Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.90 | 20.02 | 19.73 | 19.91 | 511,257 | +0.08(+0.40%) |
Mar 29, 2007 | 20.17 | 20.21 | 19.66 | 19.83 | 629,597 | -0.29(-1.42%) |
Mar 28, 2007 | 19.98 | 20.22 | 19.78 | 20.12 | 1,137,660 | +0.04(+0.20%) |
Mar 27, 2007 | 20.07 | 20.09 | 19.74 | 20.08 | 908,545 | -0.06(-0.32%) |
Mar 26, 2007 | 19.94 | 20.15 | 19.78 | 20.14 | 429,084 | +0.30(+1.52%) |
Mar 23, 2007 | 19.90 | 20.01 | 19.83 | 19.84 | 494,979 | -0.04(-0.20%) |
Mar 22, 2007 | 19.98 | 19.99 | 19.84 | 19.88 | 411,026 | -0.06(-0.28%) |
Mar 21, 2007 | 19.73 | 20.00 | 19.60 | 19.94 | 818,420 | +0.18(+0.89%) |
Mar 20, 2007 | 19.78 | 19.91 | 19.63 | 19.76 | 698,055 | -0.10(-0.48%) |
Mar 19, 2007 | 19.64 | 19.95 | 19.63 | 19.86 | 681,070 | +0.29(+1.50%) |
Mar 16, 2007 | 19.77 | 19.98 | 19.54 | 19.56 | 1,014,681 | -0.21(-1.09%) |
Mar 15, 2007 | 19.69 | 19.87 | 19.59 | 19.78 | 482,298 | +0.11(+0.57%) |
Mar 14, 2007 | 19.35 | 19.71 | 19.22 | 19.67 | 1,110,347 | +0.28(+1.44%) |
Mar 13, 2007 | 19.63 | 19.59 | 19.29 | 19.39 | 847,473 | -0.24(-1.22%) |
Mar 12, 2007 | 19.61 | 19.78 | 19.47 | 19.63 | 689,916 | +0.10(+0.49%) |
Mar 09, 2007 | 19.49 | 19.66 | 19.32 | 19.53 | 499,600 | +0.06(+0.29%) |
Mar 08, 2007 | 19.47 | 19.70 | 19.20 | 19.47 | 855,189 | +0.07(+0.37%) |
Mar 07, 2007 | 19.59 | 19.62 | 19.37 | 19.40 | 674,723 | -0.24(-1.22%) |
Mar 06, 2007 | 19.44 | 19.73 | 19.38 | 19.64 | 417,794 | +0.35(+1.82%) |
Mar 05, 2007 | 19.27 | 19.73 | 19.27 | 19.29 | 614,259 | -0.18(-0.94%) |
Mar 02, 2007 | 19.62 | 19.81 | 19.43 | 19.47 | 744,780 | -0.22(-1.13%) |
Mar 01, 2007 | 19.35 | 19.86 | 19.12 | 19.70 | 858,285 | +0.07(+0.37%) |
Feb 28, 2007 | 19.33 | 19.79 | 19.16 | 19.63 | 1,052,635 | +0.25(+1.31%) |
Feb 27, 2007 | 20.02 | 20.10 | 19.30 | 19.37 | 866,277 | -0.80(-3.98%) |
Feb 26, 2007 | 20.25 | 20.49 | 20.05 | 20.17 | 478,344 | -0.13(-0.63%) |
Feb 23, 2007 | 20.28 | 20.38 | 20.14 | 20.30 | 512,219 | -0.06(-0.27%) |
Feb 22, 2007 | 20.41 | 20.57 | 20.17 | 20.36 | 595,598 | -0.04(-0.20%) |
Feb 21, 2007 | 19.67 | 20.45 | 19.67 | 20.40 | 763,119 | +0.37(+1.87%) |
Feb 20, 2007 | 20.21 | 20.51 | 19.95 | 20.02 | 1,356,163 | -0.26(-1.29%) |
Feb 16, 2007 | 20.20 | 20.33 | 19.97 | 20.29 | 646,038 | +0.09(+0.43%) |
Feb 15, 2007 | 20.03 | 20.28 | 20.00 | 20.20 | 612,746 | +0.25(+1.24%) |
Feb 14, 2007 | 20.02 | 20.17 | 19.88 | 19.95 | 464,321 | +0.01(+0.04%) |
Feb 13, 2007 | 19.71 | 20.06 | 19.71 | 19.94 | 485,596 | +0.27(+1.38%) |
Feb 12, 2007 | 19.62 | 19.74 | 19.41 | 19.67 | 754,768 | +0.00(+0.00%) |
Feb 09, 2007 | 19.94 | 20.02 | 19.59 | 19.67 | 646,254 | -0.34(-1.71%) |
Feb 08, 2007 | 19.70 | 20.07 | 19.70 | 20.02 | 682,036 | +0.25(+1.25%) |
Feb 07, 2007 | 19.73 | 19.82 | 19.59 | 19.77 | 644,944 | +0.13(+0.65%) |
Feb 06, 2007 | 19.53 | 19.76 | 19.50 | 19.64 | 1,261,092 | +0.14(+0.73%) |
Feb 05, 2007 | 19.65 | 19.65 | 19.43 | 19.50 | 971,418 | -0.52(-2.58%) |
Feb 02, 2007 | 19.96 | 20.15 | 19.92 | 20.02 | 510,898 | -0.10(-0.51%) |
Feb 01, 2007 | 19.98 | 20.21 | 19.82 | 20.12 | 354,534 | +0.16(+0.80%) |
Jan 31, 2007 | 19.81 | 20.13 | 19.67 | 19.96 | 846,548 | +0.08(+0.40%) |
Jan 30, 2007 | 19.67 | 19.92 | 19.67 | 19.88 | 1,217,462 | +0.18(+0.89%) |
Jan 29, 2007 | 19.59 | 19.90 | 19.57 | 19.70 | 1,251,783 | -0.03(-0.16%) |
Jan 26, 2007 | 19.62 | 20.21 | 19.61 | 19.74 | 2,056,053 | +0.42(+2.18%) |
Jan 25, 2007 | 19.57 | 19.61 | 19.16 | 19.32 | 1,394,665 | -0.21(-1.06%) |
Jan 24, 2007 | 20.05 | 20.09 | 19.31 | 19.52 | 2,029,806 | -0.97(-4.74%) |
Jan 23, 2007 | 20.37 | 20.60 | 20.21 | 20.49 | 507,456 | +0.04(+0.19%) |
Jan 22, 2007 | 20.61 | 20.69 | 20.21 | 20.45 | 481,029 | -0.10(-0.46%) |
Jan 19, 2007 | 20.48 | 20.57 | 20.40 | 20.55 | 390,674 | -0.01(-0.04%) |
Jan 18, 2007 | 20.96 | 21.06 | 20.56 | 20.56 | 632,690 | -0.48(-2.27%) |
Jan 17, 2007 | 21.33 | 21.44 | 21.00 | 21.03 | 797,468 | -0.26(-1.23%) |
Jan 16, 2007 | 21.12 | 21.46 | 21.12 | 21.30 | 591,945 | +0.18(+0.83%) |
Jan 12, 2007 | 20.69 | 21.33 | 20.69 | 21.12 | 650,269 | +0.38(+1.84%) |
Jan 11, 2007 | 20.76 | 21.36 | 20.67 | 20.74 | 964,173 | +0.02(+0.08%) |
Jan 10, 2007 | 20.74 | 20.91 | 20.60 | 20.72 | 340,703 | -0.16(-0.76%) |
Jan 09, 2007 | 20.76 | 20.95 | 20.64 | 20.88 | 434,731 | +0.12(+0.58%) |
Jan 08, 2007 | 20.84 | 20.93 | 20.41 | 20.76 | 607,047 | -0.06(-0.31%) |
Jan 05, 2007 | 21.10 | 21.25 | 20.68 | 20.83 | 431,697 | -0.26(-1.25%) |
Jan 04, 2007 | 20.69 | 21.19 | 20.67 | 21.09 | 1,069,788 | +0.35(+1.69%) |
Jan 03, 2007 | 21.18 | 21.25 | 20.45 | 20.74 | 1,141,347 | -0.53(-2.51%) |
Dec 29, 2006 | 21.65 | 21.72 | 21.25 | 21.27 | 360,737 | -0.44(-2.02%) |
Dec 28, 2006 | 21.74 | 21.88 | 21.58 | 21.71 | 235,041 | -0.07(-0.33%) |
Dec 27, 2006 | 21.68 | 21.94 | 21.58 | 21.78 | 301,022 | +0.18(+0.85%) |
Dec 26, 2006 | 21.50 | 21.81 | 21.44 | 21.60 | 351,449 | +0.15(+0.70%) |
Dec 22, 2006 | 21.61 | 21.81 | 21.30 | 21.45 | 159,276 | -0.10(-0.44%) |
Dec 21, 2006 | 21.54 | 21.81 | 21.46 | 21.54 | 276,325 | -0.09(-0.40%) |
Dec 20, 2006 | 21.61 | 21.99 | 21.53 | 21.63 | 416,942 | +0.09(+0.41%) |
Dec 19, 2006 | 21.15 | 21.69 | 21.15 | 21.54 | 426,699 | +0.29(+1.39%) |
Dec 18, 2006 | 21.49 | 21.53 | 21.16 | 21.25 | 267,723 | -0.16(-0.74%) |
Dec 15, 2006 | 21.52 | 21.58 | 21.30 | 21.41 | 761,154 | -0.12(-0.55%) |
Dec 14, 2006 | 21.81 | 22.16 | 21.53 | 21.53 | 321,277 | -0.20(-0.92%) |
Dec 13, 2006 | 21.50 | 21.90 | 21.42 | 21.73 | 540,517 | +0.39(+1.83%) |
Dec 12, 2006 | 21.52 | 21.70 | 21.07 | 21.34 | 491,640 | -0.14(-0.63%) |
Dec 11, 2006 | 21.36 | 21.78 | 21.36 | 21.47 | 400,171 | +0.05(+0.22%) |
Dec 08, 2006 | 21.57 | 21.57 | 21.02 | 21.42 | 542,257 | -0.11(-0.52%) |
Dec 07, 2006 | 21.61 | 21.83 | 21.38 | 21.54 | 397,556 | -0.06(-0.29%) |
Dec 06, 2006 | 21.78 | 21.80 | 21.50 | 21.60 | 341,790 | -0.14(-0.62%) |
Dec 05, 2006 | 22.12 | 22.12 | 21.49 | 21.73 | 528,371 | -0.28(-1.27%) |
Dec 04, 2006 | 21.77 | 22.21 | 21.75 | 22.01 | 320,727 | +0.28(+1.28%) |
Dec 01, 2006 | 22.06 | 22.19 | 21.44 | 21.73 | 458,573 | -0.33(-1.51%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.93 | 22.07 | 481,000 | -0.10(-0.47%) |
Nov 29, 2006 | 22.05 | 22.28 | 21.79 | 22.17 | 700,457 | +0.26(+1.20%) |
Nov 28, 2006 | 21.22 | 22.00 | 21.12 | 21.91 | 810,468 | +0.69(+3.26%) |
Nov 27, 2006 | 21.93 | 21.93 | 21.06 | 21.22 | 538,594 | -0.72(-3.30%) |
Nov 24, 2006 | 21.85 | 22.18 | 21.77 | 21.94 | 120,730 | -0.09(-0.40%) |
Nov 22, 2006 | 22.05 | 22.26 | 21.82 | 22.03 | 275,191 | -0.09(-0.40%) |
Nov 21, 2006 | 22.35 | 22.36 | 21.97 | 22.12 | 350,356 | -0.22(-1.00%) |
Nov 20, 2006 | 22.07 | 22.39 | 21.89 | 22.34 | 449,838 | +0.41(+1.85%) |
Nov 17, 2006 | 22.01 | 22.20 | 21.74 | 21.93 | 463,089 | -0.17(-0.76%) |
Nov 16, 2006 | 22.41 | 22.41 | 22.06 | 22.10 | 424,203 | -0.18(-0.82%) |
Nov 15, 2006 | 22.24 | 22.46 | 22.11 | 22.28 | 424,667 | +0.02(+0.11%) |
Nov 14, 2006 | 22.03 | 22.28 | 21.73 | 22.26 | 574,686 | +0.21(+0.97%) |
Nov 13, 2006 | 21.63 | 22.12 | 21.62 | 22.04 | 569,406 | +0.41(+1.91%) |
Nov 10, 2006 | 21.88 | 21.97 | 21.49 | 21.63 | 602,471 | -0.18(-0.84%) |
Nov 09, 2006 | 22.32 | 22.33 | 21.68 | 21.81 | 568,565 | -0.41(-1.86%) |
Nov 08, 2006 | 21.81 | 22.32 | 21.59 | 22.23 | 451,951 | +0.33(+1.53%) |
Nov 07, 2006 | 21.73 | 22.24 | 21.70 | 21.89 | 572,183 | +0.15(+0.70%) |
Nov 06, 2006 | 21.50 | 22.08 | 21.38 | 21.74 | 973,693 | +0.53(+2.48%) |
Nov 03, 2006 | 21.46 | 21.51 | 21.14 | 21.22 | 455,363 | -0.22(-1.04%) |
Nov 02, 2006 | 21.05 | 21.63 | 21.05 | 21.44 | 599,139 | +0.26(+1.24%) |
Nov 01, 2006 | 21.44 | 21.65 | 21.11 | 21.18 | 460,873 | -0.29(-1.37%) |
Oct 31, 2006 | 21.63 | 21.72 | 21.38 | 21.47 | 509,489 | -0.06(-0.30%) |
Oct 30, 2006 | 21.53 | 21.71 | 21.38 | 21.54 | 614,581 | -0.05(-0.22%) |
Oct 27, 2006 | 21.61 | 21.81 | 21.50 | 21.58 | 333,815 | -0.14(-0.66%) |
Oct 26, 2006 | 21.50 | 21.75 | 21.42 | 21.73 | 615,444 | +0.17(+0.78%) |
Oct 25, 2006 | 21.77 | 22.00 | 20.78 | 21.56 | 690,867 | -0.35(-1.60%) |
Oct 24, 2006 | 22.40 | 22.44 | 21.79 | 21.91 | 610,145 | -0.44(-1.96%) |
Oct 23, 2006 | 22.13 | 22.41 | 22.00 | 22.35 | 413,650 | +0.08(+0.36%) |
Oct 20, 2006 | 22.34 | 22.41 | 22.04 | 22.27 | 390,751 | +0.04(+0.18%) |
Oct 19, 2006 | 22.35 | 22.59 | 22.10 | 22.23 | 379,914 | -0.10(-0.46%) |
Oct 18, 2006 | 22.37 | 22.64 | 22.12 | 22.33 | 747,815 | +0.02(+0.11%) |
Oct 17, 2006 | 22.14 | 22.41 | 21.99 | 22.31 | 334,201 | +0.01(+0.04%) |
Oct 16, 2006 | 22.28 | 22.43 | 22.16 | 22.30 | 421,067 | +0.06(+0.29%) |
Oct 13, 2006 | 22.24 | 22.40 | 22.12 | 22.24 | 338,860 | +0.06(+0.29%) |
Oct 12, 2006 | 22.27 | 22.36 | 22.11 | 22.17 | 255,654 | +0.09(+0.40%) |
Oct 11, 2006 | 22.00 | 22.38 | 21.44 | 22.08 | 842,723 | +0.08(+0.36%) |
Oct 10, 2006 | 21.86 | 22.22 | 21.73 | 22.00 | 608,807 | +0.19(+0.88%) |
Oct 09, 2006 | 21.56 | 21.86 | 21.34 | 21.81 | 506,388 | +0.20(+0.92%) |
Oct 06, 2006 | 21.81 | 21.89 | 21.56 | 21.61 | 458,186 | -0.18(-0.84%) |
Oct 05, 2006 | 21.30 | 21.85 | 21.22 | 21.80 | 512,663 | +0.56(+2.62%) |
Oct 04, 2006 | 20.99 | 21.46 | 20.93 | 21.24 | 472,794 | +0.21(+1.02%) |
Oct 03, 2006 | 21.25 | 21.26 | 20.97 | 21.03 | 429,422 | -0.20(-0.94%) |
Oct 02, 2006 | 21.00 | 21.43 | 20.93 | 21.23 | 645,873 | +0.19(+0.91%) |
Sep 29, 2006 | 21.36 | 21.47 | 21.02 | 21.03 | 425,906 | -0.26(-1.23%) |
Sep 28, 2006 | 21.49 | 21.50 | 21.12 | 21.30 | 269,394 | -0.14(-0.67%) |
Sep 27, 2006 | 21.11 | 21.50 | 21.10 | 21.44 | 648,184 | +0.26(+1.24%) |
Sep 26, 2006 | 21.30 | 21.46 | 21.06 | 21.18 | 671,782 | -0.12(-0.56%) |
Sep 25, 2006 | 20.69 | 21.37 | 20.69 | 21.30 | 844,317 | +0.60(+2.88%) |
Sep 22, 2006 | 20.77 | 20.96 | 20.46 | 20.70 | 293,995 | -0.17(-0.80%) |
Sep 21, 2006 | 20.87 | 21.29 | 20.76 | 20.87 | 603,945 | +0.02(+0.11%) |
Sep 20, 2006 | 20.68 | 20.88 | 20.42 | 20.84 | 828,880 | +0.15(+0.73%) |
Sep 19, 2006 | 20.65 | 20.78 | 20.07 | 20.69 | 1,612,223 | -0.76(-3.56%) |
Sep 18, 2006 | 21.43 | 21.87 | 21.37 | 21.46 | 470,087 | -0.06(-0.30%) |
Sep 15, 2006 | 21.73 | 21.81 | 21.43 | 21.52 | 822,476 | -0.10(-0.44%) |
Sep 14, 2006 | 21.49 | 21.65 | 21.23 | 21.61 | 460,084 | +0.06(+0.26%) |
Sep 13, 2006 | 21.34 | 21.67 | 21.33 | 21.56 | 572,065 | +0.16(+0.74%) |
Sep 12, 2006 | 21.07 | 21.65 | 20.92 | 21.40 | 716,805 | +0.39(+1.86%) |
Sep 11, 2006 | 21.40 | 21.49 | 20.80 | 21.01 | 910,905 | -0.41(-1.93%) |
Sep 08, 2006 | 21.31 | 21.65 | 21.11 | 21.42 | 466,133 | +0.26(+1.24%) |
Sep 07, 2006 | 20.78 | 21.53 | 20.74 | 21.16 | 469,943 | +0.27(+1.30%) |
Sep 06, 2006 | 21.65 | 21.73 | 20.89 | 20.89 | 564,987 | -0.81(-3.74%) |
Sep 05, 2006 | 21.47 | 21.77 | 21.36 | 21.70 | 309,256 | +0.31(+1.45%) |
Sep 01, 2006 | 21.56 | 21.67 | 21.34 | 21.39 | 306,576 | -0.03(-0.15%) |
Aug 31, 2006 | 21.75 | 21.80 | 21.41 | 21.42 | 512,154 | -0.25(-1.14%) |
Aug 30, 2006 | 21.78 | 21.87 | 21.51 | 21.67 | 377,608 | -0.06(-0.26%) |
Aug 29, 2006 | 21.38 | 21.76 | 21.23 | 21.73 | 499,043 | +0.33(+1.56%) |
Aug 28, 2006 | 21.08 | 21.56 | 21.03 | 21.39 | 512,289 | +0.27(+1.28%) |
Aug 25, 2006 | 21.27 | 21.57 | 21.03 | 21.12 | 332,457 | -0.21(-1.01%) |
Aug 24, 2006 | 21.51 | 21.51 | 21.19 | 21.34 | 367,399 | +0.01(+0.04%) |
Aug 23, 2006 | 21.41 | 21.53 | 21.09 | 21.33 | 305,988 | -0.01(-0.04%) |
Aug 22, 2006 | 21.25 | 21.58 | 21.19 | 21.34 | 570,525 | +0.14(+0.64%) |
Aug 21, 2006 | 21.20 | 21.26 | 20.92 | 21.20 | 575,364 | -0.01(-0.04%) |
Aug 18, 2006 | 21.28 | 21.30 | 20.87 | 21.21 | 680,546 | -0.19(-0.89%) |
Aug 17, 2006 | 21.56 | 21.56 | 21.24 | 21.40 | 674,923 | -0.15(-0.70%) |
Aug 16, 2006 | 21.57 | 21.59 | 21.33 | 21.55 | 448,006 | +0.07(+0.33%) |
Aug 15, 2006 | 21.53 | 21.65 | 21.08 | 21.48 | 615,990 | +0.04(+0.19%) |
Aug 14, 2006 | 21.04 | 21.54 | 20.80 | 21.44 | 426,459 | +0.59(+2.82%) |
Aug 11, 2006 | 21.22 | 21.22 | 20.68 | 20.85 | 291,452 | -0.37(-1.76%) |
Aug 10, 2006 | 20.99 | 21.33 | 20.75 | 21.23 | 483,492 | +0.10(+0.49%) |
Aug 09, 2006 | 21.21 | 21.57 | 21.05 | 21.12 | 429,732 | +0.13(+0.61%) |
Aug 08, 2006 | 21.49 | 21.58 | 20.90 | 20.99 | 539,373 | -0.50(-2.33%) |
Aug 07, 2006 | 20.93 | 21.55 | 20.93 | 21.50 | 928,242 | +0.44(+2.08%) |
Aug 04, 2006 | 21.49 | 21.57 | 20.87 | 21.06 | 416,497 | -0.29(-1.34%) |
Aug 03, 2006 | 20.82 | 21.46 | 20.79 | 21.34 | 716,740 | +0.33(+1.55%) |
Aug 02, 2006 | 20.71 | 21.21 | 20.60 | 21.02 | 1,090,129 | +0.41(+2.01%) |
Aug 01, 2006 | 20.59 | 20.91 | 20.47 | 20.60 | 597,574 | -0.12(-0.58%) |
Jul 31, 2006 | 20.69 | 20.77 | 20.59 | 20.72 | 883,284 | -0.03(-0.15%) |
Jul 28, 2006 | 20.28 | 20.86 | 20.25 | 20.76 | 909,142 | +0.48(+2.35%) |
Jul 27, 2006 | 19.76 | 20.59 | 19.72 | 20.28 | 1,543,235 | -0.18(-0.86%) |
Jul 26, 2006 | 19.98 | 20.66 | 19.92 | 20.45 | 1,951,551 | +0.59(+2.96%) |
Jul 25, 2006 | 19.90 | 20.11 | 19.67 | 19.86 | 789,460 | +0.04(+0.20%) |
Jul 24, 2006 | 19.66 | 19.94 | 19.59 | 19.82 | 716,184 | +0.32(+1.63%) |
Jul 21, 2006 | 19.48 | 19.71 | 19.38 | 19.51 | 568,768 | -0.04(-0.20%) |
Jul 20, 2006 | 19.94 | 19.98 | 19.51 | 19.55 | 827,700 | -0.35(-1.76%) |
Jul 19, 2006 | 19.63 | 20.04 | 19.63 | 19.90 | 1,101,961 | +0.21(+1.05%) |
Jul 18, 2006 | 18.94 | 19.78 | 18.88 | 19.69 | 1,928,331 | +0.90(+4.79%) |
Jul 17, 2006 | 18.70 | 19.06 | 18.62 | 18.79 | 495,598 | +0.06(+0.30%) |
Jul 14, 2006 | 18.77 | 18.94 | 18.45 | 18.73 | 587,139 | -0.04(-0.21%) |
Jul 13, 2006 | 18.61 | 19.13 | 18.61 | 18.77 | 699,599 | +0.11(+0.60%) |
Jul 12, 2006 | 19.04 | 19.10 | 18.62 | 18.66 | 811,342 | -0.46(-2.41%) |
Jul 11, 2006 | 18.93 | 19.17 | 18.74 | 19.12 | 240,356 | +0.13(+0.67%) |
Jul 10, 2006 | 19.12 | 19.32 | 18.93 | 19.00 | 446,439 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.82 | 19.12 | 19.12 | 721,192 | -0.63(-3.18%) |
Jul 06, 2006 | 19.56 | 19.83 | 19.56 | 19.75 | 532,871 | +0.08(+0.40%) |
Jul 05, 2006 | 19.62 | 19.78 | 19.32 | 19.67 | 475,476 | -0.03(-0.16%) |
Jul 03, 2006 | 19.84 | 19.86 | 19.61 | 19.70 | 226,031 | +0.02(+0.08%) |
Jun 30, 2006 | 19.91 | 19.97 | 19.66 | 19.69 | 591,141 | -0.16(-0.80%) |
Jun 29, 2006 | 19.00 | 19.90 | 19.00 | 19.85 | 609,543 | +0.90(+4.75%) |
Jun 28, 2006 | 19.19 | 19.19 | 18.77 | 18.95 | 647,709 | -0.14(-0.71%) |
Jun 27, 2006 | 19.35 | 19.46 | 19.02 | 19.08 | 542,934 | -0.21(-1.07%) |
Jun 26, 2006 | 19.32 | 19.52 | 19.20 | 19.29 | 613,690 | +0.08(+0.41%) |
Jun 23, 2006 | 19.09 | 19.42 | 19.02 | 19.21 | 676,299 | +0.06(+0.33%) |
Jun 22, 2006 | 19.24 | 19.40 | 19.10 | 19.15 | 399,286 | -0.16(-0.82%) |
Jun 21, 2006 | 19.13 | 19.49 | 19.13 | 19.31 | 558,047 | +0.06(+0.33%) |
Jun 20, 2006 | 19.34 | 19.50 | 19.16 | 19.24 | 284,550 | -0.12(-0.62%) |
Jun 19, 2006 | 19.63 | 20.02 | 19.24 | 19.36 | 1,261,183 | -0.10(-0.53%) |
Jun 16, 2006 | 19.51 | 19.70 | 19.14 | 19.47 | 1,161,506 | -0.04(-0.20%) |
Jun 15, 2006 | 18.88 | 19.59 | 18.73 | 19.51 | 613,675 | +0.82(+4.39%) |
Jun 14, 2006 | 18.63 | 18.74 | 18.35 | 18.69 | 372,634 | +0.11(+0.60%) |
Jun 13, 2006 | 18.68 | 19.03 | 18.35 | 18.57 | 430,408 | -0.09(-0.47%) |
Jun 12, 2006 | 19.24 | 19.34 | 18.65 | 18.66 | 444,504 | -0.53(-2.78%) |
Jun 09, 2006 | 19.16 | 19.61 | 19.16 | 19.20 | 656,672 | +0.10(+0.54%) |
Jun 08, 2006 | 19.00 | 19.15 | 18.57 | 19.09 | 654,038 | +0.06(+0.33%) |
Jun 07, 2006 | 18.81 | 19.27 | 18.72 | 19.03 | 691,170 | +0.29(+1.53%) |
Jun 06, 2006 | 18.69 | 18.80 | 18.52 | 18.74 | 719,800 | +0.13(+0.68%) |
Jun 05, 2006 | 18.98 | 19.15 | 18.58 | 18.61 | 867,015 | -0.37(-1.93%) |
Jun 02, 2006 | 19.04 | 19.18 | 18.77 | 18.98 | 461,501 | +0.12(+0.63%) |
Jun 01, 2006 | 18.53 | 18.94 | 18.50 | 18.86 | 891,157 | +0.33(+1.80%) |
May 31, 2006 | 18.42 | 18.65 | 18.31 | 18.53 | 944,502 | +0.23(+1.26%) |
May 30, 2006 | 18.71 | 18.87 | 18.29 | 18.30 | 752,212 | -0.55(-2.91%) |
May 26, 2006 | 19.16 | 19.16 | 18.75 | 18.85 | 361,264 | -0.17(-0.88%) |
May 25, 2006 | 18.94 | 19.12 | 18.65 | 19.01 | 419,257 | +0.24(+1.27%) |
May 24, 2006 | 18.73 | 19.00 | 18.49 | 18.77 | 808,673 | +0.05(+0.26%) |
May 23, 2006 | 19.15 | 19.20 | 18.70 | 18.73 | 610,366 | -0.29(-1.55%) |
May 22, 2006 | 19.10 | 19.25 | 18.71 | 19.02 | 517,050 | -0.14(-0.71%) |
May 19, 2006 | 19.05 | 19.38 | 18.90 | 19.16 | 441,996 | +0.10(+0.54%) |
May 18, 2006 | 19.24 | 19.38 | 19.01 | 19.05 | 300,088 | -0.07(-0.37%) |
May 17, 2006 | 19.19 | 19.37 | 19.05 | 19.12 | 586,466 | -0.18(-0.91%) |
May 16, 2006 | 19.47 | 19.53 | 19.21 | 19.30 | 438,801 | -0.10(-0.53%) |
May 15, 2006 | 19.28 | 19.50 | 19.19 | 19.40 | 591,561 | -0.01(-0.04%) |
May 12, 2006 | 19.72 | 19.75 | 19.33 | 19.41 | 750,184 | -0.39(-1.97%) |
May 11, 2006 | 20.34 | 20.37 | 19.79 | 19.80 | 530,220 | -0.49(-2.39%) |
May 10, 2006 | 20.47 | 20.53 | 20.23 | 20.29 | 508,735 | -0.25(-1.20%) |
May 09, 2006 | 20.64 | 20.69 | 20.44 | 20.53 | 746,880 | -0.01(-0.04%) |
May 08, 2006 | 20.50 | 20.67 | 20.49 | 20.54 | 635,905 | -0.07(-0.35%) |
May 05, 2006 | 20.61 | 20.68 | 20.32 | 20.61 | 623,346 | +0.15(+0.74%) |
May 04, 2006 | 20.37 | 20.56 | 20.31 | 20.46 | 515,148 | +0.13(+0.63%) |
May 03, 2006 | 20.37 | 20.53 | 20.23 | 20.33 | 343,949 | -0.06(-0.27%) |
May 02, 2006 | 20.17 | 20.42 | 20.06 | 20.39 | 505,286 | +0.29(+1.47%) |
May 01, 2006 | 20.25 | 20.45 | 20.01 | 20.09 | 566,543 | -0.02(-0.12%) |
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,183 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.13 | 902,528 | -0.41(-2.02%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,252 | +0.77(+3.91%) |
Apr 25, 2006 | 19.55 | 20.02 | 19.55 | 19.77 | 810,534 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.74 | 19.28 | 19.63 | 681,181 | +0.25(+1.31%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,156 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.43 | 280,111 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.59 | 19.24 | 19.49 | 474,374 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.89 | 19.22 | 497,953 | +0.37(+1.99%) |
Apr 17, 2006 | 18.73 | 18.85 | 18.73 | 18.85 | 540,190 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,691 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,791 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,400 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,533 | -0.05(-0.25%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.73 | 838,267 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.77 | 559,780 | +0.17(+0.90%) |
Apr 05, 2006 | 18.69 | 18.76 | 18.30 | 18.60 | 733,457 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,132 | +0.06(+0.34%) |