Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.58 | 25.60 | 25.23 | 25.32 | 12,184 | -0.37(-1.46%) |
Apr 27, 2007 | 25.63 | 25.70 | 25.49 | 25.70 | 34,217 | -0.04(-0.15%) |
Apr 26, 2007 | 25.71 | 25.75 | 25.47 | 25.73 | 19,697 | -0.06(-0.23%) |
Apr 25, 2007 | 25.66 | 25.79 | 25.50 | 25.79 | 28,226 | +0.20(+0.77%) |
Apr 24, 2007 | 25.75 | 25.76 | 25.54 | 25.60 | 40,208 | -0.19(-0.73%) |
Apr 23, 2007 | 25.46 | 25.78 | 25.46 | 25.78 | 67,013 | +0.54(+2.15%) |
Apr 20, 2007 | 25.22 | 25.43 | 25.15 | 25.24 | 27,414 | +0.18(+0.71%) |
Apr 19, 2007 | 24.85 | 25.25 | 24.85 | 25.07 | 37,669 | +0.19(+0.75%) |
Apr 18, 2007 | 24.99 | 25.01 | 24.86 | 24.88 | 26,094 | -0.11(-0.43%) |
Apr 17, 2007 | 24.95 | 25.00 | 24.86 | 24.99 | 22,439 | +0.09(+0.36%) |
Apr 16, 2007 | 24.83 | 24.93 | 24.77 | 24.90 | 28,226 | +0.02(+0.08%) |
Apr 13, 2007 | 24.77 | 24.88 | 24.60 | 24.88 | 96,763 | +0.31(+1.24%) |
Apr 12, 2007 | 24.23 | 24.65 | 24.05 | 24.57 | 65,998 | +0.51(+2.13%) |
Apr 11, 2007 | 24.10 | 24.10 | 23.72 | 24.06 | 196,268 | -0.04(-0.16%) |
Apr 10, 2007 | 24.34 | 24.41 | 24.09 | 24.10 | 11,372 | -0.14(-0.57%) |
Apr 09, 2007 | 24.42 | 24.42 | 24.18 | 24.24 | 9,341 | -0.10(-0.40%) |
Apr 05, 2007 | 23.99 | 24.35 | 23.99 | 24.34 | 8,021 | +0.45(+1.90%) |
Apr 04, 2007 | 23.90 | 23.94 | 23.86 | 23.88 | 3,046 | +0.01(+0.04%) |
Apr 03, 2007 | 23.59 | 23.87 | 23.59 | 23.87 | 2,741 | +0.37(+1.59%) |
Apr 02, 2007 | 23.54 | 23.54 | 23.44 | 23.50 | 6,193 | -0.02(-0.08%) |
Mar 30, 2007 | 23.44 | 23.53 | 23.32 | 23.52 | 1,827 | +0.27(+1.14%) |
Mar 29, 2007 | 23.44 | 23.44 | 23.11 | 23.25 | 14,519 | -0.03(-0.13%) |
Mar 28, 2007 | 23.14 | 23.32 | 23.14 | 23.28 | 7,615 | -0.01(-0.04%) |
Mar 27, 2007 | 23.29 | 23.44 | 23.26 | 23.29 | 6,396 | +0.16(+0.68%) |
Mar 26, 2007 | 23.34 | 23.34 | 23.13 | 23.13 | 1,726 | -0.21(-0.89%) |
Mar 23, 2007 | 23.32 | 23.35 | 23.14 | 23.34 | 21,119 | +0.27(+1.15%) |
Mar 22, 2007 | 23.11 | 23.14 | 23.06 | 23.08 | 52,798 | +0.05(+0.21%) |
Mar 21, 2007 | 22.48 | 23.04 | 22.48 | 23.03 | 11,575 | +0.54(+2.41%) |
Mar 20, 2007 | 22.32 | 22.48 | 22.29 | 22.48 | 9,036 | +0.32(+1.42%) |
Mar 19, 2007 | 22.11 | 22.33 | 22.07 | 22.17 | 8,325 | +0.18(+0.82%) |
Mar 16, 2007 | 22.11 | 22.16 | 21.97 | 21.99 | 6,092 | -0.16(-0.72%) |
Mar 15, 2007 | 22.10 | 22.15 | 21.99 | 22.15 | 9,950 | +0.09(+0.40%) |
Mar 14, 2007 | 21.86 | 22.07 | 21.79 | 22.06 | 12,488 | +0.25(+1.13%) |
Mar 13, 2007 | 21.96 | 22.17 | 21.81 | 21.81 | 14,824 | -0.15(-0.67%) |
Mar 12, 2007 | 21.97 | 22.08 | 21.91 | 21.96 | 10,255 | +0.05(+0.22%) |
Mar 09, 2007 | 22.00 | 22.02 | 21.80 | 21.91 | 8,224 | +0.06(+0.27%) |
Mar 08, 2007 | 22.00 | 22.13 | 21.85 | 21.85 | 3,756 | -0.11(-0.49%) |
Mar 07, 2007 | 21.95 | 22.06 | 21.84 | 21.96 | 15,027 | -0.05(-0.22%) |
Mar 06, 2007 | 21.96 | 22.06 | 21.77 | 22.01 | 89,859 | +0.16(+0.72%) |
Mar 05, 2007 | 21.93 | 22.31 | 21.85 | 21.85 | 22,744 | -0.33(-1.47%) |
Mar 02, 2007 | 22.46 | 22.51 | 22.18 | 22.18 | 17,768 | -0.27(-1.18%) |
Mar 01, 2007 | 22.20 | 22.60 | 22.04 | 22.45 | 28,761 | -0.37(-1.64%) |
Feb 28, 2007 | 22.85 | 23.07 | 22.65 | 22.82 | 15,941 | -0.12(-0.54%) |
Feb 27, 2007 | 23.44 | 23.49 | 22.79 | 22.94 | 35,232 | -0.83(-3.50%) |
Feb 26, 2007 | 23.89 | 23.93 | 23.69 | 23.77 | 17,087 | -0.02(-0.08%) |
Feb 23, 2007 | 23.84 | 23.86 | 23.73 | 23.79 | 17,667 | -0.08(-0.33%) |
Feb 22, 2007 | 23.82 | 23.87 | 23.73 | 23.87 | 17,971 | +0.04(+0.17%) |
Feb 21, 2007 | 23.83 | 23.84 | 23.72 | 23.83 | 31,069 | -0.01(-0.04%) |
Feb 20, 2007 | 23.76 | 23.87 | 23.61 | 23.84 | 40,512 | +0.03(+0.12%) |
Feb 16, 2007 | 23.94 | 23.94 | 23.74 | 23.81 | 19,494 | -0.21(-0.86%) |
Feb 15, 2007 | 23.89 | 24.02 | 23.78 | 24.02 | 58,180 | +0.13(+0.54%) |
Feb 14, 2007 | 23.85 | 23.95 | 23.84 | 23.89 | 24,718 | +0.25(+1.04%) |
Feb 13, 2007 | 23.83 | 23.88 | 23.59 | 23.65 | 32,897 | -0.04(-0.17%) |
Feb 12, 2007 | 23.96 | 23.96 | 23.63 | 23.69 | 19,012 | -0.28(-1.15%) |
Feb 09, 2007 | 24.19 | 24.21 | 23.88 | 23.96 | 17,667 | -0.16(-0.65%) |
Feb 08, 2007 | 24.04 | 24.16 | 24.02 | 24.12 | 13,098 | +0.17(+0.70%) |
Feb 07, 2007 | 23.82 | 24.01 | 23.82 | 23.95 | 6,599 | +0.13(+0.54%) |
Feb 06, 2007 | 23.93 | 23.93 | 23.73 | 23.82 | 35,740 | -0.07(-0.29%) |
Feb 05, 2007 | 24.03 | 24.03 | 23.85 | 23.89 | 14,011 | -0.17(-0.70%) |
Feb 02, 2007 | 24.18 | 24.18 | 24.05 | 24.06 | 4,569 | +0.03(+0.12%) |
Feb 01, 2007 | 23.92 | 24.03 | 23.91 | 24.03 | 5,381 | +0.28(+1.16%) |
Jan 31, 2007 | 23.67 | 23.76 | 23.58 | 23.76 | 4,264 | +0.03(+0.13%) |
Jan 30, 2007 | 23.69 | 23.79 | 23.69 | 23.72 | 5,686 | +0.10(+0.41%) |
Jan 29, 2007 | 23.52 | 23.70 | 23.52 | 23.63 | 6,904 | +0.09(+0.38%) |
Jan 26, 2007 | 23.46 | 23.62 | 23.37 | 23.54 | 22,236 | -0.01(-0.04%) |
Jan 25, 2007 | 23.86 | 23.86 | 23.55 | 23.55 | 3,655 | -0.36(-1.52%) |
Jan 24, 2007 | 23.83 | 23.93 | 23.83 | 23.91 | 4,264 | +0.14(+0.58%) |
Jan 23, 2007 | 23.86 | 23.92 | 23.74 | 23.77 | 14,722 | -0.25(-1.03%) |
Jan 22, 2007 | 24.22 | 24.22 | 23.98 | 24.02 | 9,645 | -0.17(-0.69%) |
Jan 19, 2007 | 24.01 | 24.29 | 24.01 | 24.19 | 9,950 | +0.15(+0.61%) |
Jan 18, 2007 | 24.16 | 24.22 | 23.97 | 24.04 | 12,590 | -0.09(-0.37%) |
Jan 17, 2007 | 24.08 | 24.17 | 24.06 | 24.13 | 9,645 | +0.05(+0.20%) |
Jan 16, 2007 | 24.17 | 24.19 | 24.07 | 24.08 | 9,747 | -0.02(-0.08%) |
Jan 12, 2007 | 23.89 | 24.10 | 23.89 | 24.10 | 7,716 | +0.31(+1.28%) |
Jan 11, 2007 | 23.64 | 23.79 | 23.64 | 23.79 | 12,184 | +0.28(+1.17%) |
Jan 10, 2007 | 23.34 | 23.52 | 23.28 | 23.52 | 9,544 | +0.12(+0.51%) |
Jan 09, 2007 | 23.38 | 23.40 | 23.27 | 23.40 | 12,793 | -0.09(-0.37%) |
Jan 08, 2007 | 23.35 | 23.52 | 23.35 | 23.49 | 3,452 | +0.16(+0.67%) |
Jan 05, 2007 | 23.47 | 23.47 | 23.29 | 23.33 | 9,341 | -0.15(-0.63%) |
Jan 04, 2007 | 23.11 | 23.55 | 23.11 | 23.48 | 48,838 | +0.36(+1.56%) |
Jan 03, 2007 | 23.38 | 23.45 | 22.95 | 23.12 | 15,230 | -0.07(-0.28%) |
Dec 29, 2006 | 23.23 | 23.28 | 23.16 | 23.18 | 9,341 | -0.09(-0.38%) |
Dec 28, 2006 | 23.27 | 23.40 | 23.15 | 23.27 | 14,722 | +0.08(+0.34%) |
Dec 27, 2006 | 23.31 | 23.39 | 23.14 | 23.19 | 13,402 | +0.01(+0.05%) |
Dec 26, 2006 | 23.11 | 23.20 | 23.03 | 23.18 | 5,990 | +0.16(+0.68%) |
Dec 22, 2006 | 22.94 | 23.09 | 22.78 | 23.03 | 8,833 | +0.06(+0.26%) |
Dec 21, 2006 | 23.14 | 23.16 | 22.97 | 22.97 | 2,132 | -0.20(-0.85%) |
Dec 20, 2006 | 23.07 | 23.25 | 23.07 | 23.16 | 4,873 | +0.04(+0.17%) |
Dec 19, 2006 | 23.16 | 23.20 | 22.95 | 23.12 | 16,144 | -0.15(-0.64%) |
Dec 18, 2006 | 23.59 | 23.59 | 23.19 | 23.27 | 12,184 | -0.12(-0.50%) |
Dec 15, 2006 | 23.50 | 23.50 | 23.36 | 23.39 | 34,623 | +0.05(+0.21%) |
Dec 14, 2006 | 23.19 | 23.46 | 23.19 | 23.34 | 3,858 | +0.13(+0.55%) |
Dec 13, 2006 | 23.45 | 23.45 | 23.14 | 23.21 | 12,590 | -0.26(-1.09%) |
Dec 12, 2006 | 23.70 | 23.70 | 23.20 | 23.47 | 52,900 | -0.11(-0.46%) |
Dec 11, 2006 | 23.64 | 23.66 | 23.50 | 23.58 | 14,519 | -0.09(-0.37%) |
Dec 08, 2006 | 23.60 | 23.88 | 23.58 | 23.67 | 5,990 | -0.08(-0.32%) |
Dec 07, 2006 | 23.91 | 23.91 | 23.69 | 23.74 | 18,276 | -0.14(-0.59%) |
Dec 06, 2006 | 23.83 | 23.93 | 23.80 | 23.88 | 7,005 | +0.02(+0.08%) |
Dec 05, 2006 | 23.87 | 23.91 | 23.77 | 23.86 | 7,513 | +0.01(+0.04%) |
Dec 04, 2006 | 23.62 | 23.93 | 23.62 | 23.85 | 7,919 | +0.34(+1.47%) |
Dec 01, 2006 | 23.41 | 23.65 | 23.36 | 23.51 | 11,473 | -0.20(-0.83%) |
Nov 30, 2006 | 23.73 | 23.77 | 23.59 | 23.71 | 14,316 | +0.03(+0.13%) |
Nov 29, 2006 | 23.57 | 23.68 | 23.45 | 23.68 | 10,153 | +0.26(+1.09%) |
Nov 28, 2006 | 23.36 | 23.44 | 23.30 | 23.42 | 19,088 | -0.04(-0.17%) |
Nov 27, 2006 | 23.69 | 23.71 | 23.40 | 23.46 | 21,424 | -0.39(-1.65%) |
Nov 24, 2006 | 23.69 | 23.90 | 23.69 | 23.85 | 11,879 | -0.05(-0.21%) |
Nov 22, 2006 | 23.80 | 23.90 | 23.70 | 23.90 | 17,565 | +0.06(+0.25%) |
Nov 21, 2006 | 24.09 | 24.09 | 23.79 | 23.84 | 34,319 | -0.26(-1.06%) |
Nov 20, 2006 | 24.18 | 24.23 | 23.99 | 24.10 | 34,522 | -0.17(-0.69%) |
Nov 17, 2006 | 24.10 | 24.28 | 24.04 | 24.27 | 5,381 | +0.22(+0.90%) |
Nov 16, 2006 | 24.03 | 24.08 | 23.91 | 24.05 | 26,094 | +0.20(+0.83%) |
Nov 15, 2006 | 23.71 | 23.90 | 23.71 | 23.85 | 19,697 | +0.32(+1.34%) |
Nov 14, 2006 | 23.54 | 23.54 | 23.26 | 23.54 | 9,036 | +0.03(+0.13%) |
Nov 13, 2006 | 23.47 | 23.61 | 23.41 | 23.51 | 16,144 | +0.00(+0.00%) |
Nov 10, 2006 | 23.32 | 23.51 | 23.11 | 23.51 | 19,596 | +0.18(+0.76%) |
Nov 09, 2006 | 23.85 | 23.85 | 23.24 | 23.33 | 47,721 | -0.56(-2.35%) |
Nov 08, 2006 | 23.72 | 23.93 | 23.56 | 23.89 | 14,113 | +0.03(+0.12%) |
Nov 07, 2006 | 23.59 | 23.92 | 23.59 | 23.86 | 57,266 | +0.29(+1.21%) |
Nov 06, 2006 | 23.39 | 23.63 | 23.39 | 23.58 | 52,798 | +0.30(+1.27%) |
Nov 03, 2006 | 23.28 | 23.32 | 23.05 | 23.28 | 52,290 | +0.02(+0.08%) |
Nov 02, 2006 | 23.10 | 23.26 | 23.02 | 23.26 | 32,593 | +0.07(+0.30%) |
Nov 01, 2006 | 23.62 | 23.65 | 23.19 | 23.19 | 57,266 | -0.35(-1.51%) |
Oct 31, 2006 | 23.58 | 23.63 | 23.35 | 23.55 | 44,980 | +0.23(+0.97%) |
Oct 30, 2006 | 23.29 | 23.37 | 23.17 | 23.32 | 10,052 | -0.07(-0.29%) |
Oct 27, 2006 | 23.27 | 23.56 | 23.27 | 23.39 | 11,575 | +0.08(+0.34%) |
Oct 26, 2006 | 22.95 | 23.31 | 22.95 | 23.31 | 36,349 | +0.72(+3.18%) |
Oct 25, 2006 | 22.56 | 22.59 | 22.46 | 22.59 | 11,168 | +0.01(+0.04%) |
Oct 24, 2006 | 22.74 | 22.78 | 22.46 | 22.58 | 96,459 | -0.19(-0.82%) |
Oct 23, 2006 | 22.73 | 22.86 | 22.58 | 22.77 | 217,997 | +0.04(+0.17%) |
Oct 20, 2006 | 22.60 | 22.75 | 22.60 | 22.73 | 24,470 | -0.07(-0.30%) |
Oct 19, 2006 | 22.70 | 22.81 | 22.68 | 22.80 | 3,046 | +0.03(+0.13%) |
Oct 18, 2006 | 22.87 | 22.87 | 22.69 | 22.77 | 28,734 | +0.10(+0.43%) |
Oct 17, 2006 | 22.62 | 22.76 | 22.61 | 22.67 | 2,944 | +0.56(+2.54%) |
Oct 16, 2006 | 22.03 | 22.11 | 21.99 | 22.11 | 2,233 | +0.11(+0.49%) |
Oct 13, 2006 | 22.04 | 22.04 | 21.89 | 22.00 | 4,061 | -0.07(-0.31%) |
Oct 12, 2006 | 21.83 | 22.08 | 21.83 | 22.07 | 3,452 | +0.30(+1.36%) |
Oct 11, 2006 | 21.64 | 21.79 | 21.62 | 21.78 | 6,498 | -0.04(-0.18%) |
Oct 10, 2006 | 21.97 | 22.01 | 21.70 | 21.81 | 6,193 | -0.15(-0.67%) |
Oct 09, 2006 | 21.81 | 21.96 | 21.73 | 21.96 | 4,467 | +0.16(+0.72%) |
Oct 06, 2006 | 21.74 | 21.81 | 21.74 | 21.81 | 3,452 | +0.01(+0.05%) |
Oct 05, 2006 | 21.67 | 21.80 | 21.67 | 21.80 | 2,538 | +0.28(+1.28%) |
Oct 04, 2006 | 21.32 | 21.52 | 21.32 | 21.52 | 1,726 | +0.49(+2.34%) |
Oct 03, 2006 | 20.96 | 21.16 | 20.90 | 21.03 | 4,061 | -0.04(-0.19%) |
Oct 02, 2006 | 21.31 | 21.31 | 21.07 | 21.07 | 913 | +0.42(+2.05%) |
Sep 29, 2006 | 20.77 | 20.81 | 20.64 | 20.64 | 1,421 | +0.00(+0.00%) |
Sep 28, 2006 | 20.58 | 20.64 | 20.55 | 20.64 | 1,116 | +0.07(+0.33%) |
Sep 27, 2006 | 20.45 | 20.58 | 20.45 | 20.57 | 5,279 | +0.27(+1.31%) |
Sep 26, 2006 | 20.15 | 20.31 | 20.15 | 20.31 | 2,233 | +0.16(+0.78%) |
Sep 25, 2006 | 20.00 | 20.21 | 20.00 | 20.15 | 1,218 | +0.15(+0.74%) |
Sep 22, 2006 | 20.07 | 20.07 | 19.93 | 20.00 | 1,319 | -0.20(-0.98%) |
Sep 21, 2006 | 20.40 | 20.40 | 20.20 | 20.20 | 1,015 | -0.11(-0.53%) |
Sep 20, 2006 | 20.46 | 20.46 | 20.31 | 20.31 | 1,523 | +0.07(+0.34%) |
Sep 19, 2006 | 20.32 | 20.32 | 20.07 | 20.24 | 27,414 | -0.15(-0.72%) |
Sep 18, 2006 | 20.42 | 20.54 | 20.39 | 20.39 | 2,030 | -0.12(-0.58%) |
Sep 15, 2006 | 20.60 | 20.60 | 20.40 | 20.51 | 3,452 | +0.02(+0.10%) |
Sep 14, 2006 | 20.50 | 20.61 | 20.49 | 20.49 | 2,233 | -0.07(-0.34%) |
Sep 13, 2006 | 20.34 | 20.55 | 20.34 | 20.55 | 4,467 | +0.05(+0.24%) |
Sep 12, 2006 | 20.33 | 20.51 | 20.12 | 20.51 | 5,482 | +0.20(+0.97%) |
Sep 11, 2006 | 20.13 | 20.31 | 20.13 | 20.31 | 1,421 | +0.00(+0.00%) |
Sep 08, 2006 | 20.31 | 20.31 | 20.31 | 20.31 | 507 | +0.16(+0.78%) |
Sep 07, 2006 | 20.17 | 20.37 | 20.13 | 20.15 | 2,132 | -0.16(-0.78%) |
Sep 06, 2006 | 20.31 | 20.31 | 20.31 | 20.31 | 304 | -0.50(-2.41%) |
Sep 05, 2006 | 20.57 | 20.83 | 20.57 | 20.81 | 4,873 | +0.06(+0.28%) |
Sep 01, 2006 | 20.64 | 20.75 | 20.64 | 20.75 | 1,523 | +0.14(+0.67%) |
Aug 31, 2006 | 20.79 | 20.79 | 20.61 | 20.61 | 93,209 | -0.09(-0.43%) |
Aug 30, 2006 | 20.68 | 20.70 | 20.68 | 20.70 | 507 | +0.01(+0.05%) |
Aug 29, 2006 | 20.50 | 20.69 | 20.47 | 20.69 | 62,139 | +0.29(+1.40%) |
Aug 28, 2006 | 20.41 | 20.41 | 20.41 | 20.41 | 609 | +0.08(+0.39%) |
Aug 25, 2006 | 20.10 | 20.33 | 20.10 | 20.33 | 1,827 | +0.24(+1.18%) |
Aug 24, 2006 | 20.22 | 20.22 | 19.99 | 20.09 | 3,655 | +0.04(+0.20%) |
Aug 23, 2006 | 19.93 | 20.07 | 19.93 | 20.05 | 2,843 | -0.05(-0.25%) |
Aug 22, 2006 | 20.25 | 20.25 | 20.06 | 20.10 | 710 | -0.10(-0.49%) |
Aug 21, 2006 | 20.17 | 20.27 | 20.13 | 20.20 | 1,523 | -0.10(-0.48%) |
Aug 18, 2006 | 20.24 | 20.32 | 20.24 | 20.30 | 812 | +0.00(+0.00%) |
Aug 17, 2006 | 20.04 | 20.30 | 20.04 | 20.30 | 507 | +0.50(+2.54%) |
Aug 16, 2006 | 19.70 | 19.80 | 19.70 | 19.80 | 61,429 | +0.33(+1.67%) |
Aug 15, 2006 | 19.52 | 19.52 | 19.47 | 19.47 | 1,624 | +0.19(+0.97%) |
Aug 14, 2006 | 19.33 | 19.33 | 19.28 | 19.28 | 203 | +0.16(+0.82%) |
Aug 11, 2006 | 19.13 | 19.13 | 19.13 | 19.13 | 31,069 | -0.13(-0.67%) |
Aug 10, 2006 | 19.17 | 19.25 | 19.17 | 19.25 | 1,218 | -0.21(-1.06%) |
Aug 09, 2006 | 19.59 | 19.74 | 19.46 | 19.46 | 71,582 | -0.05(-0.25%) |
Aug 08, 2006 | 19.66 | 19.67 | 19.51 | 19.51 | 3,350 | -0.05(-0.25%) |
Aug 07, 2006 | 19.55 | 19.56 | 19.55 | 19.56 | 1,218 | -0.08(-0.40%) |
Aug 04, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 19.62 | 19.66 | 19.62 | 19.64 | 76,151 | -0.35(-1.77%) |
Jul 31, 2006 | 20.07 | 20.07 | 19.92 | 19.99 | 528,595 | -0.18(-0.88%) |
Jul 28, 2006 | 20.17 | 20.17 | 20.17 | 20.17 | 30,460 | +0.22(+1.09%) |
Jul 27, 2006 | 20.10 | 20.12 | 19.95 | 19.95 | 2,538 | -0.36(-1.79%) |
Jul 26, 2006 | 20.43 | 20.43 | 20.32 | 20.32 | 710 | +0.20(+0.98%) |
Jul 25, 2006 | 19.85 | 20.12 | 19.85 | 20.12 | 1,015 | +0.73(+3.76%) |
Jul 24, 2006 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 19.39 | 19.39 | 19.39 | 19.39 | 203 | -0.15(-0.76%) |
Jul 20, 2006 | 19.64 | 19.64 | 19.54 | 19.54 | 1,319 | +0.03(+0.15%) |
Jul 19, 2006 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 19.54 | 19.54 | 19.51 | 19.51 | 38,685 | -0.66(-3.27%) |
Jul 13, 2006 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 20.17 | 20.17 | 20.17 | 20.17 | 203 | -0.32(-1.54%) |
Jul 07, 2006 | 20.49 | 20.49 | 20.49 | 20.49 | 1,015 | +0.04(+0.19%) |
Jul 06, 2006 | 20.45 | 20.45 | 20.45 | 20.45 | 203 | -0.05(-0.24%) |
Jul 05, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 609 | -0.04(-0.19%) |
Jul 03, 2006 | 20.58 | 20.58 | 20.53 | 20.53 | 1,421 | +0.03(+0.14%) |
Jun 30, 2006 | 20.58 | 20.58 | 20.50 | 20.51 | 49,143 | +0.47(+2.36%) |
Jun 29, 2006 | 20.03 | 20.03 | 20.03 | 20.03 | 101 | +0.77(+3.99%) |
Jun 28, 2006 | 19.26 | 19.26 | 19.26 | 19.26 | 203 | -0.41(-2.10%) |
Jun 27, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 304 | -0.08(-0.40%) |
Jun 26, 2006 | 19.84 | 19.84 | 19.76 | 19.76 | 710 | +0.12(+0.60%) |