Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.47 | 22.70 | 22.02 | 22.58 | 2,535,123 | +0.03(+0.13%) |
Feb 27, 2007 | 23.46 | 23.59 | 22.53 | 22.55 | 2,949,048 | -1.31(-5.49%) |
Feb 26, 2007 | 24.05 | 24.09 | 23.73 | 23.86 | 1,277,000 | -0.29(-1.20%) |
Feb 23, 2007 | 24.12 | 24.33 | 23.79 | 24.15 | 1,398,010 | +0.11(+0.46%) |
Feb 22, 2007 | 24.56 | 24.68 | 23.87 | 24.04 | 1,927,060 | -0.46(-1.88%) |
Feb 21, 2007 | 24.70 | 24.70 | 24.18 | 24.50 | 1,333,149 | +0.27(+1.11%) |
Feb 20, 2007 | 24.10 | 24.49 | 23.67 | 24.23 | 2,732,405 | -0.08(-0.33%) |
Feb 16, 2007 | 24.79 | 24.88 | 24.09 | 24.31 | 2,966,656 | -0.58(-2.33%) |
Feb 15, 2007 | 24.81 | 24.97 | 24.71 | 24.89 | 1,447,682 | -0.03(-0.12%) |
Feb 14, 2007 | 24.77 | 25.03 | 24.63 | 24.92 | 1,903,466 | +0.27(+1.10%) |
Feb 13, 2007 | 24.38 | 24.91 | 24.36 | 24.65 | 1,241,072 | +0.15(+0.61%) |
Feb 12, 2007 | 24.27 | 24.63 | 24.02 | 24.50 | 1,540,655 | +0.12(+0.49%) |
Feb 09, 2007 | 24.79 | 24.93 | 24.37 | 24.38 | 1,693,715 | -0.38(-1.53%) |
Feb 08, 2007 | 24.84 | 24.94 | 24.60 | 24.76 | 1,314,817 | -0.11(-0.44%) |
Feb 07, 2007 | 24.74 | 25.03 | 24.69 | 24.87 | 2,131,834 | +0.13(+0.53%) |
Feb 06, 2007 | 24.62 | 24.91 | 24.47 | 24.74 | 1,688,874 | +0.10(+0.41%) |
Feb 05, 2007 | 24.54 | 24.79 | 24.44 | 24.64 | 1,787,453 | +0.14(+0.57%) |
Feb 02, 2007 | 23.74 | 24.90 | 23.68 | 24.50 | 4,068,800 | +0.80(+3.38%) |
Feb 01, 2007 | 23.86 | 23.91 | 23.55 | 23.70 | 1,717,075 | -0.16(-0.67%) |
Jan 31, 2007 | 23.40 | 24.02 | 23.30 | 23.86 | 2,445,001 | +0.30(+1.27%) |
Jan 30, 2007 | 23.40 | 23.75 | 23.35 | 23.56 | 2,208,940 | +0.18(+0.77%) |
Jan 29, 2007 | 23.20 | 23.67 | 23.19 | 23.38 | 2,538,766 | +0.00(+0.00%) |
Jan 26, 2007 | 23.24 | 23.59 | 23.20 | 23.38 | 1,842,599 | +0.19(+0.82%) |
Jan 25, 2007 | 23.86 | 23.95 | 23.11 | 23.19 | 2,609,153 | -0.89(-3.70%) |
Jan 24, 2007 | 22.95 | 24.29 | 22.89 | 24.08 | 5,319,809 | +0.89(+3.84%) |
Jan 23, 2007 | 23.38 | 23.73 | 23.18 | 23.19 | 1,980,958 | -0.22(-0.94%) |
Jan 22, 2007 | 23.46 | 23.70 | 23.08 | 23.41 | 1,960,274 | -0.16(-0.68%) |
Jan 19, 2007 | 23.17 | 23.73 | 23.00 | 23.57 | 2,445,233 | -0.06(-0.25%) |
Jan 18, 2007 | 24.16 | 24.17 | 23.35 | 23.63 | 2,946,883 | -0.63(-2.60%) |
Jan 17, 2007 | 23.71 | 24.43 | 23.54 | 24.26 | 5,022,661 | +0.88(+3.76%) |
Jan 16, 2007 | 23.35 | 23.67 | 23.15 | 23.38 | 2,169,317 | -0.03(-0.13%) |
Jan 12, 2007 | 23.50 | 23.92 | 23.19 | 23.41 | 3,356,884 | +0.31(+1.34%) |
Jan 11, 2007 | 22.84 | 23.48 | 22.72 | 23.10 | 6,308,957 | +0.68(+3.03%) |
Jan 10, 2007 | 22.18 | 22.53 | 22.17 | 22.42 | 1,289,004 | +0.00(+0.00%) |
Jan 09, 2007 | 21.87 | 22.57 | 21.87 | 22.42 | 3,233,292 | +0.57(+2.61%) |
Jan 08, 2007 | 21.87 | 22.06 | 21.50 | 21.85 | 1,584,691 | -0.07(-0.32%) |
Jan 05, 2007 | 22.10 | 22.10 | 21.46 | 21.92 | 2,537,948 | -0.32(-1.44%) |
Jan 04, 2007 | 22.52 | 22.70 | 21.91 | 22.24 | 2,445,406 | -0.34(-1.51%) |
Jan 03, 2007 | 22.00 | 22.80 | 21.94 | 22.58 | 3,060,190 | +0.66(+3.01%) |
Dec 29, 2006 | 21.99 | 22.16 | 21.78 | 21.92 | 593,779 | -0.15(-0.68%) |
Dec 28, 2006 | 21.95 | 22.20 | 21.81 | 22.07 | 647,065 | +0.02(+0.09%) |
Dec 27, 2006 | 21.89 | 22.26 | 21.75 | 22.05 | 995,752 | +0.33(+1.52%) |
Dec 26, 2006 | 21.60 | 21.85 | 21.60 | 21.72 | 516,600 | +0.03(+0.14%) |
Dec 22, 2006 | 21.77 | 21.97 | 21.53 | 21.69 | 902,878 | -0.17(-0.78%) |
Dec 21, 2006 | 21.77 | 22.09 | 21.61 | 21.86 | 1,444,956 | +0.13(+0.60%) |
Dec 20, 2006 | 21.74 | 22.11 | 21.65 | 21.73 | 1,814,132 | -0.12(-0.55%) |
Dec 19, 2006 | 21.60 | 21.98 | 21.26 | 21.85 | 2,554,517 | +0.05(+0.23%) |
Dec 18, 2006 | 22.13 | 22.35 | 21.51 | 21.80 | 1,538,604 | -0.37(-1.67%) |
Dec 15, 2006 | 22.17 | 22.34 | 21.97 | 22.17 | 2,268,587 | +0.20(+0.91%) |
Dec 14, 2006 | 21.75 | 22.11 | 21.71 | 21.97 | 2,020,788 | +0.32(+1.48%) |
Dec 13, 2006 | 21.60 | 21.72 | 21.42 | 21.65 | 1,504,970 | +0.12(+0.56%) |
Dec 12, 2006 | 21.50 | 21.78 | 21.30 | 21.53 | 2,477,036 | +0.03(+0.14%) |
Dec 11, 2006 | 21.52 | 21.75 | 21.35 | 21.50 | 1,606,107 | -0.15(-0.69%) |
Dec 08, 2006 | 21.66 | 22.10 | 21.50 | 21.65 | 1,702,071 | -0.12(-0.55%) |
Dec 07, 2006 | 21.75 | 22.01 | 21.41 | 21.77 | 2,391,911 | +0.01(+0.05%) |
Dec 06, 2006 | 21.95 | 22.08 | 21.46 | 21.76 | 3,278,811 | -0.28(-1.27%) |
Dec 05, 2006 | 22.58 | 22.67 | 21.94 | 22.04 | 2,315,331 | -0.42(-1.87%) |
Dec 04, 2006 | 22.00 | 22.75 | 21.75 | 22.46 | 2,120,066 | +0.27(+1.22%) |
Dec 01, 2006 | 22.79 | 22.80 | 22.04 | 22.19 | 2,296,431 | -0.71(-3.10%) |
Nov 30, 2006 | 22.81 | 23.01 | 22.65 | 22.90 | 1,527,900 | +0.01(+0.04%) |
Nov 29, 2006 | 22.60 | 22.98 | 22.60 | 22.89 | 1,625,454 | +0.25(+1.10%) |
Nov 28, 2006 | 22.55 | 22.83 | 22.45 | 22.64 | 1,615,737 | +0.09(+0.40%) |
Nov 27, 2006 | 22.60 | 22.78 | 22.36 | 22.55 | 2,021,929 | -0.16(-0.70%) |
Nov 24, 2006 | 22.70 | 22.89 | 22.58 | 22.71 | 815,098 | -0.18(-0.79%) |
Nov 22, 2006 | 22.85 | 22.95 | 22.76 | 22.89 | 1,355,950 | +0.04(+0.18%) |
Nov 21, 2006 | 22.50 | 23.21 | 22.45 | 22.85 | 5,163,954 | +0.83(+3.77%) |
Nov 20, 2006 | 22.20 | 22.24 | 21.55 | 22.02 | 2,988,098 | -0.25(-1.12%) |
Nov 17, 2006 | 22.36 | 22.36 | 22.03 | 22.27 | 1,803,147 | -0.13(-0.58%) |
Nov 16, 2006 | 22.17 | 22.50 | 21.75 | 22.40 | 1,795,821 | +0.21(+0.95%) |
Nov 15, 2006 | 22.19 | 22.27 | 21.92 | 22.19 | 1,457,065 | +0.00(+0.00%) |
Nov 14, 2006 | 21.77 | 22.22 | 21.72 | 22.19 | 1,316,823 | +0.31(+1.42%) |
Nov 13, 2006 | 21.49 | 21.94 | 21.40 | 21.88 | 1,813,091 | +0.37(+1.72%) |
Nov 10, 2006 | 21.14 | 21.59 | 20.95 | 21.51 | 1,411,473 | +0.35(+1.65%) |
Nov 09, 2006 | 21.36 | 21.39 | 21.10 | 21.16 | 1,478,167 | -0.19(-0.89%) |
Nov 08, 2006 | 20.68 | 21.44 | 20.44 | 21.35 | 2,344,908 | +0.56(+2.69%) |
Nov 07, 2006 | 20.63 | 21.00 | 20.62 | 20.79 | 874,160 | +0.08(+0.39%) |
Nov 06, 2006 | 20.52 | 21.05 | 20.48 | 20.71 | 1,384,193 | +0.16(+0.78%) |
Nov 03, 2006 | 20.70 | 20.84 | 20.38 | 20.55 | 1,269,251 | -0.22(-1.06%) |
Nov 02, 2006 | 20.68 | 21.06 | 20.64 | 20.77 | 1,577,390 | -0.03(-0.14%) |
Nov 01, 2006 | 20.81 | 20.95 | 20.53 | 20.80 | 1,527,286 | +0.08(+0.39%) |
Oct 31, 2006 | 20.72 | 20.91 | 20.34 | 20.72 | 1,123,126 | -0.10(-0.48%) |
Oct 30, 2006 | 20.61 | 21.07 | 20.52 | 20.82 | 2,232,298 | +0.15(+0.73%) |
Oct 27, 2006 | 21.05 | 21.20 | 20.63 | 20.67 | 1,668,445 | -0.50(-2.36%) |
Oct 26, 2006 | 20.97 | 21.20 | 20.55 | 21.17 | 1,632,850 | +0.13(+0.62%) |
Oct 25, 2006 | 20.57 | 21.11 | 20.55 | 21.04 | 1,426,064 | +0.33(+1.59%) |
Oct 24, 2006 | 20.86 | 20.90 | 20.51 | 20.71 | 1,337,096 | -0.17(-0.81%) |
Oct 23, 2006 | 20.62 | 21.06 | 20.62 | 20.88 | 1,298,950 | +0.09(+0.43%) |
Oct 20, 2006 | 20.60 | 20.90 | 20.49 | 20.79 | 2,041,626 | +0.16(+0.78%) |
Oct 19, 2006 | 20.55 | 21.50 | 20.23 | 20.63 | 5,167,584 | +0.63(+3.15%) |
Oct 18, 2006 | 20.15 | 20.35 | 19.73 | 20.00 | 2,198,525 | -0.10(-0.50%) |
Oct 17, 2006 | 20.28 | 20.30 | 19.84 | 20.10 | 1,177,835 | -0.21(-1.03%) |
Oct 16, 2006 | 20.80 | 20.80 | 20.13 | 20.31 | 1,565,179 | -0.17(-0.83%) |
Oct 13, 2006 | 20.31 | 20.50 | 20.22 | 20.48 | 1,289,257 | +0.06(+0.29%) |
Oct 12, 2006 | 20.10 | 20.47 | 20.06 | 20.42 | 1,215,784 | +0.34(+1.69%) |
Oct 11, 2006 | 19.49 | 20.20 | 19.49 | 20.08 | 2,271,295 | +0.42(+2.14%) |
Oct 10, 2006 | 19.68 | 19.78 | 19.51 | 19.66 | 1,053,855 | -0.13(-0.66%) |
Oct 09, 2006 | 19.72 | 19.89 | 19.63 | 19.79 | 1,108,819 | -0.03(-0.15%) |
Oct 06, 2006 | 19.83 | 19.98 | 19.50 | 19.82 | 1,315,333 | -0.11(-0.55%) |
Oct 05, 2006 | 19.86 | 20.10 | 19.66 | 19.93 | 2,378,750 | -0.04(-0.20%) |
Oct 04, 2006 | 19.11 | 19.98 | 19.11 | 19.97 | 2,798,290 | +0.75(+3.90%) |
Oct 03, 2006 | 18.64 | 19.43 | 18.64 | 19.22 | 3,297,365 | +0.51(+2.73%) |
Oct 02, 2006 | 19.10 | 19.18 | 18.53 | 18.71 | 3,205,694 | -0.37(-1.94%) |
Sep 29, 2006 | 18.79 | 19.24 | 18.78 | 19.08 | 1,785,814 | -0.17(-0.88%) |
Sep 28, 2006 | 19.68 | 19.73 | 19.14 | 19.25 | 3,223,938 | -0.52(-2.63%) |
Sep 27, 2006 | 19.93 | 19.98 | 19.69 | 19.77 | 1,247,158 | -0.12(-0.60%) |
Sep 26, 2006 | 19.91 | 19.96 | 19.55 | 19.89 | 1,490,817 | +0.03(+0.15%) |
Sep 25, 2006 | 19.75 | 20.00 | 19.39 | 19.86 | 1,458,777 | +0.25(+1.27%) |
Sep 22, 2006 | 19.87 | 19.89 | 19.45 | 19.61 | 994,116 | -0.18(-0.91%) |
Sep 21, 2006 | 19.55 | 20.28 | 19.50 | 19.79 | 2,782,933 | +0.27(+1.38%) |
Sep 20, 2006 | 19.01 | 20.29 | 19.00 | 19.52 | 3,771,627 | +0.54(+2.85%) |
Sep 19, 2006 | 19.05 | 19.20 | 18.59 | 18.98 | 1,565,752 | -0.09(-0.47%) |
Sep 18, 2006 | 19.24 | 19.30 | 19.01 | 19.07 | 1,271,275 | -0.17(-0.88%) |
Sep 15, 2006 | 19.45 | 19.56 | 19.21 | 19.24 | 2,809,576 | -0.12(-0.62%) |
Sep 14, 2006 | 19.33 | 19.40 | 19.10 | 19.36 | 1,240,775 | +0.01(+0.05%) |
Sep 13, 2006 | 19.25 | 19.50 | 19.11 | 19.35 | 1,723,651 | +0.15(+0.78%) |
Sep 12, 2006 | 18.74 | 19.27 | 18.52 | 19.20 | 2,797,137 | +0.39(+2.07%) |
Sep 11, 2006 | 18.61 | 18.95 | 18.35 | 18.81 | 1,617,446 | +0.06(+0.32%) |
Sep 08, 2006 | 18.46 | 18.88 | 18.31 | 18.75 | 1,167,241 | +0.26(+1.41%) |
Sep 07, 2006 | 18.62 | 18.74 | 18.34 | 18.49 | 1,511,500 | -0.26(-1.39%) |
Sep 06, 2006 | 18.91 | 19.02 | 18.58 | 18.75 | 1,486,225 | -0.20(-1.06%) |
Sep 05, 2006 | 18.76 | 19.21 | 18.54 | 18.95 | 2,865,765 | +0.20(+1.07%) |
Sep 01, 2006 | 18.69 | 19.04 | 18.69 | 18.75 | 2,295,448 | +0.16(+0.86%) |
Aug 31, 2006 | 18.36 | 18.70 | 18.20 | 18.59 | 3,875,579 | +0.75(+4.20%) |
Aug 30, 2006 | 17.80 | 17.98 | 17.74 | 17.84 | 2,306,647 | +0.26(+1.48%) |
Aug 29, 2006 | 17.57 | 17.59 | 17.23 | 17.58 | 1,263,671 | +0.04(+0.23%) |
Aug 28, 2006 | 17.20 | 17.65 | 17.13 | 17.54 | 1,192,819 | +0.30(+1.74%) |
Aug 25, 2006 | 17.34 | 17.54 | 17.15 | 17.24 | 1,308,366 | -0.19(-1.09%) |
Aug 24, 2006 | 17.25 | 17.56 | 17.19 | 17.43 | 1,595,353 | +0.17(+0.98%) |
Aug 23, 2006 | 17.64 | 17.85 | 17.20 | 17.26 | 2,259,981 | -0.09(-0.52%) |
Aug 22, 2006 | 17.46 | 17.63 | 17.25 | 17.35 | 2,248,649 | -0.15(-0.86%) |
Aug 21, 2006 | 17.88 | 17.95 | 17.46 | 17.50 | 2,143,934 | -0.52(-2.89%) |
Aug 18, 2006 | 17.99 | 18.15 | 17.85 | 18.02 | 1,924,764 | +0.06(+0.33%) |
Aug 17, 2006 | 17.87 | 18.20 | 17.77 | 17.96 | 2,714,519 | +0.10(+0.56%) |
Aug 16, 2006 | 17.74 | 17.87 | 17.57 | 17.86 | 1,403,127 | +0.17(+0.96%) |
Aug 15, 2006 | 17.51 | 17.80 | 17.42 | 17.69 | 1,527,176 | +0.33(+1.90%) |
Aug 14, 2006 | 17.35 | 17.71 | 17.30 | 17.36 | 1,364,176 | +0.09(+0.52%) |
Aug 11, 2006 | 17.17 | 17.29 | 17.07 | 17.27 | 947,922 | +0.02(+0.12%) |
Aug 10, 2006 | 16.98 | 17.41 | 16.91 | 17.25 | 1,525,695 | +0.20(+1.17%) |
Aug 09, 2006 | 17.19 | 17.67 | 17.00 | 17.05 | 1,766,080 | -0.03(-0.18%) |
Aug 08, 2006 | 16.80 | 17.24 | 16.78 | 17.08 | 2,635,344 | +0.35(+2.09%) |
Aug 07, 2006 | 16.72 | 17.01 | 16.49 | 16.73 | 1,168,215 | +0.01(+0.06%) |
Aug 04, 2006 | 16.88 | 17.10 | 16.64 | 16.72 | 1,802,779 | +0.02(+0.12%) |
Aug 03, 2006 | 16.50 | 16.84 | 16.44 | 16.70 | 1,653,262 | +0.14(+0.85%) |
Aug 02, 2006 | 16.38 | 16.59 | 16.37 | 16.56 | 2,130,672 | +0.06(+0.36%) |
Aug 01, 2006 | 16.70 | 16.73 | 16.30 | 16.50 | 2,983,930 | -0.30(-1.79%) |
Jul 31, 2006 | 16.84 | 16.93 | 16.66 | 16.80 | 1,539,210 | -0.07(-0.41%) |
Jul 28, 2006 | 16.75 | 17.06 | 16.70 | 16.87 | 1,738,265 | +0.14(+0.84%) |
Jul 27, 2006 | 16.60 | 16.93 | 16.60 | 16.73 | 1,609,321 | +0.08(+0.48%) |
Jul 26, 2006 | 16.57 | 16.85 | 16.48 | 16.65 | 1,554,320 | +0.00(+0.00%) |
Jul 25, 2006 | 16.57 | 16.80 | 16.47 | 16.65 | 1,485,032 | +0.03(+0.18%) |
Jul 24, 2006 | 16.57 | 16.71 | 16.40 | 16.62 | 1,512,238 | +0.08(+0.48%) |
Jul 21, 2006 | 16.51 | 16.66 | 16.27 | 16.54 | 2,045,140 | +0.07(+0.43%) |
Jul 20, 2006 | 16.84 | 16.95 | 16.27 | 16.47 | 3,037,826 | -0.42(-2.49%) |
Jul 19, 2006 | 16.94 | 17.28 | 16.55 | 16.89 | 3,970,800 | -0.41(-2.37%) |
Jul 18, 2006 | 17.16 | 17.89 | 17.11 | 17.30 | 2,496,836 | +0.12(+0.70%) |
Jul 17, 2006 | 17.09 | 17.30 | 17.00 | 17.18 | 1,752,167 | +0.00(+0.00%) |
Jul 14, 2006 | 17.07 | 17.33 | 17.00 | 17.18 | 1,305,005 | +0.05(+0.29%) |
Jul 13, 2006 | 17.10 | 17.40 | 16.88 | 17.13 | 2,171,952 | -0.06(-0.35%) |
Jul 12, 2006 | 17.70 | 17.77 | 17.11 | 17.19 | 2,645,893 | -0.59(-3.32%) |
Jul 11, 2006 | 17.49 | 17.87 | 17.47 | 17.78 | 1,927,053 | +0.23(+1.31%) |
Jul 10, 2006 | 17.64 | 17.74 | 17.41 | 17.55 | 1,443,799 | -0.08(-0.45%) |
Jul 07, 2006 | 17.54 | 17.80 | 17.43 | 17.63 | 1,571,504 | +0.02(+0.11%) |
Jul 06, 2006 | 17.44 | 18.10 | 17.41 | 17.61 | 3,346,329 | +0.20(+1.15%) |
Jul 05, 2006 | 17.29 | 17.48 | 16.65 | 17.41 | 4,918,013 | -0.54(-3.01%) |
Jul 03, 2006 | 17.70 | 18.16 | 17.67 | 17.95 | 1,363,173 | +0.35(+1.99%) |
Jun 30, 2006 | 18.49 | 18.49 | 17.50 | 17.60 | 4,942,330 | -0.74(-4.03%) |
Jun 29, 2006 | 18.12 | 18.38 | 18.07 | 18.34 | 1,899,800 | +0.29(+1.61%) |
Jun 28, 2006 | 17.86 | 18.14 | 17.86 | 18.05 | 1,263,850 | +0.17(+0.95%) |
Jun 27, 2006 | 18.11 | 18.18 | 17.86 | 17.88 | 2,109,296 | -0.19(-1.05%) |
Jun 26, 2006 | 17.94 | 18.22 | 17.94 | 18.07 | 1,437,500 | +0.09(+0.50%) |
Jun 23, 2006 | 18.03 | 18.10 | 17.93 | 17.98 | 1,471,872 | -0.02(-0.11%) |
Jun 22, 2006 | 18.16 | 18.23 | 17.76 | 18.00 | 2,347,797 | -0.22(-1.21%) |
Jun 21, 2006 | 18.02 | 18.48 | 17.90 | 18.22 | 1,832,530 | +0.17(+0.94%) |
Jun 20, 2006 | 18.12 | 18.22 | 18.02 | 18.05 | 1,576,771 | +0.04(+0.22%) |
Jun 19, 2006 | 18.00 | 18.04 | 17.79 | 18.01 | 1,697,828 | +0.10(+0.56%) |
Jun 16, 2006 | 17.87 | 18.00 | 17.70 | 17.91 | 1,984,366 | -0.05(-0.28%) |
Jun 15, 2006 | 17.86 | 18.16 | 17.75 | 17.96 | 2,484,529 | +0.07(+0.39%) |
Jun 14, 2006 | 18.05 | 18.05 | 17.67 | 17.89 | 2,646,481 | -0.18(-1.00%) |
Jun 13, 2006 | 18.28 | 18.28 | 17.91 | 18.07 | 2,441,607 | -0.19(-1.04%) |
Jun 12, 2006 | 18.38 | 18.47 | 18.24 | 18.26 | 1,620,884 | -0.13(-0.71%) |
Jun 09, 2006 | 18.55 | 18.58 | 18.19 | 18.39 | 1,413,053 | -0.14(-0.76%) |
Jun 08, 2006 | 18.45 | 18.90 | 18.03 | 18.53 | 2,780,978 | -0.08(-0.43%) |
Jun 07, 2006 | 18.70 | 18.92 | 18.60 | 18.61 | 1,437,408 | -0.14(-0.75%) |
Jun 06, 2006 | 19.40 | 19.00 | 18.47 | 18.75 | 1,626,844 | -0.24(-1.26%) |
Jun 05, 2006 | 18.99 | 19.21 | 18.90 | 18.99 | 1,788,940 | -0.04(-0.21%) |
Jun 02, 2006 | 19.16 | 19.29 | 18.78 | 19.03 | 2,000,619 | -0.10(-0.52%) |
Jun 01, 2006 | 19.21 | 19.39 | 19.05 | 19.13 | 1,781,975 | -0.17(-0.88%) |
May 31, 2006 | 19.08 | 19.40 | 18.98 | 19.30 | 2,389,043 | +0.18(+0.94%) |
May 30, 2006 | 19.20 | 19.38 | 19.02 | 19.12 | 1,327,606 | -0.26(-1.34%) |
May 26, 2006 | 19.33 | 19.41 | 19.08 | 19.38 | 1,363,889 | +0.05(+0.26%) |
May 25, 2006 | 19.37 | 19.63 | 19.06 | 19.33 | 2,388,399 | +0.00(+0.00%) |
May 24, 2006 | 18.76 | 19.52 | 18.65 | 19.33 | 4,351,785 | +0.40(+2.11%) |
May 23, 2006 | 18.35 | 19.40 | 18.30 | 18.93 | 3,857,103 | +0.70(+3.84%) |
May 22, 2006 | 18.56 | 18.71 | 18.15 | 18.23 | 2,960,941 | -0.33(-1.78%) |
May 19, 2006 | 18.60 | 18.92 | 18.16 | 18.56 | 2,051,627 | +0.05(+0.27%) |
May 18, 2006 | 18.66 | 18.78 | 18.40 | 18.51 | 1,662,442 | -0.17(-0.91%) |
May 17, 2006 | 18.87 | 18.95 | 18.31 | 18.68 | 3,252,999 | -0.23(-1.22%) |
May 16, 2006 | 19.00 | 19.09 | 18.69 | 18.91 | 2,205,386 | -0.27(-1.41%) |
May 15, 2006 | 19.32 | 19.32 | 18.95 | 19.18 | 2,006,473 | -0.21(-1.08%) |
May 12, 2006 | 19.50 | 19.74 | 19.38 | 19.39 | 1,926,961 | -0.12(-0.62%) |
May 11, 2006 | 19.57 | 19.84 | 19.38 | 19.51 | 1,973,350 | -0.13(-0.66%) |
May 10, 2006 | 19.48 | 19.83 | 19.28 | 19.64 | 1,671,922 | +0.05(+0.26%) |
May 09, 2006 | 19.80 | 19.90 | 19.51 | 19.59 | 1,530,949 | -0.29(-1.46%) |
May 08, 2006 | 19.65 | 20.00 | 19.60 | 19.88 | 1,671,503 | +0.17(+0.86%) |
May 05, 2006 | 19.63 | 19.84 | 19.57 | 19.71 | 1,233,882 | +0.11(+0.56%) |
May 04, 2006 | 19.35 | 19.66 | 19.35 | 19.60 | 1,736,071 | +0.19(+0.98%) |
May 03, 2006 | 19.49 | 19.49 | 19.27 | 19.41 | 1,549,624 | -0.10(-0.51%) |
May 02, 2006 | 19.47 | 20.50 | 19.22 | 19.51 | 2,452,260 | +0.00(+0.00%) |
May 01, 2006 | 19.21 | 19.57 | 19.10 | 19.51 | 1,860,706 | +0.14(+0.72%) |
Apr 28, 2006 | 19.36 | 19.57 | 19.25 | 19.37 | 1,360,400 | +0.00(+0.00%) |
Apr 27, 2006 | 19.01 | 19.58 | 18.81 | 19.37 | 2,655,487 | +0.31(+1.63%) |
Apr 26, 2006 | 19.01 | 19.12 | 18.89 | 19.06 | 1,515,925 | +0.04(+0.21%) |
Apr 25, 2006 | 19.30 | 19.30 | 18.88 | 19.02 | 2,217,848 | -0.28(-1.45%) |
Apr 24, 2006 | 18.91 | 19.85 | 18.78 | 19.30 | 3,920,210 | +0.11(+0.57%) |
Apr 21, 2006 | 19.21 | 19.57 | 19.09 | 19.19 | 4,354,419 | +0.14(+0.73%) |
Apr 20, 2006 | 18.80 | 19.07 | 18.66 | 19.05 | 3,290,962 | +0.28(+1.49%) |
Apr 19, 2006 | 18.55 | 18.85 | 18.52 | 18.77 | 1,733,653 | +0.09(+0.48%) |
Apr 18, 2006 | 18.40 | 18.91 | 18.40 | 18.68 | 2,309,816 | +0.27(+1.47%) |
Apr 17, 2006 | 18.40 | 18.45 | 18.25 | 18.41 | 1,144,762 | +0.02(+0.11%) |
Apr 13, 2006 | 18.45 | 18.49 | 18.30 | 18.39 | 1,364,373 | -0.03(-0.16%) |
Apr 12, 2006 | 18.56 | 18.47 | 18.22 | 18.42 | 2,310,191 | -0.14(-0.75%) |
Apr 11, 2006 | 18.65 | 18.93 | 18.51 | 18.56 | 3,443,914 | -0.01(-0.05%) |
Apr 10, 2006 | 18.45 | 18.70 | 18.45 | 18.57 | 2,884,906 | +0.07(+0.38%) |
Apr 07, 2006 | 18.62 | 18.72 | 18.32 | 18.50 | 3,570,335 | -0.10(-0.54%) |
Apr 06, 2006 | 18.64 | 18.75 | 18.44 | 18.60 | 5,725,988 | -0.03(-0.16%) |
Apr 05, 2006 | 19.50 | 19.50 | 18.49 | 18.63 | 8,837,823 | -0.13(-0.69%) |
Apr 04, 2006 | 18.84 | 19.15 | 18.14 | 18.76 | 13,130,012 | -1.07(-5.40%) |
Apr 03, 2006 | 20.01 | 20.08 | 19.78 | 19.83 | 2,095,179 | -0.19(-0.95%) |
Mar 31, 2006 | 20.06 | 20.10 | 19.93 | 20.02 | 1,376,359 | -0.06(-0.30%) |
Mar 30, 2006 | 20.13 | 20.14 | 19.95 | 20.08 | 1,897,232 | -0.06(-0.30%) |
Mar 29, 2006 | 19.70 | 20.22 | 19.30 | 20.14 | 5,028,128 | +0.42(+2.13%) |
Mar 28, 2006 | 20.01 | 20.05 | 19.46 | 19.72 | 3,624,362 | -0.35(-1.74%) |
Mar 27, 2006 | 20.00 | 20.18 | 19.75 | 20.07 | 3,242,437 | +0.07(+0.35%) |
Mar 24, 2006 | 20.20 | 20.87 | 19.85 | 20.00 | 8,679,321 | -1.02(-4.85%) |
Mar 23, 2006 | 21.07 | 21.16 | 20.92 | 21.02 | 794,400 | -0.13(-0.61%) |
Mar 22, 2006 | 21.20 | 21.40 | 21.00 | 21.15 | 1,153,000 | -0.08(-0.38%) |
Mar 21, 2006 | 21.33 | 21.55 | 21.13 | 21.23 | 1,276,441 | -0.27(-1.26%) |
Mar 20, 2006 | 21.50 | 21.54 | 21.29 | 21.50 | 915,445 | -0.04(-0.19%) |
Mar 17, 2006 | 21.42 | 21.65 | 21.35 | 21.54 | 1,570,326 | +0.12(+0.56%) |
Mar 16, 2006 | 21.00 | 21.53 | 21.00 | 21.42 | 1,394,675 | +0.06(+0.28%) |
Mar 15, 2006 | 21.40 | 21.50 | 21.20 | 21.36 | 1,323,196 | +0.00(+0.00%) |
Mar 14, 2006 | 21.00 | 21.41 | 20.86 | 21.36 | 1,814,151 | +0.32(+1.52%) |
Mar 13, 2006 | 21.35 | 21.35 | 20.94 | 21.04 | 1,347,861 | -0.08(-0.38%) |
Mar 10, 2006 | 20.88 | 21.71 | 20.85 | 21.12 | 2,283,064 | +0.16(+0.76%) |
Mar 09, 2006 | 20.85 | 21.06 | 20.71 | 20.96 | 2,072,497 | +0.10(+0.48%) |
Mar 08, 2006 | 20.75 | 20.93 | 20.65 | 20.86 | 985,552 | +0.00(+0.00%) |
Mar 07, 2006 | 20.82 | 20.94 | 20.61 | 20.86 | 1,321,830 | -0.06(-0.29%) |
Mar 06, 2006 | 21.15 | 21.26 | 20.73 | 20.92 | 1,157,497 | -0.19(-0.90%) |
Mar 03, 2006 | 20.91 | 21.45 | 20.86 | 21.11 | 1,572,465 | +0.01(+0.05%) |
Mar 02, 2006 | 21.19 | 21.23 | 20.90 | 21.10 | 2,558,481 | -0.24(-1.12%) |