Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.40 | 26.50 | 26.29 | 26.35 | 58,000 | -0.10(-0.38%) |
May 30, 2007 | 26.04 | 26.45 | 25.90 | 26.45 | 62,600 | +0.43(+1.65%) |
May 29, 2007 | 25.92 | 26.39 | 25.83 | 26.02 | 68,500 | +0.10(+0.39%) |
May 25, 2007 | 26.05 | 26.14 | 25.68 | 25.92 | 82,500 | -0.03(-0.12%) |
May 24, 2007 | 26.46 | 26.52 | 25.83 | 25.95 | 105,500 | -0.42(-1.59%) |
May 23, 2007 | 26.65 | 26.84 | 26.22 | 26.37 | 77,100 | -0.20(-0.75%) |
May 22, 2007 | 26.65 | 26.85 | 26.40 | 26.57 | 63,200 | -0.05(-0.19%) |
May 21, 2007 | 26.47 | 26.70 | 26.47 | 26.62 | 63,300 | +0.14(+0.53%) |
May 18, 2007 | 26.28 | 26.50 | 26.27 | 26.48 | 59,300 | +0.19(+0.72%) |
May 17, 2007 | 26.25 | 26.34 | 26.01 | 26.29 | 52,600 | -0.03(-0.11%) |
May 16, 2007 | 26.00 | 26.33 | 26.00 | 26.32 | 109,200 | +0.32(+1.23%) |
May 15, 2007 | 26.06 | 26.30 | 26.00 | 26.00 | 79,400 | -0.03(-0.12%) |
May 14, 2007 | 26.10 | 26.11 | 25.96 | 26.03 | 54,700 | +0.01(+0.04%) |
May 11, 2007 | 25.97 | 26.10 | 25.81 | 26.02 | 83,400 | +0.02(+0.08%) |
May 10, 2007 | 26.14 | 26.35 | 25.99 | 26.00 | 40,800 | -0.26(-0.99%) |
May 09, 2007 | 26.20 | 26.32 | 26.20 | 26.26 | 27,600 | +0.02(+0.08%) |
May 08, 2007 | 26.30 | 26.36 | 26.07 | 26.24 | 50,500 | -0.13(-0.49%) |
May 07, 2007 | 26.23 | 26.50 | 26.22 | 26.37 | 136,200 | +0.14(+0.53%) |
May 04, 2007 | 26.10 | 26.33 | 26.01 | 26.23 | 70,700 | -0.09(-0.34%) |
May 03, 2007 | 26.21 | 26.35 | 26.10 | 26.32 | 44,200 | +0.14(+0.53%) |
May 02, 2007 | 26.09 | 26.20 | 26.01 | 26.18 | 44,400 | +0.09(+0.34%) |
May 01, 2007 | 25.90 | 26.10 | 25.89 | 26.09 | 58,100 | +0.19(+0.73%) |
Apr 30, 2007 | 26.07 | 26.35 | 25.90 | 25.90 | 70,100 | -0.26(-0.99%) |
Apr 27, 2007 | 26.05 | 26.18 | 25.97 | 26.16 | 70,900 | +0.02(+0.08%) |
Apr 26, 2007 | 26.05 | 26.20 | 26.01 | 26.14 | 51,600 | +0.14(+0.54%) |
Apr 25, 2007 | 25.97 | 26.22 | 25.94 | 26.00 | 66,700 | +0.06(+0.23%) |
Apr 24, 2007 | 25.90 | 26.00 | 25.74 | 25.94 | 46,200 | +0.04(+0.15%) |
Apr 23, 2007 | 25.72 | 26.00 | 25.71 | 25.90 | 56,500 | +0.18(+0.70%) |
Apr 20, 2007 | 25.60 | 25.85 | 25.55 | 25.72 | 65,200 | +0.12(+0.47%) |
Apr 19, 2007 | 25.65 | 25.81 | 25.60 | 25.60 | 40,600 | -0.11(-0.43%) |
Apr 18, 2007 | 25.52 | 25.75 | 25.52 | 25.71 | 50,600 | +0.07(+0.27%) |
Apr 17, 2007 | 25.40 | 25.70 | 25.40 | 25.64 | 60,000 | +0.05(+0.20%) |
Apr 16, 2007 | 25.60 | 25.67 | 25.43 | 25.59 | 33,100 | +0.00(+0.00%) |
Apr 13, 2007 | 25.50 | 25.60 | 25.34 | 25.59 | 58,900 | -0.01(-0.04%) |
Apr 12, 2007 | 25.88 | 25.89 | 25.43 | 25.60 | 43,900 | -0.25(-0.97%) |
Apr 11, 2007 | 26.03 | 26.07 | 25.81 | 25.85 | 49,500 | -0.30(-1.15%) |
Apr 10, 2007 | 26.01 | 26.22 | 25.82 | 26.15 | 47,700 | +0.14(+0.54%) |
Apr 09, 2007 | 25.50 | 26.38 | 25.50 | 26.01 | 55,400 | +0.41(+1.60%) |
Apr 05, 2007 | 25.64 | 25.76 | 25.50 | 25.60 | 36,800 | -0.02(-0.08%) |
Apr 04, 2007 | 25.55 | 25.65 | 25.47 | 25.62 | 36,900 | +0.14(+0.55%) |
Apr 03, 2007 | 25.48 | 25.70 | 25.35 | 25.48 | 39,400 | +0.03(+0.12%) |
Apr 02, 2007 | 24.97 | 25.50 | 24.97 | 25.45 | 36,500 | +0.47(+1.88%) |
Mar 30, 2007 | 24.81 | 25.05 | 24.73 | 24.98 | 28,000 | +0.21(+0.85%) |
Mar 29, 2007 | 24.95 | 25.09 | 24.64 | 24.77 | 32,400 | -0.11(-0.44%) |
Mar 28, 2007 | 24.65 | 24.92 | 24.65 | 24.88 | 32,800 | +0.04(+0.16%) |
Mar 27, 2007 | 24.73 | 24.90 | 24.65 | 24.84 | 32,100 | +0.04(+0.16%) |
Mar 26, 2007 | 24.64 | 24.81 | 24.52 | 24.80 | 52,500 | +0.07(+0.28%) |
Mar 23, 2007 | 25.04 | 25.04 | 24.59 | 24.73 | 53,700 | -0.16(-0.64%) |
Mar 22, 2007 | 24.66 | 25.00 | 24.65 | 24.89 | 46,700 | +0.17(+0.69%) |
Mar 21, 2007 | 24.24 | 24.72 | 24.11 | 24.72 | 57,900 | +0.40(+1.64%) |
Mar 20, 2007 | 24.31 | 24.56 | 24.11 | 24.32 | 48,900 | -0.11(-0.45%) |
Mar 19, 2007 | 24.00 | 24.60 | 23.92 | 24.43 | 39,700 | +0.38(+1.58%) |
Mar 16, 2007 | 23.99 | 24.15 | 23.90 | 24.05 | 22,500 | +0.05(+0.21%) |
Mar 15, 2007 | 23.55 | 24.00 | 23.55 | 24.00 | 43,600 | +0.39(+1.65%) |
Mar 14, 2007 | 23.92 | 23.92 | 23.50 | 23.61 | 22,700 | -0.29(-1.21%) |
Mar 13, 2007 | 23.90 | 24.20 | 23.65 | 23.90 | 39,100 | +0.00(+0.00%) |
Mar 12, 2007 | 23.82 | 24.00 | 23.72 | 23.90 | 31,100 | +0.16(+0.67%) |
Mar 09, 2007 | 24.03 | 24.03 | 23.74 | 23.74 | 34,000 | -0.31(-1.29%) |
Mar 08, 2007 | 23.89 | 24.15 | 23.88 | 24.05 | 31,900 | +0.16(+0.67%) |
Mar 07, 2007 | 23.77 | 23.89 | 23.73 | 23.89 | 32,300 | +0.14(+0.59%) |
Mar 06, 2007 | 23.51 | 23.82 | 23.51 | 23.75 | 40,300 | +0.18(+0.76%) |
Mar 05, 2007 | 24.00 | 24.13 | 23.52 | 23.57 | 47,600 | -0.56(-2.33%) |
Mar 02, 2007 | 24.45 | 24.45 | 23.98 | 24.13 | 35,900 | -0.35(-1.42%) |
Mar 01, 2007 | 24.40 | 24.64 | 24.26 | 24.48 | 37,700 | -0.17(-0.69%) |
Feb 28, 2007 | 24.75 | 24.75 | 24.35 | 24.65 | 52,500 | +0.25(+1.02%) |
Feb 27, 2007 | 24.96 | 25.01 | 24.20 | 24.40 | 77,500 | -0.60(-2.40%) |
Feb 26, 2007 | 25.02 | 25.44 | 24.62 | 25.00 | 92,100 | +0.47(+1.92%) |
Feb 23, 2007 | 24.01 | 24.53 | 24.01 | 24.53 | 34,500 | +0.38(+1.57%) |
Feb 22, 2007 | 24.12 | 24.29 | 24.00 | 24.15 | 36,900 | +0.00(+0.01%) |
Feb 21, 2007 | 24.33 | 24.45 | 24.10 | 24.15 | 46,900 | -0.18(-0.75%) |
Feb 20, 2007 | 24.21 | 24.46 | 24.20 | 24.33 | 59,700 | +0.11(+0.45%) |
Feb 16, 2007 | 24.19 | 24.30 | 24.10 | 24.22 | 44,000 | +0.00(+0.00%) |
Feb 15, 2007 | 24.50 | 24.50 | 24.20 | 24.22 | 35,900 | -0.29(-1.18%) |
Feb 14, 2007 | 24.67 | 24.83 | 24.50 | 24.51 | 37,500 | -0.22(-0.89%) |
Feb 13, 2007 | 24.54 | 25.00 | 24.54 | 24.73 | 36,800 | +0.05(+0.21%) |
Feb 12, 2007 | 25.00 | 25.18 | 24.54 | 24.68 | 56,410 | -0.31(-1.25%) |
Feb 09, 2007 | 25.00 | 25.30 | 24.99 | 24.99 | 38,700 | -0.03(-0.12%) |
Feb 08, 2007 | 25.00 | 25.15 | 24.97 | 25.02 | 53,900 | +0.02(+0.08%) |
Feb 07, 2007 | 24.85 | 25.10 | 24.73 | 25.00 | 38,600 | +0.08(+0.32%) |
Feb 06, 2007 | 24.53 | 25.30 | 24.53 | 24.92 | 45,800 | +0.38(+1.55%) |
Feb 05, 2007 | 24.46 | 24.69 | 24.36 | 24.54 | 29,600 | +0.08(+0.33%) |
Feb 02, 2007 | 24.15 | 24.49 | 24.12 | 24.46 | 32,300 | +0.06(+0.25%) |
Feb 01, 2007 | 23.85 | 24.40 | 23.74 | 24.40 | 24,500 | +0.66(+2.78%) |
Jan 31, 2007 | 24.04 | 24.05 | 23.62 | 23.74 | 46,700 | -0.16(-0.67%) |
Jan 30, 2007 | 23.75 | 24.12 | 23.65 | 23.90 | 74,800 | +0.00(+0.00%) |
Jan 29, 2007 | 23.76 | 23.99 | 23.49 | 23.90 | 59,600 | +0.18(+0.76%) |
Jan 26, 2007 | 23.31 | 23.80 | 23.31 | 23.72 | 47,600 | +0.17(+0.72%) |
Jan 25, 2007 | 23.58 | 23.90 | 23.48 | 23.55 | 65,400 | +0.05(+0.21%) |
Jan 24, 2007 | 23.39 | 23.58 | 23.39 | 23.50 | 47,900 | +0.20(+0.86%) |
Jan 23, 2007 | 23.39 | 23.40 | 23.27 | 23.30 | 41,700 | +0.08(+0.34%) |
Jan 22, 2007 | 23.36 | 23.49 | 23.18 | 23.22 | 76,700 | -0.07(-0.30%) |
Jan 19, 2007 | 23.38 | 23.50 | 23.21 | 23.29 | 64,300 | +0.02(+0.09%) |
Jan 18, 2007 | 23.38 | 23.60 | 23.20 | 23.27 | 80,600 | -0.11(-0.47%) |
Jan 17, 2007 | 23.31 | 23.58 | 23.31 | 23.38 | 68,300 | -0.26(-1.10%) |
Jan 16, 2007 | 23.23 | 23.64 | 23.23 | 23.64 | 56,300 | +0.29(+1.24%) |
Jan 12, 2007 | 23.35 | 23.50 | 23.20 | 23.35 | 61,400 | +0.05(+0.21%) |
Jan 11, 2007 | 23.26 | 23.53 | 23.21 | 23.30 | 66,200 | +0.03(+0.13%) |
Jan 10, 2007 | 23.50 | 23.51 | 22.93 | 23.27 | 91,200 | -0.23(-0.98%) |
Jan 09, 2007 | 23.70 | 23.82 | 23.43 | 23.50 | 97,200 | -0.33(-1.38%) |
Jan 08, 2007 | 23.55 | 23.85 | 23.45 | 23.83 | 69,600 | +0.18(+0.76%) |
Jan 05, 2007 | 24.15 | 24.23 | 23.61 | 23.65 | 60,200 | -0.54(-2.23%) |
Jan 04, 2007 | 24.23 | 24.41 | 24.15 | 24.19 | 52,600 | +0.01(+0.04%) |
Jan 03, 2007 | 23.90 | 24.28 | 23.90 | 24.18 | 75,900 | +0.05(+0.21%) |
Dec 29, 2006 | 24.30 | 24.34 | 23.97 | 24.13 | 36,100 | -0.13(-0.54%) |
Dec 28, 2006 | 24.42 | 24.47 | 24.23 | 24.26 | 33,100 | -0.17(-0.70%) |
Dec 27, 2006 | 24.36 | 24.54 | 24.25 | 24.43 | 36,300 | -0.10(-0.41%) |
Dec 26, 2006 | 24.40 | 24.53 | 24.29 | 24.53 | 23,900 | +0.05(+0.20%) |
Dec 22, 2006 | 24.60 | 24.60 | 24.40 | 24.48 | 30,500 | -0.04(-0.16%) |
Dec 21, 2006 | 24.52 | 24.58 | 24.35 | 24.52 | 61,200 | +0.10(+0.41%) |
Dec 20, 2006 | 24.43 | 24.89 | 24.25 | 24.42 | 55,100 | +0.06(+0.25%) |
Dec 19, 2006 | 24.50 | 24.53 | 24.12 | 24.36 | 60,800 | +0.01(+0.03%) |
Dec 18, 2006 | 24.30 | 25.00 | 24.30 | 24.35 | 45,200 | +0.00(+0.01%) |
Dec 15, 2006 | 23.78 | 24.35 | 23.75 | 24.35 | 86,800 | +0.61(+2.57%) |
Dec 14, 2006 | 23.86 | 23.89 | 23.74 | 23.74 | 52,200 | -0.07(-0.29%) |
Dec 13, 2006 | 23.98 | 24.14 | 23.81 | 23.81 | 95,000 | -0.12(-0.50%) |
Dec 12, 2006 | 23.80 | 24.00 | 23.65 | 23.93 | 104,700 | +0.26(+1.10%) |
Dec 11, 2006 | 23.45 | 23.79 | 23.45 | 23.67 | 103,200 | +0.56(+2.42%) |
Dec 08, 2006 | 23.42 | 23.42 | 23.08 | 23.11 | 83,600 | -0.32(-1.37%) |
Dec 07, 2006 | 23.78 | 23.80 | 23.41 | 23.43 | 99,400 | -0.22(-0.93%) |
Dec 06, 2006 | 23.61 | 23.82 | 23.55 | 23.65 | 78,200 | +0.11(+0.47%) |
Dec 05, 2006 | 23.72 | 23.72 | 23.54 | 23.54 | 77,000 | +0.00(+0.00%) |
Dec 04, 2006 | 23.45 | 23.57 | 23.30 | 23.54 | 83,300 | +0.39(+1.68%) |
Dec 01, 2006 | 22.92 | 23.35 | 22.85 | 23.15 | 62,900 | +0.24(+1.05%) |
Nov 30, 2006 | 22.88 | 22.99 | 22.72 | 22.91 | 66,400 | +0.07(+0.31%) |
Nov 29, 2006 | 22.78 | 23.00 | 22.62 | 22.84 | 96,200 | +0.19(+0.84%) |
Nov 28, 2006 | 22.60 | 22.73 | 22.55 | 22.65 | 91,500 | +0.10(+0.44%) |
Nov 27, 2006 | 22.84 | 22.84 | 22.09 | 22.55 | 94,600 | -0.17(-0.75%) |
Nov 24, 2006 | 22.71 | 22.72 | 22.68 | 22.72 | 19,800 | -0.02(-0.09%) |
Nov 22, 2006 | 22.41 | 22.84 | 22.39 | 22.74 | 68,800 | +0.34(+1.52%) |
Nov 21, 2006 | 22.51 | 22.54 | 22.32 | 22.40 | 56,800 | -0.10(-0.44%) |
Nov 20, 2006 | 22.53 | 22.67 | 22.39 | 22.50 | 34,700 | -0.02(-0.09%) |
Nov 17, 2006 | 22.51 | 22.53 | 22.41 | 22.52 | 25,300 | +0.01(+0.04%) |
Nov 16, 2006 | 22.35 | 22.60 | 22.35 | 22.51 | 43,600 | +0.13(+0.58%) |
Nov 15, 2006 | 22.36 | 22.49 | 22.23 | 22.38 | 53,700 | +0.03(+0.13%) |
Nov 14, 2006 | 22.35 | 22.51 | 22.29 | 22.35 | 51,800 | +0.05(+0.22%) |
Nov 13, 2006 | 22.61 | 22.71 | 22.21 | 22.30 | 55,000 | -0.39(-1.72%) |
Nov 10, 2006 | 22.39 | 22.69 | 22.39 | 22.69 | 49,100 | +0.30(+1.34%) |
Nov 09, 2006 | 22.35 | 22.48 | 22.35 | 22.39 | 35,200 | -0.02(-0.09%) |
Nov 08, 2006 | 22.38 | 22.50 | 22.26 | 22.41 | 50,300 | +0.03(+0.13%) |
Nov 07, 2006 | 22.30 | 22.40 | 22.22 | 22.38 | 62,500 | +0.14(+0.63%) |
Nov 06, 2006 | 22.29 | 22.39 | 22.19 | 22.24 | 50,600 | -0.06(-0.27%) |
Nov 03, 2006 | 22.45 | 22.47 | 22.15 | 22.30 | 52,500 | -0.20(-0.89%) |
Nov 02, 2006 | 22.55 | 22.63 | 22.21 | 22.50 | 55,100 | -0.19(-0.84%) |
Nov 01, 2006 | 22.50 | 22.74 | 22.45 | 22.69 | 62,800 | +0.24(+1.07%) |
Oct 31, 2006 | 22.38 | 22.56 | 22.37 | 22.45 | 46,300 | +0.10(+0.45%) |
Oct 30, 2006 | 22.46 | 22.55 | 22.33 | 22.35 | 42,700 | -0.10(-0.45%) |
Oct 27, 2006 | 22.45 | 22.52 | 22.37 | 22.45 | 34,600 | +0.02(+0.09%) |
Oct 26, 2006 | 22.64 | 22.64 | 22.41 | 22.43 | 50,700 | -0.20(-0.88%) |
Oct 25, 2006 | 22.20 | 22.64 | 22.20 | 22.63 | 77,100 | +0.46(+2.07%) |
Oct 24, 2006 | 22.20 | 22.44 | 22.15 | 22.17 | 43,300 | -0.19(-0.85%) |
Oct 23, 2006 | 22.25 | 22.40 | 22.15 | 22.36 | 58,900 | +0.12(+0.54%) |
Oct 20, 2006 | 22.15 | 22.24 | 22.06 | 22.24 | 41,000 | +0.13(+0.59%) |
Oct 19, 2006 | 22.22 | 22.24 | 22.06 | 22.11 | 41,500 | -0.13(-0.58%) |
Oct 18, 2006 | 21.99 | 22.25 | 21.91 | 22.24 | 46,800 | +0.26(+1.18%) |
Oct 17, 2006 | 21.87 | 21.98 | 21.76 | 21.98 | 38,800 | +0.15(+0.69%) |
Oct 16, 2006 | 21.53 | 21.84 | 21.53 | 21.83 | 40,800 | +0.29(+1.35%) |
Oct 13, 2006 | 21.38 | 21.69 | 21.38 | 21.54 | 57,400 | +0.09(+0.42%) |
Oct 12, 2006 | 21.60 | 21.65 | 21.38 | 21.45 | 37,100 | -0.10(-0.46%) |
Oct 11, 2006 | 21.40 | 21.55 | 21.34 | 21.55 | 34,800 | -0.01(-0.05%) |
Oct 10, 2006 | 21.36 | 21.62 | 21.35 | 21.56 | 37,000 | +0.22(+1.03%) |
Oct 09, 2006 | 21.59 | 21.59 | 21.13 | 21.34 | 52,500 | -0.25(-1.16%) |
Oct 06, 2006 | 21.54 | 21.59 | 21.40 | 21.59 | 48,700 | +0.05(+0.23%) |
Oct 05, 2006 | 21.60 | 21.75 | 21.48 | 21.54 | 43,900 | -0.12(-0.55%) |
Oct 04, 2006 | 21.50 | 21.72 | 21.50 | 21.66 | 123,500 | +0.16(+0.74%) |
Oct 03, 2006 | 21.37 | 21.55 | 21.25 | 21.50 | 61,500 | +0.12(+0.56%) |
Oct 02, 2006 | 21.10 | 21.41 | 21.08 | 21.38 | 54,400 | +0.29(+1.38%) |
Sep 29, 2006 | 21.33 | 21.36 | 21.09 | 21.09 | 49,300 | -0.14(-0.66%) |
Sep 28, 2006 | 21.50 | 21.50 | 21.20 | 21.23 | 45,600 | -0.27(-1.26%) |
Sep 27, 2006 | 21.30 | 21.65 | 21.27 | 21.50 | 40,100 | +0.23(+1.08%) |
Sep 26, 2006 | 21.27 | 21.48 | 21.14 | 21.27 | 51,700 | -0.12(-0.56%) |
Sep 25, 2006 | 21.01 | 21.47 | 20.90 | 21.39 | 99,800 | +0.38(+1.81%) |
Sep 22, 2006 | 20.93 | 21.06 | 20.88 | 21.01 | 29,500 | +0.12(+0.57%) |
Sep 21, 2006 | 20.92 | 21.10 | 20.75 | 20.89 | 53,600 | -0.11(-0.52%) |
Sep 20, 2006 | 20.90 | 21.04 | 20.90 | 21.00 | 29,000 | +0.06(+0.29%) |
Sep 19, 2006 | 20.95 | 21.09 | 20.85 | 20.94 | 47,900 | -0.01(-0.05%) |
Sep 18, 2006 | 21.14 | 21.18 | 20.87 | 20.95 | 40,300 | -0.19(-0.90%) |
Sep 15, 2006 | 20.98 | 21.15 | 20.97 | 21.14 | 39,000 | +0.19(+0.91%) |
Sep 14, 2006 | 21.10 | 21.27 | 20.84 | 20.95 | 80,200 | -0.16(-0.76%) |
Sep 13, 2006 | 21.07 | 21.23 | 21.01 | 21.11 | 82,600 | +0.02(+0.09%) |
Sep 12, 2006 | 21.25 | 21.35 | 21.04 | 21.09 | 63,700 | -0.19(-0.89%) |
Sep 11, 2006 | 21.42 | 21.42 | 21.05 | 21.28 | 28,900 | -0.14(-0.65%) |
Sep 08, 2006 | 21.40 | 21.43 | 21.30 | 21.42 | 51,100 | +0.18(+0.85%) |
Sep 07, 2006 | 21.20 | 21.41 | 21.20 | 21.24 | 50,000 | -0.13(-0.61%) |
Sep 06, 2006 | 21.15 | 21.41 | 21.10 | 21.37 | 91,700 | +0.05(+0.23%) |
Sep 05, 2006 | 21.49 | 21.50 | 21.20 | 21.32 | 40,000 | -0.16(-0.74%) |
Sep 01, 2006 | 21.55 | 21.61 | 21.31 | 21.48 | 40,200 | -0.02(-0.09%) |
Aug 31, 2006 | 21.35 | 21.70 | 21.25 | 21.50 | 58,200 | +0.25(+1.18%) |
Aug 30, 2006 | 21.41 | 21.42 | 21.03 | 21.25 | 74,600 | -0.12(-0.56%) |
Aug 29, 2006 | 21.25 | 21.37 | 21.15 | 21.37 | 40,100 | +0.12(+0.56%) |
Aug 28, 2006 | 21.05 | 21.25 | 21.04 | 21.25 | 33,300 | +0.05(+0.24%) |
Aug 25, 2006 | 21.17 | 21.23 | 21.10 | 21.20 | 37,200 | +0.18(+0.86%) |
Aug 24, 2006 | 21.06 | 21.20 | 20.99 | 21.02 | 25,400 | -0.05(-0.24%) |
Aug 23, 2006 | 21.22 | 21.23 | 21.05 | 21.07 | 28,100 | -0.15(-0.71%) |
Aug 22, 2006 | 21.21 | 21.23 | 21.11 | 21.22 | 38,400 | +0.03(+0.14%) |
Aug 21, 2006 | 21.05 | 21.19 | 21.05 | 21.19 | 57,100 | +0.13(+0.62%) |
Aug 18, 2006 | 20.90 | 21.10 | 20.86 | 21.06 | 32,400 | +0.21(+1.01%) |
Aug 17, 2006 | 20.95 | 20.95 | 20.75 | 20.85 | 33,400 | -0.10(-0.48%) |
Aug 16, 2006 | 21.00 | 21.10 | 20.91 | 20.95 | 33,900 | -0.05(-0.24%) |
Aug 15, 2006 | 20.83 | 21.00 | 20.74 | 21.00 | 54,900 | +0.29(+1.40%) |
Aug 14, 2006 | 20.89 | 20.94 | 20.71 | 20.71 | 30,300 | -0.30(-1.43%) |
Aug 11, 2006 | 21.02 | 21.10 | 20.95 | 21.01 | 46,800 | -0.04(-0.19%) |
Aug 10, 2006 | 21.07 | 21.07 | 20.94 | 21.05 | 30,700 | -0.02(-0.09%) |
Aug 09, 2006 | 21.00 | 21.15 | 21.00 | 21.07 | 68,600 | +0.04(+0.19%) |
Aug 08, 2006 | 20.93 | 21.05 | 20.87 | 21.03 | 63,200 | +0.09(+0.43%) |
Aug 07, 2006 | 20.95 | 21.01 | 20.88 | 20.94 | 56,000 | -0.01(-0.05%) |
Aug 04, 2006 | 21.17 | 21.25 | 20.80 | 20.95 | 167,800 | -0.18(-0.85%) |
Aug 03, 2006 | 21.06 | 21.17 | 20.93 | 21.13 | 41,700 | +0.02(+0.09%) |
Aug 02, 2006 | 21.11 | 21.20 | 21.06 | 21.11 | 57,800 | -0.03(-0.14%) |
Aug 01, 2006 | 20.82 | 21.14 | 20.82 | 21.14 | 53,500 | +0.24(+1.15%) |
Jul 31, 2006 | 20.88 | 21.00 | 20.84 | 20.90 | 38,700 | +0.03(+0.14%) |
Jul 28, 2006 | 20.80 | 20.90 | 20.79 | 20.87 | 25,100 | +0.12(+0.58%) |
Jul 27, 2006 | 20.68 | 20.86 | 20.64 | 20.75 | 114,000 | +0.12(+0.58%) |
Jul 26, 2006 | 20.41 | 20.63 | 20.37 | 20.63 | 52,700 | +0.27(+1.33%) |
Jul 25, 2006 | 20.30 | 20.36 | 20.15 | 20.36 | 47,200 | +0.10(+0.49%) |
Jul 24, 2006 | 20.19 | 20.29 | 20.17 | 20.26 | 33,800 | +0.06(+0.30%) |
Jul 21, 2006 | 20.15 | 20.22 | 20.11 | 20.20 | 32,700 | +0.00(+0.00%) |
Jul 20, 2006 | 20.28 | 20.29 | 20.12 | 20.20 | 32,700 | +0.00(+0.00%) |
Jul 19, 2006 | 19.85 | 20.20 | 19.85 | 20.20 | 24,500 | +0.34(+1.71%) |
Jul 18, 2006 | 19.75 | 19.86 | 19.67 | 19.86 | 29,900 | +0.07(+0.35%) |
Jul 17, 2006 | 19.85 | 19.89 | 19.59 | 19.79 | 56,200 | -0.01(-0.05%) |
Jul 14, 2006 | 19.94 | 19.97 | 19.78 | 19.80 | 37,000 | -0.14(-0.70%) |
Jul 13, 2006 | 19.90 | 20.00 | 19.85 | 19.94 | 35,900 | +0.01(+0.05%) |
Jul 12, 2006 | 20.00 | 20.11 | 19.90 | 19.93 | 30,900 | -0.19(-0.94%) |
Jul 11, 2006 | 19.90 | 20.14 | 19.89 | 20.12 | 43,500 | +0.20(+1.00%) |
Jul 10, 2006 | 19.78 | 19.92 | 19.72 | 19.92 | 31,900 | +0.20(+1.01%) |
Jul 07, 2006 | 19.64 | 19.98 | 19.64 | 19.72 | 42,200 | -0.14(-0.70%) |
Jul 06, 2006 | 19.99 | 20.00 | 19.72 | 19.86 | 28,700 | -0.10(-0.50%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.72 | 19.96 | 160,800 | +0.02(+0.10%) |
Jul 03, 2006 | 19.65 | 20.00 | 19.65 | 19.94 | 64,700 | +0.42(+2.15%) |
Jun 30, 2006 | 19.37 | 19.52 | 19.30 | 19.52 | 39,500 | +0.08(+0.41%) |
Jun 29, 2006 | 19.20 | 19.44 | 19.20 | 19.44 | 34,900 | +0.26(+1.36%) |
Jun 28, 2006 | 19.15 | 19.24 | 19.10 | 19.18 | 21,500 | +0.11(+0.58%) |
Jun 27, 2006 | 19.08 | 19.24 | 19.01 | 19.07 | 79,100 | +0.01(+0.05%) |
Jun 26, 2006 | 19.04 | 19.09 | 18.92 | 19.06 | 70,900 | +0.05(+0.26%) |
Jun 23, 2006 | 18.93 | 19.23 | 18.93 | 19.01 | 35,800 | -0.03(-0.16%) |
Jun 22, 2006 | 19.08 | 19.11 | 18.93 | 19.04 | 27,800 | -0.04(-0.21%) |
Jun 21, 2006 | 19.08 | 19.17 | 18.95 | 19.08 | 27,900 | +0.07(+0.37%) |
Jun 20, 2006 | 18.92 | 19.08 | 18.92 | 19.01 | 35,900 | -0.06(-0.31%) |
Jun 19, 2006 | 19.16 | 19.16 | 18.90 | 19.07 | 25,500 | -0.06(-0.31%) |
Jun 16, 2006 | 19.22 | 19.22 | 19.04 | 19.13 | 22,300 | -0.09(-0.47%) |
Jun 15, 2006 | 19.03 | 19.22 | 19.00 | 19.22 | 41,300 | +0.21(+1.10%) |
Jun 14, 2006 | 19.12 | 19.12 | 18.80 | 19.01 | 35,500 | -0.12(-0.63%) |
Jun 13, 2006 | 19.12 | 19.30 | 19.00 | 19.13 | 38,300 | -0.18(-0.93%) |
Jun 12, 2006 | 19.24 | 19.33 | 19.13 | 19.31 | 18,700 | -0.03(-0.16%) |
Jun 09, 2006 | 19.28 | 19.34 | 19.18 | 19.34 | 28,400 | +0.13(+0.68%) |
Jun 08, 2006 | 19.10 | 19.21 | 19.00 | 19.21 | 31,000 | +0.01(+0.05%) |
Jun 07, 2006 | 19.23 | 19.35 | 19.19 | 19.20 | 41,900 | +0.02(+0.10%) |
Jun 06, 2006 | 19.23 | 19.34 | 19.15 | 19.18 | 75,500 | -0.12(-0.62%) |
Jun 05, 2006 | 19.33 | 19.40 | 19.30 | 19.30 | 59,000 | -0.01(-0.05%) |
Jun 02, 2006 | 19.23 | 19.32 | 19.20 | 19.31 | 42,900 | +0.18(+0.94%) |