Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.33 | 19.79 | 19.16 | 19.62 | 1,052,747 | +0.25(+1.32%) |
Feb 27, 2007 | 20.02 | 20.10 | 19.30 | 19.37 | 866,368 | -0.80(-3.98%) |
Feb 26, 2007 | 20.25 | 20.49 | 20.05 | 20.17 | 478,394 | -0.13(-0.63%) |
Feb 23, 2007 | 20.28 | 20.38 | 20.14 | 20.30 | 512,273 | -0.06(-0.27%) |
Feb 22, 2007 | 20.41 | 20.57 | 20.16 | 20.36 | 595,661 | -0.04(-0.20%) |
Feb 21, 2007 | 19.67 | 20.44 | 19.67 | 20.40 | 763,200 | +0.37(+1.87%) |
Feb 20, 2007 | 20.20 | 20.51 | 19.95 | 20.02 | 1,356,307 | -0.26(-1.29%) |
Feb 16, 2007 | 20.20 | 20.32 | 19.97 | 20.28 | 646,106 | +0.09(+0.43%) |
Feb 15, 2007 | 20.03 | 20.28 | 20.00 | 20.20 | 612,811 | +0.25(+1.24%) |
Feb 14, 2007 | 20.02 | 20.17 | 19.88 | 19.95 | 464,370 | +0.01(+0.04%) |
Feb 13, 2007 | 19.71 | 20.05 | 19.71 | 19.94 | 485,648 | +0.27(+1.38%) |
Feb 12, 2007 | 19.62 | 19.74 | 19.41 | 19.67 | 754,848 | +0.00(+0.00%) |
Feb 09, 2007 | 19.93 | 20.02 | 19.59 | 19.67 | 646,323 | -0.34(-1.71%) |
Feb 08, 2007 | 19.70 | 20.07 | 19.70 | 20.01 | 682,109 | +0.25(+1.25%) |
Feb 07, 2007 | 19.73 | 19.81 | 19.59 | 19.77 | 645,012 | +0.13(+0.65%) |
Feb 06, 2007 | 19.53 | 19.76 | 19.50 | 19.64 | 1,261,225 | +0.14(+0.74%) |
Feb 05, 2007 | 19.65 | 19.65 | 19.43 | 19.50 | 971,521 | -0.52(-2.58%) |
Feb 02, 2007 | 19.96 | 20.15 | 19.92 | 20.01 | 510,952 | -0.10(-0.51%) |
Feb 01, 2007 | 19.97 | 20.21 | 19.81 | 20.12 | 354,571 | +0.16(+0.80%) |
Jan 31, 2007 | 19.81 | 20.13 | 19.66 | 19.96 | 846,637 | +0.08(+0.40%) |
Jan 30, 2007 | 19.66 | 19.92 | 19.66 | 19.88 | 1,217,591 | +0.18(+0.89%) |
Jan 29, 2007 | 19.58 | 19.90 | 19.57 | 19.70 | 1,251,916 | -0.03(-0.16%) |
Jan 26, 2007 | 19.62 | 20.21 | 19.61 | 19.73 | 2,056,271 | +0.42(+2.18%) |
Jan 25, 2007 | 19.57 | 19.61 | 19.16 | 19.31 | 1,394,812 | -0.21(-1.06%) |
Jan 24, 2007 | 20.05 | 20.09 | 19.31 | 19.52 | 2,030,021 | -0.97(-4.74%) |
Jan 23, 2007 | 20.37 | 20.60 | 20.21 | 20.49 | 507,510 | +0.04(+0.19%) |
Jan 22, 2007 | 20.61 | 20.69 | 20.21 | 20.45 | 481,080 | -0.10(-0.46%) |
Jan 19, 2007 | 20.48 | 20.57 | 20.40 | 20.55 | 390,716 | -0.01(-0.04%) |
Jan 18, 2007 | 20.96 | 21.06 | 20.55 | 20.55 | 632,757 | -0.48(-2.27%) |
Jan 17, 2007 | 21.33 | 21.44 | 21.00 | 21.03 | 797,552 | -0.26(-1.23%) |
Jan 16, 2007 | 21.12 | 21.46 | 21.12 | 21.29 | 592,008 | +0.18(+0.83%) |
Jan 12, 2007 | 20.69 | 21.32 | 20.69 | 21.12 | 650,338 | +0.38(+1.84%) |
Jan 11, 2007 | 20.76 | 21.36 | 20.67 | 20.74 | 964,275 | +0.02(+0.08%) |
Jan 10, 2007 | 20.74 | 20.91 | 20.60 | 20.72 | 340,739 | -0.16(-0.76%) |
Jan 09, 2007 | 20.76 | 20.94 | 20.64 | 20.88 | 434,777 | +0.12(+0.58%) |
Jan 08, 2007 | 20.84 | 20.93 | 20.40 | 20.76 | 607,111 | -0.06(-0.31%) |
Jan 05, 2007 | 21.10 | 21.25 | 20.67 | 20.82 | 431,743 | -0.26(-1.25%) |
Jan 04, 2007 | 20.69 | 21.18 | 20.67 | 21.09 | 1,069,902 | +0.35(+1.69%) |
Jan 03, 2007 | 21.18 | 21.25 | 20.45 | 20.74 | 1,141,467 | -0.53(-2.51%) |
Dec 29, 2006 | 21.64 | 21.72 | 21.25 | 21.27 | 360,776 | -0.44(-2.02%) |
Dec 28, 2006 | 21.74 | 21.88 | 21.58 | 21.71 | 235,066 | -0.07(-0.33%) |
Dec 27, 2006 | 21.68 | 21.94 | 21.58 | 21.78 | 301,054 | +0.18(+0.85%) |
Dec 26, 2006 | 21.50 | 21.80 | 21.44 | 21.60 | 351,486 | +0.15(+0.70%) |
Dec 22, 2006 | 21.61 | 21.80 | 21.30 | 21.45 | 159,293 | -0.10(-0.44%) |
Dec 21, 2006 | 21.53 | 21.81 | 21.46 | 21.54 | 276,354 | -0.09(-0.41%) |
Dec 20, 2006 | 21.61 | 21.99 | 21.53 | 21.63 | 416,986 | +0.09(+0.41%) |
Dec 19, 2006 | 21.15 | 21.69 | 21.15 | 21.54 | 426,744 | +0.29(+1.39%) |
Dec 18, 2006 | 21.49 | 21.53 | 21.16 | 21.25 | 267,751 | -0.16(-0.74%) |
Dec 15, 2006 | 21.52 | 21.57 | 21.30 | 21.41 | 761,234 | -0.12(-0.55%) |
Dec 14, 2006 | 21.80 | 22.15 | 21.53 | 21.53 | 321,311 | -0.20(-0.92%) |
Dec 13, 2006 | 21.49 | 21.90 | 21.42 | 21.72 | 540,574 | +0.39(+1.83%) |
Dec 12, 2006 | 21.52 | 21.70 | 21.07 | 21.33 | 491,692 | -0.14(-0.63%) |
Dec 11, 2006 | 21.36 | 21.78 | 21.36 | 21.47 | 400,213 | +0.05(+0.22%) |
Dec 08, 2006 | 21.57 | 21.57 | 21.02 | 21.42 | 542,315 | -0.11(-0.52%) |
Dec 07, 2006 | 21.61 | 21.83 | 21.38 | 21.53 | 397,598 | -0.06(-0.29%) |
Dec 06, 2006 | 21.78 | 21.80 | 21.49 | 21.60 | 341,826 | -0.14(-0.62%) |
Dec 05, 2006 | 22.11 | 22.11 | 21.49 | 21.73 | 528,427 | -0.28(-1.27%) |
Dec 04, 2006 | 21.76 | 22.21 | 21.75 | 22.01 | 320,761 | +0.28(+1.28%) |
Dec 01, 2006 | 22.06 | 22.19 | 21.44 | 21.73 | 458,622 | -0.33(-1.51%) |
Nov 30, 2006 | 22.22 | 22.31 | 21.93 | 22.07 | 481,051 | -0.10(-0.47%) |
Nov 29, 2006 | 22.05 | 22.28 | 21.79 | 22.17 | 700,531 | +0.26(+1.20%) |
Nov 28, 2006 | 21.21 | 21.99 | 21.12 | 21.91 | 810,554 | +0.69(+3.26%) |
Nov 27, 2006 | 21.92 | 21.92 | 21.05 | 21.21 | 538,651 | -0.72(-3.30%) |
Nov 24, 2006 | 21.85 | 22.18 | 21.76 | 21.94 | 120,742 | -0.09(-0.40%) |
Nov 22, 2006 | 22.05 | 22.26 | 21.82 | 22.03 | 275,220 | -0.09(-0.40%) |
Nov 21, 2006 | 22.34 | 22.35 | 21.97 | 22.11 | 350,393 | -0.22(-1.00%) |
Nov 20, 2006 | 22.07 | 22.39 | 21.88 | 22.34 | 449,886 | +0.41(+1.85%) |
Nov 17, 2006 | 22.01 | 22.20 | 21.74 | 21.93 | 463,138 | -0.17(-0.76%) |
Nov 16, 2006 | 22.41 | 22.41 | 22.06 | 22.10 | 424,248 | -0.18(-0.82%) |
Nov 15, 2006 | 22.24 | 22.46 | 22.11 | 22.28 | 424,712 | +0.02(+0.11%) |
Nov 14, 2006 | 22.03 | 22.28 | 21.73 | 22.26 | 574,747 | +0.21(+0.97%) |
Nov 13, 2006 | 21.63 | 22.12 | 21.62 | 22.04 | 569,466 | +0.41(+1.91%) |
Nov 10, 2006 | 21.88 | 21.96 | 21.49 | 21.63 | 602,535 | -0.18(-0.84%) |
Nov 09, 2006 | 22.32 | 22.33 | 21.68 | 21.81 | 568,625 | -0.41(-1.86%) |
Nov 08, 2006 | 21.81 | 22.31 | 21.59 | 22.23 | 451,999 | +0.33(+1.53%) |
Nov 07, 2006 | 21.72 | 22.24 | 21.70 | 21.89 | 572,243 | +0.15(+0.70%) |
Nov 06, 2006 | 21.49 | 22.08 | 21.38 | 21.74 | 973,796 | +0.53(+2.48%) |
Nov 03, 2006 | 21.45 | 21.51 | 21.14 | 21.21 | 455,411 | -0.22(-1.04%) |
Nov 02, 2006 | 21.05 | 21.63 | 21.05 | 21.44 | 599,203 | +0.26(+1.24%) |
Nov 01, 2006 | 21.44 | 21.64 | 21.11 | 21.18 | 460,922 | -0.29(-1.37%) |
Oct 31, 2006 | 21.63 | 21.72 | 21.38 | 21.47 | 509,543 | -0.06(-0.30%) |
Oct 30, 2006 | 21.53 | 21.71 | 21.38 | 21.53 | 614,646 | -0.05(-0.22%) |
Oct 27, 2006 | 21.61 | 21.81 | 21.49 | 21.58 | 333,850 | -0.14(-0.66%) |
Oct 26, 2006 | 21.49 | 21.75 | 21.41 | 21.72 | 615,509 | +0.17(+0.78%) |
Oct 25, 2006 | 21.76 | 21.99 | 20.78 | 21.56 | 690,940 | -0.35(-1.60%) |
Oct 24, 2006 | 22.40 | 22.44 | 21.79 | 21.91 | 610,210 | -0.44(-1.96%) |
Oct 23, 2006 | 22.13 | 22.41 | 21.99 | 22.34 | 413,694 | +0.08(+0.36%) |
Oct 20, 2006 | 22.34 | 22.41 | 22.03 | 22.27 | 390,792 | +0.04(+0.18%) |
Oct 19, 2006 | 22.34 | 22.58 | 22.10 | 22.23 | 379,955 | -0.10(-0.46%) |
Oct 18, 2006 | 22.37 | 22.64 | 22.11 | 22.33 | 747,894 | +0.02(+0.11%) |
Oct 17, 2006 | 22.14 | 22.41 | 21.99 | 22.31 | 334,236 | +0.01(+0.04%) |
Oct 16, 2006 | 22.28 | 22.43 | 22.16 | 22.30 | 421,112 | +0.06(+0.29%) |
Oct 13, 2006 | 22.24 | 22.40 | 22.12 | 22.23 | 338,896 | +0.06(+0.29%) |
Oct 12, 2006 | 22.27 | 22.35 | 22.11 | 22.17 | 255,681 | +0.09(+0.40%) |
Oct 11, 2006 | 22.00 | 22.38 | 21.44 | 22.08 | 842,812 | +0.08(+0.36%) |
Oct 10, 2006 | 21.86 | 22.22 | 21.73 | 22.00 | 608,871 | +0.19(+0.88%) |
Oct 09, 2006 | 21.56 | 21.86 | 21.33 | 21.81 | 506,442 | +0.20(+0.92%) |
Oct 06, 2006 | 21.81 | 21.88 | 21.56 | 21.61 | 458,235 | -0.18(-0.84%) |
Oct 05, 2006 | 21.29 | 21.85 | 21.21 | 21.80 | 512,718 | +0.56(+2.62%) |
Oct 04, 2006 | 20.98 | 21.46 | 20.93 | 21.24 | 472,844 | +0.21(+1.02%) |
Oct 03, 2006 | 21.25 | 21.25 | 20.97 | 21.02 | 429,467 | -0.20(-0.94%) |
Oct 02, 2006 | 21.00 | 21.43 | 20.93 | 21.22 | 645,942 | +0.19(+0.91%) |
Sep 29, 2006 | 21.36 | 21.47 | 21.02 | 21.03 | 425,951 | -0.26(-1.23%) |
Sep 28, 2006 | 21.49 | 21.49 | 21.12 | 21.29 | 269,422 | -0.14(-0.67%) |
Sep 27, 2006 | 21.11 | 21.50 | 21.10 | 21.44 | 648,253 | +0.26(+1.24%) |
Sep 26, 2006 | 21.30 | 21.45 | 21.06 | 21.18 | 671,853 | -0.12(-0.56%) |
Sep 25, 2006 | 20.69 | 21.37 | 20.69 | 21.29 | 844,407 | +0.60(+2.88%) |
Sep 22, 2006 | 20.77 | 20.96 | 20.46 | 20.70 | 294,026 | -0.17(-0.80%) |
Sep 21, 2006 | 20.87 | 21.29 | 20.76 | 20.86 | 604,009 | +0.02(+0.11%) |
Sep 20, 2006 | 20.68 | 20.88 | 20.42 | 20.84 | 828,967 | +0.15(+0.73%) |
Sep 19, 2006 | 20.65 | 20.78 | 20.07 | 20.69 | 1,612,394 | -0.76(-3.56%) |
Sep 18, 2006 | 21.43 | 21.87 | 21.37 | 21.45 | 470,137 | -0.06(-0.30%) |
Sep 15, 2006 | 21.72 | 21.81 | 21.43 | 21.52 | 822,564 | -0.10(-0.44%) |
Sep 14, 2006 | 21.49 | 21.64 | 21.23 | 21.61 | 460,132 | +0.06(+0.26%) |
Sep 13, 2006 | 21.34 | 21.67 | 21.33 | 21.56 | 572,125 | +0.16(+0.74%) |
Sep 12, 2006 | 21.06 | 21.64 | 20.92 | 21.40 | 716,880 | +0.39(+1.86%) |
Sep 11, 2006 | 21.40 | 21.49 | 20.80 | 21.01 | 911,001 | -0.41(-1.93%) |
Sep 08, 2006 | 21.31 | 21.64 | 21.10 | 21.42 | 466,182 | +0.26(+1.24%) |
Sep 07, 2006 | 20.78 | 21.53 | 20.73 | 21.16 | 469,992 | +0.27(+1.30%) |
Sep 06, 2006 | 21.64 | 21.73 | 20.89 | 20.89 | 565,046 | -0.81(-3.74%) |
Sep 05, 2006 | 21.47 | 21.77 | 21.36 | 21.70 | 309,289 | +0.31(+1.45%) |
Sep 01, 2006 | 21.56 | 21.67 | 21.33 | 21.39 | 306,608 | -0.03(-0.15%) |
Aug 31, 2006 | 21.75 | 21.80 | 21.41 | 21.42 | 512,209 | -0.25(-1.14%) |
Aug 30, 2006 | 21.78 | 21.87 | 21.51 | 21.67 | 377,647 | -0.06(-0.26%) |
Aug 29, 2006 | 21.38 | 21.76 | 21.22 | 21.72 | 499,095 | +0.33(+1.56%) |
Aug 28, 2006 | 21.08 | 21.56 | 21.02 | 21.39 | 512,343 | +0.27(+1.28%) |
Aug 25, 2006 | 21.27 | 21.57 | 21.02 | 21.12 | 332,492 | -0.21(-1.01%) |
Aug 24, 2006 | 21.51 | 21.51 | 21.18 | 21.33 | 367,438 | +0.01(+0.04%) |
Aug 23, 2006 | 21.41 | 21.53 | 21.09 | 21.33 | 306,020 | -0.01(-0.04%) |
Aug 22, 2006 | 21.25 | 21.58 | 21.19 | 21.33 | 570,586 | +0.14(+0.64%) |
Aug 21, 2006 | 21.20 | 21.25 | 20.92 | 21.20 | 575,425 | -0.01(-0.04%) |
Aug 18, 2006 | 21.28 | 21.30 | 20.87 | 21.21 | 680,618 | -0.19(-0.89%) |
Aug 17, 2006 | 21.56 | 21.56 | 21.24 | 21.40 | 674,995 | -0.15(-0.70%) |
Aug 16, 2006 | 21.57 | 21.59 | 21.33 | 21.55 | 448,053 | +0.07(+0.33%) |
Aug 15, 2006 | 21.53 | 21.64 | 21.08 | 21.48 | 616,056 | +0.04(+0.19%) |
Aug 14, 2006 | 21.04 | 21.53 | 20.80 | 21.44 | 426,504 | +0.59(+2.82%) |
Aug 11, 2006 | 21.21 | 21.21 | 20.67 | 20.85 | 291,483 | -0.37(-1.76%) |
Aug 10, 2006 | 20.99 | 21.33 | 20.75 | 21.22 | 483,543 | +0.10(+0.49%) |
Aug 09, 2006 | 21.21 | 21.57 | 21.05 | 21.12 | 429,778 | +0.13(+0.61%) |
Aug 08, 2006 | 21.49 | 21.58 | 20.90 | 20.99 | 539,431 | -0.50(-2.33%) |
Aug 07, 2006 | 20.93 | 21.55 | 20.93 | 21.49 | 928,341 | +0.44(+2.08%) |
Aug 04, 2006 | 21.49 | 21.57 | 20.87 | 21.06 | 416,541 | -0.29(-1.34%) |
Aug 03, 2006 | 20.82 | 21.45 | 20.79 | 21.34 | 716,816 | +0.33(+1.55%) |
Aug 02, 2006 | 20.71 | 21.21 | 20.59 | 21.02 | 1,090,245 | +0.41(+2.01%) |
Aug 01, 2006 | 20.59 | 20.91 | 20.47 | 20.60 | 597,637 | -0.12(-0.58%) |
Jul 31, 2006 | 20.69 | 20.77 | 20.59 | 20.72 | 883,377 | -0.03(-0.15%) |
Jul 28, 2006 | 20.28 | 20.86 | 20.24 | 20.75 | 909,238 | +0.48(+2.35%) |
Jul 27, 2006 | 19.76 | 20.59 | 19.72 | 20.28 | 1,543,398 | -0.18(-0.86%) |
Jul 26, 2006 | 19.97 | 20.66 | 19.92 | 20.45 | 1,951,758 | +0.59(+2.96%) |
Jul 25, 2006 | 19.89 | 20.11 | 19.67 | 19.86 | 789,543 | +0.04(+0.20%) |
Jul 24, 2006 | 19.66 | 19.93 | 19.58 | 19.82 | 716,260 | +0.32(+1.63%) |
Jul 21, 2006 | 19.48 | 19.71 | 19.38 | 19.50 | 568,828 | -0.04(-0.20%) |
Jul 20, 2006 | 19.93 | 19.97 | 19.51 | 19.54 | 827,787 | -0.35(-1.76%) |
Jul 19, 2006 | 19.62 | 20.04 | 19.62 | 19.89 | 1,102,077 | +0.21(+1.05%) |
Jul 18, 2006 | 18.94 | 19.77 | 18.88 | 19.69 | 1,928,536 | +0.90(+4.79%) |
Jul 17, 2006 | 18.70 | 19.06 | 18.62 | 18.79 | 495,651 | +0.06(+0.30%) |
Jul 14, 2006 | 18.76 | 18.94 | 18.45 | 18.73 | 587,201 | -0.04(-0.21%) |
Jul 13, 2006 | 18.60 | 19.13 | 18.60 | 18.77 | 699,673 | +0.11(+0.60%) |
Jul 12, 2006 | 19.04 | 19.10 | 18.62 | 18.66 | 811,428 | -0.46(-2.41%) |
Jul 11, 2006 | 18.93 | 19.17 | 18.74 | 19.12 | 240,382 | +0.13(+0.67%) |
Jul 10, 2006 | 19.11 | 19.31 | 18.93 | 18.99 | 446,486 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.81 | 19.12 | 19.12 | 721,269 | -0.63(-3.18%) |
Jul 06, 2006 | 19.56 | 19.83 | 19.56 | 19.75 | 532,927 | +0.08(+0.40%) |
Jul 05, 2006 | 19.62 | 19.77 | 19.32 | 19.67 | 475,527 | -0.03(-0.16%) |
Jul 03, 2006 | 19.84 | 19.85 | 19.61 | 19.70 | 226,055 | +0.02(+0.08%) |
Jun 30, 2006 | 19.91 | 19.97 | 19.66 | 19.69 | 591,204 | -0.16(-0.80%) |
Jun 29, 2006 | 18.99 | 19.89 | 18.99 | 19.85 | 609,608 | +0.90(+4.75%) |
Jun 28, 2006 | 19.19 | 19.19 | 18.77 | 18.95 | 647,778 | -0.14(-0.71%) |
Jun 27, 2006 | 19.34 | 19.46 | 19.02 | 19.08 | 542,992 | -0.21(-1.07%) |
Jun 26, 2006 | 19.31 | 19.52 | 19.19 | 19.29 | 613,755 | +0.08(+0.41%) |
Jun 23, 2006 | 19.09 | 19.42 | 19.02 | 19.21 | 676,371 | +0.06(+0.33%) |
Jun 22, 2006 | 19.24 | 19.40 | 19.10 | 19.15 | 399,329 | -0.16(-0.82%) |
Jun 21, 2006 | 19.13 | 19.49 | 19.13 | 19.31 | 558,106 | +0.06(+0.33%) |
Jun 20, 2006 | 19.34 | 19.50 | 19.15 | 19.24 | 284,580 | -0.12(-0.62%) |
Jun 19, 2006 | 19.63 | 20.01 | 19.24 | 19.36 | 1,261,317 | -0.10(-0.53%) |
Jun 16, 2006 | 19.50 | 19.70 | 19.14 | 19.46 | 1,161,629 | -0.04(-0.20%) |
Jun 15, 2006 | 18.88 | 19.58 | 18.73 | 19.50 | 613,740 | +0.82(+4.39%) |
Jun 14, 2006 | 18.63 | 18.74 | 18.35 | 18.68 | 372,674 | +0.11(+0.60%) |
Jun 13, 2006 | 18.68 | 19.03 | 18.35 | 18.57 | 430,454 | -0.09(-0.47%) |
Jun 12, 2006 | 19.24 | 19.34 | 18.64 | 18.66 | 444,551 | -0.53(-2.78%) |
Jun 09, 2006 | 19.16 | 19.61 | 19.16 | 19.19 | 656,742 | +0.10(+0.54%) |
Jun 08, 2006 | 18.99 | 19.15 | 18.57 | 19.09 | 654,108 | +0.06(+0.33%) |
Jun 07, 2006 | 18.80 | 19.27 | 18.72 | 19.03 | 691,243 | +0.29(+1.53%) |
Jun 06, 2006 | 18.69 | 18.80 | 18.52 | 18.74 | 719,876 | +0.13(+0.68%) |
Jun 05, 2006 | 18.98 | 19.15 | 18.58 | 18.61 | 867,107 | -0.37(-1.93%) |
Jun 02, 2006 | 19.03 | 19.18 | 18.77 | 18.98 | 461,550 | +0.12(+0.63%) |
Jun 01, 2006 | 18.53 | 18.94 | 18.50 | 18.86 | 891,252 | +0.33(+1.80%) |
May 31, 2006 | 18.42 | 18.64 | 18.31 | 18.53 | 944,602 | +0.23(+1.26%) |
May 30, 2006 | 18.71 | 18.87 | 18.29 | 18.29 | 752,292 | -0.55(-2.91%) |
May 26, 2006 | 19.15 | 19.16 | 18.75 | 18.84 | 361,302 | -0.17(-0.88%) |
May 25, 2006 | 18.94 | 19.12 | 18.64 | 19.01 | 419,301 | +0.24(+1.27%) |
May 24, 2006 | 18.72 | 18.99 | 18.49 | 18.77 | 808,759 | +0.05(+0.25%) |
May 23, 2006 | 19.15 | 19.19 | 18.70 | 18.72 | 610,431 | -0.29(-1.55%) |
May 22, 2006 | 19.10 | 19.25 | 18.71 | 19.02 | 517,105 | -0.14(-0.71%) |
May 19, 2006 | 19.05 | 19.38 | 18.90 | 19.15 | 442,043 | +0.10(+0.54%) |
May 18, 2006 | 19.23 | 19.38 | 19.01 | 19.05 | 300,120 | -0.07(-0.37%) |
May 17, 2006 | 19.19 | 19.37 | 19.05 | 19.12 | 586,528 | -0.18(-0.91%) |
May 16, 2006 | 19.47 | 19.53 | 19.21 | 19.30 | 438,847 | -0.10(-0.53%) |
May 15, 2006 | 19.27 | 19.50 | 19.19 | 19.40 | 591,624 | -0.01(-0.04%) |
May 12, 2006 | 19.72 | 19.75 | 19.33 | 19.41 | 750,264 | -0.39(-1.97%) |
May 11, 2006 | 20.34 | 20.37 | 19.79 | 19.80 | 530,276 | -0.49(-2.39%) |
May 10, 2006 | 20.47 | 20.53 | 20.22 | 20.28 | 508,789 | -0.25(-1.20%) |
May 09, 2006 | 20.63 | 20.69 | 20.43 | 20.53 | 746,959 | -0.01(-0.04%) |
May 08, 2006 | 20.50 | 20.67 | 20.49 | 20.54 | 635,973 | -0.07(-0.35%) |
May 05, 2006 | 20.61 | 20.68 | 20.32 | 20.61 | 623,412 | +0.15(+0.74%) |
May 04, 2006 | 20.37 | 20.56 | 20.31 | 20.46 | 515,202 | +0.13(+0.63%) |
May 03, 2006 | 20.37 | 20.53 | 20.23 | 20.33 | 343,985 | -0.06(-0.27%) |
May 02, 2006 | 20.16 | 20.42 | 20.05 | 20.39 | 505,340 | +0.29(+1.47%) |
May 01, 2006 | 20.25 | 20.45 | 20.01 | 20.09 | 566,603 | -0.02(-0.12%) |
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,240 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.12 | 902,623 | -0.41(-2.01%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,381 | +0.77(+3.91%) |
Apr 25, 2006 | 19.54 | 20.01 | 19.54 | 19.77 | 810,620 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.73 | 19.27 | 19.62 | 681,253 | +0.25(+1.32%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,220 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.42 | 280,140 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.58 | 19.23 | 19.49 | 474,425 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.88 | 19.22 | 498,006 | +0.37(+1.98%) |
Apr 17, 2006 | 18.72 | 18.85 | 18.72 | 18.84 | 540,247 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,723 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,833 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,485 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,606 | -0.05(-0.26%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.72 | 838,356 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.76 | 559,839 | +0.17(+0.90%) |
Apr 05, 2006 | 18.68 | 18.76 | 18.30 | 18.60 | 733,535 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,193 | +0.06(+0.34%) |
Apr 03, 2006 | 18.58 | 18.69 | 18.36 | 18.63 | 437,667 | +0.13(+0.69%) |
Mar 31, 2006 | 18.28 | 18.53 | 18.27 | 18.50 | 468,321 | +0.15(+0.82%) |
Mar 30, 2006 | 18.33 | 18.37 | 18.11 | 18.35 | 347,177 | +0.10(+0.57%) |
Mar 29, 2006 | 18.21 | 18.42 | 18.14 | 18.25 | 330,396 | +0.02(+0.09%) |
Mar 28, 2006 | 18.24 | 18.34 | 18.11 | 18.23 | 347,675 | +0.10(+0.53%) |
Mar 27, 2006 | 17.95 | 18.25 | 17.84 | 18.14 | 382,683 | +0.14(+0.75%) |
Mar 24, 2006 | 17.97 | 18.07 | 17.82 | 18.00 | 138,260 | +0.10(+0.53%) |
Mar 23, 2006 | 17.98 | 17.99 | 17.74 | 17.90 | 280,613 | -0.13(-0.71%) |
Mar 22, 2006 | 17.74 | 18.10 | 17.70 | 18.03 | 391,953 | +0.22(+1.25%) |
Mar 21, 2006 | 18.06 | 18.25 | 17.75 | 17.81 | 358,256 | -0.22(-1.24%) |
Mar 20, 2006 | 17.99 | 18.14 | 17.81 | 18.03 | 265,530 | +0.02(+0.13%) |
Mar 17, 2006 | 18.15 | 18.29 | 17.94 | 18.01 | 894,651 | -0.14(-0.79%) |
Mar 16, 2006 | 18.19 | 18.19 | 18.00 | 18.15 | 493,683 | +0.06(+0.35%) |
Mar 15, 2006 | 18.14 | 18.14 | 17.85 | 18.09 | 271,066 | +0.01(+0.04%) |
Mar 14, 2006 | 18.02 | 18.14 | 17.87 | 18.08 | 378,530 | +0.03(+0.18%) |
Mar 13, 2006 | 18.29 | 18.40 | 18.00 | 18.05 | 595,625 | -0.13(-0.70%) |
Mar 10, 2006 | 17.96 | 18.42 | 17.84 | 18.18 | 455,200 | +0.24(+1.33%) |
Mar 09, 2006 | 17.96 | 18.05 | 17.76 | 17.94 | 650,530 | -0.04(-0.22%) |
Mar 08, 2006 | 17.50 | 18.07 | 17.42 | 17.98 | 635,709 | +0.52(+2.96%) |
Mar 07, 2006 | 17.71 | 17.75 | 17.40 | 17.46 | 289,580 | -0.35(-1.97%) |
Mar 06, 2006 | 18.02 | 18.02 | 17.60 | 17.81 | 311,920 | -0.26(-1.45%) |
Mar 03, 2006 | 17.71 | 18.20 | 17.67 | 18.07 | 608,772 | +0.20(+1.11%) |
Mar 02, 2006 | 17.66 | 17.91 | 17.59 | 17.87 | 401,522 | +0.12(+0.67%) |