Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.07 | 25.07 | 24.91 | 24.91 | 3,206 | -0.15(-0.60%) |
Apr 27, 2007 | 25.05 | 25.11 | 25.05 | 25.06 | 7,399 | -0.02(-0.08%) |
Apr 26, 2007 | 25.14 | 25.14 | 25.05 | 25.08 | 9,126 | -0.03(-0.13%) |
Apr 25, 2007 | 24.97 | 25.11 | 24.93 | 25.11 | 3,453 | +0.28(+1.14%) |
Apr 24, 2007 | 24.91 | 24.91 | 24.82 | 24.83 | 13,566 | +0.01(+0.05%) |
Apr 23, 2007 | 24.90 | 24.90 | 24.82 | 24.82 | 6,659 | +0.00(+0.02%) |
Apr 20, 2007 | 24.85 | 24.85 | 24.74 | 24.81 | 12,086 | +0.18(+0.74%) |
Apr 19, 2007 | 24.57 | 24.69 | 24.57 | 24.63 | 7,893 | -0.07(-0.28%) |
Apr 18, 2007 | 24.52 | 24.71 | 24.52 | 24.70 | 20,473 | +0.09(+0.36%) |
Apr 17, 2007 | 24.63 | 24.66 | 24.60 | 24.61 | 9,126 | +0.08(+0.31%) |
Apr 16, 2007 | 24.37 | 24.53 | 24.37 | 24.53 | 8,633 | +0.26(+1.07%) |
Apr 13, 2007 | 24.17 | 24.27 | 24.17 | 24.27 | 10,359 | +0.11(+0.45%) |
Apr 12, 2007 | 23.99 | 24.17 | 23.99 | 24.16 | 9,126 | +0.10(+0.42%) |
Apr 11, 2007 | 24.19 | 24.19 | 24.04 | 24.06 | 4,193 | -0.09(-0.35%) |
Apr 10, 2007 | 24.13 | 24.17 | 24.13 | 24.15 | 2,219 | +0.02(+0.07%) |
Apr 09, 2007 | 24.15 | 24.15 | 24.08 | 24.13 | 5,426 | +0.04(+0.19%) |
Apr 05, 2007 | 23.96 | 24.10 | 23.96 | 24.09 | 8,386 | +0.11(+0.44%) |
Apr 04, 2007 | 23.96 | 24.00 | 23.96 | 23.98 | 4,439 | +0.01(+0.05%) |
Apr 03, 2007 | 23.76 | 23.97 | 23.76 | 23.97 | 6,906 | +0.23(+0.96%) |
Apr 02, 2007 | 23.72 | 23.76 | 23.67 | 23.74 | 17,019 | +0.01(+0.05%) |
Mar 30, 2007 | 23.72 | 23.87 | 23.64 | 23.73 | 11,839 | -0.04(-0.17%) |
Mar 29, 2007 | 23.82 | 23.82 | 23.62 | 23.77 | 5,919 | +0.09(+0.39%) |
Mar 28, 2007 | 23.77 | 23.78 | 23.68 | 23.68 | 4,439 | -0.20(-0.83%) |
Mar 27, 2007 | 23.95 | 23.95 | 23.86 | 23.87 | 9,126 | +0.00(+0.00%) |
Mar 26, 2007 | 24.03 | 24.03 | 23.86 | 23.87 | 127,772 | -0.13(-0.56%) |
Mar 23, 2007 | 24.02 | 24.05 | 23.98 | 24.01 | 33,053 | -0.06(-0.24%) |
Mar 22, 2007 | 24.13 | 24.13 | 24.04 | 24.07 | 6,659 | -0.04(-0.18%) |
Mar 21, 2007 | 23.73 | 24.11 | 23.73 | 24.11 | 8,633 | +0.36(+1.54%) |
Mar 20, 2007 | 23.64 | 23.80 | 23.64 | 23.74 | 23,433 | +0.13(+0.53%) |
Mar 19, 2007 | 23.56 | 23.62 | 23.56 | 23.62 | 10,113 | +0.21(+0.90%) |
Mar 16, 2007 | 23.39 | 23.41 | 23.39 | 23.41 | 6,166 | -0.04(-0.17%) |
Mar 15, 2007 | 23.38 | 23.52 | 23.38 | 23.45 | 11,346 | +0.13(+0.56%) |
Mar 14, 2007 | 23.25 | 23.39 | 23.09 | 23.32 | 28,859 | +0.11(+0.49%) |
Mar 13, 2007 | 23.67 | 23.59 | 23.21 | 23.21 | 18,253 | -0.47(-1.97%) |
Mar 12, 2007 | 23.61 | 23.70 | 23.58 | 23.67 | 29,599 | +0.05(+0.21%) |
Mar 09, 2007 | 23.68 | 23.69 | 23.55 | 23.62 | 7,153 | +0.06(+0.24%) |
Mar 08, 2007 | 23.65 | 23.68 | 23.53 | 23.57 | 11,346 | +0.12(+0.50%) |
Mar 07, 2007 | 23.48 | 23.57 | 23.45 | 23.45 | 12,579 | -0.01(-0.05%) |
Mar 06, 2007 | 23.39 | 23.46 | 23.30 | 23.46 | 10,359 | +0.33(+1.44%) |
Mar 05, 2007 | 23.15 | 23.32 | 23.13 | 23.13 | 12,826 | -0.19(-0.80%) |
Mar 02, 2007 | 23.49 | 23.55 | 23.32 | 23.32 | 6,659 | -0.30(-1.25%) |
Mar 01, 2007 | 23.27 | 23.68 | 23.27 | 23.61 | 14,153 | -0.11(-0.48%) |
Feb 28, 2007 | 23.67 | 23.77 | 23.61 | 23.72 | 47,359 | +0.14(+0.60%) |
Feb 27, 2007 | 24.08 | 24.08 | 23.40 | 23.58 | 26,146 | -0.76(-3.11%) |
Feb 26, 2007 | 24.48 | 24.48 | 24.29 | 24.34 | 36,647 | -0.05(-0.20%) |
Feb 23, 2007 | 24.52 | 24.52 | 24.36 | 24.39 | 30,093 | -0.11(-0.43%) |
Feb 22, 2007 | 24.54 | 24.54 | 24.45 | 24.49 | 7,153 | -0.03(-0.13%) |
Feb 21, 2007 | 24.47 | 24.53 | 24.46 | 24.53 | 15,293 | -0.01(-0.05%) |
Feb 20, 2007 | 24.47 | 24.54 | 24.47 | 24.54 | 25,159 | +0.05(+0.20%) |
Feb 16, 2007 | 24.50 | 24.50 | 24.46 | 24.49 | 14,553 | -0.06(-0.23%) |
Feb 15, 2007 | 24.51 | 24.55 | 24.47 | 24.55 | 4,439 | +0.07(+0.28%) |
Feb 14, 2007 | 24.47 | 24.51 | 24.44 | 24.48 | 8,386 | +0.22(+0.90%) |
Feb 13, 2007 | 24.11 | 24.26 | 24.11 | 24.26 | 29,599 | +0.16(+0.66%) |
Feb 12, 2007 | 24.14 | 24.14 | 24.06 | 24.10 | 14,681 | -0.10(-0.40%) |
Feb 09, 2007 | 24.41 | 24.41 | 24.17 | 24.20 | 10,359 | -0.15(-0.62%) |
Feb 08, 2007 | 24.28 | 24.35 | 24.27 | 24.35 | 3,946 | +0.04(+0.15%) |
Feb 07, 2007 | 24.40 | 24.42 | 24.30 | 24.31 | 9,373 | +0.00(+0.02%) |
Feb 06, 2007 | 24.30 | 24.32 | 24.27 | 24.31 | 4,439 | +0.03(+0.13%) |
Feb 05, 2007 | 24.32 | 24.32 | 24.26 | 24.28 | 10,359 | -0.06(-0.23%) |
Feb 02, 2007 | 24.37 | 24.37 | 24.32 | 24.33 | 10,113 | -0.00(-0.02%) |
Feb 01, 2007 | 24.28 | 24.34 | 24.23 | 24.34 | 24,666 | +0.11(+0.45%) |
Jan 31, 2007 | 24.08 | 24.25 | 24.08 | 24.23 | 8,139 | +0.17(+0.69%) |
Jan 30, 2007 | 24.01 | 24.07 | 24.01 | 24.06 | 5,919 | +0.11(+0.47%) |
Jan 29, 2007 | 23.96 | 24.02 | 23.91 | 23.95 | 69,312 | +0.02(+0.10%) |
Jan 26, 2007 | 24.00 | 24.00 | 23.83 | 23.92 | 27,133 | -0.01(-0.03%) |
Jan 25, 2007 | 24.19 | 24.19 | 23.91 | 23.93 | 29,599 | -0.23(-0.94%) |
Jan 24, 2007 | 24.09 | 24.16 | 24.03 | 24.16 | 22,939 | +0.19(+0.81%) |
Jan 23, 2007 | 23.98 | 24.03 | 23.92 | 23.96 | 21,953 | +0.03(+0.14%) |
Jan 22, 2007 | 24.02 | 24.04 | 23.89 | 23.93 | 52,786 | -0.07(-0.29%) |
Jan 19, 2007 | 24.00 | 24.05 | 23.97 | 24.00 | 21,459 | -0.02(-0.10%) |
Jan 18, 2007 | 24.10 | 24.14 | 23.99 | 24.02 | 10,606 | -0.12(-0.49%) |
Jan 17, 2007 | 24.12 | 24.21 | 24.12 | 24.14 | 5,919 | -0.02(-0.07%) |
Jan 16, 2007 | 24.17 | 24.21 | 24.11 | 24.16 | 49,826 | +0.01(+0.05%) |
Jan 12, 2007 | 24.06 | 24.16 | 24.02 | 24.14 | 19,239 | +0.11(+0.45%) |
Jan 11, 2007 | 24.11 | 24.11 | 24.03 | 24.04 | 9,126 | +0.13(+0.56%) |
Jan 10, 2007 | 23.78 | 23.92 | 23.78 | 23.90 | 7,399 | +0.03(+0.14%) |
Jan 09, 2007 | 23.96 | 23.96 | 23.81 | 23.87 | 11,839 | -0.02(-0.07%) |
Jan 08, 2007 | 23.86 | 23.92 | 23.77 | 23.89 | 15,539 | +0.06(+0.24%) |
Jan 05, 2007 | 23.85 | 23.85 | 23.79 | 23.83 | 7,646 | -0.13(-0.56%) |
Jan 04, 2007 | 23.89 | 24.04 | 23.86 | 23.96 | 23,926 | +0.10(+0.42%) |
Jan 03, 2007 | 24.07 | 24.11 | 23.80 | 23.86 | 38,233 | -0.08(-0.32%) |
Dec 29, 2006 | 24.09 | 24.09 | 23.94 | 23.94 | 18,993 | -0.10(-0.42%) |
Dec 28, 2006 | 24.11 | 24.11 | 24.02 | 24.04 | 25,406 | -0.07(-0.29%) |
Dec 27, 2006 | 24.04 | 24.11 | 24.04 | 24.11 | 4,686 | +0.16(+0.68%) |
Dec 26, 2006 | 23.85 | 23.95 | 23.85 | 23.95 | 5,919 | +0.04(+0.17%) |
Dec 22, 2006 | 23.97 | 23.97 | 23.88 | 23.91 | 15,293 | -0.09(-0.35%) |
Dec 21, 2006 | 24.15 | 24.15 | 23.99 | 23.99 | 8,139 | -0.12(-0.49%) |
Dec 20, 2006 | 24.14 | 24.16 | 24.03 | 24.11 | 14,799 | -0.09(-0.35%) |
Dec 19, 2006 | 24.09 | 24.21 | 24.09 | 24.19 | 6,166 | +0.04(+0.18%) |
Dec 18, 2006 | 24.27 | 24.28 | 24.15 | 24.15 | 8,386 | -0.11(-0.45%) |
Dec 15, 2006 | 24.29 | 24.30 | 24.23 | 24.26 | 22,446 | +0.06(+0.23%) |
Dec 14, 2006 | 24.07 | 24.22 | 24.07 | 24.20 | 4,933 | +0.17(+0.73%) |
Dec 13, 2006 | 24.03 | 24.03 | 23.98 | 24.03 | 27,626 | +0.08(+0.34%) |
Dec 12, 2006 | 24.04 | 24.04 | 23.87 | 23.95 | 15,786 | -0.06(-0.27%) |
Dec 11, 2006 | 24.00 | 24.05 | 23.97 | 24.01 | 18,746 | +0.05(+0.20%) |
Dec 08, 2006 | 23.96 | 24.02 | 23.90 | 23.96 | 26,393 | +0.00(+0.02%) |
Dec 07, 2006 | 24.06 | 24.06 | 23.96 | 23.96 | 2,466 | -0.06(-0.24%) |
Dec 06, 2006 | 24.06 | 24.06 | 24.00 | 24.02 | 11,593 | -0.04(-0.15%) |
Dec 05, 2006 | 24.02 | 24.05 | 24.00 | 24.05 | 9,866 | +0.09(+0.36%) |
Dec 04, 2006 | 23.79 | 23.97 | 23.79 | 23.97 | 14,553 | +0.23(+0.97%) |
Dec 01, 2006 | 23.69 | 23.74 | 23.59 | 23.74 | 20,719 | -0.10(-0.41%) |
Nov 30, 2006 | 23.80 | 23.92 | 23.78 | 23.83 | 10,606 | -0.02(-0.10%) |
Nov 29, 2006 | 23.70 | 23.86 | 23.70 | 23.86 | 12,086 | +0.19(+0.82%) |
Nov 28, 2006 | 23.65 | 23.67 | 23.58 | 23.66 | 15,293 | +0.05(+0.22%) |
Nov 27, 2006 | 23.92 | 23.92 | 23.57 | 23.61 | 4,686 | -0.36(-1.51%) |
Nov 24, 2006 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 24.01 | 24.01 | 23.96 | 23.97 | 7,646 | +0.03(+0.14%) |
Nov 21, 2006 | 23.96 | 23.96 | 23.90 | 23.94 | 14,306 | -0.00(-0.02%) |
Nov 20, 2006 | 23.98 | 23.98 | 23.90 | 23.94 | 3,453 | -0.02(-0.08%) |
Nov 17, 2006 | 23.91 | 23.96 | 23.90 | 23.96 | 15,293 | +0.02(+0.08%) |
Nov 16, 2006 | 23.98 | 23.98 | 23.92 | 23.94 | 42,179 | +0.01(+0.03%) |
Nov 15, 2006 | 23.89 | 24.00 | 23.89 | 23.94 | 6,906 | +0.10(+0.43%) |
Nov 14, 2006 | 23.71 | 23.85 | 23.64 | 23.83 | 5,919 | +0.15(+0.65%) |
Nov 13, 2006 | 23.64 | 23.75 | 23.64 | 23.68 | 12,086 | +0.06(+0.27%) |
Nov 10, 2006 | 23.66 | 23.66 | 23.57 | 23.61 | 11,839 | -0.01(-0.03%) |
Nov 09, 2006 | 23.72 | 23.72 | 23.61 | 23.62 | 11,099 | -0.11(-0.44%) |
Nov 08, 2006 | 23.68 | 23.74 | 23.66 | 23.73 | 10,853 | +0.04(+0.19%) |
Nov 07, 2006 | 23.71 | 23.71 | 23.66 | 23.68 | 8,633 | +0.04(+0.19%) |
Nov 06, 2006 | 23.47 | 23.65 | 23.47 | 23.64 | 74,986 | +0.27(+1.14%) |
Nov 03, 2006 | 23.44 | 23.46 | 23.35 | 23.37 | 12,086 | -0.07(-0.29%) |
Nov 02, 2006 | 23.37 | 23.45 | 23.37 | 23.44 | 5,919 | -0.03(-0.12%) |
Nov 01, 2006 | 23.59 | 23.60 | 23.47 | 23.47 | 28,119 | -0.12(-0.52%) |
Oct 31, 2006 | 23.57 | 23.62 | 23.53 | 23.59 | 214,845 | +0.02(+0.09%) |
Oct 30, 2006 | 23.50 | 23.62 | 23.49 | 23.57 | 4,933 | +0.04(+0.16%) |
Oct 27, 2006 | 23.65 | 23.66 | 23.52 | 23.53 | 9,619 | -0.18(-0.77%) |
Oct 26, 2006 | 23.68 | 23.72 | 23.57 | 23.72 | 14,059 | +0.12(+0.50%) |
Oct 25, 2006 | 23.57 | 23.62 | 23.54 | 23.60 | 8,386 | +0.07(+0.31%) |
Oct 24, 2006 | 23.47 | 23.55 | 23.47 | 23.53 | 9,373 | -0.03(-0.12%) |
Oct 23, 2006 | 23.37 | 23.63 | 23.37 | 23.55 | 9,126 | +0.12(+0.50%) |
Oct 20, 2006 | 23.47 | 23.47 | 23.41 | 23.44 | 13,319 | -0.02(-0.09%) |
Oct 19, 2006 | 23.42 | 23.46 | 23.40 | 23.46 | 5,919 | +0.02(+0.07%) |
Oct 18, 2006 | 23.46 | 23.46 | 23.42 | 23.44 | 8,633 | +0.06(+0.24%) |
Oct 17, 2006 | 23.33 | 23.41 | 23.26 | 23.38 | 9,619 | -0.04(-0.19%) |
Oct 16, 2006 | 23.31 | 23.47 | 23.31 | 23.43 | 9,866 | +0.07(+0.29%) |
Oct 13, 2006 | 23.35 | 23.36 | 23.27 | 23.36 | 13,813 | +0.06(+0.26%) |
Oct 12, 2006 | 23.21 | 23.30 | 23.21 | 23.30 | 4,193 | +0.27(+1.18%) |
Oct 11, 2006 | 23.05 | 23.08 | 23.01 | 23.03 | 5,179 | -0.04(-0.19%) |
Oct 10, 2006 | 23.10 | 23.10 | 23.01 | 23.07 | 10,113 | +0.06(+0.28%) |
Oct 09, 2006 | 23.01 | 23.04 | 22.96 | 23.01 | 4,439 | +0.05(+0.23%) |
Oct 06, 2006 | 22.97 | 22.97 | 22.92 | 22.95 | 13,566 | -0.04(-0.19%) |
Oct 05, 2006 | 22.94 | 23.03 | 22.93 | 23.00 | 16,033 | +0.05(+0.23%) |
Oct 04, 2006 | 22.72 | 22.95 | 22.72 | 22.95 | 4,439 | +0.24(+1.05%) |
Oct 03, 2006 | 22.68 | 22.76 | 22.61 | 22.71 | 11,099 | +0.04(+0.20%) |
Oct 02, 2006 | 22.70 | 22.70 | 22.66 | 22.66 | 4,933 | -0.09(-0.41%) |
Sep 29, 2006 | 22.84 | 22.84 | 22.76 | 22.76 | 17,759 | -0.06(-0.28%) |
Sep 28, 2006 | 22.80 | 22.82 | 22.70 | 22.82 | 8,879 | +0.09(+0.37%) |
Sep 27, 2006 | 22.78 | 22.82 | 22.72 | 22.74 | 8,139 | +0.01(+0.05%) |
Sep 26, 2006 | 22.50 | 22.74 | 22.50 | 22.72 | 8,879 | +0.08(+0.36%) |
Sep 25, 2006 | 22.53 | 22.67 | 22.46 | 22.64 | 11,099 | +0.20(+0.88%) |
Sep 22, 2006 | 22.52 | 22.52 | 22.39 | 22.44 | 7,153 | -0.06(-0.29%) |
Sep 21, 2006 | 22.61 | 22.61 | 22.46 | 22.51 | 2,959 | -0.10(-0.43%) |
Sep 20, 2006 | 22.57 | 22.63 | 22.56 | 22.61 | 19,733 | +0.21(+0.92%) |
Sep 19, 2006 | 22.42 | 22.42 | 22.30 | 22.40 | 10,359 | -0.05(-0.22%) |
Sep 18, 2006 | 22.52 | 22.52 | 22.45 | 22.45 | 739 | -0.05(-0.22%) |
Sep 15, 2006 | 22.44 | 22.54 | 22.44 | 22.50 | 6,413 | +0.15(+0.67%) |
Sep 14, 2006 | 22.32 | 22.37 | 22.32 | 22.35 | 8,879 | -0.02(-0.11%) |
Sep 13, 2006 | 22.36 | 22.38 | 22.35 | 22.37 | 3,453 | +0.04(+0.16%) |
Sep 12, 2006 | 22.11 | 22.35 | 22.11 | 22.33 | 65,859 | +0.28(+1.29%) |
Sep 11, 2006 | 22.03 | 22.05 | 22.03 | 22.05 | 4,439 | -0.01(-0.06%) |
Sep 08, 2006 | 22.03 | 22.09 | 22.03 | 22.06 | 6,906 | +0.12(+0.54%) |
Sep 07, 2006 | 22.09 | 22.09 | 21.94 | 21.94 | 2,713 | -0.19(-0.88%) |
Sep 06, 2006 | 22.16 | 22.22 | 22.11 | 22.14 | 7,646 | -0.20(-0.89%) |
Sep 05, 2006 | 22.22 | 22.34 | 22.22 | 22.34 | 13,319 | +0.04(+0.16%) |
Sep 01, 2006 | 22.29 | 22.31 | 22.26 | 22.30 | 6,413 | +0.11(+0.51%) |
Aug 31, 2006 | 22.18 | 22.22 | 22.18 | 22.19 | 11,593 | -0.00(-0.02%) |
Aug 30, 2006 | 22.26 | 22.26 | 22.18 | 22.19 | 2,713 | +0.06(+0.29%) |
Aug 29, 2006 | 22.06 | 22.13 | 22.01 | 22.13 | 6,906 | +0.02(+0.11%) |
Aug 28, 2006 | 21.99 | 22.12 | 21.98 | 22.10 | 4,439 | +0.09(+0.41%) |
Aug 25, 2006 | 21.95 | 22.01 | 21.95 | 22.01 | 6,659 | +0.09(+0.41%) |
Aug 24, 2006 | 22.03 | 22.03 | 21.89 | 21.92 | 9,619 | +0.07(+0.33%) |
Aug 23, 2006 | 22.01 | 22.01 | 21.84 | 21.85 | 15,293 | -0.15(-0.70%) |
Aug 22, 2006 | 22.04 | 22.06 | 21.96 | 22.01 | 20,966 | -0.01(-0.04%) |
Aug 21, 2006 | 22.03 | 22.03 | 21.99 | 22.01 | 14,306 | -0.03(-0.13%) |
Aug 18, 2006 | 22.01 | 22.07 | 22.01 | 22.04 | 6,906 | +0.04(+0.20%) |
Aug 17, 2006 | 21.94 | 22.03 | 21.94 | 22.00 | 2,713 | -0.01(-0.04%) |
Aug 16, 2006 | 21.86 | 22.01 | 21.86 | 22.01 | 5,919 | +0.24(+1.10%) |
Aug 15, 2006 | 21.63 | 21.77 | 21.63 | 21.77 | 5,426 | +0.34(+1.61%) |
Aug 14, 2006 | 21.62 | 21.62 | 21.42 | 21.42 | 4,193 | +0.04(+0.19%) |
Aug 11, 2006 | 21.47 | 21.47 | 21.31 | 21.38 | 85,592 | -0.06(-0.30%) |
Aug 10, 2006 | 21.45 | 21.49 | 21.41 | 21.45 | 9,866 | +0.03(+0.15%) |
Aug 09, 2006 | 21.61 | 21.61 | 21.41 | 21.41 | 10,113 | -0.04(-0.21%) |
Aug 08, 2006 | 21.60 | 21.60 | 21.46 | 21.46 | 14,059 | -0.08(-0.36%) |
Aug 07, 2006 | 21.59 | 21.59 | 21.49 | 21.54 | 2,959 | -0.01(-0.04%) |
Aug 04, 2006 | 21.75 | 21.75 | 21.54 | 21.54 | 4,686 | -0.06(-0.26%) |
Aug 03, 2006 | 21.51 | 21.69 | 21.51 | 21.60 | 13,813 | +0.00(+0.02%) |
Aug 02, 2006 | 21.63 | 21.65 | 21.60 | 21.60 | 16,526 | +0.09(+0.43%) |
Aug 01, 2006 | 21.47 | 21.52 | 21.44 | 21.50 | 17,513 | -0.15(-0.69%) |
Jul 31, 2006 | 21.61 | 21.70 | 21.61 | 21.65 | 2,299,413 | -0.04(-0.19%) |
Jul 28, 2006 | 21.54 | 21.70 | 21.51 | 21.69 | 9,619 | +0.27(+1.27%) |
Jul 27, 2006 | 21.55 | 21.58 | 21.39 | 21.42 | 2,959 | -0.17(-0.79%) |
Jul 26, 2006 | 21.51 | 21.64 | 21.50 | 21.59 | 5,179 | +0.08(+0.36%) |
Jul 25, 2006 | 21.45 | 21.54 | 21.39 | 21.52 | 7,153 | +0.10(+0.45%) |
Jul 24, 2006 | 21.20 | 21.42 | 21.20 | 21.42 | 5,426 | +0.30(+1.44%) |
Jul 21, 2006 | 21.24 | 21.24 | 21.11 | 21.11 | 5,673 | -0.15(-0.71%) |
Jul 20, 2006 | 21.53 | 21.53 | 21.26 | 21.26 | 13,813 | -0.20(-0.94%) |
Jul 19, 2006 | 21.32 | 21.47 | 21.32 | 21.47 | 27,133 | +0.45(+2.14%) |
Jul 18, 2006 | 21.06 | 21.06 | 20.85 | 21.02 | 10,606 | -0.03(-0.15%) |
Jul 17, 2006 | 21.06 | 21.09 | 21.04 | 21.05 | 5,426 | +0.02(+0.10%) |
Jul 14, 2006 | 21.06 | 21.06 | 20.96 | 21.03 | 2,219 | -0.10(-0.48%) |
Jul 13, 2006 | 21.36 | 21.36 | 21.13 | 21.13 | 10,606 | -0.29(-1.36%) |
Jul 12, 2006 | 21.69 | 21.69 | 21.42 | 21.42 | 12,333 | -0.26(-1.22%) |
Jul 11, 2006 | 21.49 | 21.69 | 21.49 | 21.69 | 5,673 | +0.14(+0.66%) |
Jul 10, 2006 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 21.69 | 21.72 | 21.54 | 21.54 | 7,153 | -0.21(-0.97%) |
Jul 06, 2006 | 21.73 | 21.84 | 21.73 | 21.75 | 6,906 | +0.01(+0.06%) |
Jul 05, 2006 | 21.72 | 21.77 | 21.71 | 21.74 | 16,279 | -0.19(-0.89%) |
Jul 03, 2006 | 21.89 | 21.94 | 21.89 | 21.94 | 3,453 | +0.14(+0.65%) |
Jun 30, 2006 | 21.82 | 21.88 | 21.79 | 21.79 | 17,513 | -0.02(-0.09%) |
Jun 29, 2006 | 21.47 | 21.82 | 21.47 | 21.82 | 15,786 | +0.50(+2.34%) |
Jun 28, 2006 | 21.28 | 21.32 | 21.25 | 21.32 | 22,199 | +0.05(+0.25%) |
Jun 27, 2006 | 21.31 | 21.42 | 21.26 | 21.26 | 4,439 | -0.19(-0.91%) |
Jun 26, 2006 | 21.41 | 21.46 | 21.37 | 21.46 | 15,046 | +0.04(+0.17%) |
Jun 23, 2006 | 21.37 | 21.42 | 21.37 | 21.42 | 986 | +0.01(+0.04%) |
Jun 22, 2006 | 21.52 | 21.52 | 21.38 | 21.41 | 23,926 | -0.21(-0.99%) |
Jun 21, 2006 | 21.55 | 21.70 | 21.53 | 21.63 | 31,326 | +0.24(+1.14%) |
Jun 20, 2006 | 21.47 | 21.52 | 21.36 | 21.39 | 9,619 | -0.04(-0.19%) |
Jun 19, 2006 | 21.59 | 21.59 | 21.41 | 21.43 | 7,646 | -0.16(-0.73%) |
Jun 16, 2006 | 21.58 | 21.58 | 21.52 | 21.58 | 3,453 | -0.09(-0.39%) |
Jun 15, 2006 | 21.41 | 21.67 | 21.41 | 21.67 | 3,946 | +0.44(+2.06%) |
Jun 14, 2006 | 21.17 | 21.23 | 21.03 | 21.23 | 15,539 | +0.12(+0.56%) |
Jun 13, 2006 | 21.30 | 21.36 | 21.06 | 21.11 | 58,212 | -0.14(-0.67%) |
Jun 12, 2006 | 21.52 | 21.55 | 21.26 | 21.26 | 28,366 | -0.28(-1.28%) |
Jun 09, 2006 | 21.66 | 21.67 | 21.50 | 21.53 | 36,506 | -0.11(-0.49%) |
Jun 08, 2006 | 21.57 | 21.65 | 21.31 | 21.64 | 15,046 | +0.05(+0.23%) |
Jun 07, 2006 | 21.71 | 21.75 | 21.59 | 21.59 | 26,393 | -0.06(-0.26%) |
Jun 06, 2006 | 21.81 | 21.81 | 21.59 | 21.64 | 61,666 | -0.09(-0.43%) |
Jun 05, 2006 | 21.98 | 22.02 | 21.73 | 21.74 | 73,999 | -0.35(-1.58%) |
Jun 02, 2006 | 22.16 | 22.16 | 22.02 | 22.09 | 21,706 | +0.04(+0.18%) |
Jun 01, 2006 | 21.84 | 22.05 | 21.84 | 22.05 | 7,646 | +0.24(+1.08%) |
May 31, 2006 | 21.80 | 21.81 | 21.75 | 21.81 | 1,415,611 | +0.12(+0.56%) |
May 30, 2006 | 21.89 | 21.89 | 21.69 | 21.69 | 16,526 | -0.28(-1.26%) |
May 26, 2006 | 21.91 | 21.96 | 21.88 | 21.96 | 5,179 | +0.11(+0.50%) |
May 25, 2006 | 21.80 | 21.86 | 21.73 | 21.86 | 8,139 | +0.17(+0.80%) |
May 24, 2006 | 21.59 | 21.75 | 21.47 | 21.68 | 41,933 | +0.10(+0.45%) |
May 23, 2006 | 21.87 | 21.87 | 21.58 | 21.58 | 10,606 | -0.07(-0.32%) |
May 22, 2006 | 21.70 | 21.73 | 21.56 | 21.65 | 41,686 | -0.06(-0.26%) |
May 19, 2006 | 21.75 | 21.77 | 21.67 | 21.71 | 11,593 | +0.07(+0.34%) |
May 18, 2006 | 21.81 | 21.81 | 21.64 | 21.64 | 13,319 | -0.13(-0.61%) |
May 17, 2006 | 21.94 | 21.94 | 21.77 | 21.77 | 12,826 | -0.32(-1.45%) |
May 16, 2006 | 22.18 | 22.18 | 22.07 | 22.09 | 9,866 | -0.05(-0.22%) |
May 15, 2006 | 22.07 | 22.15 | 22.04 | 22.14 | 4,686 | +0.05(+0.22%) |
May 12, 2006 | 22.17 | 22.18 | 22.09 | 22.09 | 23,433 | -0.20(-0.89%) |
May 11, 2006 | 22.36 | 22.36 | 22.29 | 22.29 | 13,073 | -0.24(-1.04%) |
May 10, 2006 | 22.55 | 22.55 | 22.50 | 22.52 | 33,793 | -0.05(-0.22%) |
May 09, 2006 | 22.63 | 22.63 | 22.57 | 22.57 | 7,646 | -0.05(-0.23%) |
May 08, 2006 | 22.65 | 22.65 | 22.63 | 22.63 | 6,659 | +0.03(+0.13%) |
May 05, 2006 | 22.50 | 22.61 | 22.50 | 22.60 | 7,646 | +0.17(+0.78%) |
May 04, 2006 | 22.40 | 22.44 | 22.40 | 22.42 | 3,699 | +0.07(+0.31%) |
May 03, 2006 | 22.41 | 22.41 | 22.31 | 22.35 | 74,739 | -0.04(-0.20%) |
May 02, 2006 | 22.41 | 22.44 | 22.37 | 22.40 | 6,906 | +0.08(+0.36%) |