Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.95 | 28.36 | 27.72 | 28.25 | 367,300 | +0.30(+1.07%) |
Mar 29, 2007 | 28.15 | 28.28 | 27.67 | 27.95 | 366,600 | +0.02(+0.07%) |
Mar 28, 2007 | 27.96 | 28.00 | 27.66 | 27.93 | 344,600 | -0.03(-0.11%) |
Mar 27, 2007 | 28.11 | 28.14 | 27.55 | 27.96 | 577,300 | -0.14(-0.50%) |
Mar 26, 2007 | 28.10 | 28.32 | 27.90 | 28.10 | 359,300 | +0.00(+0.00%) |
Mar 23, 2007 | 28.14 | 28.18 | 27.98 | 28.10 | 200,300 | +0.02(+0.07%) |
Mar 22, 2007 | 28.19 | 28.19 | 27.98 | 28.08 | 286,300 | -0.07(-0.25%) |
Mar 21, 2007 | 28.38 | 28.44 | 28.03 | 28.15 | 685,500 | -0.35(-1.23%) |
Mar 20, 2007 | 28.42 | 28.70 | 28.27 | 28.50 | 414,900 | +0.21(+0.74%) |
Mar 19, 2007 | 28.20 | 28.54 | 28.18 | 28.29 | 178,200 | +0.29(+1.04%) |
Mar 16, 2007 | 28.14 | 28.13 | 27.56 | 28.00 | 358,500 | -0.13(-0.46%) |
Mar 15, 2007 | 27.55 | 28.18 | 27.55 | 28.13 | 393,700 | +0.66(+2.40%) |
Mar 14, 2007 | 27.59 | 27.69 | 27.22 | 27.47 | 523,700 | -0.12(-0.43%) |
Mar 13, 2007 | 27.75 | 27.95 | 27.49 | 27.59 | 3,256,800 | -0.16(-0.58%) |
Mar 12, 2007 | 27.60 | 28.03 | 27.55 | 27.75 | 356,500 | +0.14(+0.51%) |
Mar 09, 2007 | 27.75 | 28.03 | 27.34 | 27.61 | 350,900 | +0.11(+0.40%) |
Mar 08, 2007 | 26.60 | 27.69 | 26.60 | 27.50 | 417,400 | +1.13(+4.29%) |
Mar 07, 2007 | 26.58 | 26.87 | 26.33 | 26.37 | 153,300 | -0.13(-0.49%) |
Mar 06, 2007 | 26.42 | 26.62 | 26.24 | 26.50 | 245,500 | +0.33(+1.26%) |
Mar 05, 2007 | 26.60 | 26.90 | 26.15 | 26.17 | 356,600 | -0.55(-2.06%) |
Mar 02, 2007 | 26.45 | 26.98 | 26.35 | 26.72 | 345,900 | +0.17(+0.64%) |
Mar 01, 2007 | 26.37 | 26.99 | 26.29 | 26.55 | 229,100 | -0.16(-0.60%) |
Feb 28, 2007 | 26.50 | 26.90 | 26.45 | 26.71 | 253,600 | +0.59(+2.26%) |
Feb 27, 2007 | 26.80 | 26.80 | 26.10 | 26.12 | 391,100 | -0.73(-2.72%) |
Feb 26, 2007 | 27.05 | 27.13 | 26.66 | 26.85 | 316,727 | -0.10(-0.37%) |
Feb 23, 2007 | 26.98 | 27.11 | 26.90 | 26.95 | 196,700 | -0.03(-0.11%) |
Feb 22, 2007 | 26.98 | 27.03 | 26.83 | 26.98 | 201,000 | +0.04(+0.15%) |
Feb 21, 2007 | 26.92 | 27.36 | 26.81 | 26.94 | 325,000 | -0.03(-0.11%) |
Feb 20, 2007 | 26.70 | 27.11 | 26.60 | 26.97 | 321,800 | +0.47(+1.77%) |
Feb 16, 2007 | 25.92 | 26.84 | 25.87 | 26.50 | 372,900 | +0.66(+2.55%) |
Feb 15, 2007 | 25.75 | 26.25 | 25.48 | 25.84 | 449,000 | +0.34(+1.33%) |
Feb 14, 2007 | 25.14 | 25.50 | 25.01 | 25.50 | 214,800 | +0.29(+1.15%) |
Feb 13, 2007 | 25.29 | 25.35 | 24.78 | 25.21 | 178,104 | -0.10(-0.40%) |
Feb 12, 2007 | 25.22 | 25.43 | 25.08 | 25.31 | 162,800 | +0.14(+0.56%) |
Feb 09, 2007 | 25.14 | 25.44 | 25.10 | 25.17 | 154,800 | -0.01(-0.04%) |
Feb 08, 2007 | 25.02 | 25.30 | 24.89 | 25.18 | 233,600 | +0.07(+0.28%) |
Feb 07, 2007 | 24.50 | 25.20 | 24.50 | 25.11 | 288,000 | +0.64(+2.62%) |
Feb 06, 2007 | 24.40 | 24.50 | 24.30 | 24.47 | 286,100 | +0.18(+0.74%) |
Feb 05, 2007 | 24.47 | 24.47 | 24.18 | 24.29 | 187,000 | -0.17(-0.70%) |
Feb 02, 2007 | 24.67 | 24.70 | 24.35 | 24.46 | 157,100 | -0.11(-0.45%) |
Feb 01, 2007 | 24.46 | 24.59 | 24.26 | 24.57 | 136,500 | +0.11(+0.45%) |
Jan 31, 2007 | 24.20 | 24.54 | 24.10 | 24.46 | 185,500 | +0.34(+1.41%) |
Jan 30, 2007 | 24.27 | 24.40 | 24.06 | 24.12 | 134,100 | -0.07(-0.29%) |
Jan 29, 2007 | 23.81 | 24.25 | 23.58 | 24.19 | 170,700 | +0.33(+1.38%) |
Jan 26, 2007 | 23.71 | 23.86 | 23.57 | 23.86 | 86,700 | +0.23(+0.97%) |
Jan 25, 2007 | 23.99 | 23.99 | 23.56 | 23.63 | 150,000 | -0.31(-1.29%) |
Jan 24, 2007 | 23.80 | 24.05 | 23.80 | 23.94 | 96,200 | +0.14(+0.59%) |
Jan 23, 2007 | 23.56 | 24.17 | 23.50 | 23.80 | 226,700 | +0.19(+0.80%) |
Jan 22, 2007 | 23.74 | 23.82 | 23.48 | 23.61 | 153,800 | -0.11(-0.46%) |
Jan 19, 2007 | 23.38 | 23.75 | 23.29 | 23.72 | 223,600 | +0.34(+1.45%) |
Jan 18, 2007 | 23.41 | 23.61 | 23.33 | 23.38 | 114,200 | -0.12(-0.51%) |
Jan 17, 2007 | 23.00 | 23.59 | 22.90 | 23.50 | 260,800 | +0.56(+2.44%) |
Jan 16, 2007 | 22.12 | 23.23 | 22.12 | 22.94 | 424,200 | -0.58(-2.47%) |
Jan 12, 2007 | 23.49 | 23.54 | 22.97 | 23.52 | 179,800 | -0.02(-0.08%) |
Jan 11, 2007 | 23.16 | 23.61 | 23.04 | 23.54 | 204,100 | +0.51(+2.21%) |
Jan 10, 2007 | 23.05 | 23.16 | 22.90 | 23.03 | 160,000 | -0.02(-0.09%) |
Jan 09, 2007 | 23.54 | 23.54 | 22.86 | 23.05 | 365,200 | -0.46(-1.96%) |
Jan 08, 2007 | 23.37 | 23.63 | 23.00 | 23.51 | 199,500 | +0.08(+0.34%) |
Jan 05, 2007 | 23.25 | 23.48 | 23.00 | 23.43 | 268,400 | +0.17(+0.73%) |
Jan 04, 2007 | 23.71 | 23.71 | 23.23 | 23.26 | 207,200 | -0.38(-1.61%) |
Jan 03, 2007 | 23.77 | 23.85 | 23.32 | 23.64 | 282,800 | +0.08(+0.34%) |
Dec 29, 2006 | 23.72 | 23.88 | 23.56 | 23.56 | 115,600 | -0.08(-0.34%) |
Dec 28, 2006 | 23.84 | 23.90 | 23.57 | 23.64 | 104,900 | -0.26(-1.09%) |
Dec 27, 2006 | 23.86 | 24.00 | 23.80 | 23.90 | 142,100 | +0.05(+0.21%) |
Dec 26, 2006 | 23.70 | 23.91 | 23.64 | 23.85 | 174,400 | +0.15(+0.63%) |
Dec 22, 2006 | 23.87 | 23.93 | 23.50 | 23.70 | 84,900 | -0.18(-0.75%) |
Dec 21, 2006 | 23.85 | 24.00 | 23.75 | 23.88 | 111,700 | -0.03(-0.13%) |
Dec 20, 2006 | 24.00 | 24.16 | 23.82 | 23.91 | 198,300 | -0.05(-0.21%) |
Dec 19, 2006 | 23.73 | 23.96 | 23.34 | 23.96 | 258,900 | +0.23(+0.97%) |
Dec 18, 2006 | 23.99 | 23.99 | 23.65 | 23.73 | 151,000 | -0.26(-1.08%) |
Dec 15, 2006 | 23.93 | 24.09 | 23.84 | 23.99 | 206,800 | +0.07(+0.29%) |
Dec 14, 2006 | 24.00 | 24.17 | 23.87 | 23.92 | 361,000 | +0.10(+0.42%) |
Dec 13, 2006 | 23.90 | 23.99 | 23.73 | 23.82 | 132,100 | -0.05(-0.21%) |
Dec 12, 2006 | 23.92 | 23.97 | 23.58 | 23.87 | 210,900 | -0.02(-0.08%) |
Dec 11, 2006 | 23.94 | 23.95 | 23.71 | 23.89 | 182,900 | -0.01(-0.04%) |
Dec 08, 2006 | 23.83 | 23.93 | 23.65 | 23.90 | 352,700 | +0.07(+0.29%) |
Dec 07, 2006 | 23.98 | 23.99 | 23.75 | 23.83 | 126,600 | -0.09(-0.38%) |
Dec 06, 2006 | 23.94 | 23.97 | 23.75 | 23.92 | 261,000 | +0.05(+0.21%) |
Dec 05, 2006 | 24.00 | 24.01 | 23.77 | 23.87 | 234,500 | -0.09(-0.38%) |
Dec 04, 2006 | 23.70 | 24.00 | 23.70 | 23.96 | 291,900 | +0.37(+1.57%) |
Dec 01, 2006 | 23.48 | 23.72 | 23.38 | 23.59 | 272,900 | +0.05(+0.21%) |
Nov 30, 2006 | 23.51 | 23.72 | 23.38 | 23.54 | 219,100 | +0.04(+0.17%) |
Nov 29, 2006 | 23.49 | 23.62 | 23.35 | 23.50 | 211,700 | +0.26(+1.12%) |
Nov 28, 2006 | 23.46 | 23.51 | 23.18 | 23.24 | 239,200 | -0.35(-1.48%) |
Nov 27, 2006 | 23.25 | 23.73 | 23.08 | 23.59 | 404,700 | +0.51(+2.21%) |
Nov 24, 2006 | 24.00 | 24.00 | 22.76 | 23.08 | 389,900 | -0.97(-4.03%) |
Nov 22, 2006 | 24.09 | 24.14 | 23.89 | 24.05 | 219,100 | -0.04(-0.17%) |
Nov 21, 2006 | 23.92 | 24.14 | 23.80 | 24.09 | 345,100 | +0.06(+0.25%) |
Nov 20, 2006 | 24.00 | 24.04 | 23.83 | 24.03 | 337,400 | -0.04(-0.17%) |
Nov 17, 2006 | 24.08 | 24.16 | 23.90 | 24.07 | 467,900 | -0.01(-0.04%) |
Nov 16, 2006 | 24.22 | 24.26 | 23.96 | 24.08 | 506,400 | +0.16(+0.67%) |
Nov 15, 2006 | 23.26 | 24.17 | 23.26 | 23.92 | 951,100 | -2.06(-7.93%) |
Nov 14, 2006 | 25.22 | 26.08 | 25.22 | 25.98 | 600,700 | +0.88(+3.51%) |
Nov 13, 2006 | 24.89 | 25.20 | 24.51 | 25.10 | 300,600 | +0.21(+0.84%) |
Nov 10, 2006 | 24.98 | 25.04 | 24.60 | 24.89 | 233,100 | +0.01(+0.04%) |
Nov 09, 2006 | 24.55 | 24.93 | 24.52 | 24.88 | 304,600 | +0.34(+1.39%) |
Nov 08, 2006 | 23.50 | 24.61 | 23.50 | 24.54 | 443,900 | +0.71(+2.98%) |
Nov 07, 2006 | 23.63 | 23.99 | 23.63 | 23.83 | 294,900 | +0.15(+0.63%) |
Nov 06, 2006 | 23.27 | 23.90 | 23.27 | 23.68 | 363,700 | +0.36(+1.54%) |
Nov 03, 2006 | 24.02 | 24.02 | 23.28 | 23.32 | 261,600 | -0.80(-3.32%) |
Nov 02, 2006 | 23.30 | 24.22 | 23.14 | 24.12 | 549,200 | +0.60(+2.55%) |
Nov 01, 2006 | 23.97 | 24.13 | 23.50 | 23.52 | 397,700 | -0.48(-2.00%) |
Oct 31, 2006 | 24.07 | 24.23 | 23.66 | 24.00 | 659,800 | -0.28(-1.15%) |
Oct 30, 2006 | 23.80 | 24.28 | 23.70 | 24.28 | 396,800 | +0.48(+2.02%) |
Oct 27, 2006 | 24.35 | 24.46 | 23.53 | 23.80 | 812,600 | -0.58(-2.38%) |
Oct 26, 2006 | 24.15 | 24.59 | 24.10 | 24.38 | 393,500 | +0.20(+0.83%) |
Oct 25, 2006 | 23.90 | 24.26 | 23.82 | 24.18 | 421,000 | +0.39(+1.64%) |
Oct 24, 2006 | 23.35 | 23.84 | 22.97 | 23.79 | 485,500 | +0.81(+3.52%) |
Oct 23, 2006 | 22.40 | 23.08 | 22.00 | 22.98 | 635,400 | -1.01(-4.21%) |
Oct 20, 2006 | 23.87 | 24.04 | 23.78 | 23.99 | 375,000 | +0.21(+0.88%) |
Oct 19, 2006 | 23.33 | 23.86 | 23.29 | 23.78 | 548,600 | +0.53(+2.28%) |
Oct 18, 2006 | 22.76 | 23.29 | 22.70 | 23.25 | 418,300 | +0.47(+2.06%) |
Oct 17, 2006 | 22.80 | 22.90 | 22.61 | 22.78 | 834,700 | +0.09(+0.40%) |
Oct 16, 2006 | 22.98 | 23.16 | 22.56 | 22.69 | 508,900 | -0.29(-1.26%) |
Oct 13, 2006 | 22.69 | 23.06 | 22.58 | 22.98 | 463,100 | +0.42(+1.86%) |
Oct 12, 2006 | 22.28 | 22.95 | 22.22 | 22.56 | 697,300 | +0.82(+3.77%) |
Oct 11, 2006 | 22.04 | 22.04 | 21.60 | 21.74 | 309,600 | -0.20(-0.91%) |
Oct 10, 2006 | 21.73 | 22.21 | 21.58 | 21.94 | 346,700 | +0.22(+1.01%) |
Oct 09, 2006 | 21.58 | 21.72 | 21.26 | 21.72 | 185,400 | +0.14(+0.65%) |
Oct 06, 2006 | 21.52 | 21.63 | 21.13 | 21.58 | 293,200 | -0.02(-0.09%) |
Oct 05, 2006 | 21.51 | 21.66 | 21.38 | 21.60 | 262,600 | +0.10(+0.47%) |
Oct 04, 2006 | 20.95 | 21.59 | 20.79 | 21.50 | 308,600 | +0.45(+2.14%) |
Oct 03, 2006 | 20.74 | 21.07 | 20.60 | 21.05 | 548,500 | +0.31(+1.49%) |
Oct 02, 2006 | 20.65 | 20.84 | 20.65 | 20.74 | 374,000 | +0.14(+0.68%) |
Sep 29, 2006 | 20.43 | 20.80 | 20.42 | 20.60 | 394,400 | +0.29(+1.43%) |
Sep 28, 2006 | 20.50 | 20.50 | 20.26 | 20.31 | 192,600 | -0.05(-0.25%) |
Sep 27, 2006 | 20.35 | 20.49 | 20.19 | 20.36 | 271,800 | +0.01(+0.05%) |
Sep 26, 2006 | 19.87 | 20.47 | 19.83 | 20.35 | 483,900 | +0.55(+2.78%) |
Sep 25, 2006 | 19.69 | 20.01 | 19.50 | 19.80 | 481,100 | +0.10(+0.51%) |
Sep 22, 2006 | 19.60 | 19.75 | 19.40 | 19.70 | 491,400 | +0.07(+0.36%) |
Sep 21, 2006 | 19.50 | 19.69 | 19.14 | 19.63 | 894,300 | +0.13(+0.67%) |
Sep 20, 2006 | 18.63 | 19.69 | 18.63 | 19.50 | 1,957,200 | +0.95(+5.12%) |
Sep 19, 2006 | 18.55 | 18.96 | 18.43 | 18.55 | 4,163,000 | -0.70(-3.64%) |
Sep 18, 2006 | 20.00 | 20.13 | 19.18 | 19.25 | 730,000 | -0.88(-4.37%) |
Sep 15, 2006 | 20.35 | 20.50 | 20.00 | 20.13 | 453,700 | -0.33(-1.61%) |
Sep 14, 2006 | 20.81 | 20.81 | 20.34 | 20.46 | 145,800 | -0.35(-1.68%) |
Sep 13, 2006 | 20.76 | 20.85 | 20.67 | 20.81 | 275,900 | +0.05(+0.24%) |
Sep 12, 2006 | 20.22 | 20.86 | 20.22 | 20.76 | 66,000 | +0.64(+3.18%) |
Sep 11, 2006 | 19.75 | 20.27 | 19.72 | 20.12 | 106,200 | +0.23(+1.16%) |
Sep 08, 2006 | 20.40 | 20.41 | 19.68 | 19.89 | 175,700 | -0.61(-2.98%) |
Sep 07, 2006 | 20.70 | 20.81 | 20.43 | 20.50 | 42,600 | -0.23(-1.11%) |
Sep 06, 2006 | 20.62 | 20.94 | 20.55 | 20.73 | 61,800 | +0.06(+0.29%) |
Sep 05, 2006 | 20.59 | 20.79 | 20.50 | 20.67 | 103,500 | +0.13(+0.63%) |
Sep 01, 2006 | 20.67 | 20.72 | 20.32 | 20.54 | 73,900 | +0.05(+0.24%) |
Aug 31, 2006 | 20.71 | 20.71 | 20.40 | 20.49 | 78,300 | +0.02(+0.10%) |
Aug 30, 2006 | 20.55 | 20.71 | 20.35 | 20.47 | 62,300 | -0.08(-0.39%) |
Aug 29, 2006 | 20.47 | 20.59 | 19.87 | 20.55 | 269,600 | +0.16(+0.78%) |
Aug 28, 2006 | 19.47 | 20.43 | 19.47 | 20.39 | 107,500 | +0.98(+5.05%) |
Aug 25, 2006 | 19.49 | 19.53 | 19.35 | 19.41 | 41,900 | -0.08(-0.41%) |
Aug 24, 2006 | 19.68 | 19.97 | 19.35 | 19.49 | 60,800 | -0.20(-1.02%) |
Aug 23, 2006 | 20.00 | 20.15 | 19.65 | 19.69 | 37,300 | -0.30(-1.50%) |
Aug 22, 2006 | 20.07 | 20.20 | 19.89 | 19.99 | 48,900 | -0.15(-0.74%) |
Aug 21, 2006 | 20.40 | 20.40 | 19.99 | 20.14 | 41,800 | -0.26(-1.27%) |
Aug 18, 2006 | 20.62 | 20.62 | 20.25 | 20.40 | 51,900 | -0.22(-1.07%) |
Aug 17, 2006 | 20.73 | 20.79 | 20.62 | 20.62 | 41,000 | -0.21(-1.01%) |
Aug 16, 2006 | 20.52 | 20.94 | 20.43 | 20.83 | 54,500 | +0.35(+1.71%) |
Aug 15, 2006 | 20.50 | 20.60 | 20.33 | 20.48 | 89,600 | +0.19(+0.94%) |
Aug 14, 2006 | 19.91 | 20.48 | 19.91 | 20.29 | 57,500 | +0.42(+2.11%) |
Aug 11, 2006 | 19.91 | 20.01 | 19.73 | 19.87 | 67,700 | -0.03(-0.15%) |
Aug 10, 2006 | 19.97 | 20.21 | 19.77 | 19.90 | 86,600 | -0.15(-0.75%) |
Aug 09, 2006 | 20.40 | 20.66 | 20.00 | 20.05 | 77,800 | -0.35(-1.72%) |
Aug 08, 2006 | 20.60 | 20.80 | 20.38 | 20.40 | 91,400 | -0.09(-0.44%) |
Aug 07, 2006 | 20.50 | 20.61 | 20.35 | 20.49 | 612,700 | -0.18(-0.87%) |
Aug 04, 2006 | 20.95 | 21.20 | 20.33 | 20.67 | 115,500 | +0.21(+1.03%) |
Aug 03, 2006 | 19.75 | 20.73 | 19.60 | 20.46 | 159,600 | +0.61(+3.07%) |
Aug 02, 2006 | 19.55 | 19.89 | 19.52 | 19.85 | 146,700 | +0.31(+1.59%) |
Aug 01, 2006 | 20.00 | 20.00 | 19.43 | 19.54 | 262,900 | -0.53(-2.64%) |
Jul 31, 2006 | 20.20 | 20.47 | 20.06 | 20.07 | 150,500 | -0.28(-1.38%) |
Jul 28, 2006 | 20.33 | 20.60 | 20.19 | 20.35 | 170,100 | +0.07(+0.35%) |
Jul 27, 2006 | 20.45 | 20.75 | 20.25 | 20.28 | 198,500 | -0.36(-1.74%) |
Jul 26, 2006 | 20.68 | 21.00 | 20.61 | 20.64 | 179,400 | -0.29(-1.39%) |
Jul 25, 2006 | 20.80 | 21.29 | 20.51 | 20.93 | 134,300 | +0.09(+0.43%) |
Jul 24, 2006 | 20.34 | 21.20 | 20.34 | 20.84 | 106,400 | +0.51(+2.51%) |
Jul 21, 2006 | 20.03 | 20.40 | 19.48 | 20.33 | 115,100 | +0.30(+1.50%) |
Jul 20, 2006 | 20.11 | 20.40 | 20.00 | 20.03 | 170,000 | -0.07(-0.35%) |
Jul 19, 2006 | 19.76 | 20.11 | 19.75 | 20.10 | 141,600 | +0.34(+1.72%) |
Jul 18, 2006 | 19.70 | 19.95 | 19.39 | 19.76 | 79,800 | -0.10(-0.50%) |
Jul 17, 2006 | 19.83 | 20.23 | 19.77 | 19.86 | 125,900 | -0.05(-0.25%) |
Jul 14, 2006 | 19.82 | 20.70 | 19.73 | 19.91 | 241,500 | +0.10(+0.50%) |
Jul 13, 2006 | 20.30 | 20.45 | 19.75 | 19.81 | 102,900 | -0.59(-2.89%) |
Jul 12, 2006 | 20.74 | 21.00 | 20.35 | 20.40 | 182,000 | -0.44(-2.11%) |
Jul 11, 2006 | 21.05 | 21.05 | 20.73 | 20.84 | 152,100 | -0.29(-1.37%) |
Jul 10, 2006 | 20.78 | 21.37 | 20.78 | 21.13 | 46,200 | +0.34(+1.64%) |
Jul 07, 2006 | 20.84 | 21.12 | 20.72 | 20.79 | 73,200 | -0.10(-0.48%) |
Jul 06, 2006 | 20.67 | 21.24 | 20.64 | 20.89 | 100,600 | +0.25(+1.21%) |
Jul 05, 2006 | 20.35 | 20.96 | 20.25 | 20.64 | 122,000 | +0.14(+0.68%) |
Jul 03, 2006 | 20.94 | 20.94 | 20.41 | 20.50 | 100,800 | -0.44(-2.10%) |
Jun 30, 2006 | 20.89 | 20.96 | 20.66 | 20.94 | 148,700 | +0.02(+0.10%) |
Jun 29, 2006 | 20.35 | 20.97 | 20.33 | 20.92 | 160,300 | +0.62(+3.05%) |
Jun 28, 2006 | 20.46 | 20.71 | 20.24 | 20.30 | 130,100 | -0.13(-0.64%) |
Jun 27, 2006 | 20.53 | 20.86 | 20.29 | 20.43 | 89,900 | -0.10(-0.49%) |
Jun 26, 2006 | 20.51 | 20.89 | 20.43 | 20.53 | 70,600 | +0.03(+0.15%) |
Jun 23, 2006 | 20.59 | 20.85 | 20.24 | 20.50 | 74,400 | -0.15(-0.73%) |
Jun 22, 2006 | 20.92 | 20.92 | 20.45 | 20.65 | 87,900 | -0.38(-1.81%) |
Jun 21, 2006 | 20.80 | 21.14 | 20.80 | 21.03 | 55,700 | +0.15(+0.72%) |
Jun 20, 2006 | 20.74 | 21.04 | 20.51 | 20.88 | 43,700 | +0.10(+0.48%) |
Jun 19, 2006 | 21.44 | 21.44 | 20.66 | 20.78 | 65,700 | -0.56(-2.62%) |
Jun 16, 2006 | 21.44 | 21.44 | 20.91 | 21.34 | 202,500 | -0.10(-0.47%) |
Jun 15, 2006 | 20.98 | 21.47 | 20.89 | 21.44 | 70,200 | +0.60(+2.88%) |
Jun 14, 2006 | 20.83 | 21.10 | 20.67 | 20.84 | 51,300 | -0.03(-0.14%) |
Jun 13, 2006 | 21.17 | 21.61 | 20.62 | 20.87 | 174,600 | -0.41(-1.93%) |
Jun 12, 2006 | 21.41 | 21.64 | 21.08 | 21.28 | 108,800 | -0.07(-0.33%) |
Jun 09, 2006 | 21.39 | 21.70 | 21.31 | 21.35 | 146,600 | -0.03(-0.14%) |
Jun 08, 2006 | 21.38 | 21.58 | 21.26 | 21.38 | 221,900 | -0.01(-0.05%) |
Jun 07, 2006 | 21.69 | 21.83 | 21.30 | 21.39 | 83,900 | -0.30(-1.38%) |
Jun 06, 2006 | 21.81 | 22.15 | 21.38 | 21.69 | 193,200 | -0.02(-0.09%) |
Jun 05, 2006 | 21.62 | 21.83 | 21.58 | 21.71 | 230,900 | +0.12(+0.56%) |
Jun 02, 2006 | 21.45 | 21.60 | 21.26 | 21.59 | 165,800 | +0.24(+1.12%) |
Jun 01, 2006 | 20.86 | 21.48 | 20.71 | 21.35 | 198,900 | +0.49(+2.35%) |
May 31, 2006 | 20.55 | 20.90 | 20.54 | 20.86 | 240,500 | +0.31(+1.51%) |
May 30, 2006 | 20.38 | 20.62 | 20.22 | 20.55 | 152,900 | -0.08(-0.39%) |
May 26, 2006 | 20.50 | 20.73 | 20.38 | 20.63 | 87,400 | +0.18(+0.88%) |
May 25, 2006 | 20.41 | 20.72 | 20.14 | 20.45 | 154,600 | +0.16(+0.79%) |
May 24, 2006 | 19.91 | 20.95 | 19.80 | 20.29 | 173,700 | +0.36(+1.81%) |
May 23, 2006 | 19.73 | 19.95 | 19.68 | 19.93 | 123,500 | +0.30(+1.53%) |
May 22, 2006 | 19.40 | 19.92 | 19.40 | 19.63 | 55,200 | +0.13(+0.67%) |
May 19, 2006 | 19.57 | 19.80 | 19.24 | 19.50 | 46,000 | -0.07(-0.36%) |
May 18, 2006 | 19.75 | 20.18 | 19.38 | 19.57 | 66,800 | -0.02(-0.10%) |
May 17, 2006 | 19.68 | 19.82 | 19.32 | 19.59 | 54,500 | -0.25(-1.26%) |
May 16, 2006 | 19.55 | 19.91 | 19.52 | 19.84 | 56,400 | +0.26(+1.33%) |
May 15, 2006 | 19.50 | 19.64 | 19.23 | 19.58 | 62,000 | -0.08(-0.41%) |
May 12, 2006 | 19.67 | 20.12 | 19.51 | 19.66 | 57,800 | -0.12(-0.61%) |
May 11, 2006 | 20.30 | 20.55 | 19.76 | 19.78 | 69,300 | -0.56(-2.75%) |
May 10, 2006 | 20.35 | 20.65 | 20.18 | 20.34 | 104,900 | -0.06(-0.29%) |
May 09, 2006 | 20.14 | 20.76 | 20.12 | 20.40 | 50,400 | -0.14(-0.68%) |
May 08, 2006 | 20.12 | 20.61 | 20.08 | 20.54 | 49,200 | +0.32(+1.58%) |
May 05, 2006 | 20.27 | 20.37 | 20.18 | 20.22 | 33,100 | +0.06(+0.30%) |
May 04, 2006 | 20.16 | 20.34 | 20.03 | 20.16 | 69,900 | +0.09(+0.45%) |
May 03, 2006 | 19.78 | 20.09 | 19.78 | 20.07 | 98,400 | +0.32(+1.62%) |
May 02, 2006 | 19.74 | 19.88 | 19.43 | 19.75 | 173,000 | +0.07(+0.36%) |
May 01, 2006 | 19.27 | 19.99 | 19.07 | 19.68 | 166,000 | +0.41(+2.13%) |
Apr 28, 2006 | 18.97 | 19.44 | 18.75 | 19.27 | 108,400 | +0.27(+1.42%) |
Apr 27, 2006 | 18.70 | 19.49 | 18.62 | 19.00 | 110,600 | +0.14(+0.74%) |
Apr 26, 2006 | 18.91 | 19.07 | 18.60 | 18.86 | 83,400 | -0.06(-0.32%) |
Apr 25, 2006 | 18.73 | 18.95 | 18.49 | 18.92 | 113,000 | +0.12(+0.64%) |
Apr 24, 2006 | 18.80 | 18.90 | 18.53 | 18.80 | 84,200 | +0.00(+0.00%) |
Apr 21, 2006 | 18.80 | 19.09 | 18.42 | 18.80 | 158,900 | +0.16(+0.86%) |
Apr 20, 2006 | 18.50 | 18.78 | 18.38 | 18.64 | 40,200 | +0.07(+0.38%) |
Apr 19, 2006 | 18.66 | 18.74 | 18.35 | 18.57 | 42,900 | -0.04(-0.21%) |
Apr 18, 2006 | 18.52 | 18.70 | 18.35 | 18.61 | 54,200 | +0.16(+0.87%) |
Apr 17, 2006 | 18.56 | 18.56 | 18.15 | 18.45 | 60,100 | -0.15(-0.81%) |
Apr 13, 2006 | 18.53 | 18.75 | 18.30 | 18.60 | 58,800 | +0.07(+0.38%) |
Apr 12, 2006 | 18.57 | 18.64 | 18.40 | 18.53 | 24,200 | -0.10(-0.54%) |
Apr 11, 2006 | 18.55 | 18.74 | 18.03 | 18.63 | 102,700 | +0.08(+0.43%) |
Apr 10, 2006 | 18.59 | 18.69 | 18.45 | 18.55 | 79,400 | -0.12(-0.64%) |
Apr 07, 2006 | 19.10 | 19.27 | 18.50 | 18.67 | 117,700 | -0.38(-1.99%) |
Apr 06, 2006 | 19.37 | 19.37 | 18.98 | 19.05 | 97,600 | -0.45(-2.31%) |
Apr 05, 2006 | 19.12 | 19.60 | 19.07 | 19.50 | 101,700 | +0.44(+2.31%) |
Apr 04, 2006 | 19.00 | 19.32 | 18.89 | 19.06 | 99,600 | -0.19(-0.99%) |