Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.56 | 21.61 | 21.37 | 21.44 | 1,221,417 | -0.06(-0.26%) |
Mar 29, 2007 | 21.70 | 21.80 | 21.45 | 21.49 | 1,608,183 | -0.18(-0.85%) |
Mar 28, 2007 | 21.78 | 21.83 | 21.54 | 21.68 | 1,260,404 | -0.12(-0.55%) |
Mar 27, 2007 | 21.74 | 21.92 | 21.72 | 21.80 | 1,046,527 | -0.23(-1.02%) |
Mar 26, 2007 | 21.97 | 22.07 | 21.65 | 22.02 | 1,357,684 | +0.04(+0.18%) |
Mar 23, 2007 | 22.08 | 22.15 | 21.87 | 21.98 | 1,438,481 | -0.10(-0.44%) |
Mar 22, 2007 | 21.73 | 22.09 | 21.66 | 22.08 | 1,237,501 | +0.24(+1.10%) |
Mar 21, 2007 | 21.83 | 21.86 | 21.44 | 21.84 | 2,236,892 | -0.04(-0.18%) |
Mar 20, 2007 | 22.22 | 22.58 | 21.65 | 21.88 | 3,465,551 | -0.41(-1.84%) |
Mar 19, 2007 | 22.23 | 22.31 | 22.02 | 22.29 | 1,254,212 | +0.20(+0.91%) |
Mar 16, 2007 | 22.21 | 22.29 | 21.94 | 22.09 | 1,241,988 | -0.10(-0.47%) |
Mar 15, 2007 | 21.93 | 22.40 | 21.92 | 22.19 | 1,823,857 | +0.20(+0.91%) |
Mar 14, 2007 | 21.88 | 22.06 | 21.57 | 21.99 | 2,750,311 | +0.51(+2.36%) |
Mar 13, 2007 | 21.74 | 21.76 | 21.33 | 21.49 | 1,583,794 | -0.26(-1.18%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.59 | 21.74 | 1,078,685 | +0.07(+0.33%) |
Mar 09, 2007 | 21.72 | 22.11 | 21.39 | 21.67 | 2,472,410 | -0.53(-2.39%) |
Mar 08, 2007 | 22.12 | 22.38 | 21.99 | 22.20 | 2,021,393 | +0.19(+0.88%) |
Mar 07, 2007 | 21.85 | 22.10 | 21.57 | 22.01 | 2,584,233 | +0.59(+2.74%) |
Mar 06, 2007 | 21.06 | 21.65 | 21.06 | 21.42 | 1,142,618 | +0.46(+2.19%) |
Mar 05, 2007 | 21.28 | 21.41 | 20.96 | 20.96 | 1,059,183 | -0.50(-2.32%) |
Mar 02, 2007 | 21.66 | 21.74 | 21.45 | 21.46 | 1,277,307 | -0.27(-1.26%) |
Mar 01, 2007 | 21.74 | 22.12 | 21.40 | 21.74 | 1,563,038 | -0.22(-0.99%) |
Feb 28, 2007 | 22.02 | 22.14 | 21.76 | 21.95 | 1,262,975 | +0.02(+0.07%) |
Feb 27, 2007 | 22.26 | 22.43 | 21.86 | 21.94 | 1,731,970 | -0.72(-3.16%) |
Feb 26, 2007 | 22.78 | 22.89 | 22.56 | 22.65 | 779,024 | -0.01(-0.04%) |
Feb 23, 2007 | 22.51 | 22.78 | 22.29 | 22.66 | 1,079,097 | +0.20(+0.90%) |
Feb 22, 2007 | 22.93 | 22.96 | 22.44 | 22.46 | 1,368,383 | -0.40(-1.76%) |
Feb 21, 2007 | 22.28 | 23.24 | 22.19 | 22.86 | 3,229,865 | +0.51(+2.27%) |
Feb 20, 2007 | 21.82 | 22.39 | 21.75 | 22.35 | 1,650,723 | +0.47(+2.13%) |
Feb 16, 2007 | 21.88 | 21.91 | 21.63 | 21.89 | 716,651 | +0.04(+0.18%) |
Feb 15, 2007 | 21.60 | 21.92 | 21.57 | 21.85 | 945,394 | +0.22(+1.00%) |
Feb 14, 2007 | 21.63 | 21.82 | 21.32 | 21.63 | 2,016,888 | +0.32(+1.51%) |
Feb 13, 2007 | 21.61 | 21.90 | 21.28 | 21.31 | 3,050,194 | +0.17(+0.80%) |
Feb 12, 2007 | 21.28 | 21.49 | 21.06 | 21.14 | 1,511,318 | -0.19(-0.91%) |
Feb 09, 2007 | 21.53 | 21.72 | 21.28 | 21.33 | 1,261,237 | -0.23(-1.04%) |
Feb 08, 2007 | 21.76 | 21.87 | 21.34 | 21.56 | 3,030,610 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.92 | 21.28 | 21.64 | 5,604,318 | -0.69(-3.10%) |
Feb 06, 2007 | 22.52 | 22.52 | 22.07 | 22.33 | 1,403,724 | +0.06(+0.25%) |
Feb 05, 2007 | 22.28 | 22.68 | 22.08 | 22.27 | 1,871,803 | +0.02(+0.11%) |
Feb 02, 2007 | 22.33 | 22.42 | 22.15 | 22.25 | 872,090 | -0.05(-0.22%) |
Feb 01, 2007 | 22.24 | 22.60 | 22.04 | 22.30 | 1,564,756 | +0.07(+0.33%) |
Jan 31, 2007 | 21.65 | 22.27 | 21.54 | 22.23 | 1,460,575 | +0.56(+2.56%) |
Jan 30, 2007 | 21.49 | 21.71 | 21.40 | 21.67 | 1,013,023 | +0.18(+0.82%) |
Jan 29, 2007 | 21.33 | 21.88 | 21.32 | 21.49 | 1,618,861 | +0.17(+0.79%) |
Jan 26, 2007 | 21.39 | 21.56 | 21.10 | 21.33 | 752,163 | -0.06(-0.30%) |
Jan 25, 2007 | 21.73 | 21.78 | 21.22 | 21.39 | 1,307,671 | -0.39(-1.77%) |
Jan 24, 2007 | 21.88 | 21.92 | 21.53 | 21.78 | 1,411,077 | -0.09(-0.40%) |
Jan 23, 2007 | 21.10 | 22.69 | 21.06 | 21.86 | 5,559,605 | +0.78(+3.70%) |
Jan 22, 2007 | 21.49 | 21.49 | 20.87 | 21.08 | 2,056,560 | -0.37(-1.72%) |
Jan 19, 2007 | 21.67 | 21.68 | 21.35 | 21.45 | 1,396,444 | -0.27(-1.26%) |
Jan 18, 2007 | 21.59 | 21.86 | 21.57 | 21.73 | 1,164,481 | +0.01(+0.04%) |
Jan 17, 2007 | 22.10 | 22.18 | 21.60 | 21.72 | 2,244,849 | -0.67(-2.98%) |
Jan 16, 2007 | 22.12 | 22.51 | 22.12 | 22.39 | 1,105,691 | +0.13(+0.58%) |
Jan 12, 2007 | 22.16 | 22.32 | 22.07 | 22.26 | 1,132,320 | +0.11(+0.51%) |
Jan 11, 2007 | 21.94 | 22.20 | 21.84 | 22.15 | 1,673,790 | +0.41(+1.89%) |
Jan 10, 2007 | 21.56 | 22.00 | 21.46 | 21.74 | 2,254,500 | +0.02(+0.11%) |
Jan 09, 2007 | 21.30 | 22.02 | 21.04 | 21.71 | 7,128,020 | +1.95(+9.89%) |
Jan 08, 2007 | 19.83 | 20.01 | 19.54 | 19.76 | 1,728,809 | -0.08(-0.41%) |
Jan 05, 2007 | 20.12 | 20.17 | 19.78 | 19.84 | 1,396,844 | -0.35(-1.75%) |
Jan 04, 2007 | 20.02 | 20.25 | 19.73 | 20.19 | 1,381,720 | +0.33(+1.66%) |
Jan 03, 2007 | 19.97 | 20.37 | 19.71 | 19.86 | 2,179,197 | +0.07(+0.37%) |
Dec 29, 2006 | 19.93 | 20.14 | 19.73 | 19.79 | 787,782 | -0.20(-1.01%) |
Dec 28, 2006 | 19.99 | 20.10 | 19.80 | 19.99 | 997,693 | -0.04(-0.20%) |
Dec 27, 2006 | 19.95 | 20.26 | 19.85 | 20.03 | 865,150 | +0.18(+0.89%) |
Dec 26, 2006 | 20.11 | 20.11 | 19.76 | 19.85 | 869,896 | -0.15(-0.76%) |
Dec 22, 2006 | 20.01 | 20.17 | 19.92 | 20.01 | 1,207,412 | -0.06(-0.28%) |
Dec 21, 2006 | 20.11 | 20.25 | 19.99 | 20.06 | 1,688,298 | +0.07(+0.36%) |
Dec 20, 2006 | 20.13 | 20.30 | 19.93 | 19.99 | 2,349,394 | -0.24(-1.19%) |
Dec 19, 2006 | 20.12 | 20.70 | 20.01 | 20.23 | 3,932,760 | +0.05(+0.24%) |
Dec 18, 2006 | 20.72 | 20.88 | 20.14 | 20.18 | 4,303,291 | -0.62(-2.98%) |
Dec 15, 2006 | 21.21 | 21.28 | 20.78 | 20.80 | 2,070,140 | -0.32(-1.52%) |
Dec 14, 2006 | 21.03 | 21.36 | 20.96 | 21.12 | 902,016 | +0.06(+0.27%) |
Dec 13, 2006 | 21.12 | 21.24 | 20.91 | 21.07 | 1,448,106 | +0.13(+0.61%) |
Dec 12, 2006 | 21.29 | 21.30 | 20.87 | 20.94 | 1,331,340 | -0.26(-1.21%) |
Dec 11, 2006 | 21.47 | 21.51 | 21.12 | 21.20 | 1,065,910 | -0.28(-1.31%) |
Dec 08, 2006 | 21.32 | 21.68 | 21.16 | 21.48 | 1,129,358 | +0.10(+0.45%) |
Dec 07, 2006 | 21.61 | 21.72 | 21.28 | 21.38 | 1,158,390 | -0.14(-0.64%) |
Dec 06, 2006 | 21.32 | 21.71 | 21.00 | 21.52 | 1,502,835 | +0.12(+0.56%) |
Dec 05, 2006 | 21.44 | 21.76 | 21.32 | 21.40 | 1,395,007 | -0.36(-1.66%) |
Dec 04, 2006 | 21.24 | 21.93 | 21.04 | 21.76 | 2,031,228 | +0.51(+2.42%) |
Dec 01, 2006 | 22.47 | 22.56 | 20.71 | 21.24 | 6,214,547 | -1.04(-4.66%) |
Nov 30, 2006 | 22.38 | 22.48 | 22.10 | 22.28 | 1,890,930 | +0.09(+0.40%) |
Nov 29, 2006 | 22.11 | 22.44 | 21.92 | 22.19 | 1,548,375 | +0.10(+0.44%) |
Nov 28, 2006 | 22.55 | 22.63 | 21.76 | 22.10 | 1,971,397 | -0.54(-2.38%) |
Nov 27, 2006 | 23.09 | 23.16 | 22.59 | 22.64 | 1,899,004 | -0.57(-2.46%) |
Nov 24, 2006 | 23.21 | 23.38 | 23.07 | 23.21 | 310,410 | -0.10(-0.45%) |
Nov 22, 2006 | 23.14 | 23.41 | 22.99 | 23.31 | 799,538 | +0.20(+0.87%) |
Nov 21, 2006 | 22.99 | 23.27 | 22.99 | 23.11 | 972,612 | +0.13(+0.56%) |
Nov 20, 2006 | 23.00 | 23.18 | 22.67 | 22.98 | 1,517,528 | +0.30(+1.31%) |
Nov 17, 2006 | 22.97 | 23.01 | 22.54 | 22.68 | 1,270,961 | -0.27(-1.19%) |
Nov 16, 2006 | 23.33 | 23.38 | 22.84 | 22.96 | 1,458,336 | -0.20(-0.87%) |
Nov 15, 2006 | 23.05 | 23.78 | 22.97 | 23.16 | 3,475,968 | +1.23(+5.61%) |
Nov 14, 2006 | 21.72 | 21.95 | 21.31 | 21.93 | 974,936 | +0.13(+0.59%) |
Nov 13, 2006 | 21.68 | 21.86 | 21.53 | 21.80 | 1,451,908 | +0.21(+0.97%) |
Nov 10, 2006 | 21.12 | 21.62 | 21.08 | 21.59 | 1,148,896 | +0.35(+1.67%) |
Nov 09, 2006 | 21.53 | 21.57 | 21.12 | 21.24 | 814,457 | -0.31(-1.46%) |
Nov 08, 2006 | 21.17 | 21.64 | 21.06 | 21.55 | 1,903,229 | +0.25(+1.17%) |
Nov 07, 2006 | 21.56 | 21.66 | 21.17 | 21.30 | 1,620,227 | -0.19(-0.86%) |
Nov 06, 2006 | 21.17 | 21.77 | 21.16 | 21.49 | 2,172,324 | +0.52(+2.49%) |
Nov 03, 2006 | 22.00 | 22.00 | 20.75 | 20.96 | 3,044,848 | -0.92(-4.19%) |
Nov 02, 2006 | 22.14 | 22.28 | 21.81 | 21.88 | 1,280,675 | -0.39(-1.73%) |
Nov 01, 2006 | 22.56 | 22.75 | 22.22 | 22.27 | 1,008,733 | -0.46(-2.02%) |
Oct 31, 2006 | 23.06 | 23.11 | 22.57 | 22.72 | 832,800 | -0.13(-0.56%) |
Oct 30, 2006 | 22.54 | 23.02 | 22.49 | 22.85 | 1,276,232 | +0.25(+1.10%) |
Oct 27, 2006 | 22.72 | 23.07 | 22.28 | 22.60 | 1,236,704 | -0.22(-0.95%) |
Oct 26, 2006 | 23.07 | 23.10 | 22.32 | 22.82 | 2,107,827 | -0.18(-0.80%) |
Oct 25, 2006 | 21.78 | 23.92 | 21.61 | 23.01 | 4,523,739 | +1.23(+5.65%) |
Oct 24, 2006 | 21.04 | 21.78 | 20.96 | 21.78 | 1,976,268 | +0.59(+2.77%) |
Oct 23, 2006 | 20.91 | 21.58 | 20.91 | 21.19 | 2,084,262 | +0.06(+0.30%) |
Oct 20, 2006 | 21.58 | 21.61 | 20.83 | 21.12 | 2,112,606 | -0.42(-1.94%) |
Oct 19, 2006 | 21.96 | 21.98 | 21.38 | 21.54 | 1,967,057 | -0.67(-3.01%) |
Oct 18, 2006 | 22.36 | 22.57 | 22.07 | 22.21 | 1,388,134 | -0.06(-0.25%) |
Oct 17, 2006 | 22.38 | 22.64 | 22.03 | 22.27 | 973,321 | -0.29(-1.28%) |
Oct 16, 2006 | 22.35 | 22.59 | 21.99 | 22.56 | 869,697 | +0.11(+0.50%) |
Oct 13, 2006 | 22.52 | 22.72 | 22.30 | 22.44 | 1,427,582 | -0.07(-0.32%) |
Oct 12, 2006 | 21.75 | 22.69 | 21.70 | 22.52 | 1,542,802 | +0.84(+3.86%) |
Oct 11, 2006 | 21.92 | 21.98 | 21.50 | 21.68 | 901,439 | -0.27(-1.21%) |
Oct 10, 2006 | 22.09 | 22.12 | 21.69 | 21.94 | 1,977,171 | -0.24(-1.09%) |
Oct 09, 2006 | 21.09 | 22.41 | 20.67 | 22.19 | 2,094,117 | -0.09(-0.40%) |
Oct 06, 2006 | 22.49 | 22.49 | 22.14 | 22.27 | 786,504 | -0.22(-0.97%) |
Oct 05, 2006 | 22.52 | 22.68 | 22.15 | 22.49 | 1,392,176 | +0.08(+0.36%) |
Oct 04, 2006 | 21.30 | 22.42 | 21.21 | 22.41 | 1,826,831 | +1.01(+4.74%) |
Oct 03, 2006 | 21.24 | 21.51 | 20.76 | 21.40 | 1,846,886 | +0.02(+0.11%) |
Oct 02, 2006 | 21.88 | 22.02 | 21.24 | 21.37 | 1,791,107 | -0.50(-2.28%) |
Sep 29, 2006 | 22.22 | 22.27 | 21.86 | 21.87 | 1,603,181 | -0.22(-0.98%) |
Sep 28, 2006 | 22.12 | 22.19 | 21.76 | 22.09 | 1,985,536 | +0.28(+1.29%) |
Sep 27, 2006 | 21.51 | 22.03 | 21.36 | 21.81 | 1,992,595 | +0.32(+1.50%) |
Sep 26, 2006 | 21.49 | 21.80 | 21.08 | 21.49 | 1,823,273 | +0.09(+0.41%) |
Sep 25, 2006 | 21.25 | 21.55 | 20.93 | 21.40 | 1,080,060 | +0.23(+1.10%) |
Sep 22, 2006 | 21.24 | 21.24 | 20.55 | 21.16 | 1,431,498 | -0.07(-0.34%) |
Sep 21, 2006 | 21.45 | 21.57 | 21.19 | 21.24 | 1,532,398 | -0.22(-1.01%) |
Sep 20, 2006 | 20.69 | 21.49 | 20.69 | 21.45 | 1,429,922 | +0.83(+4.02%) |
Sep 19, 2006 | 20.10 | 20.77 | 19.95 | 20.63 | 2,974,436 | -0.37(-1.76%) |
Sep 18, 2006 | 21.16 | 21.24 | 20.87 | 21.00 | 1,364,605 | -0.25(-1.17%) |
Sep 15, 2006 | 20.94 | 21.61 | 20.83 | 21.24 | 1,400,326 | +0.35(+1.69%) |
Sep 14, 2006 | 21.56 | 21.57 | 20.59 | 20.89 | 2,756,865 | -0.85(-3.92%) |
Sep 13, 2006 | 21.89 | 21.94 | 21.25 | 21.74 | 3,288,934 | -0.14(-0.66%) |
Sep 12, 2006 | 20.67 | 21.94 | 20.61 | 21.89 | 2,833,396 | +1.30(+6.33%) |
Sep 11, 2006 | 20.30 | 20.69 | 20.08 | 20.59 | 2,068,798 | +0.33(+1.63%) |
Sep 08, 2006 | 19.70 | 20.30 | 19.60 | 20.26 | 1,611,407 | +0.55(+2.78%) |
Sep 07, 2006 | 20.01 | 20.09 | 19.55 | 19.71 | 1,138,959 | -0.49(-2.43%) |
Sep 06, 2006 | 20.30 | 20.34 | 19.91 | 20.20 | 1,369,708 | -0.14(-0.71%) |
Sep 05, 2006 | 20.26 | 20.37 | 20.09 | 20.34 | 988,552 | +0.19(+0.96%) |
Sep 01, 2006 | 20.11 | 20.30 | 19.99 | 20.15 | 973,406 | +0.13(+0.64%) |
Aug 31, 2006 | 19.52 | 20.04 | 19.52 | 20.02 | 1,262,399 | +0.47(+2.43%) |
Aug 30, 2006 | 19.63 | 19.83 | 19.50 | 19.55 | 669,600 | +0.04(+0.21%) |
Aug 29, 2006 | 19.19 | 19.79 | 19.06 | 19.51 | 1,336,034 | +0.44(+2.32%) |
Aug 28, 2006 | 18.65 | 19.23 | 18.58 | 19.06 | 762,041 | +0.41(+2.20%) |
Aug 25, 2006 | 18.76 | 18.90 | 18.48 | 18.65 | 1,023,353 | -0.22(-1.15%) |
Aug 24, 2006 | 19.15 | 19.21 | 18.56 | 18.87 | 949,928 | -0.34(-1.76%) |
Aug 23, 2006 | 19.10 | 19.43 | 18.90 | 19.21 | 794,905 | +0.02(+0.13%) |
Aug 22, 2006 | 19.24 | 19.38 | 19.13 | 19.19 | 646,363 | -0.11(-0.58%) |
Aug 21, 2006 | 19.69 | 19.69 | 19.14 | 19.30 | 1,217,787 | -0.54(-2.72%) |
Aug 18, 2006 | 20.00 | 20.05 | 19.48 | 19.84 | 729,034 | -0.08(-0.40%) |
Aug 17, 2006 | 19.51 | 20.21 | 19.43 | 19.92 | 1,405,436 | +0.49(+2.53%) |
Aug 16, 2006 | 18.82 | 19.50 | 18.82 | 19.43 | 2,724,490 | +0.30(+1.56%) |
Aug 15, 2006 | 18.92 | 19.13 | 18.61 | 19.13 | 1,217,174 | +0.52(+2.81%) |
Aug 14, 2006 | 17.99 | 18.88 | 17.97 | 18.61 | 1,363,721 | +0.60(+3.31%) |
Aug 11, 2006 | 18.04 | 18.20 | 17.79 | 18.01 | 1,304,877 | -0.01(-0.04%) |
Aug 10, 2006 | 17.54 | 18.17 | 17.42 | 18.02 | 2,454,438 | +0.38(+2.14%) |
Aug 09, 2006 | 18.37 | 18.40 | 17.62 | 17.64 | 1,605,162 | -0.63(-3.43%) |
Aug 08, 2006 | 18.66 | 18.78 | 18.16 | 18.27 | 2,256,833 | -0.35(-1.86%) |
Aug 07, 2006 | 19.13 | 19.14 | 18.43 | 18.61 | 2,645,269 | -0.51(-2.69%) |
Aug 04, 2006 | 18.96 | 19.47 | 18.86 | 19.13 | 2,497,207 | +0.39(+2.10%) |
Aug 03, 2006 | 18.41 | 18.87 | 17.85 | 18.73 | 2,805,907 | +0.25(+1.35%) |
Aug 02, 2006 | 18.12 | 18.53 | 18.09 | 18.49 | 2,358,310 | +0.50(+2.77%) |
Aug 01, 2006 | 18.43 | 18.48 | 17.85 | 17.99 | 1,463,419 | -0.39(-2.14%) |
Jul 31, 2006 | 18.69 | 18.69 | 18.37 | 18.38 | 1,078,100 | -0.26(-1.38%) |
Jul 28, 2006 | 18.67 | 18.72 | 18.34 | 18.64 | 1,447,401 | +0.10(+0.52%) |
Jul 27, 2006 | 18.83 | 19.10 | 18.49 | 18.54 | 1,260,716 | -0.16(-0.86%) |
Jul 26, 2006 | 18.88 | 18.90 | 18.38 | 18.70 | 1,570,602 | -0.18(-0.94%) |
Jul 25, 2006 | 18.78 | 19.06 | 18.65 | 18.88 | 1,927,372 | +0.06(+0.34%) |
Jul 24, 2006 | 18.40 | 19.03 | 18.41 | 18.82 | 2,294,357 | +0.42(+2.27%) |
Jul 21, 2006 | 18.16 | 18.53 | 17.79 | 18.40 | 3,368,330 | +0.35(+1.96%) |
Jul 20, 2006 | 18.86 | 19.06 | 18.00 | 18.04 | 3,165,268 | -0.88(-4.63%) |
Jul 19, 2006 | 18.89 | 19.51 | 18.71 | 18.92 | 4,228,467 | -0.23(-1.22%) |
Jul 18, 2006 | 19.98 | 20.17 | 18.90 | 19.15 | 2,213,841 | -0.68(-3.45%) |
Jul 17, 2006 | 19.79 | 20.06 | 19.62 | 19.84 | 1,673,133 | +0.10(+0.49%) |
Jul 14, 2006 | 19.87 | 19.87 | 19.41 | 19.74 | 1,774,174 | -0.17(-0.85%) |
Jul 13, 2006 | 20.15 | 20.16 | 19.75 | 19.91 | 1,861,259 | -0.21(-1.04%) |
Jul 12, 2006 | 20.52 | 20.68 | 20.05 | 20.12 | 2,623,310 | -0.36(-1.77%) |
Jul 11, 2006 | 20.63 | 20.74 | 20.11 | 20.48 | 3,097,753 | -0.24(-1.16%) |
Jul 10, 2006 | 20.42 | 20.86 | 20.37 | 20.72 | 994,222 | +0.41(+2.02%) |
Jul 07, 2006 | 20.91 | 20.91 | 20.21 | 20.31 | 1,284,748 | -0.60(-2.85%) |
Jul 06, 2006 | 20.71 | 20.91 | 20.37 | 20.91 | 2,840,414 | -0.46(-2.15%) |
Jul 05, 2006 | 21.52 | 21.61 | 21.16 | 21.37 | 1,861,911 | -0.31(-1.45%) |
Jul 03, 2006 | 21.73 | 21.82 | 21.52 | 21.68 | 1,118,384 | +0.00(+0.00%) |
Jun 30, 2006 | 21.82 | 21.82 | 21.66 | 21.68 | 1,493,839 | -0.14(-0.63%) |
Jun 29, 2006 | 21.07 | 21.82 | 20.88 | 21.82 | 3,139,161 | +1.08(+5.20%) |
Jun 28, 2006 | 21.46 | 21.68 | 20.28 | 20.74 | 7,131,358 | -1.58(-7.07%) |
Jun 27, 2006 | 22.40 | 22.48 | 22.16 | 22.31 | 1,138,993 | +0.01(+0.04%) |
Jun 26, 2006 | 22.31 | 22.49 | 22.11 | 22.31 | 821,214 | +0.10(+0.47%) |
Jun 23, 2006 | 22.23 | 22.53 | 22.04 | 22.20 | 712,489 | +0.02(+0.07%) |
Jun 22, 2006 | 22.07 | 22.30 | 22.03 | 22.19 | 1,069,661 | +0.13(+0.58%) |
Jun 21, 2006 | 21.77 | 22.32 | 21.76 | 22.06 | 683,324 | +0.26(+1.18%) |
Jun 20, 2006 | 21.96 | 22.07 | 21.74 | 21.80 | 909,557 | -0.14(-0.66%) |
Jun 19, 2006 | 22.28 | 22.51 | 21.82 | 21.94 | 1,153,754 | -0.25(-1.12%) |
Jun 16, 2006 | 22.42 | 22.68 | 22.10 | 22.19 | 1,086,808 | -0.16(-0.72%) |
Jun 15, 2006 | 21.99 | 22.40 | 21.92 | 22.35 | 1,578,446 | +0.58(+2.66%) |
Jun 14, 2006 | 22.12 | 22.21 | 21.59 | 21.78 | 1,775,575 | -0.39(-1.78%) |
Jun 13, 2006 | 22.93 | 22.96 | 22.07 | 22.17 | 1,718,324 | -0.65(-2.86%) |
Jun 12, 2006 | 23.60 | 23.60 | 22.77 | 22.82 | 923,491 | -0.64(-2.71%) |
Jun 09, 2006 | 23.72 | 23.99 | 23.46 | 23.46 | 1,655,309 | +0.26(+1.11%) |
Jun 08, 2006 | 22.72 | 23.32 | 22.45 | 23.20 | 1,945,885 | +0.36(+1.59%) |
Jun 07, 2006 | 23.09 | 23.38 | 22.84 | 22.84 | 1,958,217 | -0.25(-1.08%) |
Jun 06, 2006 | 22.60 | 23.15 | 22.48 | 23.09 | 2,765,638 | +0.58(+2.57%) |
Jun 05, 2006 | 23.50 | 23.50 | 22.37 | 22.51 | 2,320,038 | -0.93(-3.98%) |
Jun 02, 2006 | 23.68 | 23.74 | 23.13 | 23.44 | 1,086,056 | -0.01(-0.03%) |
Jun 01, 2006 | 23.69 | 23.69 | 23.05 | 23.45 | 2,264,661 | -0.10(-0.41%) |
May 31, 2006 | 23.78 | 23.94 | 23.36 | 23.55 | 1,383,626 | -0.31(-1.28%) |
May 30, 2006 | 24.13 | 24.13 | 23.78 | 23.85 | 1,806,674 | -0.35(-1.43%) |
May 26, 2006 | 23.91 | 24.23 | 23.89 | 24.20 | 1,248,379 | +0.31(+1.28%) |
May 25, 2006 | 23.61 | 23.96 | 23.31 | 23.89 | 1,902,757 | +0.27(+1.12%) |
May 24, 2006 | 24.30 | 24.25 | 23.26 | 23.63 | 2,841,599 | -0.68(-2.78%) |
May 23, 2006 | 24.68 | 24.78 | 24.29 | 24.30 | 1,637,163 | -0.14(-0.56%) |
May 22, 2006 | 24.36 | 24.66 | 24.26 | 24.44 | 1,750,450 | -0.18(-0.72%) |
May 19, 2006 | 24.94 | 24.94 | 24.32 | 24.62 | 2,297,338 | +0.21(+0.86%) |
May 18, 2006 | 24.62 | 24.94 | 24.28 | 24.41 | 1,506,257 | -0.08(-0.33%) |
May 17, 2006 | 24.94 | 25.11 | 24.10 | 24.49 | 4,128,217 | -0.61(-2.44%) |
May 16, 2006 | 25.74 | 25.78 | 25.01 | 25.10 | 1,711,346 | -0.60(-2.35%) |
May 15, 2006 | 25.72 | 26.06 | 25.57 | 25.70 | 1,316,941 | -0.07(-0.28%) |
May 12, 2006 | 26.68 | 26.80 | 25.70 | 25.77 | 2,150,669 | -0.29(-1.11%) |
May 11, 2006 | 26.66 | 26.67 | 25.91 | 26.06 | 1,222,353 | -0.33(-1.25%) |
May 10, 2006 | 26.83 | 26.91 | 26.21 | 26.39 | 1,321,503 | +0.19(+0.74%) |
May 09, 2006 | 26.43 | 26.69 | 26.06 | 26.20 | 930,448 | -0.14(-0.52%) |
May 08, 2006 | 26.18 | 26.43 | 26.13 | 26.34 | 1,037,525 | +0.03(+0.12%) |
May 05, 2006 | 26.27 | 26.38 | 26.10 | 26.30 | 2,636,814 | +0.19(+0.74%) |
May 04, 2006 | 25.89 | 26.27 | 25.79 | 26.11 | 2,601,251 | +0.27(+1.06%) |
May 03, 2006 | 25.71 | 25.94 | 25.66 | 25.84 | 1,833,193 | +0.21(+0.82%) |
May 02, 2006 | 25.34 | 25.84 | 25.18 | 25.63 | 2,261,147 | +0.45(+1.79%) |
May 01, 2006 | 25.34 | 25.66 | 25.12 | 25.18 | 2,427,632 | -0.21(-0.82%) |
Apr 28, 2006 | 25.74 | 25.81 | 25.15 | 25.39 | 2,626,617 | +0.27(+1.06%) |
Apr 27, 2006 | 25.26 | 25.28 | 24.93 | 25.12 | 1,923,988 | -0.16(-0.64%) |
Apr 26, 2006 | 26.20 | 26.59 | 25.24 | 25.28 | 9,252,454 | -2.94(-10.43%) |
Apr 25, 2006 | 28.65 | 28.66 | 28.15 | 28.23 | 1,897,922 | -0.34(-1.18%) |
Apr 24, 2006 | 28.49 | 28.62 | 28.18 | 28.56 | 1,635,966 | -0.10(-0.36%) |
Apr 21, 2006 | 28.64 | 28.69 | 28.36 | 28.67 | 1,251,129 | +0.18(+0.62%) |
Apr 20, 2006 | 28.22 | 28.64 | 28.09 | 28.49 | 891,847 | +0.16(+0.57%) |
Apr 19, 2006 | 27.78 | 28.41 | 27.52 | 28.33 | 2,707,920 | +1.30(+4.82%) |
Apr 18, 2006 | 26.92 | 27.12 | 26.66 | 27.03 | 1,444,566 | +0.10(+0.39%) |
Apr 17, 2006 | 27.37 | 27.55 | 26.80 | 26.92 | 1,458,422 | -0.57(-2.08%) |
Apr 13, 2006 | 26.69 | 27.61 | 26.58 | 27.50 | 1,850,644 | +0.71(+2.64%) |
Apr 12, 2006 | 26.66 | 26.95 | 26.72 | 26.79 | 1,329,090 | +0.13(+0.48%) |
Apr 11, 2006 | 27.17 | 27.17 | 26.61 | 26.66 | 1,383,451 | -0.32(-1.19%) |
Apr 10, 2006 | 27.99 | 28.15 | 26.91 | 26.98 | 2,457,613 | -1.05(-3.76%) |
Apr 07, 2006 | 28.55 | 28.62 | 27.90 | 28.03 | 932,546 | -0.35(-1.25%) |
Apr 06, 2006 | 28.60 | 28.67 | 28.19 | 28.39 | 1,208,886 | -0.41(-1.42%) |
Apr 05, 2006 | 29.18 | 29.22 | 28.66 | 28.80 | 1,034,670 | -0.47(-1.59%) |
Apr 04, 2006 | 29.35 | 29.81 | 29.18 | 29.26 | 1,227,224 | -0.58(-1.94%) |