Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.27 | 18.30 | 17.92 | 18.06 | 64,988 | -0.13(-0.70%) |
May 30, 2007 | 18.07 | 18.35 | 18.07 | 18.19 | 22,258 | -0.11(-0.57%) |
May 29, 2007 | 18.25 | 18.33 | 18.06 | 18.30 | 7,689 | +0.15(+0.83%) |
May 25, 2007 | 18.45 | 18.56 | 18.00 | 18.15 | 15,267 | -0.27(-1.47%) |
May 24, 2007 | 18.42 | 18.46 | 17.89 | 18.42 | 45,297 | -0.05(-0.28%) |
May 23, 2007 | 18.63 | 18.71 | 18.05 | 18.47 | 13,659 | -0.14(-0.73%) |
May 22, 2007 | 18.18 | 18.67 | 18.03 | 18.60 | 20,532 | +0.32(+1.76%) |
May 21, 2007 | 18.18 | 18.41 | 18.00 | 18.28 | 29,952 | +0.28(+1.54%) |
May 18, 2007 | 18.29 | 18.29 | 17.74 | 18.00 | 36,535 | -0.20(-1.11%) |
May 17, 2007 | 18.48 | 18.49 | 17.96 | 18.21 | 25,406 | -0.28(-1.50%) |
May 16, 2007 | 18.54 | 18.74 | 18.37 | 18.48 | 29,352 | +0.04(+0.20%) |
May 15, 2007 | 18.36 | 18.60 | 18.36 | 18.45 | 37,796 | +0.07(+0.41%) |
May 14, 2007 | 18.63 | 18.63 | 18.37 | 18.37 | 49,659 | -0.35(-1.88%) |
May 11, 2007 | 18.53 | 18.73 | 18.43 | 18.72 | 16,843 | +0.26(+1.42%) |
May 10, 2007 | 19.07 | 19.07 | 18.36 | 18.46 | 117,807 | -0.77(-4.02%) |
May 09, 2007 | 18.96 | 19.40 | 18.95 | 19.23 | 15,129 | +0.11(+0.59%) |
May 08, 2007 | 19.23 | 19.25 | 18.88 | 19.12 | 40,667 | -0.09(-0.47%) |
May 07, 2007 | 19.23 | 19.35 | 19.17 | 19.21 | 16,972 | -0.16(-0.81%) |
May 04, 2007 | 19.50 | 19.50 | 19.05 | 19.37 | 15,939 | -0.13(-0.65%) |
May 03, 2007 | 19.57 | 19.57 | 19.29 | 19.50 | 26,577 | -0.04(-0.23%) |
May 02, 2007 | 19.06 | 19.65 | 18.91 | 19.54 | 28,460 | +0.46(+2.40%) |
May 01, 2007 | 19.18 | 19.52 | 18.93 | 19.08 | 93,693 | -0.12(-0.62%) |
Apr 30, 2007 | 19.23 | 19.65 | 19.09 | 19.20 | 83,978 | -0.11(-0.54%) |
Apr 27, 2007 | 19.36 | 19.43 | 19.23 | 19.31 | 35,908 | -0.17(-0.88%) |
Apr 26, 2007 | 19.53 | 19.57 | 18.84 | 19.48 | 109,784 | -0.11(-0.54%) |
Apr 25, 2007 | 19.61 | 19.92 | 19.52 | 19.59 | 17,356 | +0.07(+0.35%) |
Apr 24, 2007 | 19.53 | 19.75 | 19.50 | 19.52 | 30,522 | -0.21(-1.06%) |
Apr 23, 2007 | 19.72 | 19.74 | 19.50 | 19.73 | 20,781 | -0.14(-0.68%) |
Apr 20, 2007 | 19.67 | 19.97 | 19.51 | 19.86 | 49,415 | +0.55(+2.83%) |
Apr 19, 2007 | 19.52 | 19.52 | 19.02 | 19.32 | 26,137 | -0.26(-1.34%) |
Apr 18, 2007 | 19.75 | 19.79 | 19.57 | 19.58 | 17,974 | -0.34(-1.69%) |
Apr 17, 2007 | 20.02 | 20.09 | 19.78 | 19.92 | 11,924 | -0.10(-0.49%) |
Apr 16, 2007 | 19.89 | 20.21 | 19.89 | 20.01 | 13,503 | +0.25(+1.29%) |
Apr 13, 2007 | 19.69 | 19.76 | 19.46 | 19.76 | 16,067 | -0.03(-0.15%) |
Apr 12, 2007 | 19.46 | 19.79 | 19.46 | 19.79 | 37,979 | +0.29(+1.50%) |
Apr 11, 2007 | 19.50 | 19.50 | 19.44 | 19.50 | 57,030 | +0.06(+0.31%) |
Apr 10, 2007 | 19.59 | 19.65 | 19.43 | 19.44 | 21,868 | -0.01(-0.04%) |
Apr 09, 2007 | 19.92 | 19.92 | 19.39 | 19.44 | 37,943 | -0.55(-2.77%) |
Apr 05, 2007 | 20.19 | 20.19 | 19.86 | 20.00 | 12,580 | -0.23(-1.15%) |
Apr 04, 2007 | 20.40 | 20.40 | 20.10 | 20.23 | 6,466 | -0.16(-0.81%) |
Apr 03, 2007 | 19.95 | 20.43 | 19.95 | 20.40 | 52,694 | +0.37(+1.83%) |
Apr 02, 2007 | 20.23 | 20.23 | 19.56 | 20.03 | 18,416 | -0.03(-0.15%) |
Mar 30, 2007 | 20.09 | 20.09 | 19.65 | 20.06 | 41,761 | +0.13(+0.64%) |
Mar 29, 2007 | 20.18 | 20.40 | 19.65 | 19.93 | 34,392 | -0.07(-0.37%) |
Mar 28, 2007 | 19.92 | 20.10 | 19.68 | 20.01 | 24,238 | +0.01(+0.04%) |
Mar 27, 2007 | 20.29 | 20.29 | 19.80 | 20.00 | 13,091 | -0.40(-1.95%) |
Mar 26, 2007 | 20.25 | 20.45 | 20.06 | 20.40 | 19,337 | +0.16(+0.78%) |
Mar 23, 2007 | 20.21 | 20.37 | 19.99 | 20.24 | 8,554 | +0.04(+0.19%) |
Mar 22, 2007 | 20.64 | 20.64 | 20.05 | 20.20 | 19,548 | -0.41(-2.00%) |
Mar 21, 2007 | 20.00 | 20.62 | 19.71 | 20.61 | 34,148 | +0.43(+2.12%) |
Mar 20, 2007 | 19.84 | 20.21 | 19.64 | 20.19 | 18,010 | +0.30(+1.51%) |
Mar 19, 2007 | 19.65 | 20.13 | 19.59 | 19.89 | 22,456 | +0.31(+1.57%) |
Mar 16, 2007 | 20.16 | 20.16 | 19.56 | 19.58 | 118,942 | -0.59(-2.94%) |
Mar 15, 2007 | 19.50 | 20.21 | 19.34 | 20.17 | 37,477 | +0.82(+4.26%) |
Mar 14, 2007 | 19.31 | 19.53 | 19.31 | 19.35 | 47,182 | +0.04(+0.19%) |
Mar 13, 2007 | 20.21 | 19.85 | 19.20 | 19.31 | 73,264 | -0.90(-4.45%) |
Mar 12, 2007 | 19.95 | 20.25 | 19.89 | 20.21 | 21,224 | +0.15(+0.75%) |
Mar 09, 2007 | 20.00 | 20.14 | 19.84 | 20.06 | 16,533 | +0.16(+0.83%) |
Mar 08, 2007 | 19.86 | 20.06 | 19.71 | 19.89 | 30,336 | +0.19(+0.95%) |
Mar 07, 2007 | 20.04 | 20.04 | 19.50 | 19.71 | 25,578 | -0.46(-2.30%) |
Mar 06, 2007 | 19.64 | 20.25 | 19.42 | 20.17 | 16,673 | +0.75(+3.86%) |
Mar 05, 2007 | 19.33 | 19.58 | 19.20 | 19.42 | 69,655 | -0.05(-0.27%) |
Mar 02, 2007 | 19.38 | 19.54 | 19.29 | 19.47 | 48,847 | +0.02(+0.12%) |
Mar 01, 2007 | 19.41 | 19.59 | 19.34 | 19.45 | 22,959 | +0.02(+0.12%) |
Feb 28, 2007 | 19.50 | 19.87 | 19.35 | 19.43 | 35,621 | +0.11(+0.54%) |
Feb 27, 2007 | 19.50 | 19.50 | 19.29 | 19.32 | 62,835 | -0.45(-2.28%) |
Feb 26, 2007 | 19.88 | 19.99 | 19.57 | 19.77 | 19,861 | -0.11(-0.57%) |
Feb 23, 2007 | 20.43 | 20.43 | 19.87 | 19.89 | 27,358 | -0.54(-2.64%) |
Feb 22, 2007 | 20.14 | 20.45 | 19.71 | 20.43 | 26,230 | +0.29(+1.41%) |
Feb 21, 2007 | 20.17 | 20.18 | 19.90 | 20.14 | 11,135 | -0.19(-0.92%) |
Feb 20, 2007 | 19.76 | 20.35 | 19.71 | 20.33 | 27,077 | +0.48(+2.42%) |
Feb 16, 2007 | 20.19 | 20.19 | 19.78 | 19.85 | 16,936 | -0.29(-1.45%) |
Feb 15, 2007 | 20.80 | 20.80 | 20.14 | 20.14 | 28,245 | -0.41(-1.97%) |
Feb 14, 2007 | 21.11 | 21.11 | 20.54 | 20.55 | 15,575 | -0.56(-2.66%) |
Feb 13, 2007 | 21.10 | 21.15 | 20.85 | 21.11 | 15,107 | +0.21(+1.00%) |
Feb 12, 2007 | 21.22 | 21.22 | 20.55 | 20.90 | 16,393 | -0.29(-1.35%) |
Feb 09, 2007 | 21.18 | 21.33 | 21.09 | 21.18 | 26,925 | -0.04(-0.21%) |
Feb 08, 2007 | 21.26 | 21.38 | 21.18 | 21.23 | 5,591 | -0.06(-0.28%) |
Feb 07, 2007 | 21.67 | 21.67 | 21.19 | 21.29 | 44,037 | +0.08(+0.35%) |
Feb 06, 2007 | 21.18 | 21.69 | 21.10 | 21.21 | 21,770 | +0.02(+0.11%) |
Feb 05, 2007 | 21.57 | 21.63 | 21.13 | 21.19 | 12,496 | -0.36(-1.67%) |
Feb 02, 2007 | 21.66 | 21.93 | 21.45 | 21.55 | 8,978 | -0.01(-0.03%) |
Feb 01, 2007 | 21.54 | 21.69 | 21.23 | 21.56 | 11,075 | +0.12(+0.56%) |
Jan 31, 2007 | 21.47 | 21.75 | 21.03 | 21.44 | 28,633 | -0.11(-0.49%) |
Jan 30, 2007 | 21.07 | 21.54 | 21.04 | 21.54 | 14,514 | +0.48(+2.28%) |
Jan 29, 2007 | 20.76 | 21.08 | 20.76 | 21.06 | 15,103 | +0.11(+0.54%) |
Jan 26, 2007 | 20.72 | 21.00 | 20.60 | 20.95 | 10,300 | +0.29(+1.42%) |
Jan 25, 2007 | 21.06 | 21.06 | 20.60 | 20.66 | 10,783 | -0.34(-1.61%) |
Jan 24, 2007 | 20.70 | 21.05 | 20.67 | 21.00 | 29,862 | +0.38(+1.82%) |
Jan 23, 2007 | 20.44 | 20.63 | 20.43 | 20.62 | 13,902 | +0.18(+0.88%) |
Jan 22, 2007 | 20.62 | 20.64 | 20.34 | 20.44 | 21,990 | -0.35(-1.69%) |
Jan 19, 2007 | 20.49 | 20.79 | 20.45 | 20.79 | 9,468 | +0.17(+0.84%) |
Jan 18, 2007 | 20.58 | 20.76 | 20.42 | 20.62 | 15,834 | -0.03(-0.15%) |
Jan 17, 2007 | 20.77 | 20.95 | 20.58 | 20.65 | 11,688 | -0.23(-1.11%) |
Jan 16, 2007 | 21.00 | 21.03 | 20.64 | 20.88 | 26,429 | -0.19(-0.89%) |
Jan 12, 2007 | 20.85 | 21.07 | 20.72 | 21.07 | 12,128 | +0.17(+0.83%) |
Jan 11, 2007 | 20.98 | 21.14 | 20.60 | 20.90 | 23,613 | -0.08(-0.39%) |
Jan 10, 2007 | 20.81 | 21.21 | 20.79 | 20.98 | 10,945 | -0.08(-0.39%) |
Jan 09, 2007 | 21.40 | 21.45 | 20.44 | 21.06 | 34,309 | -0.22(-1.02%) |
Jan 08, 2007 | 21.46 | 21.56 | 21.28 | 21.28 | 18,881 | -0.22(-1.01%) |
Jan 05, 2007 | 21.45 | 21.54 | 20.92 | 21.50 | 43,974 | -0.10(-0.45%) |
Jan 04, 2007 | 21.47 | 21.69 | 21.24 | 21.60 | 21,122 | +0.13(+0.63%) |
Jan 03, 2007 | 21.84 | 22.25 | 21.46 | 21.46 | 16,698 | -0.17(-0.80%) |
Dec 29, 2006 | 22.58 | 22.87 | 21.53 | 21.63 | 36,121 | -0.94(-4.18%) |
Dec 28, 2006 | 23.23 | 23.23 | 22.58 | 22.58 | 32,066 | -0.63(-2.71%) |
Dec 27, 2006 | 22.45 | 23.24 | 22.39 | 23.21 | 34,242 | +0.76(+3.37%) |
Dec 26, 2006 | 21.93 | 22.47 | 21.75 | 22.45 | 17,938 | +1.04(+4.87%) |
Dec 22, 2006 | 21.37 | 21.56 | 21.15 | 21.41 | 12,674 | +0.05(+0.25%) |
Dec 21, 2006 | 21.35 | 21.75 | 21.19 | 21.36 | 10,138 | +0.09(+0.42%) |
Dec 20, 2006 | 20.96 | 21.38 | 20.96 | 21.27 | 13,086 | +0.42(+2.01%) |
Dec 19, 2006 | 20.95 | 21.13 | 20.83 | 20.85 | 12,035 | +0.01(+0.04%) |
Dec 18, 2006 | 21.86 | 22.11 | 20.82 | 20.84 | 21,424 | -0.93(-4.27%) |
Dec 15, 2006 | 21.84 | 21.90 | 21.59 | 21.77 | 78,624 | -0.01(-0.07%) |
Dec 14, 2006 | 21.68 | 21.88 | 21.60 | 21.78 | 20,165 | +0.20(+0.90%) |
Dec 13, 2006 | 21.91 | 22.08 | 21.57 | 21.59 | 7,925 | -0.08(-0.38%) |
Dec 12, 2006 | 21.63 | 21.92 | 21.56 | 21.67 | 8,685 | +0.10(+0.45%) |
Dec 11, 2006 | 21.54 | 21.70 | 21.27 | 21.57 | 22,000 | +0.17(+0.77%) |
Dec 08, 2006 | 21.75 | 21.75 | 21.41 | 21.41 | 7,075 | -0.36(-1.65%) |
Dec 07, 2006 | 22.14 | 22.22 | 21.77 | 21.77 | 7,125 | -0.34(-1.56%) |
Dec 06, 2006 | 22.05 | 22.32 | 21.94 | 22.11 | 19,012 | +0.11(+0.48%) |
Dec 05, 2006 | 22.68 | 22.68 | 22.01 | 22.01 | 34,048 | -0.67(-2.98%) |
Dec 04, 2006 | 21.71 | 22.70 | 21.37 | 22.68 | 32,574 | +1.12(+5.22%) |
Dec 01, 2006 | 21.64 | 21.64 | 20.79 | 21.56 | 38,568 | -0.15(-0.69%) |
Nov 30, 2006 | 21.31 | 21.71 | 21.18 | 21.71 | 36,939 | +0.25(+1.15%) |
Nov 29, 2006 | 21.70 | 21.90 | 20.88 | 21.46 | 21,472 | +0.00(+0.00%) |
Nov 28, 2006 | 21.26 | 21.73 | 21.22 | 21.46 | 13,788 | +0.20(+0.95%) |
Nov 27, 2006 | 22.62 | 22.69 | 21.16 | 21.26 | 32,055 | -1.36(-6.00%) |
Nov 24, 2006 | 22.69 | 22.78 | 22.53 | 22.62 | 5,590 | -0.26(-1.15%) |
Nov 22, 2006 | 23.37 | 23.37 | 22.84 | 22.88 | 12,424 | -0.33(-1.42%) |
Nov 21, 2006 | 22.86 | 23.25 | 22.86 | 23.21 | 6,571 | +0.40(+1.74%) |
Nov 20, 2006 | 23.07 | 23.28 | 22.71 | 22.81 | 35,022 | -0.49(-2.12%) |
Nov 17, 2006 | 22.80 | 23.31 | 22.61 | 23.31 | 32,287 | +0.51(+2.24%) |
Nov 16, 2006 | 22.27 | 22.80 | 22.26 | 22.80 | 33,906 | +0.52(+2.36%) |
Nov 15, 2006 | 21.26 | 22.51 | 21.26 | 22.27 | 38,926 | +0.58(+2.70%) |
Nov 14, 2006 | 21.56 | 21.71 | 21.42 | 21.69 | 25,376 | +0.16(+0.77%) |
Nov 13, 2006 | 21.00 | 21.54 | 20.99 | 21.52 | 21,886 | +0.52(+2.50%) |
Nov 10, 2006 | 20.88 | 21.12 | 20.66 | 21.00 | 21,175 | +0.39(+1.89%) |
Nov 09, 2006 | 21.14 | 21.36 | 20.44 | 20.61 | 15,286 | -0.67(-3.17%) |
Nov 08, 2006 | 20.78 | 21.34 | 20.78 | 21.28 | 16,246 | +0.40(+1.94%) |
Nov 07, 2006 | 21.17 | 21.39 | 20.88 | 20.88 | 25,609 | -0.33(-1.56%) |
Nov 06, 2006 | 20.32 | 21.33 | 20.28 | 21.21 | 21,706 | +0.88(+4.35%) |
Nov 03, 2006 | 20.22 | 20.32 | 20.07 | 20.32 | 15,159 | +0.13(+0.63%) |
Nov 02, 2006 | 20.06 | 20.37 | 20.06 | 20.19 | 23,581 | +0.13(+0.67%) |
Nov 01, 2006 | 20.89 | 21.21 | 19.95 | 20.06 | 77,552 | -1.43(-6.66%) |
Oct 31, 2006 | 21.30 | 21.58 | 21.12 | 21.49 | 21,279 | +0.30(+1.42%) |
Oct 30, 2006 | 20.55 | 21.19 | 20.34 | 21.19 | 15,926 | +0.57(+2.76%) |
Oct 27, 2006 | 20.92 | 21.15 | 20.62 | 20.62 | 26,750 | -0.52(-2.48%) |
Oct 26, 2006 | 20.77 | 21.21 | 20.40 | 21.15 | 41,027 | +0.51(+2.47%) |
Oct 25, 2006 | 21.00 | 21.12 | 20.43 | 20.64 | 20,113 | -0.02(-0.11%) |
Oct 24, 2006 | 21.18 | 21.18 | 20.50 | 20.66 | 21,407 | -0.45(-2.13%) |
Oct 23, 2006 | 20.40 | 21.12 | 20.40 | 21.11 | 17,762 | +0.42(+2.03%) |
Oct 20, 2006 | 20.99 | 21.01 | 20.69 | 20.69 | 14,564 | -0.25(-1.22%) |
Oct 19, 2006 | 20.94 | 20.97 | 20.76 | 20.94 | 60,762 | +0.38(+1.86%) |
Oct 18, 2006 | 20.62 | 20.96 | 20.29 | 20.56 | 15,847 | +0.08(+0.37%) |
Oct 17, 2006 | 20.10 | 20.64 | 20.10 | 20.49 | 15,634 | +0.19(+0.92%) |
Oct 16, 2006 | 20.39 | 20.61 | 19.73 | 20.30 | 19,632 | +0.09(+0.45%) |
Oct 13, 2006 | 20.35 | 20.59 | 19.98 | 20.21 | 76,792 | -0.19(-0.92%) |
Oct 12, 2006 | 19.72 | 20.44 | 19.72 | 20.40 | 77,156 | +0.85(+4.33%) |
Oct 11, 2006 | 19.53 | 19.68 | 19.26 | 19.55 | 37,097 | -0.23(-1.14%) |
Oct 10, 2006 | 19.09 | 19.81 | 19.09 | 19.77 | 14,993 | +0.66(+3.45%) |
Oct 09, 2006 | 18.93 | 19.11 | 18.85 | 19.11 | 33,666 | +0.11(+0.59%) |
Oct 06, 2006 | 19.37 | 19.37 | 18.93 | 19.00 | 33,653 | -0.51(-2.61%) |
Oct 05, 2006 | 19.50 | 19.67 | 19.31 | 19.51 | 28,853 | +0.01(+0.04%) |
Oct 04, 2006 | 19.18 | 19.65 | 19.18 | 19.50 | 51,153 | +0.57(+3.01%) |
Oct 03, 2006 | 18.75 | 19.11 | 18.72 | 18.93 | 17,981 | +0.11(+0.60%) |
Oct 02, 2006 | 19.22 | 19.35 | 18.72 | 18.82 | 35,580 | -0.44(-2.26%) |
Sep 29, 2006 | 19.95 | 19.95 | 19.22 | 19.26 | 32,174 | -0.71(-3.57%) |
Sep 28, 2006 | 20.32 | 20.32 | 19.95 | 19.97 | 36,903 | -0.20(-1.00%) |
Sep 27, 2006 | 20.07 | 20.21 | 19.89 | 20.17 | 13,972 | +0.10(+0.49%) |
Sep 26, 2006 | 19.96 | 20.19 | 19.96 | 20.07 | 9,789 | +0.18(+0.90%) |
Sep 25, 2006 | 19.65 | 20.04 | 19.44 | 19.89 | 41,434 | +0.22(+1.11%) |
Sep 22, 2006 | 20.01 | 20.08 | 19.48 | 19.68 | 19,972 | -0.49(-2.42%) |
Sep 21, 2006 | 20.25 | 20.34 | 19.98 | 20.16 | 17,292 | -0.13(-0.63%) |
Sep 20, 2006 | 20.32 | 20.34 | 20.03 | 20.29 | 49,670 | +0.00(+0.00%) |
Sep 19, 2006 | 20.51 | 20.51 | 19.74 | 20.29 | 17,602 | -0.06(-0.29%) |
Sep 18, 2006 | 20.73 | 20.73 | 20.33 | 20.35 | 9,945 | -0.54(-2.58%) |
Sep 15, 2006 | 20.81 | 20.89 | 20.64 | 20.89 | 107,758 | +0.14(+0.65%) |
Sep 14, 2006 | 20.67 | 20.91 | 20.52 | 20.76 | 19,121 | -0.08(-0.36%) |
Sep 13, 2006 | 20.42 | 20.83 | 20.42 | 20.83 | 59,969 | +0.25(+1.20%) |
Sep 12, 2006 | 19.36 | 20.58 | 19.36 | 20.58 | 33,526 | +1.33(+6.89%) |
Sep 11, 2006 | 19.05 | 19.33 | 18.75 | 19.26 | 8,914 | +0.07(+0.35%) |
Sep 08, 2006 | 19.32 | 19.36 | 19.12 | 19.19 | 5,880 | -0.02(-0.08%) |
Sep 07, 2006 | 19.57 | 19.83 | 19.20 | 19.20 | 18,402 | -0.44(-2.25%) |
Sep 06, 2006 | 20.05 | 20.17 | 19.59 | 19.65 | 24,925 | -0.60(-2.96%) |
Sep 05, 2006 | 20.13 | 20.31 | 20.01 | 20.25 | 10,508 | +0.04(+0.19%) |
Sep 01, 2006 | 20.28 | 20.33 | 20.21 | 20.21 | 13,704 | +0.02(+0.07%) |
Aug 31, 2006 | 20.24 | 20.34 | 20.09 | 20.19 | 31,914 | +0.01(+0.07%) |
Aug 30, 2006 | 19.70 | 20.26 | 19.35 | 20.18 | 28,229 | +0.42(+2.13%) |
Aug 29, 2006 | 19.50 | 19.81 | 19.27 | 19.76 | 24,165 | +0.33(+1.70%) |
Aug 28, 2006 | 18.92 | 19.50 | 18.92 | 19.43 | 12,592 | +0.35(+1.85%) |
Aug 25, 2006 | 18.75 | 19.11 | 18.75 | 19.08 | 9,608 | +0.26(+1.40%) |
Aug 24, 2006 | 18.84 | 19.02 | 18.66 | 18.81 | 11,641 | +0.11(+0.56%) |
Aug 23, 2006 | 19.01 | 19.30 | 18.71 | 18.71 | 15,194 | -0.41(-2.12%) |
Aug 22, 2006 | 19.34 | 19.37 | 19.02 | 19.11 | 4,415 | -0.34(-1.73%) |
Aug 21, 2006 | 19.35 | 19.50 | 19.02 | 19.45 | 11,739 | -0.05(-0.23%) |
Aug 18, 2006 | 20.19 | 20.19 | 18.79 | 19.50 | 30,522 | -0.54(-2.69%) |
Aug 17, 2006 | 19.89 | 20.04 | 19.69 | 20.04 | 9,185 | +0.01(+0.07%) |
Aug 16, 2006 | 19.87 | 20.19 | 19.41 | 20.02 | 31,990 | +0.16(+0.83%) |
Aug 15, 2006 | 19.02 | 19.86 | 19.02 | 19.86 | 19,689 | +1.07(+5.71%) |
Aug 14, 2006 | 18.92 | 19.39 | 18.78 | 18.78 | 14,344 | +0.07(+0.36%) |
Aug 11, 2006 | 18.46 | 18.88 | 18.28 | 18.72 | 15,461 | +0.16(+0.85%) |
Aug 10, 2006 | 18.07 | 19.08 | 18.06 | 18.56 | 26,113 | +0.41(+2.27%) |
Aug 09, 2006 | 19.00 | 19.33 | 18.06 | 18.15 | 35,628 | -0.58(-3.12%) |
Aug 08, 2006 | 19.18 | 19.62 | 18.60 | 18.73 | 31,348 | -0.64(-3.33%) |
Aug 07, 2006 | 19.12 | 19.47 | 19.02 | 19.38 | 14,130 | +0.06(+0.31%) |
Aug 04, 2006 | 19.94 | 19.95 | 18.78 | 19.32 | 28,889 | -0.41(-2.09%) |
Aug 03, 2006 | 19.32 | 19.87 | 19.32 | 19.73 | 18,349 | +0.17(+0.88%) |
Aug 02, 2006 | 19.57 | 19.62 | 19.33 | 19.56 | 16,042 | +0.16(+0.85%) |
Aug 01, 2006 | 19.90 | 19.94 | 19.31 | 19.39 | 16,121 | -0.73(-3.65%) |
Jul 31, 2006 | 19.39 | 20.13 | 19.39 | 20.13 | 30,166 | +0.22(+1.13%) |
Jul 28, 2006 | 19.50 | 19.95 | 19.50 | 19.90 | 32,551 | +0.59(+3.03%) |
Jul 27, 2006 | 19.93 | 20.04 | 19.04 | 19.32 | 27,815 | -0.73(-3.67%) |
Jul 26, 2006 | 20.14 | 20.32 | 19.98 | 20.05 | 19,785 | -0.28(-1.37%) |
Jul 25, 2006 | 19.21 | 20.39 | 18.76 | 20.33 | 93,480 | +1.12(+5.82%) |
Jul 24, 2006 | 18.71 | 19.23 | 18.56 | 19.21 | 11,280 | +0.85(+4.66%) |
Jul 21, 2006 | 18.94 | 18.94 | 18.03 | 18.36 | 29,931 | -0.76(-3.96%) |
Jul 20, 2006 | 19.59 | 19.82 | 19.02 | 19.11 | 16,073 | -0.64(-3.26%) |
Jul 19, 2006 | 18.71 | 19.77 | 18.71 | 19.76 | 33,083 | +1.13(+6.08%) |
Jul 18, 2006 | 18.30 | 18.70 | 18.17 | 18.63 | 22,158 | +0.51(+2.82%) |
Jul 17, 2006 | 18.26 | 18.48 | 18.08 | 18.12 | 30,926 | -0.25(-1.35%) |
Jul 14, 2006 | 18.45 | 18.57 | 18.33 | 18.36 | 15,965 | -0.20(-1.05%) |
Jul 13, 2006 | 19.40 | 19.50 | 18.48 | 18.56 | 21,806 | -0.91(-4.70%) |
Jul 12, 2006 | 20.09 | 20.09 | 19.41 | 19.47 | 37,467 | -0.78(-3.85%) |
Jul 11, 2006 | 19.92 | 20.26 | 19.47 | 20.25 | 21,712 | +0.25(+1.28%) |
Jul 10, 2006 | 19.63 | 20.25 | 19.62 | 20.00 | 31,259 | +0.22(+1.14%) |
Jul 07, 2006 | 20.10 | 20.23 | 19.76 | 19.77 | 31,116 | -0.49(-2.41%) |
Jul 06, 2006 | 20.16 | 20.27 | 20.13 | 20.26 | 23,701 | +0.02(+0.07%) |
Jul 05, 2006 | 19.54 | 20.25 | 19.53 | 20.25 | 43,249 | +0.41(+2.08%) |
Jul 03, 2006 | 19.85 | 19.90 | 19.55 | 19.83 | 20,364 | -0.15(-0.75%) |
Jun 30, 2006 | 19.96 | 20.01 | 19.60 | 19.98 | 523,302 | +0.02(+0.11%) |
Jun 29, 2006 | 18.73 | 20.02 | 18.73 | 19.96 | 62,409 | +1.32(+7.08%) |
Jun 28, 2006 | 18.62 | 18.64 | 18.35 | 18.64 | 32,762 | +0.19(+1.02%) |
Jun 27, 2006 | 18.67 | 18.99 | 18.38 | 18.45 | 26,105 | -0.18(-0.97%) |
Jun 26, 2006 | 18.36 | 18.76 | 18.33 | 18.63 | 25,203 | +0.49(+2.69%) |
Jun 23, 2006 | 18.72 | 18.72 | 18.06 | 18.15 | 25,969 | -0.55(-2.93%) |
Jun 22, 2006 | 18.50 | 18.96 | 18.22 | 18.69 | 39,426 | +0.34(+1.84%) |
Jun 21, 2006 | 17.91 | 18.37 | 17.91 | 18.36 | 19,887 | +0.36(+2.00%) |
Jun 20, 2006 | 18.15 | 18.23 | 17.89 | 18.00 | 18,984 | -0.12(-0.66%) |
Jun 19, 2006 | 18.38 | 18.45 | 18.05 | 18.12 | 14,380 | -0.26(-1.43%) |
Jun 16, 2006 | 18.85 | 19.00 | 18.24 | 18.38 | 178,278 | -0.56(-2.97%) |
Jun 15, 2006 | 18.86 | 18.98 | 18.61 | 18.94 | 42,929 | +0.03(+0.16%) |
Jun 14, 2006 | 18.76 | 18.93 | 18.69 | 18.91 | 58,387 | +0.04(+0.24%) |
Jun 13, 2006 | 18.04 | 18.96 | 17.92 | 18.87 | 45,277 | +0.42(+2.28%) |
Jun 12, 2006 | 18.18 | 18.72 | 17.96 | 18.45 | 19,829 | +0.30(+1.65%) |
Jun 09, 2006 | 18.03 | 18.34 | 18.03 | 18.15 | 21,719 | -0.02(-0.08%) |
Jun 08, 2006 | 17.78 | 18.17 | 17.64 | 18.16 | 53,705 | +0.22(+1.21%) |
Jun 07, 2006 | 18.00 | 18.52 | 17.87 | 17.94 | 61,505 | -0.07(-0.42%) |
Jun 06, 2006 | 18.26 | 18.26 | 17.67 | 18.02 | 29,483 | -0.14(-0.78%) |
Jun 05, 2006 | 19.83 | 19.83 | 18.15 | 18.16 | 54,579 | -1.84(-9.19%) |
Jun 02, 2006 | 19.26 | 20.17 | 19.23 | 20.00 | 36,027 | +0.37(+1.91%) |