 16, 2006 | 20.94 | 21.12 | 20.68 | 20.84 | 528,643 | +0.04(+0.18%) |
May 15, 2006 | 20.84 | 21.08 | 20.56 | 20.80 | 708,800 | -0.43(-2.04%) |
May 12, 2006 | 21.78 | 21.78 | 21.18 | 21.23 | 459,492 | -0.66(-2.99%) |
May 11, 2006 | 22.26 | 22.37 | 21.86 | 21.89 | 294,348 | -0.26(-1.18%) |
May 10, 2006 | 21.96 | 22.15 | 21.84 | 22.15 | 196,990 | +0.16(+0.75%) |
May 09, 2006 | 21.72 | 22.06 | 21.72 | 21.99 | 227,016 | +0.17(+0.78%) |
May 08, 2006 | 21.68 | 21.85 | 21.50 | 21.82 | 327,558 | -0.09(-0.43%) |
May 05, 2006 | 21.93 | 22.00 | 21.76 | 21.91 | 166,054 | +0.23(+1.05%) |
May 04, 2006 | 21.70 | 21.88 | 21.34 | 21.68 | 324,374 | -0.13(-0.58%) |
May 03, 2006 | 22.13 | 22.13 | 21.64 | 21.81 | 406,263 | -0.31(-1.42%) |
May 02, 2006 | 21.83 | 22.12 | 21.75 | 22.12 | 270,690 | +0.53(+2.47%) |
May 01, 2006 | 21.50 | 21.83 | 21.48 | 21.59 | 443,569 | +0.30(+1.39%) |
Apr 28, 2006 | 21.04 | 21.53 | 21.04 | 21.29 | 323,464 | +0.22(+1.04%) |
Apr 27, 2006 | 20.66 | 21.42 | 20.65 | 21.07 | 462,676 | -0.18(-0.86%) |
Apr 26, 2006 | 21.63 | 21.93 | 21.25 | 21.26 | 600,979 | -0.33(-1.54%) |
Apr 25, 2006 | 22.02 | 22.11 | 21.37 | 21.59 | 833,910 | -0.23(-1.04%) |
Apr 24, 2006 | 21.98 | 22.05 | 21.72 | 21.81 | 857,567 | -0.30(-1.37%) |
Apr 21, 2006 | 21.80 | 22.15 | 21.72 | 22.12 | 243,849 | +0.43(+1.98%) |
Apr 20, 2006 | 21.87 | 21.91 | 21.34 | 21.69 | 345,756 | -0.21(-0.94%) |
Apr 19, 2006 | 21.52 | 21.91 | 21.44 | 21.90 | 489,063 | +0.34(+1.56%) |
Apr 18, 2006 | 21.26 | 21.59 | 21.24 | 21.56 | 264,321 | +0.51(+2.43%) |
Apr 17, 2006 | 20.90 | 21.05 | 20.86 | 21.05 | 182,887 | +0.33(+1.61%) |
Apr 13, 2006 | 20.64 | 20.72 | 20.38 | 20.71 | 657,847 | +0.07(+0.35%) |
Apr 12, 2006 | 20.79 | 20.89 | 20.55 | 20.64 | 341,207 | -0.13(-0.65%) |
Apr 11, 2006 | 20.97 | 21.20 | 20.70 | 20.77 | 607,803 | -0.16(-0.77%) |
Apr 10, 2006 | 20.94 | 20.98 | 20.80 | 20.93 | 145,126 | +0.33(+1.59%) |
Apr 07, 2006 | 20.90 | 20.98 | 20.54 | 20.61 | 633,735 | -0.33(-1.57%) |
Apr 06, 2006 | 20.90 | 21.09 | 20.76 | 20.94 | 489,518 | +0.02(+0.11%) |
Apr 05, 2006 | 20.62 | 20.91 | 20.52 | 20.91 | 237,480 | +0.29(+1.42%) |
Apr 04, 2006 | 20.37 | 20.64 | 20.19 | 20.62 | 653,297 | +0.25(+1.23%) |