Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.72 | 20.73 | 20.58 | 20.59 | 110,314 | -0.09(-0.41%) |
Apr 27, 2007 | 20.63 | 20.72 | 20.61 | 20.68 | 41,954 | +0.00(+0.00%) |
Apr 26, 2007 | 20.71 | 20.73 | 20.64 | 20.68 | 100,926 | -0.04(-0.22%) |
Apr 25, 2007 | 20.60 | 20.72 | 20.55 | 20.72 | 108,260 | +0.20(+1.00%) |
Apr 24, 2007 | 20.55 | 20.55 | 20.43 | 20.52 | 105,913 | -0.02(-0.10%) |
Apr 23, 2007 | 20.61 | 20.63 | 20.52 | 20.54 | 94,764 | -0.08(-0.40%) |
Apr 20, 2007 | 20.55 | 20.62 | 20.52 | 20.62 | 38,434 | +0.21(+1.02%) |
Apr 19, 2007 | 20.36 | 20.46 | 20.35 | 20.41 | 37,260 | -0.02(-0.08%) |
Apr 18, 2007 | 20.38 | 20.47 | 20.38 | 20.43 | 40,487 | +0.04(+0.20%) |
Apr 17, 2007 | 20.38 | 20.43 | 20.33 | 20.39 | 176,914 | +0.04(+0.20%) |
Apr 16, 2007 | 20.19 | 20.36 | 20.19 | 20.35 | 44,888 | +0.22(+1.08%) |
Apr 13, 2007 | 20.08 | 20.14 | 20.04 | 20.13 | 65,425 | +0.07(+0.34%) |
Apr 12, 2007 | 19.95 | 20.06 | 19.94 | 20.06 | 27,578 | +0.06(+0.29%) |
Apr 11, 2007 | 20.12 | 20.19 | 19.95 | 20.00 | 78,628 | -0.12(-0.58%) |
Apr 10, 2007 | 20.02 | 20.12 | 20.02 | 20.12 | 364,977 | +0.07(+0.36%) |
Apr 09, 2007 | 20.07 | 20.09 | 20.04 | 20.05 | 56,330 | +0.01(+0.07%) |
Apr 05, 2007 | 19.96 | 20.21 | 19.95 | 20.03 | 134,666 | +0.06(+0.29%) |
Apr 04, 2007 | 19.97 | 20.22 | 19.93 | 19.98 | 223,563 | +0.01(+0.03%) |
Apr 03, 2007 | 19.84 | 20.00 | 19.84 | 19.97 | 374,952 | +0.18(+0.90%) |
Apr 02, 2007 | 19.80 | 19.81 | 19.70 | 19.79 | 768,388 | +0.02(+0.12%) |
Mar 30, 2007 | 19.82 | 19.85 | 19.63 | 19.77 | 204,492 | +0.03(+0.14%) |
Mar 29, 2007 | 19.82 | 19.82 | 19.67 | 19.74 | 55,157 | +0.01(+0.03%) |
Mar 28, 2007 | 19.73 | 19.79 | 19.67 | 19.73 | 93,004 | -0.10(-0.52%) |
Mar 27, 2007 | 19.87 | 19.88 | 19.81 | 19.84 | 35,206 | -0.08(-0.41%) |
Mar 26, 2007 | 19.99 | 19.99 | 19.72 | 19.92 | 56,330 | -0.10(-0.51%) |
Mar 23, 2007 | 20.00 | 20.05 | 19.99 | 20.02 | 185,422 | +0.01(+0.07%) |
Mar 22, 2007 | 20.02 | 20.06 | 19.96 | 20.01 | 85,669 | +0.02(+0.10%) |
Mar 21, 2007 | 19.71 | 20.06 | 19.66 | 19.99 | 110,021 | +0.31(+1.58%) |
Mar 20, 2007 | 19.54 | 19.68 | 19.52 | 19.68 | 167,232 | +0.15(+0.75%) |
Mar 19, 2007 | 19.46 | 19.55 | 19.43 | 19.53 | 62,492 | +0.19(+0.99%) |
Mar 16, 2007 | 19.47 | 19.50 | 19.31 | 19.34 | 82,149 | -0.09(-0.44%) |
Mar 15, 2007 | 19.33 | 19.50 | 19.32 | 19.42 | 165,178 | +0.13(+0.69%) |
Mar 14, 2007 | 19.33 | 19.33 | 18.98 | 19.29 | 64,545 | +0.11(+0.57%) |
Mar 13, 2007 | 19.61 | 19.55 | 19.18 | 19.18 | 3,826,392 | -0.43(-2.17%) |
Mar 12, 2007 | 19.54 | 19.67 | 19.50 | 19.61 | 123,223 | +0.03(+0.16%) |
Mar 09, 2007 | 19.65 | 19.69 | 19.51 | 19.58 | 65,719 | +0.05(+0.24%) |
Mar 08, 2007 | 19.54 | 19.61 | 19.52 | 19.53 | 95,058 | +0.13(+0.67%) |
Mar 07, 2007 | 19.45 | 19.51 | 19.38 | 19.40 | 123,517 | -0.06(-0.30%) |
Mar 06, 2007 | 19.29 | 19.49 | 19.29 | 19.46 | 88,310 | +0.31(+1.62%) |
Mar 05, 2007 | 19.18 | 19.38 | 19.12 | 19.15 | 166,058 | -0.19(-0.98%) |
Mar 02, 2007 | 19.51 | 19.59 | 19.34 | 19.34 | 62,785 | -0.24(-1.20%) |
Mar 01, 2007 | 19.29 | 19.66 | 19.29 | 19.57 | 82,829 | -0.07(-0.35%) |
Feb 28, 2007 | 19.58 | 19.77 | 19.53 | 19.64 | 122,343 | +0.09(+0.44%) |
Feb 27, 2007 | 19.99 | 20.09 | 19.43 | 19.56 | 280,187 | -0.62(-3.09%) |
Feb 26, 2007 | 20.27 | 20.28 | 19.93 | 20.18 | 157,843 | +0.00(+0.02%) |
Feb 23, 2007 | 20.24 | 20.24 | 20.13 | 20.18 | 68,359 | -0.07(-0.34%) |
Feb 22, 2007 | 20.31 | 20.33 | 20.18 | 20.25 | 154,909 | -0.03(-0.13%) |
Feb 21, 2007 | 20.23 | 20.29 | 20.21 | 20.27 | 125,277 | -0.05(-0.23%) |
Feb 20, 2007 | 20.21 | 20.34 | 20.18 | 20.32 | 64,839 | +0.04(+0.18%) |
Feb 16, 2007 | 20.37 | 20.37 | 20.22 | 20.28 | 46,649 | -0.01(-0.05%) |
Feb 15, 2007 | 20.27 | 20.30 | 20.26 | 20.29 | 72,760 | -0.00(-0.02%) |
Feb 14, 2007 | 20.22 | 20.32 | 20.19 | 20.30 | 124,250 | +0.14(+0.69%) |
Feb 13, 2007 | 20.04 | 20.16 | 20.04 | 20.16 | 89,938 | +0.19(+0.97%) |
Feb 12, 2007 | 20.05 | 20.05 | 19.95 | 19.96 | 42,834 | -0.05(-0.26%) |
Feb 09, 2007 | 20.11 | 20.17 | 19.95 | 20.01 | 414,853 | -0.09(-0.46%) |
Feb 08, 2007 | 20.15 | 20.15 | 20.06 | 20.11 | 158,430 | -0.06(-0.32%) |
Feb 07, 2007 | 20.18 | 20.21 | 20.13 | 20.17 | 108,260 | +0.00(+0.00%) |
Feb 06, 2007 | 20.18 | 20.19 | 20.12 | 20.17 | 44,301 | +0.03(+0.14%) |
Feb 05, 2007 | 20.14 | 20.16 | 20.08 | 20.14 | 68,653 | -0.02(-0.12%) |
Feb 02, 2007 | 20.16 | 20.17 | 20.11 | 20.17 | 183,075 | +0.04(+0.19%) |
Feb 01, 2007 | 20.06 | 20.13 | 20.05 | 20.13 | 66,306 | +0.11(+0.56%) |
Jan 31, 2007 | 19.83 | 20.05 | 19.83 | 20.02 | 78,335 | +0.15(+0.77%) |
Jan 30, 2007 | 19.83 | 19.86 | 19.78 | 19.86 | 93,884 | +0.10(+0.48%) |
Jan 29, 2007 | 19.82 | 19.84 | 19.76 | 19.77 | 73,640 | -0.04(-0.21%) |
Jan 26, 2007 | 19.86 | 19.86 | 19.73 | 19.81 | 37,847 | -0.01(-0.05%) |
Jan 25, 2007 | 19.99 | 20.02 | 19.79 | 19.82 | 88,016 | -0.19(-0.97%) |
Jan 24, 2007 | 19.92 | 20.01 | 19.88 | 20.01 | 272,852 | +0.15(+0.77%) |
Jan 23, 2007 | 19.83 | 19.89 | 19.78 | 19.86 | 139,947 | +0.06(+0.33%) |
Jan 22, 2007 | 19.89 | 19.89 | 19.77 | 19.80 | 314,514 | -0.09(-0.46%) |
Jan 19, 2007 | 19.83 | 19.89 | 19.83 | 19.89 | 99,165 | +0.05(+0.24%) |
Jan 18, 2007 | 19.85 | 19.88 | 19.81 | 19.84 | 147,868 | +0.02(+0.10%) |
Jan 17, 2007 | 19.84 | 19.88 | 19.81 | 19.82 | 122,637 | -0.02(-0.10%) |
Jan 16, 2007 | 19.85 | 19.85 | 19.79 | 19.84 | 114,128 | +0.03(+0.15%) |
Jan 12, 2007 | 19.72 | 19.82 | 19.72 | 19.81 | 62,492 | +0.06(+0.33%) |
Jan 11, 2007 | 19.68 | 19.77 | 19.68 | 19.75 | 65,719 | +0.11(+0.57%) |
Jan 10, 2007 | 19.58 | 19.64 | 19.53 | 19.63 | 73,640 | +0.01(+0.03%) |
Jan 09, 2007 | 19.67 | 19.69 | 19.53 | 19.63 | 166,058 | +0.01(+0.04%) |
Jan 08, 2007 | 19.54 | 19.64 | 19.47 | 19.62 | 89,483 | +0.04(+0.23%) |
Jan 05, 2007 | 19.68 | 19.68 | 19.55 | 19.57 | 88,897 | -0.17(-0.85%) |
Jan 04, 2007 | 19.72 | 19.78 | 19.66 | 19.74 | 89,190 | +0.01(+0.07%) |
Jan 03, 2007 | 19.84 | 19.93 | 19.62 | 19.73 | 244,393 | -0.00(-0.02%) |
Dec 29, 2006 | 19.82 | 19.82 | 19.72 | 19.73 | 137,013 | -0.07(-0.36%) |
Dec 28, 2006 | 19.86 | 19.87 | 19.79 | 19.80 | 54,863 | -0.05(-0.27%) |
Dec 27, 2006 | 19.74 | 19.86 | 19.74 | 19.86 | 29,338 | +0.19(+0.95%) |
Dec 26, 2006 | 19.63 | 19.69 | 19.63 | 19.67 | 243,807 | +0.03(+0.16%) |
Dec 22, 2006 | 19.72 | 19.72 | 19.60 | 19.64 | 36,673 | -0.06(-0.29%) |
Dec 21, 2006 | 19.84 | 19.84 | 19.66 | 19.70 | 115,008 | -0.18(-0.91%) |
Dec 20, 2006 | 19.92 | 19.93 | 19.86 | 19.88 | 31,686 | -0.04(-0.22%) |
Dec 19, 2006 | 19.84 | 19.92 | 19.80 | 19.92 | 46,942 | +0.07(+0.34%) |
Dec 18, 2006 | 19.89 | 19.93 | 19.83 | 19.85 | 270,505 | -0.01(-0.03%) |
Dec 15, 2006 | 19.85 | 19.90 | 19.84 | 19.86 | 29,632 | +0.05(+0.28%) |
Dec 14, 2006 | 19.65 | 19.83 | 19.65 | 19.81 | 203,319 | +0.17(+0.85%) |
Dec 13, 2006 | 19.65 | 19.66 | 19.62 | 19.64 | 45,182 | +0.03(+0.14%) |
Dec 12, 2006 | 19.57 | 19.62 | 19.51 | 19.61 | 33,446 | +0.02(+0.09%) |
Dec 11, 2006 | 19.60 | 19.60 | 19.57 | 19.60 | 28,165 | +0.08(+0.40%) |
Dec 08, 2006 | 19.48 | 19.56 | 19.44 | 19.52 | 76,868 | +0.04(+0.19%) |
Dec 07, 2006 | 19.58 | 19.60 | 19.48 | 19.48 | 61,318 | -0.05(-0.26%) |
Dec 06, 2006 | 19.51 | 19.56 | 19.51 | 19.53 | 11,148 | -0.03(-0.17%) |
Dec 05, 2006 | 19.48 | 19.56 | 19.47 | 19.56 | 73,640 | +0.08(+0.40%) |
Dec 04, 2006 | 19.37 | 19.50 | 19.33 | 19.49 | 190,996 | +0.10(+0.49%) |
Dec 01, 2006 | 19.33 | 19.45 | 19.24 | 19.39 | 26,111 | -0.01(-0.04%) |
Nov 30, 2006 | 19.43 | 19.47 | 19.34 | 19.40 | 137,306 | -0.01(-0.04%) |
Nov 29, 2006 | 19.29 | 19.42 | 19.29 | 19.40 | 71,293 | +0.19(+0.98%) |
Nov 28, 2006 | 19.12 | 19.23 | 19.12 | 19.22 | 83,322 | +0.06(+0.30%) |
Nov 27, 2006 | 19.35 | 19.35 | 19.15 | 19.16 | 83,616 | -0.23(-1.16%) |
Nov 24, 2006 | 19.36 | 19.40 | 19.36 | 19.38 | 8,801 | -0.04(-0.23%) |
Nov 22, 2006 | 19.42 | 19.43 | 19.39 | 19.43 | 68,359 | +0.02(+0.09%) |
Nov 21, 2006 | 19.43 | 19.44 | 19.39 | 19.41 | 33,739 | -0.01(-0.04%) |
Nov 20, 2006 | 19.42 | 19.48 | 19.41 | 19.42 | 95,938 | -0.00(-0.02%) |
Nov 17, 2006 | 19.35 | 19.42 | 19.34 | 19.42 | 62,492 | +0.05(+0.26%) |
Nov 16, 2006 | 19.41 | 19.43 | 19.35 | 19.37 | 225,323 | +0.04(+0.23%) |
Nov 15, 2006 | 19.31 | 19.37 | 19.27 | 19.33 | 98,579 | +0.03(+0.16%) |
Nov 14, 2006 | 19.21 | 19.32 | 19.12 | 19.30 | 45,475 | +0.09(+0.46%) |
Nov 13, 2006 | 19.15 | 19.25 | 19.15 | 19.21 | 57,504 | +0.04(+0.20%) |
Nov 10, 2006 | 19.16 | 19.18 | 19.10 | 19.17 | 34,913 | -0.00(-0.02%) |
Nov 09, 2006 | 19.26 | 19.27 | 19.16 | 19.17 | 46,942 | -0.11(-0.58%) |
Nov 08, 2006 | 19.18 | 19.32 | 19.18 | 19.28 | 33,739 | +0.03(+0.18%) |
Nov 07, 2006 | 19.22 | 19.31 | 19.22 | 19.25 | 119,996 | +0.04(+0.21%) |
Nov 06, 2006 | 19.05 | 19.23 | 19.05 | 19.21 | 64,252 | +0.17(+0.91%) |
Nov 03, 2006 | 19.09 | 19.12 | 19.01 | 19.04 | 61,905 | -0.02(-0.13%) |
Nov 02, 2006 | 19.18 | 19.18 | 18.96 | 19.06 | 86,550 | -0.03(-0.16%) |
Nov 01, 2006 | 19.20 | 19.23 | 19.08 | 19.09 | 79,508 | -0.07(-0.36%) |
Oct 31, 2006 | 19.19 | 19.19 | 19.10 | 19.16 | 80,388 | -0.02(-0.11%) |
Oct 30, 2006 | 19.17 | 19.22 | 19.16 | 19.18 | 105,033 | -0.03(-0.14%) |
Oct 27, 2006 | 19.24 | 19.30 | 19.21 | 19.21 | 44,888 | -0.12(-0.62%) |
Oct 26, 2006 | 19.32 | 19.33 | 19.23 | 19.33 | 82,735 | +0.05(+0.25%) |
Oct 25, 2006 | 19.17 | 19.29 | 19.17 | 19.28 | 101,219 | +0.09(+0.44%) |
Oct 24, 2006 | 19.15 | 19.19 | 19.13 | 19.19 | 78,335 | -0.01(-0.05%) |
Oct 23, 2006 | 19.02 | 19.21 | 19.02 | 19.20 | 86,256 | +0.11(+0.59%) |
Oct 20, 2006 | 19.02 | 19.09 | 19.02 | 19.09 | 92,417 | +0.05(+0.27%) |
Oct 19, 2006 | 19.00 | 19.04 | 18.99 | 19.04 | 1,253,948 | +0.01(+0.07%) |
Oct 18, 2006 | 19.03 | 19.08 | 18.95 | 19.03 | 116,475 | +0.04(+0.23%) |
Oct 17, 2006 | 18.93 | 18.98 | 18.87 | 18.98 | 59,558 | -0.09(-0.46%) |
Oct 16, 2006 | 18.95 | 19.22 | 18.95 | 19.07 | 215,641 | +0.08(+0.43%) |
Oct 13, 2006 | 18.92 | 19.00 | 18.91 | 18.99 | 37,553 | +0.03(+0.18%) |
Oct 12, 2006 | 19.19 | 19.19 | 18.87 | 18.95 | 86,843 | +0.14(+0.76%) |
Oct 11, 2006 | 18.77 | 18.85 | 18.77 | 18.81 | 108,260 | -0.04(-0.24%) |
Oct 10, 2006 | 18.85 | 18.86 | 18.77 | 18.86 | 92,124 | +0.04(+0.24%) |
Oct 09, 2006 | 18.77 | 18.82 | 18.76 | 18.81 | 31,686 | +0.02(+0.13%) |
Oct 06, 2006 | 18.77 | 18.80 | 18.71 | 18.79 | 84,496 | -0.05(-0.29%) |
Oct 05, 2006 | 19.15 | 18.84 | 18.78 | 18.84 | 81,269 | +0.02(+0.11%) |
Oct 04, 2006 | 18.71 | 18.82 | 18.67 | 18.82 | 135,546 | +0.10(+0.55%) |
Oct 03, 2006 | 18.66 | 18.78 | 18.65 | 18.72 | 60,731 | +0.05(+0.26%) |
Oct 02, 2006 | 18.72 | 18.74 | 18.64 | 18.67 | 71,293 | -0.03(-0.15%) |
Sep 29, 2006 | 18.76 | 18.76 | 18.70 | 18.70 | 45,768 | -0.05(-0.27%) |
Sep 28, 2006 | 18.71 | 18.75 | 18.69 | 18.75 | 12,028 | +0.03(+0.16%) |
Sep 27, 2006 | 18.71 | 18.75 | 18.68 | 18.72 | 25,231 | +0.02(+0.09%) |
Sep 26, 2006 | 18.57 | 18.71 | 18.57 | 18.70 | 134,666 | +0.11(+0.59%) |
Sep 25, 2006 | 18.51 | 18.63 | 18.45 | 18.59 | 72,173 | +0.13(+0.70%) |
Sep 22, 2006 | 18.44 | 18.46 | 18.41 | 18.46 | 18,483 | +0.01(+0.04%) |
Sep 21, 2006 | 18.58 | 18.58 | 18.41 | 18.46 | 39,020 | -0.08(-0.44%) |
Sep 20, 2006 | 18.47 | 18.56 | 18.47 | 18.54 | 15,256 | +0.07(+0.41%) |
Sep 19, 2006 | 18.46 | 18.46 | 18.38 | 18.46 | 34,033 | +0.00(+0.02%) |
Sep 18, 2006 | 18.46 | 18.48 | 18.43 | 18.46 | 39,901 | -0.01(-0.06%) |
Sep 15, 2006 | 18.50 | 18.54 | 18.46 | 18.47 | 47,235 | +0.03(+0.19%) |
Sep 14, 2006 | 18.45 | 18.45 | 18.40 | 18.44 | 32,272 | -0.02(-0.13%) |
Sep 13, 2006 | 18.35 | 18.46 | 18.35 | 18.46 | 138,480 | +0.07(+0.41%) |
Sep 12, 2006 | 18.31 | 18.40 | 18.28 | 18.39 | 162,244 | +0.15(+0.80%) |
Sep 11, 2006 | 18.23 | 18.26 | 18.16 | 18.24 | 116,769 | -0.03(-0.15%) |
Sep 08, 2006 | 18.25 | 18.27 | 18.18 | 18.27 | 52,810 | +0.04(+0.24%) |
Sep 07, 2006 | 18.27 | 18.27 | 18.18 | 18.22 | 41,954 | -0.07(-0.37%) |
Sep 06, 2006 | 18.35 | 18.35 | 18.29 | 18.29 | 196,864 | -0.12(-0.63%) |
Sep 05, 2006 | 18.39 | 18.42 | 18.37 | 18.41 | 29,632 | +0.03(+0.15%) |
Sep 01, 2006 | 18.35 | 18.40 | 18.32 | 18.38 | 37,553 | +0.09(+0.47%) |
Aug 31, 2006 | 18.33 | 18.33 | 18.29 | 18.29 | 29,045 | -0.03(-0.15%) |
Aug 30, 2006 | 18.34 | 18.34 | 18.29 | 18.32 | 51,636 | +0.01(+0.06%) |
Aug 29, 2006 | 18.28 | 18.31 | 18.20 | 18.31 | 150,802 | +0.02(+0.09%) |
Aug 28, 2006 | 18.20 | 18.32 | 18.18 | 18.29 | 67,186 | +0.10(+0.56%) |
Aug 25, 2006 | 18.19 | 18.22 | 18.17 | 18.19 | 58,384 | -0.02(-0.11%) |
Aug 24, 2006 | 18.19 | 18.22 | 18.18 | 18.21 | 58,971 | +0.05(+0.30%) |
Aug 23, 2006 | 18.22 | 18.22 | 18.12 | 18.16 | 40,781 | -0.07(-0.37%) |
Aug 22, 2006 | 18.18 | 18.25 | 18.18 | 18.22 | 68,359 | +0.03(+0.15%) |
Aug 21, 2006 | 18.21 | 18.21 | 18.18 | 18.20 | 100,926 | -0.01(-0.08%) |
Aug 18, 2006 | 18.17 | 18.21 | 18.14 | 18.21 | 308,059 | +0.06(+0.36%) |
Aug 17, 2006 | 18.07 | 18.17 | 18.07 | 18.15 | 411,626 | +0.01(+0.06%) |
Aug 16, 2006 | 18.10 | 18.15 | 18.09 | 18.14 | 34,913 | +0.09(+0.47%) |
Aug 15, 2006 | 18.01 | 18.06 | 17.99 | 18.05 | 198,038 | +0.22(+1.24%) |
Aug 14, 2006 | 17.93 | 17.98 | 17.83 | 17.83 | 13,495 | +0.00(+0.02%) |
Aug 11, 2006 | 17.87 | 17.87 | 17.79 | 17.83 | 4,987 | -0.05(-0.27%) |
Aug 10, 2006 | 17.83 | 17.87 | 17.80 | 17.87 | 30,512 | +0.04(+0.21%) |
Aug 09, 2006 | 18.03 | 18.05 | 17.83 | 17.84 | 26,698 | -0.08(-0.46%) |
Aug 08, 2006 | 18.01 | 18.01 | 17.90 | 17.92 | 22,884 | -0.04(-0.23%) |
Aug 07, 2006 | 18.00 | 18.01 | 17.95 | 17.96 | 313,927 | -0.04(-0.21%) |
Aug 04, 2006 | 18.15 | 18.15 | 17.96 | 18.00 | 50,756 | -0.01(-0.06%) |
Aug 03, 2006 | 17.93 | 18.03 | 17.93 | 18.01 | 8,508 | +0.06(+0.36%) |
Aug 02, 2006 | 17.95 | 18.01 | 17.92 | 17.94 | 380,820 | +0.10(+0.53%) |
Aug 01, 2006 | 17.84 | 17.86 | 17.80 | 17.85 | 82,149 | -0.07(-0.40%) |
Jul 31, 2006 | 17.92 | 17.94 | 17.91 | 17.92 | 7,921 | -0.05(-0.28%) |
Jul 28, 2006 | 17.86 | 17.98 | 17.86 | 17.97 | 38,140 | +0.22(+1.25%) |
Jul 27, 2006 | 17.88 | 17.88 | 17.75 | 17.75 | 14,376 | -0.09(-0.50%) |
Jul 26, 2006 | 17.72 | 17.84 | 17.72 | 17.84 | 3,520 | +0.08(+0.46%) |
Jul 25, 2006 | 17.70 | 17.75 | 17.63 | 17.75 | 12,322 | +0.09(+0.52%) |
Jul 24, 2006 | 17.47 | 17.66 | 17.47 | 17.66 | 14,082 | +0.26(+1.49%) |
Jul 21, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 9,095 | -0.06(-0.35%) |
Jul 20, 2006 | 17.57 | 17.58 | 17.46 | 17.46 | 19,657 | -0.08(-0.47%) |
Jul 19, 2006 | 17.34 | 17.56 | 17.34 | 17.55 | 35,500 | +0.39(+2.26%) |
Jul 18, 2006 | 17.22 | 17.23 | 17.13 | 17.16 | 186,009 | -0.02(-0.09%) |
Jul 17, 2006 | 17.18 | 17.21 | 17.13 | 17.17 | 279,307 | +0.03(+0.19%) |
Jul 14, 2006 | 17.25 | 17.25 | 17.13 | 17.14 | 2,640 | -0.13(-0.77%) |
Jul 13, 2006 | 17.42 | 17.42 | 17.25 | 17.27 | 23,177 | -0.20(-1.13%) |
Jul 12, 2006 | 17.65 | 17.65 | 17.47 | 17.47 | 25,524 | -0.16(-0.93%) |
Jul 11, 2006 | 17.51 | 17.64 | 17.50 | 17.64 | 2,640 | +0.04(+0.25%) |
Jul 10, 2006 | 17.58 | 17.64 | 17.58 | 17.59 | 9,095 | +0.06(+0.35%) |
Jul 07, 2006 | 17.59 | 17.63 | 17.51 | 17.53 | 17,016 | -0.07(-0.39%) |
Jul 06, 2006 | 17.52 | 17.63 | 17.52 | 17.60 | 15,549 | +0.08(+0.47%) |
Jul 05, 2006 | 17.57 | 17.57 | 17.47 | 17.52 | 16,136 | -0.07(-0.41%) |
Jul 03, 2006 | 17.52 | 17.59 | 17.52 | 17.59 | 7,921 | +0.10(+0.55%) |
Jun 30, 2006 | 17.53 | 17.53 | 17.49 | 17.49 | 18,190 | +0.03(+0.16%) |
Jun 29, 2006 | 17.30 | 17.46 | 17.25 | 17.46 | 7,628 | +0.34(+2.01%) |
Jun 28, 2006 | 17.12 | 17.12 | 17.08 | 17.12 | 2,640 | +0.06(+0.34%) |
Jun 27, 2006 | 17.19 | 17.20 | 17.06 | 17.06 | 832,640 | -0.09(-0.54%) |
Jun 26, 2006 | 17.08 | 17.15 | 17.08 | 17.15 | 3,227 | +0.07(+0.40%) |
Jun 23, 2006 | 17.04 | 17.16 | 17.04 | 17.09 | 39,020 | -0.02(-0.10%) |
Jun 22, 2006 | 17.13 | 17.13 | 17.10 | 17.10 | 2,347 | -0.09(-0.50%) |
Jun 21, 2006 | 17.09 | 17.24 | 17.09 | 17.19 | 1,088,183 | +0.09(+0.54%) |
Jun 20, 2006 | 17.05 | 17.14 | 17.04 | 17.10 | 9,681 | +0.05(+0.28%) |
Jun 19, 2006 | 17.14 | 17.21 | 17.05 | 17.05 | 34,033 | -0.14(-0.79%) |