Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.62 | 20.68 | 20.45 | 20.55 | 262,526 | -0.01(-0.03%) |
Apr 27, 2007 | 20.74 | 20.79 | 20.53 | 20.55 | 49,337 | -0.27(-1.27%) |
Apr 26, 2007 | 20.88 | 20.88 | 20.64 | 20.82 | 75,809 | +0.07(+0.33%) |
Apr 25, 2007 | 20.81 | 20.89 | 20.72 | 20.75 | 190,526 | +0.01(+0.06%) |
Apr 24, 2007 | 20.64 | 20.82 | 20.60 | 20.74 | 131,172 | +0.06(+0.31%) |
Apr 23, 2007 | 20.73 | 20.77 | 20.57 | 20.67 | 203,368 | -0.15(-0.73%) |
Apr 20, 2007 | 20.73 | 20.94 | 20.43 | 20.82 | 159,711 | +0.37(+1.82%) |
Apr 19, 2007 | 20.77 | 20.77 | 20.23 | 20.45 | 99,802 | -0.12(-0.58%) |
Apr 18, 2007 | 20.91 | 20.91 | 20.57 | 20.57 | 42,643 | -0.21(-1.00%) |
Apr 17, 2007 | 21.08 | 21.08 | 20.78 | 20.78 | 79,002 | -0.38(-1.82%) |
Apr 16, 2007 | 20.51 | 21.17 | 20.36 | 21.17 | 184,279 | +0.69(+3.36%) |
Apr 13, 2007 | 20.34 | 20.48 | 20.11 | 20.48 | 320,715 | +0.16(+0.78%) |
Apr 12, 2007 | 20.01 | 20.32 | 19.92 | 20.32 | 52,395 | +0.23(+1.13%) |
Apr 11, 2007 | 20.33 | 20.34 | 19.91 | 20.09 | 75,534 | -0.20(-0.96%) |
Apr 10, 2007 | 20.18 | 20.43 | 20.17 | 20.29 | 57,244 | +0.09(+0.44%) |
Apr 09, 2007 | 20.45 | 20.64 | 20.19 | 20.20 | 90,029 | -0.28(-1.36%) |
Apr 05, 2007 | 20.70 | 20.74 | 20.46 | 20.48 | 33,474 | -0.15(-0.70%) |
Apr 04, 2007 | 20.79 | 21.05 | 20.41 | 20.62 | 42,944 | -0.21(-1.03%) |
Apr 03, 2007 | 20.81 | 21.10 | 20.81 | 20.84 | 83,220 | +0.07(+0.33%) |
Apr 02, 2007 | 20.88 | 20.89 | 20.43 | 20.77 | 82,311 | -0.08(-0.39%) |
Mar 30, 2007 | 20.96 | 20.98 | 20.71 | 20.85 | 186,785 | -0.05(-0.24%) |
Mar 29, 2007 | 20.91 | 21.00 | 20.64 | 20.90 | 49,883 | +0.11(+0.55%) |
Mar 28, 2007 | 20.98 | 20.98 | 20.72 | 20.79 | 303,978 | -0.34(-1.61%) |
Mar 27, 2007 | 21.35 | 21.35 | 21.08 | 21.13 | 100,628 | -0.33(-1.53%) |
Mar 26, 2007 | 21.35 | 21.46 | 21.14 | 21.46 | 34,923 | +0.09(+0.44%) |
Mar 23, 2007 | 21.50 | 21.51 | 21.35 | 21.36 | 52,896 | -0.23(-1.05%) |
Mar 22, 2007 | 21.94 | 22.00 | 21.47 | 21.59 | 69,094 | -0.32(-1.44%) |
Mar 21, 2007 | 21.17 | 21.90 | 21.17 | 21.90 | 131,722 | +0.63(+2.97%) |
Mar 20, 2007 | 21.08 | 21.27 | 21.07 | 21.27 | 110,033 | +0.14(+0.66%) |
Mar 19, 2007 | 20.79 | 21.14 | 20.76 | 21.13 | 128,840 | +0.44(+2.13%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.61 | 20.69 | 454,696 | -0.08(-0.39%) |
Mar 15, 2007 | 20.48 | 20.77 | 20.45 | 20.77 | 61,512 | +0.30(+1.45%) |
Mar 14, 2007 | 20.13 | 20.50 | 20.13 | 20.48 | 158,903 | +0.31(+1.53%) |
Mar 13, 2007 | 20.65 | 20.76 | 20.15 | 20.17 | 199,808 | -0.49(-2.35%) |
Mar 12, 2007 | 20.69 | 20.76 | 20.52 | 20.65 | 90,584 | +0.01(+0.03%) |
Mar 09, 2007 | 20.58 | 20.69 | 20.53 | 20.65 | 242,619 | +0.22(+1.08%) |
Mar 08, 2007 | 20.58 | 20.59 | 20.41 | 20.43 | 98,243 | -0.06(-0.28%) |
Mar 07, 2007 | 20.49 | 20.69 | 20.48 | 20.48 | 119,508 | -0.27(-1.28%) |
Mar 06, 2007 | 20.64 | 20.81 | 20.47 | 20.75 | 103,038 | +0.25(+1.23%) |
Mar 05, 2007 | 20.45 | 20.72 | 20.45 | 20.50 | 218,114 | -0.15(-0.70%) |
Mar 02, 2007 | 20.64 | 20.72 | 20.58 | 20.64 | 256,037 | -0.14(-0.67%) |
Mar 01, 2007 | 20.54 | 21.02 | 20.54 | 20.78 | 175,595 | +0.16(+0.80%) |
Feb 28, 2007 | 20.60 | 20.82 | 20.52 | 20.62 | 154,424 | +0.08(+0.37%) |
Feb 27, 2007 | 20.98 | 21.15 | 20.54 | 20.54 | 150,927 | -0.73(-3.44%) |
Feb 26, 2007 | 21.24 | 21.32 | 21.10 | 21.27 | 172,058 | +0.16(+0.78%) |
Feb 23, 2007 | 21.29 | 21.30 | 21.10 | 21.11 | 116,809 | -0.25(-1.18%) |
Feb 22, 2007 | 21.25 | 21.36 | 21.09 | 21.36 | 101,701 | +0.20(+0.92%) |
Feb 21, 2007 | 21.27 | 21.32 | 21.13 | 21.17 | 60,382 | -0.25(-1.15%) |
Feb 20, 2007 | 21.25 | 21.49 | 21.00 | 21.41 | 74,723 | +0.20(+0.95%) |
Feb 16, 2007 | 21.21 | 21.27 | 20.98 | 21.21 | 61,599 | +0.00(+0.00%) |
Feb 15, 2007 | 21.56 | 21.56 | 21.20 | 21.21 | 39,336 | -0.35(-1.64%) |
Feb 14, 2007 | 21.70 | 21.73 | 21.52 | 21.56 | 36,230 | -0.09(-0.44%) |
Feb 13, 2007 | 21.71 | 21.71 | 21.49 | 21.66 | 45,392 | +0.04(+0.20%) |
Feb 12, 2007 | 21.60 | 21.78 | 21.54 | 21.61 | 89,668 | -0.06(-0.29%) |
Feb 09, 2007 | 22.05 | 22.05 | 21.59 | 21.68 | 71,624 | -0.33(-1.49%) |
Feb 08, 2007 | 21.62 | 22.04 | 21.57 | 22.00 | 90,239 | +0.32(+1.48%) |
Feb 07, 2007 | 21.76 | 21.80 | 21.57 | 21.68 | 82,257 | -0.09(-0.43%) |
Feb 06, 2007 | 21.80 | 21.83 | 21.64 | 21.78 | 109,171 | +0.03(+0.12%) |
Feb 05, 2007 | 21.97 | 21.97 | 21.61 | 21.75 | 132,591 | -0.16(-0.72%) |
Feb 02, 2007 | 21.80 | 21.94 | 21.73 | 21.91 | 60,650 | +0.03(+0.12%) |
Feb 01, 2007 | 21.93 | 21.93 | 21.77 | 21.88 | 133,207 | +0.01(+0.06%) |
Jan 31, 2007 | 21.71 | 21.96 | 21.57 | 21.87 | 436,071 | +0.04(+0.20%) |
Jan 30, 2007 | 21.19 | 21.87 | 21.13 | 21.83 | 257,410 | +0.59(+2.79%) |
Jan 29, 2007 | 20.98 | 21.30 | 20.93 | 21.23 | 139,177 | +0.18(+0.84%) |
Jan 26, 2007 | 20.98 | 21.44 | 20.79 | 21.06 | 94,354 | +0.17(+0.82%) |
Jan 25, 2007 | 20.94 | 21.03 | 20.75 | 20.89 | 188,284 | -0.06(-0.27%) |
Jan 24, 2007 | 20.64 | 21.08 | 20.57 | 20.94 | 237,250 | +0.30(+1.47%) |
Jan 23, 2007 | 20.80 | 20.85 | 20.20 | 20.64 | 286,364 | -0.17(-0.82%) |
Jan 22, 2007 | 21.48 | 21.48 | 20.81 | 20.81 | 167,694 | -0.48(-2.25%) |
Jan 19, 2007 | 21.29 | 21.49 | 20.98 | 21.29 | 172,455 | -0.21(-0.97%) |
Jan 18, 2007 | 21.48 | 21.55 | 21.30 | 21.50 | 93,433 | -0.04(-0.18%) |
Jan 17, 2007 | 21.51 | 21.67 | 21.51 | 21.54 | 51,660 | -0.12(-0.55%) |
Jan 16, 2007 | 21.83 | 21.88 | 21.46 | 21.66 | 60,989 | -0.16(-0.75%) |
Jan 12, 2007 | 21.42 | 21.82 | 21.42 | 21.82 | 52,796 | +0.36(+1.68%) |
Jan 11, 2007 | 21.34 | 21.73 | 21.25 | 21.46 | 91,616 | +0.25(+1.19%) |
Jan 10, 2007 | 21.14 | 21.35 | 21.12 | 21.21 | 82,479 | -0.16(-0.74%) |
Jan 09, 2007 | 21.64 | 21.64 | 21.11 | 21.37 | 107,006 | -0.18(-0.85%) |
Jan 08, 2007 | 21.58 | 21.68 | 21.14 | 21.55 | 44,226 | +0.03(+0.12%) |
Jan 05, 2007 | 21.99 | 22.24 | 21.52 | 21.52 | 83,291 | -0.67(-3.00%) |
Jan 04, 2007 | 22.13 | 22.24 | 21.66 | 22.19 | 72,297 | +0.13(+0.59%) |
Jan 03, 2007 | 21.99 | 22.45 | 21.67 | 22.06 | 61,651 | +0.18(+0.84%) |
Dec 29, 2006 | 22.20 | 22.31 | 21.80 | 21.88 | 100,392 | -0.47(-2.12%) |
Dec 28, 2006 | 22.47 | 22.47 | 22.00 | 22.35 | 78,420 | -0.09(-0.42%) |
Dec 27, 2006 | 21.92 | 22.45 | 21.82 | 22.45 | 90,584 | +0.49(+2.21%) |
Dec 26, 2006 | 21.51 | 21.96 | 21.51 | 21.96 | 48,723 | +0.33(+1.55%) |
Dec 22, 2006 | 21.61 | 21.69 | 21.50 | 21.63 | 32,574 | -0.11(-0.49%) |
Dec 21, 2006 | 21.63 | 21.88 | 21.63 | 21.73 | 40,218 | +0.13(+0.61%) |
Dec 20, 2006 | 21.53 | 21.76 | 21.35 | 21.60 | 59,010 | +0.06(+0.26%) |
Dec 19, 2006 | 21.09 | 21.54 | 21.09 | 21.54 | 63,004 | +0.32(+1.49%) |
Dec 18, 2006 | 21.50 | 21.71 | 21.13 | 21.23 | 60,959 | -0.23(-1.09%) |
Dec 15, 2006 | 21.74 | 21.80 | 21.46 | 21.46 | 179,185 | -0.23(-1.05%) |
Dec 14, 2006 | 21.73 | 21.94 | 21.14 | 21.69 | 62,631 | +0.05(+0.23%) |
Dec 13, 2006 | 21.80 | 21.80 | 21.42 | 21.64 | 61,036 | +0.03(+0.12%) |
Dec 12, 2006 | 21.64 | 21.70 | 21.41 | 21.61 | 36,271 | -0.10(-0.47%) |
Dec 11, 2006 | 21.46 | 21.79 | 21.43 | 21.71 | 22,545 | +0.20(+0.94%) |
Dec 08, 2006 | 21.49 | 21.63 | 21.27 | 21.51 | 31,664 | +0.01(+0.06%) |
Dec 07, 2006 | 21.71 | 21.72 | 21.49 | 21.50 | 18,594 | -0.21(-0.96%) |
Dec 06, 2006 | 21.82 | 21.91 | 21.51 | 21.71 | 85,706 | -0.13(-0.61%) |
Dec 05, 2006 | 21.85 | 22.07 | 21.68 | 21.84 | 79,141 | +0.11(+0.52%) |
Dec 04, 2006 | 21.16 | 21.76 | 21.16 | 21.73 | 77,438 | +0.59(+2.81%) |
Dec 01, 2006 | 21.33 | 21.33 | 20.74 | 21.13 | 99,717 | -0.26(-1.21%) |
Nov 30, 2006 | 21.37 | 21.45 | 21.09 | 21.39 | 90,326 | -0.05(-0.24%) |
Nov 29, 2006 | 21.49 | 21.49 | 21.14 | 21.44 | 208,706 | +0.10(+0.47%) |
Nov 28, 2006 | 20.97 | 21.34 | 20.93 | 21.34 | 46,014 | +0.36(+1.71%) |
Nov 27, 2006 | 21.52 | 21.65 | 20.86 | 20.98 | 107,074 | -0.66(-3.03%) |
Nov 24, 2006 | 21.90 | 21.90 | 21.54 | 21.64 | 21,549 | -0.15(-0.70%) |
Nov 22, 2006 | 22.04 | 22.07 | 21.72 | 21.79 | 39,442 | -0.25(-1.15%) |
Nov 21, 2006 | 22.14 | 22.14 | 21.86 | 22.04 | 20,751 | -0.06(-0.29%) |
Nov 20, 2006 | 21.99 | 22.14 | 21.39 | 22.11 | 38,986 | +0.15(+0.69%) |
Nov 17, 2006 | 22.05 | 22.08 | 21.68 | 21.95 | 84,280 | -0.12(-0.54%) |
Nov 16, 2006 | 22.05 | 22.09 | 21.95 | 22.07 | 54,279 | +0.06(+0.26%) |
Nov 15, 2006 | 21.60 | 22.03 | 21.59 | 22.02 | 138,918 | +0.39(+1.81%) |
Nov 14, 2006 | 21.42 | 21.63 | 21.22 | 21.63 | 168,480 | +0.11(+0.53%) |
Nov 13, 2006 | 21.44 | 21.58 | 21.37 | 21.51 | 84,616 | +0.08(+0.38%) |
Nov 10, 2006 | 21.18 | 21.45 | 21.13 | 21.43 | 54,417 | +0.32(+1.52%) |
Nov 09, 2006 | 21.54 | 21.57 | 21.04 | 21.11 | 82,483 | -0.42(-1.93%) |
Nov 08, 2006 | 20.96 | 21.55 | 20.96 | 21.52 | 55,492 | +0.15(+0.68%) |
Nov 07, 2006 | 21.49 | 21.86 | 21.38 | 21.38 | 83,846 | -0.07(-0.32%) |
Nov 06, 2006 | 21.35 | 21.51 | 21.20 | 21.45 | 46,988 | +0.22(+1.04%) |
Nov 03, 2006 | 21.07 | 21.26 | 20.94 | 21.23 | 86,672 | +0.25(+1.20%) |
Nov 02, 2006 | 20.85 | 21.03 | 20.82 | 20.98 | 99,152 | -0.01(-0.06%) |
Nov 01, 2006 | 21.34 | 21.46 | 20.96 | 20.99 | 73,812 | -0.37(-1.74%) |
Oct 31, 2006 | 21.51 | 21.51 | 21.23 | 21.36 | 85,943 | -0.08(-0.38%) |
Oct 30, 2006 | 21.08 | 21.50 | 21.01 | 21.44 | 64,952 | +0.28(+1.34%) |
Oct 27, 2006 | 21.40 | 21.50 | 21.13 | 21.16 | 48,866 | -0.34(-1.59%) |
Oct 26, 2006 | 21.30 | 21.51 | 21.05 | 21.50 | 74,051 | +0.38(+1.82%) |
Oct 25, 2006 | 21.15 | 21.21 | 20.83 | 21.11 | 92,765 | -0.01(-0.03%) |
Oct 24, 2006 | 21.11 | 21.18 | 20.96 | 21.12 | 55,904 | +0.07(+0.33%) |
Oct 23, 2006 | 20.88 | 21.20 | 20.88 | 21.05 | 87,237 | +0.04(+0.18%) |
Oct 20, 2006 | 21.27 | 21.27 | 20.92 | 21.01 | 60,044 | -0.18(-0.83%) |
Oct 19, 2006 | 20.96 | 21.42 | 20.96 | 21.19 | 129,797 | +0.13(+0.63%) |
Oct 18, 2006 | 20.88 | 21.14 | 20.86 | 21.06 | 90,855 | +0.23(+1.09%) |
Oct 17, 2006 | 20.31 | 20.86 | 20.31 | 20.83 | 84,032 | +0.13(+0.61%) |
Oct 16, 2006 | 20.74 | 20.77 | 20.59 | 20.70 | 88,134 | +0.08(+0.37%) |
Oct 13, 2006 | 20.67 | 20.77 | 20.57 | 20.63 | 67,147 | +0.04(+0.18%) |
Oct 12, 2006 | 19.90 | 20.61 | 19.90 | 20.59 | 82,182 | +0.66(+3.29%) |
Oct 11, 2006 | 20.17 | 20.21 | 19.81 | 19.93 | 67,533 | -0.30(-1.47%) |
Oct 10, 2006 | 20.43 | 20.53 | 20.13 | 20.23 | 42,424 | -0.10(-0.50%) |
Oct 09, 2006 | 20.25 | 20.33 | 19.92 | 20.33 | 78,255 | +0.00(+0.00%) |
Oct 06, 2006 | 20.35 | 20.50 | 20.13 | 20.33 | 51,048 | -0.14(-0.68%) |
Oct 05, 2006 | 20.30 | 20.48 | 20.13 | 20.47 | 59,900 | +0.11(+0.53%) |
Oct 04, 2006 | 19.92 | 20.38 | 19.85 | 20.36 | 79,569 | +0.47(+2.35%) |
Oct 03, 2006 | 19.81 | 19.99 | 19.69 | 19.90 | 109,225 | +0.10(+0.51%) |
Oct 02, 2006 | 20.44 | 20.44 | 19.65 | 19.80 | 135,743 | -0.71(-3.48%) |
Sep 29, 2006 | 20.55 | 20.65 | 20.48 | 20.51 | 473,867 | -0.08(-0.37%) |
Sep 28, 2006 | 20.39 | 20.59 | 20.34 | 20.58 | 209,561 | +0.21(+1.02%) |
Sep 27, 2006 | 20.39 | 20.41 | 20.18 | 20.38 | 80,561 | -0.16(-0.80%) |
Sep 26, 2006 | 20.51 | 20.67 | 20.40 | 20.54 | 56,919 | +0.05(+0.25%) |
Sep 25, 2006 | 19.95 | 20.62 | 19.86 | 20.49 | 74,729 | +0.52(+2.59%) |
Sep 22, 2006 | 19.87 | 19.99 | 19.78 | 19.97 | 235,845 | -0.01(-0.03%) |
Sep 21, 2006 | 20.21 | 20.33 | 19.88 | 19.98 | 81,860 | -0.16(-0.81%) |
Sep 20, 2006 | 19.65 | 20.16 | 19.63 | 20.14 | 109,236 | +0.57(+2.90%) |
Sep 19, 2006 | 19.73 | 19.73 | 19.21 | 19.57 | 63,030 | -0.16(-0.80%) |
Sep 18, 2006 | 19.71 | 19.85 | 19.56 | 19.73 | 82,434 | -0.10(-0.51%) |
Sep 15, 2006 | 19.92 | 19.96 | 19.66 | 19.83 | 293,465 | +0.06(+0.32%) |
Sep 14, 2006 | 19.62 | 19.80 | 19.60 | 19.77 | 42,202 | +0.04(+0.19%) |
Sep 13, 2006 | 19.94 | 19.94 | 19.60 | 19.73 | 82,924 | -0.16(-0.82%) |
Sep 12, 2006 | 19.36 | 19.95 | 19.34 | 19.90 | 61,169 | +0.59(+3.04%) |
Sep 11, 2006 | 18.98 | 19.32 | 18.98 | 19.31 | 38,146 | +0.18(+0.96%) |
Sep 08, 2006 | 19.14 | 19.17 | 18.96 | 19.13 | 99,858 | +0.09(+0.50%) |
Sep 07, 2006 | 19.09 | 19.24 | 18.99 | 19.03 | 117,424 | -0.07(-0.36%) |
Sep 06, 2006 | 19.47 | 19.59 | 19.10 | 19.10 | 38,906 | -0.50(-2.58%) |
Sep 05, 2006 | 19.53 | 19.69 | 19.49 | 19.61 | 83,558 | +0.05(+0.26%) |
Sep 01, 2006 | 19.72 | 19.72 | 19.51 | 19.56 | 29,473 | -0.05(-0.26%) |
Aug 31, 2006 | 19.52 | 19.69 | 19.52 | 19.61 | 74,314 | +0.09(+0.45%) |
Aug 30, 2006 | 19.46 | 19.61 | 19.35 | 19.52 | 60,047 | +0.08(+0.42%) |
Aug 29, 2006 | 19.26 | 19.47 | 19.09 | 19.44 | 71,584 | +0.24(+1.25%) |
Aug 28, 2006 | 19.03 | 19.23 | 18.94 | 19.20 | 92,343 | +0.21(+1.10%) |
Aug 25, 2006 | 18.87 | 19.08 | 18.87 | 18.99 | 213,826 | +0.08(+0.43%) |
Aug 24, 2006 | 18.89 | 19.12 | 18.88 | 18.91 | 38,385 | +0.01(+0.07%) |
Aug 23, 2006 | 19.40 | 19.44 | 18.89 | 18.89 | 57,396 | -0.44(-2.25%) |
Aug 22, 2006 | 19.44 | 19.48 | 19.15 | 19.33 | 79,647 | -0.07(-0.36%) |
Aug 21, 2006 | 19.35 | 19.46 | 19.32 | 19.40 | 98,200 | -0.08(-0.39%) |
Aug 18, 2006 | 19.30 | 19.51 | 19.22 | 19.47 | 81,016 | +0.27(+1.41%) |
Aug 17, 2006 | 19.25 | 19.45 | 19.15 | 19.20 | 52,397 | -0.18(-0.91%) |
Aug 16, 2006 | 19.27 | 19.45 | 19.14 | 19.38 | 119,980 | +0.20(+1.02%) |
Aug 15, 2006 | 19.18 | 19.18 | 18.91 | 19.18 | 80,319 | +0.30(+1.57%) |
Aug 14, 2006 | 18.98 | 19.08 | 18.79 | 18.89 | 100,241 | +0.06(+0.30%) |
Aug 11, 2006 | 18.87 | 18.89 | 18.72 | 18.83 | 78,029 | -0.09(-0.50%) |
Aug 10, 2006 | 18.75 | 19.15 | 18.74 | 18.93 | 96,463 | +0.08(+0.44%) |
Aug 09, 2006 | 19.28 | 19.28 | 18.83 | 18.84 | 89,377 | -0.23(-1.19%) |
Aug 08, 2006 | 19.61 | 19.85 | 19.01 | 19.07 | 106,707 | -0.49(-2.52%) |
Aug 07, 2006 | 19.49 | 19.66 | 19.42 | 19.56 | 87,239 | -0.06(-0.32%) |
Aug 04, 2006 | 20.00 | 20.18 | 19.44 | 19.63 | 122,059 | -0.12(-0.61%) |
Aug 03, 2006 | 19.41 | 19.90 | 19.39 | 19.75 | 96,636 | +0.16(+0.81%) |
Aug 02, 2006 | 19.57 | 19.64 | 19.37 | 19.59 | 82,057 | +0.17(+0.88%) |
Aug 01, 2006 | 19.57 | 19.78 | 19.28 | 19.42 | 99,206 | -0.32(-1.60%) |
Jul 31, 2006 | 20.13 | 20.13 | 19.60 | 19.73 | 159,356 | -0.36(-1.79%) |
Jul 28, 2006 | 19.44 | 20.20 | 19.44 | 20.09 | 101,705 | +0.56(+2.84%) |
Jul 27, 2006 | 19.85 | 19.85 | 19.42 | 19.54 | 120,246 | -0.12(-0.61%) |
Jul 26, 2006 | 19.87 | 20.08 | 19.31 | 19.66 | 145,501 | -0.25(-1.24%) |
Jul 25, 2006 | 20.09 | 20.23 | 19.72 | 19.90 | 346,395 | -0.10(-0.50%) |
Jul 24, 2006 | 19.53 | 20.04 | 19.64 | 20.00 | 122,022 | +0.47(+2.42%) |
Jul 21, 2006 | 19.94 | 20.04 | 19.47 | 19.53 | 493,454 | -0.51(-2.55%) |
Jul 20, 2006 | 20.44 | 20.48 | 19.93 | 20.04 | 152,432 | -0.29(-1.43%) |
Jul 19, 2006 | 19.90 | 20.48 | 19.78 | 20.33 | 147,791 | +0.43(+2.16%) |
Jul 18, 2006 | 19.71 | 20.02 | 19.64 | 19.90 | 237,795 | -0.13(-0.66%) |
Jul 17, 2006 | 19.80 | 20.16 | 19.80 | 20.04 | 72,268 | +0.14(+0.70%) |
Jul 14, 2006 | 19.88 | 20.06 | 19.69 | 19.90 | 54,366 | -0.02(-0.09%) |
Jul 13, 2006 | 20.45 | 20.45 | 19.90 | 19.92 | 65,320 | -0.35(-1.71%) |
Jul 12, 2006 | 20.77 | 20.85 | 20.26 | 20.26 | 58,586 | -0.59(-2.84%) |
Jul 11, 2006 | 20.51 | 20.86 | 20.36 | 20.86 | 87,353 | +0.33(+1.60%) |
Jul 10, 2006 | 20.38 | 20.79 | 20.38 | 20.53 | 55,362 | +0.14(+0.68%) |
Jul 07, 2006 | 20.55 | 20.80 | 20.38 | 20.39 | 59,956 | -0.27(-1.31%) |
Jul 06, 2006 | 20.62 | 20.74 | 20.53 | 20.66 | 120,622 | +0.11(+0.55%) |
Jul 05, 2006 | 20.66 | 20.82 | 20.50 | 20.55 | 114,882 | -0.37(-1.75%) |
Jul 03, 2006 | 20.74 | 20.98 | 20.70 | 20.91 | 55,671 | -0.06(-0.27%) |
Jun 30, 2006 | 21.17 | 21.17 | 20.81 | 20.97 | 375,148 | -0.15(-0.72%) |
Jun 29, 2006 | 20.52 | 21.12 | 20.29 | 21.12 | 133,270 | +0.76(+3.72%) |
Jun 28, 2006 | 20.55 | 20.57 | 20.21 | 20.36 | 84,781 | -0.20(-0.95%) |
Jun 27, 2006 | 20.99 | 21.30 | 20.51 | 20.56 | 88,871 | -0.36(-1.72%) |
Jun 26, 2006 | 21.06 | 21.06 | 20.82 | 20.92 | 146,106 | +0.02(+0.09%) |
Jun 23, 2006 | 21.29 | 21.29 | 20.74 | 20.90 | 479,548 | -0.47(-2.21%) |
Jun 22, 2006 | 20.94 | 21.49 | 20.91 | 21.37 | 129,160 | +0.28(+1.35%) |
Jun 21, 2006 | 20.63 | 21.46 | 20.63 | 21.09 | 149,220 | +0.37(+1.80%) |
Jun 20, 2006 | 20.48 | 21.01 | 20.45 | 20.72 | 94,528 | +0.14(+0.67%) |
Jun 19, 2006 | 21.03 | 21.03 | 20.52 | 20.58 | 74,798 | -0.40(-1.90%) |
Jun 16, 2006 | 21.34 | 21.46 | 20.82 | 20.98 | 559,127 | -0.47(-2.18%) |
Jun 15, 2006 | 20.91 | 21.46 | 20.79 | 21.44 | 130,974 | +0.80(+3.88%) |
Jun 14, 2006 | 20.62 | 20.76 | 20.15 | 20.64 | 91,792 | +0.10(+0.49%) |
Jun 13, 2006 | 20.75 | 21.17 | 20.47 | 20.54 | 358,341 | -0.30(-1.42%) |
Jun 12, 2006 | 20.98 | 20.98 | 20.65 | 20.84 | 110,410 | -0.21(-1.02%) |
Jun 09, 2006 | 21.45 | 21.49 | 20.91 | 21.05 | 144,986 | -0.38(-1.80%) |
Jun 08, 2006 | 21.13 | 21.55 | 20.78 | 21.44 | 197,760 | +0.13(+0.59%) |
Jun 07, 2006 | 21.30 | 21.85 | 21.15 | 21.31 | 108,114 | +0.08(+0.36%) |
Jun 06, 2006 | 20.98 | 21.52 | 20.82 | 21.23 | 99,536 | +0.23(+1.11%) |
Jun 05, 2006 | 21.98 | 22.11 | 20.97 | 21.00 | 155,502 | -1.11(-5.02%) |
Jun 02, 2006 | 22.24 | 22.30 | 21.84 | 22.11 | 77,636 | +0.06(+0.26%) |
Jun 01, 2006 | 21.68 | 22.09 | 21.62 | 22.05 | 74,466 | +0.51(+2.37%) |
May 31, 2006 | 21.39 | 21.61 | 21.27 | 21.54 | 83,328 | +0.21(+0.98%) |
May 30, 2006 | 21.95 | 21.95 | 21.30 | 21.34 | 90,836 | -0.75(-3.40%) |
May 26, 2006 | 22.14 | 22.28 | 21.93 | 22.09 | 48,143 | +0.00(+0.00%) |
May 25, 2006 | 22.07 | 22.22 | 21.79 | 22.09 | 78,241 | +0.23(+1.04%) |
May 24, 2006 | 21.59 | 22.04 | 21.41 | 21.86 | 123,583 | +0.38(+1.79%) |
May 23, 2006 | 22.34 | 22.44 | 21.46 | 21.47 | 87,118 | -0.71(-3.21%) |
May 22, 2006 | 21.78 | 22.44 | 21.59 | 22.19 | 114,647 | +0.20(+0.89%) |
May 19, 2006 | 21.55 | 22.31 | 21.51 | 21.99 | 80,450 | +0.32(+1.48%) |
May 18, 2006 | 22.07 | 22.16 | 21.66 | 21.67 | 121,043 | +0.12(+0.56%) |
May 17, 2006 | 21.64 | 21.65 | 21.29 | 21.55 | 62,493 | -0.18(-0.81%) |
May 16, 2006 | 21.97 | 21.97 | 21.68 | 21.73 | 16,913 | -0.15(-0.66%) |
May 15, 2006 | 21.88 | 22.07 | 21.68 | 21.87 | 70,945 | -0.16(-0.74%) |
May 12, 2006 | 21.90 | 22.14 | 21.87 | 22.04 | 479,269 | +0.14(+0.63%) |
May 11, 2006 | 22.21 | 22.22 | 21.83 | 21.90 | 119,828 | -0.38(-1.70%) |
May 10, 2006 | 22.23 | 22.37 | 22.21 | 22.28 | 63,033 | -0.01(-0.03%) |
May 09, 2006 | 22.26 | 22.39 | 22.26 | 22.28 | 29,921 | -0.05(-0.23%) |
May 08, 2006 | 22.52 | 22.53 | 22.29 | 22.33 | 31,199 | -0.18(-0.79%) |
May 05, 2006 | 22.37 | 22.70 | 22.34 | 22.51 | 166,160 | +0.19(+0.85%) |
May 04, 2006 | 22.07 | 22.33 | 21.96 | 22.32 | 24,911 | +0.17(+0.77%) |
May 03, 2006 | 22.16 | 22.29 | 22.09 | 22.15 | 61,119 | -0.13(-0.57%) |
May 02, 2006 | 22.07 | 22.28 | 21.88 | 22.28 | 73,495 | +0.20(+0.91%) |