Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.68 | 20.79 | 20.43 | 20.56 | 6,544,712 | -0.17(-0.80%) |
Feb 27, 2007 | 20.59 | 20.76 | 20.43 | 20.72 | 6,224,905 | -0.17(-0.79%) |
Feb 26, 2007 | 21.09 | 21.20 | 20.76 | 20.89 | 4,385,079 | -0.16(-0.75%) |
Feb 23, 2007 | 21.19 | 21.26 | 21.01 | 21.05 | 3,395,548 | -0.12(-0.55%) |
Feb 22, 2007 | 21.57 | 21.61 | 21.06 | 21.16 | 4,840,190 | -0.30(-1.41%) |
Feb 21, 2007 | 21.41 | 21.63 | 21.23 | 21.47 | 3,172,525 | -0.12(-0.54%) |
Feb 20, 2007 | 21.49 | 21.70 | 21.38 | 21.58 | 4,010,493 | +0.10(+0.48%) |
Feb 16, 2007 | 21.49 | 21.60 | 21.14 | 21.48 | 5,856,490 | -0.01(-0.03%) |
Feb 15, 2007 | 21.81 | 21.88 | 21.44 | 21.49 | 6,113,612 | -0.36(-1.64%) |
Feb 14, 2007 | 20.85 | 21.87 | 20.68 | 21.85 | 8,813,452 | -0.08(-0.35%) |
Feb 13, 2007 | 22.05 | 22.14 | 21.81 | 21.92 | 5,297,538 | -0.04(-0.19%) |
Feb 12, 2007 | 22.01 | 22.13 | 21.82 | 21.96 | 2,835,061 | -0.07(-0.31%) |
Feb 09, 2007 | 22.21 | 22.31 | 21.98 | 22.03 | 3,298,474 | -0.12(-0.56%) |
Feb 08, 2007 | 22.47 | 22.47 | 22.16 | 22.16 | 4,701,762 | -0.33(-1.47%) |
Feb 07, 2007 | 22.54 | 22.63 | 22.40 | 22.49 | 3,459,393 | -0.05(-0.21%) |
Feb 06, 2007 | 22.81 | 22.83 | 22.33 | 22.54 | 6,909,645 | -0.28(-1.21%) |
Feb 05, 2007 | 23.40 | 23.43 | 22.67 | 22.81 | 6,301,374 | -0.57(-2.45%) |
Feb 02, 2007 | 23.14 | 23.93 | 23.02 | 23.38 | 10,620,937 | +0.21(+0.92%) |
Feb 01, 2007 | 22.05 | 23.46 | 22.03 | 23.17 | 9,776,729 | +1.12(+5.10%) |
Jan 31, 2007 | 21.38 | 22.09 | 21.37 | 22.05 | 5,313,805 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.50 | 21.30 | 21.39 | 2,322,368 | +0.05(+0.23%) |
Jan 29, 2007 | 21.30 | 21.48 | 21.21 | 21.34 | 2,723,722 | +0.05(+0.23%) |
Jan 26, 2007 | 21.60 | 21.61 | 21.23 | 21.30 | 3,516,854 | -0.23(-1.09%) |
Jan 25, 2007 | 21.83 | 21.91 | 21.52 | 21.53 | 2,907,132 | -0.30(-1.36%) |
Jan 24, 2007 | 21.67 | 21.87 | 21.61 | 21.83 | 2,454,702 | +0.17(+0.76%) |
Jan 23, 2007 | 21.60 | 21.85 | 21.60 | 21.66 | 5,316,272 | +0.06(+0.26%) |
Jan 22, 2007 | 22.02 | 22.02 | 21.56 | 21.61 | 4,396,176 | -0.37(-1.66%) |
Jan 19, 2007 | 21.47 | 21.99 | 21.29 | 21.97 | 6,044,978 | +0.66(+3.10%) |
Jan 18, 2007 | 21.40 | 21.47 | 21.18 | 21.31 | 5,279,416 | -0.12(-0.55%) |
Jan 17, 2007 | 21.30 | 21.52 | 21.20 | 21.43 | 8,172,764 | +0.13(+0.61%) |
Jan 16, 2007 | 21.20 | 21.36 | 21.16 | 21.30 | 7,632,111 | +0.43(+2.05%) |
Jan 12, 2007 | 20.66 | 20.94 | 20.56 | 20.87 | 5,270,855 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.83 | 20.51 | 20.72 | 2,995,355 | +0.19(+0.94%) |
Jan 10, 2007 | 20.40 | 20.54 | 20.26 | 20.52 | 4,492,960 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.50 | 20.02 | 20.47 | 3,649,187 | +0.39(+1.92%) |
Jan 08, 2007 | 20.16 | 20.16 | 19.98 | 20.08 | 3,928,220 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.20 | 19.99 | 20.16 | 3,328,365 | -0.01(-0.03%) |
Jan 04, 2007 | 20.19 | 20.25 | 19.95 | 20.16 | 4,069,985 | -0.01(-0.07%) |
Jan 03, 2007 | 20.57 | 20.72 | 20.05 | 20.18 | 4,557,966 | -0.41(-1.98%) |
Dec 29, 2006 | 20.81 | 21.04 | 20.54 | 20.59 | 2,946,890 | -0.25(-1.19%) |
Dec 28, 2006 | 20.54 | 20.87 | 20.53 | 20.83 | 3,418,764 | +0.22(+1.07%) |
Dec 27, 2006 | 20.34 | 20.65 | 20.33 | 20.61 | 2,181,328 | +0.38(+1.87%) |
Dec 26, 2006 | 20.16 | 20.31 | 20.13 | 20.23 | 1,341,039 | +0.08(+0.38%) |
Dec 22, 2006 | 20.23 | 20.31 | 20.08 | 20.16 | 1,567,979 | -0.03(-0.14%) |
Dec 21, 2006 | 20.32 | 20.36 | 20.14 | 20.19 | 2,507,229 | -0.09(-0.44%) |
Dec 20, 2006 | 20.10 | 20.40 | 20.08 | 20.28 | 2,957,047 | +0.16(+0.79%) |
Dec 19, 2006 | 19.99 | 20.21 | 19.88 | 20.12 | 4,478,885 | +0.03(+0.14%) |
Dec 18, 2006 | 20.18 | 20.20 | 19.98 | 20.09 | 4,435,064 | -0.09(-0.44%) |
Dec 15, 2006 | 20.64 | 20.68 | 20.04 | 20.18 | 15,543,546 | -0.41(-1.98%) |
Dec 14, 2006 | 20.30 | 20.65 | 20.25 | 20.59 | 2,962,852 | +0.24(+1.19%) |
Dec 13, 2006 | 20.58 | 20.60 | 20.28 | 20.34 | 2,213,831 | -0.03(-0.17%) |
Dec 12, 2006 | 20.49 | 20.57 | 20.26 | 20.38 | 2,691,945 | -0.14(-0.67%) |
Dec 11, 2006 | 20.64 | 20.83 | 20.43 | 20.52 | 2,376,492 | -0.13(-0.63%) |
Dec 08, 2006 | 20.71 | 20.83 | 20.57 | 20.65 | 2,507,374 | -0.03(-0.13%) |
Dec 07, 2006 | 20.81 | 20.87 | 20.59 | 20.68 | 5,051,895 | -0.03(-0.17%) |
Dec 06, 2006 | 20.01 | 20.76 | 19.94 | 20.71 | 8,192,498 | +0.70(+3.48%) |
Dec 05, 2006 | 20.05 | 20.08 | 19.90 | 20.01 | 3,897,893 | +0.03(+0.14%) |
Dec 04, 2006 | 19.82 | 19.99 | 19.77 | 19.99 | 3,861,473 | +0.17(+0.83%) |
Dec 01, 2006 | 19.70 | 19.89 | 19.65 | 19.82 | 4,671,871 | +0.05(+0.24%) |
Nov 30, 2006 | 19.74 | 19.88 | 19.66 | 19.77 | 6,822,293 | +0.14(+0.74%) |
Nov 29, 2006 | 19.35 | 19.72 | 19.35 | 19.63 | 2,517,676 | +0.30(+1.57%) |
Nov 28, 2006 | 19.47 | 19.48 | 19.20 | 19.32 | 2,631,582 | -0.14(-0.74%) |
Nov 27, 2006 | 19.78 | 19.81 | 19.35 | 19.47 | 3,276,128 | -0.31(-1.57%) |
Nov 24, 2006 | 19.72 | 19.86 | 19.62 | 19.78 | 964,787 | -0.01(-0.03%) |
Nov 22, 2006 | 19.92 | 19.97 | 19.77 | 19.79 | 3,278,305 | -0.03(-0.17%) |
Nov 21, 2006 | 19.76 | 19.88 | 19.72 | 19.82 | 2,550,034 | +0.12(+0.63%) |
Nov 20, 2006 | 19.88 | 20.08 | 19.66 | 19.70 | 3,965,366 | -0.27(-1.35%) |
Nov 17, 2006 | 19.60 | 19.99 | 19.39 | 19.97 | 5,895,667 | +0.32(+1.65%) |
Nov 16, 2006 | 19.68 | 19.79 | 19.50 | 19.64 | 3,220,989 | +0.05(+0.25%) |
Nov 15, 2006 | 19.50 | 19.76 | 19.39 | 19.59 | 4,606,575 | +0.10(+0.49%) |
Nov 14, 2006 | 19.33 | 19.53 | 19.04 | 19.50 | 3,681,255 | +0.26(+1.33%) |
Nov 13, 2006 | 19.30 | 19.39 | 19.05 | 19.24 | 3,409,478 | +0.03(+0.18%) |
Nov 10, 2006 | 19.07 | 19.34 | 19.07 | 19.21 | 2,802,658 | +0.08(+0.40%) |
Nov 09, 2006 | 19.13 | 19.26 | 19.01 | 19.13 | 4,112,500 | -0.03(-0.14%) |
Nov 08, 2006 | 18.92 | 19.24 | 18.90 | 19.16 | 6,517,577 | +0.06(+0.32%) |
Nov 07, 2006 | 18.97 | 19.17 | 18.79 | 19.10 | 3,568,220 | +0.22(+1.17%) |
Nov 06, 2006 | 18.75 | 18.97 | 18.69 | 18.88 | 3,621,618 | +0.21(+1.15%) |
Nov 03, 2006 | 18.61 | 18.81 | 18.57 | 18.66 | 2,743,311 | +0.10(+0.52%) |
Nov 02, 2006 | 18.77 | 18.90 | 18.50 | 18.57 | 3,758,450 | -0.20(-1.06%) |
Nov 01, 2006 | 19.16 | 19.16 | 18.68 | 18.77 | 5,157,530 | -0.29(-1.52%) |
Oct 31, 2006 | 19.30 | 19.50 | 18.63 | 19.06 | 9,204,154 | -0.24(-1.25%) |
Oct 30, 2006 | 19.55 | 19.60 | 19.26 | 19.30 | 4,248,752 | -0.25(-1.27%) |
Oct 27, 2006 | 19.64 | 19.65 | 19.37 | 19.54 | 4,067,373 | -0.17(-0.84%) |
Oct 26, 2006 | 19.12 | 19.81 | 19.13 | 19.71 | 6,890,491 | +0.59(+3.10%) |
Oct 25, 2006 | 19.26 | 19.27 | 19.06 | 19.12 | 3,262,924 | -0.18(-0.93%) |
Oct 24, 2006 | 19.19 | 19.36 | 19.16 | 19.30 | 3,392,065 | +0.11(+0.57%) |
Oct 23, 2006 | 19.18 | 19.26 | 19.08 | 19.19 | 2,425,826 | +0.01(+0.04%) |
Oct 20, 2006 | 19.35 | 19.35 | 18.88 | 19.18 | 2,535,669 | -0.06(-0.32%) |
Oct 19, 2006 | 19.19 | 19.35 | 19.06 | 19.24 | 2,574,121 | +0.06(+0.29%) |
Oct 18, 2006 | 19.45 | 19.72 | 19.12 | 19.19 | 3,173,250 | -0.12(-0.61%) |
Oct 17, 2006 | 19.63 | 19.63 | 19.26 | 19.30 | 3,724,786 | -0.33(-1.68%) |
Oct 16, 2006 | 18.88 | 19.66 | 18.88 | 19.63 | 6,302,245 | +0.77(+4.05%) |
Oct 13, 2006 | 18.94 | 18.98 | 18.71 | 18.87 | 3,857,265 | -0.16(-0.83%) |
Oct 12, 2006 | 18.93 | 19.08 | 18.80 | 19.03 | 4,803,479 | +0.10(+0.51%) |
Oct 11, 2006 | 19.09 | 19.19 | 18.84 | 18.93 | 5,329,767 | -0.29(-1.51%) |
Oct 10, 2006 | 19.32 | 19.52 | 19.11 | 19.22 | 4,423,455 | -0.10(-0.50%) |
Oct 09, 2006 | 18.99 | 19.33 | 18.71 | 19.32 | 4,793,467 | +0.34(+1.78%) |
Oct 06, 2006 | 18.95 | 19.03 | 18.83 | 18.98 | 3,010,445 | -0.04(-0.22%) |
Oct 05, 2006 | 18.95 | 19.13 | 18.93 | 19.02 | 3,849,429 | +0.06(+0.29%) |
Oct 04, 2006 | 18.90 | 19.10 | 18.55 | 18.97 | 5,430,903 | +0.07(+0.36%) |
Oct 03, 2006 | 19.11 | 19.12 | 18.77 | 18.90 | 4,303,310 | -0.21(-1.08%) |
Oct 02, 2006 | 18.97 | 19.30 | 18.79 | 19.10 | 5,395,643 | +0.21(+1.09%) |
Sep 29, 2006 | 19.09 | 19.18 | 18.90 | 18.90 | 3,214,605 | -0.19(-1.01%) |
Sep 28, 2006 | 19.05 | 19.21 | 18.86 | 19.09 | 3,348,970 | +0.03(+0.18%) |
Sep 27, 2006 | 18.81 | 19.12 | 18.76 | 19.06 | 5,296,828 | +0.25(+1.32%) |
Sep 26, 2006 | 18.48 | 19.02 | 18.31 | 18.81 | 6,913,127 | +0.33(+1.79%) |
Sep 25, 2006 | 18.42 | 18.61 | 18.24 | 18.48 | 4,723,528 | +0.14(+0.75%) |
Sep 22, 2006 | 18.08 | 18.40 | 17.82 | 18.34 | 5,610,976 | +0.36(+1.99%) |
Sep 21, 2006 | 18.13 | 18.30 | 17.88 | 17.98 | 8,306,113 | -0.57(-3.05%) |
Sep 20, 2006 | 18.32 | 18.85 | 18.12 | 18.55 | 12,214,309 | -0.30(-1.57%) |
Sep 19, 2006 | 19.00 | 19.03 | 18.65 | 18.84 | 3,993,661 | -0.15(-0.80%) |
Sep 18, 2006 | 19.05 | 19.48 | 18.69 | 18.99 | 5,512,886 | -0.46(-2.37%) |
Sep 15, 2006 | 19.56 | 19.70 | 19.43 | 19.46 | 3,575,765 | +0.10(+0.53%) |
Sep 14, 2006 | 19.04 | 19.57 | 18.86 | 19.35 | 3,457,507 | +0.32(+1.67%) |
Sep 13, 2006 | 19.16 | 19.32 | 18.97 | 19.03 | 4,987,470 | -0.13(-0.68%) |
Sep 12, 2006 | 18.95 | 19.29 | 18.88 | 19.17 | 5,493,733 | +0.15(+0.80%) |
Sep 11, 2006 | 18.47 | 19.06 | 18.38 | 19.01 | 5,868,388 | +0.39(+2.11%) |
Sep 08, 2006 | 18.47 | 18.66 | 18.35 | 18.62 | 2,416,685 | +0.12(+0.67%) |
Sep 07, 2006 | 18.89 | 18.90 | 18.39 | 18.50 | 5,710,806 | -0.39(-2.04%) |
Sep 06, 2006 | 19.28 | 19.29 | 18.83 | 18.88 | 3,987,131 | -0.39(-2.04%) |
Sep 05, 2006 | 19.20 | 19.32 | 18.99 | 19.28 | 3,444,883 | +0.16(+0.83%) |
Sep 01, 2006 | 18.94 | 19.23 | 18.83 | 19.12 | 3,203,432 | +0.23(+1.20%) |
Aug 31, 2006 | 18.81 | 18.98 | 18.64 | 18.89 | 3,321,255 | +0.08(+0.44%) |
Aug 30, 2006 | 18.88 | 18.88 | 18.70 | 18.81 | 1,787,665 | +0.04(+0.22%) |
Aug 29, 2006 | 18.75 | 18.79 | 18.50 | 18.77 | 3,373,927 | +0.02(+0.11%) |
Aug 28, 2006 | 18.37 | 18.80 | 18.37 | 18.75 | 3,973,492 | +0.31(+1.68%) |
Aug 25, 2006 | 18.10 | 18.54 | 17.99 | 18.44 | 3,621,182 | +0.23(+1.25%) |
Aug 24, 2006 | 18.33 | 18.41 | 17.97 | 18.21 | 4,728,897 | +0.02(+0.11%) |
Aug 23, 2006 | 18.50 | 18.61 | 18.17 | 18.19 | 3,536,152 | -0.31(-1.68%) |
Aug 22, 2006 | 18.61 | 18.77 | 18.45 | 18.50 | 3,322,126 | -0.04(-0.22%) |
Aug 21, 2006 | 18.78 | 18.79 | 18.53 | 18.54 | 2,694,702 | -0.30(-1.57%) |
Aug 18, 2006 | 19.00 | 19.00 | 18.72 | 18.83 | 2,883,771 | -0.16(-0.83%) |
Aug 17, 2006 | 19.01 | 19.17 | 18.88 | 18.99 | 3,199,514 | +0.01(+0.07%) |
Aug 16, 2006 | 18.56 | 19.07 | 18.44 | 18.98 | 4,321,883 | +0.47(+2.53%) |
Aug 15, 2006 | 18.23 | 18.61 | 18.22 | 18.51 | 6,729,718 | +0.45(+2.52%) |
Aug 14, 2006 | 18.44 | 18.56 | 18.03 | 18.06 | 3,990,324 | -0.23(-1.24%) |
Aug 11, 2006 | 18.38 | 18.48 | 18.06 | 18.28 | 2,592,114 | -0.12(-0.64%) |
Aug 10, 2006 | 18.27 | 18.44 | 18.10 | 18.40 | 3,335,185 | +0.07(+0.38%) |
Aug 09, 2006 | 19.06 | 19.06 | 18.29 | 18.33 | 5,530,734 | -0.61(-3.20%) |
Aug 08, 2006 | 19.28 | 19.36 | 18.85 | 18.94 | 5,385,922 | -0.19(-1.01%) |
Aug 07, 2006 | 18.86 | 19.17 | 18.68 | 19.13 | 4,415,330 | +0.28(+1.46%) |
Aug 04, 2006 | 19.17 | 19.64 | 18.61 | 18.86 | 5,394,192 | -0.09(-0.47%) |
Aug 03, 2006 | 18.40 | 19.12 | 18.32 | 18.95 | 7,726,428 | +0.65(+3.54%) |
Aug 02, 2006 | 18.40 | 18.48 | 18.06 | 18.30 | 5,227,760 | +0.05(+0.26%) |
Aug 01, 2006 | 18.45 | 18.55 | 17.96 | 18.25 | 7,849,910 | -0.17(-0.94%) |
Jul 31, 2006 | 18.53 | 18.61 | 18.20 | 18.42 | 4,600,481 | -0.11(-0.60%) |
Jul 28, 2006 | 18.09 | 18.65 | 18.06 | 18.53 | 4,960,626 | +0.54(+2.99%) |
Jul 27, 2006 | 18.19 | 18.44 | 17.86 | 17.99 | 4,590,614 | -0.16(-0.87%) |
Jul 26, 2006 | 18.52 | 18.52 | 17.90 | 18.15 | 5,958,061 | -0.37(-1.97%) |
Jul 25, 2006 | 18.19 | 18.63 | 18.17 | 18.52 | 5,779,585 | +0.24(+1.32%) |
Jul 24, 2006 | 18.08 | 18.45 | 17.96 | 18.28 | 5,804,543 | +0.36(+2.00%) |
Jul 21, 2006 | 18.44 | 18.44 | 17.88 | 17.92 | 9,032,643 | -0.54(-2.95%) |
Jul 20, 2006 | 19.06 | 19.07 | 18.42 | 18.46 | 3,975,959 | -0.59(-3.08%) |
Jul 19, 2006 | 18.95 | 19.28 | 18.92 | 19.05 | 5,319,464 | +0.25(+1.36%) |
Jul 18, 2006 | 18.95 | 19.12 | 18.39 | 18.79 | 4,760,094 | -0.02(-0.11%) |
Jul 17, 2006 | 18.63 | 18.88 | 18.63 | 18.81 | 3,036,999 | +0.16(+0.85%) |
Jul 14, 2006 | 18.79 | 18.79 | 18.22 | 18.66 | 7,253,103 | -0.14(-0.73%) |
Jul 13, 2006 | 19.09 | 19.19 | 18.75 | 18.79 | 7,918,544 | -0.43(-2.26%) |
Jul 12, 2006 | 19.74 | 19.77 | 19.21 | 19.23 | 5,254,168 | -0.52(-2.62%) |
Jul 11, 2006 | 19.70 | 19.77 | 19.37 | 19.74 | 3,858,570 | +0.01(+0.07%) |
Jul 10, 2006 | 19.64 | 19.84 | 19.53 | 19.73 | 4,041,400 | +0.47(+2.43%) |
Jul 07, 2006 | 19.81 | 19.90 | 19.22 | 19.26 | 7,492,813 | -0.52(-2.61%) |
Jul 06, 2006 | 19.94 | 19.94 | 19.63 | 19.78 | 5,404,350 | -0.54(-2.65%) |
Jul 05, 2006 | 20.36 | 20.36 | 20.05 | 20.32 | 4,152,839 | -0.19(-0.94%) |
Jul 03, 2006 | 20.49 | 20.61 | 20.25 | 20.51 | 2,097,894 | +0.08(+0.40%) |
Jun 30, 2006 | 20.61 | 20.64 | 20.25 | 20.43 | 6,036,852 | -0.03(-0.13%) |
Jun 29, 2006 | 20.05 | 20.52 | 19.88 | 20.45 | 4,802,609 | +0.47(+2.35%) |
Jun 28, 2006 | 19.77 | 20.01 | 19.66 | 19.99 | 3,232,017 | +0.21(+1.08%) |
Jun 27, 2006 | 19.83 | 20.05 | 19.53 | 19.77 | 5,073,370 | -0.11(-0.55%) |
Jun 26, 2006 | 19.54 | 19.95 | 19.54 | 19.88 | 3,994,532 | +0.34(+1.76%) |
Jun 23, 2006 | 19.47 | 19.80 | 19.43 | 19.54 | 3,772,525 | -0.07(-0.35%) |
Jun 22, 2006 | 19.63 | 19.75 | 19.52 | 19.61 | 3,791,678 | -0.03(-0.14%) |
Jun 21, 2006 | 19.51 | 19.88 | 19.50 | 19.63 | 4,546,648 | +0.17(+0.85%) |
Jun 20, 2006 | 19.34 | 19.54 | 19.29 | 19.47 | 6,455,183 | +0.03(+0.14%) |
Jun 19, 2006 | 19.68 | 19.79 | 19.36 | 19.44 | 4,815,668 | -0.13(-0.67%) |
Jun 16, 2006 | 19.67 | 19.76 | 19.41 | 19.57 | 5,574,700 | -0.10(-0.49%) |
Jun 15, 2006 | 19.30 | 19.82 | 19.17 | 19.67 | 5,713,999 | +0.49(+2.55%) |
Jun 14, 2006 | 19.04 | 19.32 | 19.04 | 19.18 | 6,685,026 | +0.10(+0.51%) |
Jun 13, 2006 | 19.61 | 19.86 | 19.06 | 19.08 | 10,391,675 | -0.53(-2.71%) |
Jun 12, 2006 | 19.97 | 20.04 | 19.61 | 19.61 | 3,678,063 | -0.35(-1.76%) |
Jun 09, 2006 | 20.05 | 20.41 | 19.96 | 19.97 | 4,562,319 | -0.08(-0.38%) |
Jun 08, 2006 | 19.88 | 20.11 | 19.49 | 20.04 | 6,819,536 | -0.02(-0.10%) |
Jun 07, 2006 | 20.59 | 20.70 | 19.99 | 20.06 | 5,922,221 | -0.52(-2.51%) |
Jun 06, 2006 | 20.94 | 20.94 | 20.38 | 20.58 | 8,126,331 | -0.41(-1.94%) |
Jun 05, 2006 | 21.57 | 21.57 | 20.98 | 20.99 | 3,915,451 | -0.72(-3.30%) |
Jun 02, 2006 | 21.85 | 21.85 | 21.45 | 21.70 | 3,928,220 | +0.01(+0.03%) |
Jun 01, 2006 | 21.33 | 21.74 | 21.17 | 21.70 | 3,239,707 | +0.32(+1.48%) |
May 31, 2006 | 21.37 | 21.49 | 21.27 | 21.38 | 3,249,865 | +0.06(+0.29%) |
May 30, 2006 | 21.33 | 21.40 | 21.19 | 21.32 | 3,238,547 | -0.01(-0.03%) |
May 26, 2006 | 21.38 | 21.56 | 21.23 | 21.32 | 2,192,646 | -0.06(-0.29%) |
May 25, 2006 | 21.03 | 21.41 | 21.03 | 21.38 | 2,663,505 | +0.32(+1.51%) |
May 24, 2006 | 20.95 | 21.34 | 20.79 | 21.07 | 3,448,510 | +0.03(+0.13%) |
May 23, 2006 | 21.67 | 22.35 | 20.34 | 21.04 | 2,865,778 | +0.03(+0.16%) |
May 22, 2006 | 21.24 | 21.56 | 20.90 | 21.01 | 4,936,829 | -0.23(-1.07%) |
May 19, 2006 | 21.24 | 21.46 | 21.05 | 21.23 | 4,727,591 | -0.01(-0.03%) |
May 18, 2006 | 21.48 | 21.70 | 21.23 | 21.24 | 3,818,522 | -0.24(-1.12%) |
May 17, 2006 | 21.74 | 21.74 | 21.27 | 21.48 | 4,391,533 | -0.54(-2.44%) |
May 16, 2006 | 22.38 | 22.38 | 21.98 | 22.02 | 3,986,841 | -0.36(-1.60%) |
May 15, 2006 | 22.33 | 22.40 | 22.09 | 22.38 | 2,618,378 | +0.05(+0.22%) |
May 12, 2006 | 22.73 | 22.74 | 22.29 | 22.33 | 2,874,919 | -0.37(-1.64%) |
May 11, 2006 | 22.90 | 22.98 | 22.69 | 22.70 | 3,905,874 | -0.08(-0.33%) |
May 10, 2006 | 22.41 | 22.91 | 22.40 | 22.78 | 3,422,827 | +0.32(+1.44%) |
May 09, 2006 | 22.54 | 22.63 | 22.40 | 22.45 | 2,781,618 | -0.07(-0.31%) |
May 08, 2006 | 22.57 | 22.69 | 22.47 | 22.52 | 2,906,552 | -0.06(-0.24%) |
May 05, 2006 | 22.36 | 22.61 | 22.25 | 22.58 | 4,361,206 | +0.34(+1.52%) |
May 04, 2006 | 22.23 | 22.47 | 22.16 | 22.24 | 3,667,325 | -0.06(-0.25%) |
May 03, 2006 | 22.34 | 22.47 | 22.17 | 22.29 | 4,072,887 | -0.05(-0.22%) |
May 02, 2006 | 22.40 | 22.44 | 21.93 | 22.34 | 4,792,306 | +0.29(+1.31%) |
May 01, 2006 | 21.98 | 22.18 | 21.61 | 22.05 | 4,130,493 | +0.07(+0.31%) |
Apr 28, 2006 | 22.03 | 22.12 | 21.92 | 21.98 | 4,613,395 | -0.04(-0.19%) |
Apr 27, 2006 | 21.92 | 22.15 | 21.74 | 22.03 | 4,862,101 | -0.12(-0.56%) |
Apr 26, 2006 | 22.27 | 22.55 | 22.11 | 22.15 | 2,076,709 | -0.12(-0.56%) |
Apr 25, 2006 | 22.32 | 22.42 | 22.14 | 22.27 | 2,520,579 | -0.05(-0.22%) |
Apr 24, 2006 | 23.19 | 23.22 | 22.29 | 22.32 | 1,745,585 | -0.25(-1.10%) |
Apr 21, 2006 | 22.86 | 22.86 | 22.47 | 22.57 | 2,420,748 | -0.08(-0.33%) |
Apr 20, 2006 | 22.64 | 22.71 | 22.42 | 22.65 | 2,033,179 | +0.01(+0.03%) |
Apr 19, 2006 | 22.60 | 22.64 | 22.41 | 22.64 | 1,936,830 | +0.02(+0.09%) |
Apr 18, 2006 | 22.03 | 22.68 | 21.92 | 22.62 | 3,943,601 | +0.60(+2.72%) |
Apr 17, 2006 | 21.98 | 22.09 | 21.92 | 22.02 | 1,726,722 | -0.09(-0.41%) |
Apr 13, 2006 | 22.14 | 22.22 | 21.96 | 22.11 | 1,326,673 | -0.03(-0.16%) |
Apr 12, 2006 | 22.13 | 22.18 | 21.98 | 22.14 | 1,485,851 | +0.03(+0.12%) |
Apr 11, 2006 | 22.25 | 22.29 | 22.02 | 22.12 | 2,744,182 | -0.14(-0.62%) |
Apr 10, 2006 | 22.32 | 22.33 | 22.16 | 22.25 | 1,688,415 | -0.21(-0.95%) |
Apr 07, 2006 | 22.64 | 22.80 | 22.40 | 22.47 | 3,764,689 | -0.07(-0.31%) |
Apr 06, 2006 | 22.84 | 22.84 | 22.40 | 22.54 | 3,087,495 | -0.34(-1.51%) |
Apr 05, 2006 | 22.71 | 22.94 | 22.52 | 22.88 | 3,896,587 | +0.08(+0.33%) |
Apr 04, 2006 | 22.62 | 22.98 | 22.47 | 22.80 | 4,303,746 | +0.04(+0.18%) |
Apr 03, 2006 | 22.45 | 22.80 | 22.40 | 22.76 | 4,587,567 | +0.37(+1.66%) |
Mar 31, 2006 | 22.28 | 22.56 | 22.25 | 22.39 | 4,482,077 | +0.15(+0.68%) |
Mar 30, 2006 | 22.05 | 22.26 | 21.90 | 22.24 | 2,888,994 | +0.08(+0.34%) |
Mar 29, 2006 | 22.23 | 22.25 | 21.98 | 22.16 | 2,867,954 | -0.04(-0.19%) |
Mar 28, 2006 | 22.70 | 22.70 | 22.02 | 22.20 | 2,927,737 | -0.06(-0.25%) |
Mar 27, 2006 | 22.07 | 22.30 | 22.07 | 22.26 | 1,753,421 | +0.13(+0.59%) |
Mar 24, 2006 | 22.12 | 22.38 | 21.92 | 22.13 | 2,361,836 | -0.01(-0.06%) |
Mar 23, 2006 | 21.92 | 22.26 | 21.83 | 22.14 | 2,228,051 | +0.17(+0.75%) |
Mar 22, 2006 | 22.02 | 22.09 | 21.83 | 21.98 | 2,083,674 | -0.10(-0.47%) |
Mar 21, 2006 | 22.19 | 22.23 | 21.98 | 22.08 | 2,766,963 | -0.02(-0.09%) |
Mar 20, 2006 | 22.18 | 22.26 | 22.05 | 22.10 | 2,749,115 | -0.12(-0.53%) |
Mar 17, 2006 | 21.85 | 22.38 | 21.72 | 22.22 | 5,688,461 | +0.58(+2.68%) |
Mar 16, 2006 | 21.47 | 21.76 | 21.38 | 21.64 | 3,926,624 | +0.23(+1.09%) |
Mar 15, 2006 | 21.26 | 21.46 | 21.23 | 21.41 | 3,055,137 | +0.11(+0.52%) |
Mar 14, 2006 | 20.60 | 21.33 | 20.60 | 21.30 | 4,130,783 | +0.70(+3.38%) |
Mar 13, 2006 | 21.02 | 21.11 | 20.50 | 20.60 | 6,979,004 | -0.85(-3.95%) |
Mar 10, 2006 | 21.03 | 21.52 | 20.94 | 21.45 | 2,548,583 | +0.34(+1.63%) |
Mar 09, 2006 | 21.00 | 21.23 | 20.96 | 21.10 | 1,758,499 | +0.10(+0.46%) |
Mar 08, 2006 | 21.04 | 21.06 | 20.81 | 21.01 | 2,592,695 | -0.12(-0.59%) |
Mar 07, 2006 | 21.08 | 21.13 | 20.87 | 21.13 | 2,738,523 | +0.01(+0.07%) |
Mar 06, 2006 | 21.29 | 21.36 | 21.03 | 21.12 | 1,852,526 | -0.18(-0.84%) |
Mar 03, 2006 | 21.33 | 21.39 | 21.18 | 21.30 | 2,266,649 | -0.17(-0.77%) |
Mar 02, 2006 | 21.36 | 21.51 | 21.16 | 21.46 | 1,981,522 | -0.05(-0.22%) |