Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.16 | 21.17 | 20.44 | 20.44 | 2,133,514 | -0.79(-3.72%) |
Apr 27, 2007 | 21.56 | 21.56 | 21.17 | 21.23 | 1,766,500 | -0.38(-1.76%) |
Apr 26, 2007 | 21.75 | 21.76 | 21.44 | 21.61 | 1,280,500 | -0.21(-0.96%) |
Apr 25, 2007 | 21.62 | 21.89 | 21.62 | 21.82 | 1,294,048 | +0.20(+0.93%) |
Apr 24, 2007 | 21.88 | 21.88 | 21.55 | 21.62 | 1,157,800 | -0.24(-1.10%) |
Apr 23, 2007 | 21.94 | 21.95 | 21.75 | 21.86 | 822,000 | -0.14(-0.64%) |
Apr 20, 2007 | 21.04 | 22.05 | 21.04 | 22.00 | 1,555,421 | +0.48(+2.23%) |
Apr 19, 2007 | 22.37 | 22.37 | 20.68 | 21.52 | 1,489,800 | -0.01(-0.05%) |
Apr 18, 2007 | 21.34 | 21.67 | 21.23 | 21.53 | 1,607,500 | +0.19(+0.89%) |
Apr 17, 2007 | 21.20 | 21.36 | 21.17 | 21.34 | 1,116,100 | +0.18(+0.85%) |
Apr 16, 2007 | 20.83 | 21.17 | 20.81 | 21.16 | 1,253,864 | +0.40(+1.93%) |
Apr 13, 2007 | 20.75 | 20.85 | 20.55 | 20.76 | 961,100 | -0.01(-0.05%) |
Apr 12, 2007 | 20.74 | 20.85 | 20.53 | 20.77 | 1,048,400 | +0.03(+0.14%) |
Apr 11, 2007 | 20.93 | 21.03 | 20.73 | 20.74 | 1,112,800 | -0.16(-0.77%) |
Apr 10, 2007 | 20.97 | 20.97 | 20.87 | 20.90 | 1,188,400 | -0.05(-0.24%) |
Apr 09, 2007 | 21.10 | 21.16 | 20.93 | 20.95 | 1,111,200 | -0.07(-0.33%) |
Apr 05, 2007 | 20.99 | 21.04 | 20.94 | 21.02 | 1,288,876 | +0.06(+0.29%) |
Apr 04, 2007 | 21.25 | 21.29 | 20.90 | 20.96 | 1,347,900 | -0.39(-1.83%) |
Apr 03, 2007 | 21.20 | 21.40 | 21.19 | 21.35 | 1,301,400 | +0.22(+1.04%) |
Apr 02, 2007 | 21.24 | 21.25 | 21.10 | 21.13 | 855,100 | -0.11(-0.52%) |
Mar 30, 2007 | 21.06 | 21.25 | 20.99 | 21.24 | 1,609,000 | +0.18(+0.85%) |
Mar 29, 2007 | 21.24 | 21.25 | 20.93 | 21.06 | 1,239,400 | -0.16(-0.75%) |
Mar 28, 2007 | 21.40 | 21.40 | 21.19 | 21.22 | 722,000 | -0.23(-1.07%) |
Mar 27, 2007 | 21.63 | 21.63 | 21.37 | 21.45 | 497,200 | -0.19(-0.88%) |
Mar 26, 2007 | 21.68 | 21.70 | 21.43 | 21.64 | 631,300 | -0.07(-0.32%) |
Mar 23, 2007 | 21.54 | 21.80 | 21.40 | 21.71 | 693,900 | +0.16(+0.74%) |
Mar 22, 2007 | 21.48 | 21.61 | 21.41 | 21.55 | 942,100 | +0.14(+0.65%) |
Mar 21, 2007 | 21.19 | 21.41 | 21.14 | 21.41 | 1,267,700 | +0.21(+0.99%) |
Mar 20, 2007 | 21.17 | 21.24 | 21.14 | 21.20 | 1,000,300 | +0.01(+0.05%) |
Mar 19, 2007 | 21.04 | 21.20 | 21.04 | 21.19 | 1,372,900 | +0.19(+0.90%) |
Mar 16, 2007 | 21.15 | 21.20 | 21.00 | 21.00 | 1,100,100 | -0.15(-0.71%) |
Mar 15, 2007 | 21.01 | 21.30 | 21.00 | 21.15 | 890,900 | +0.15(+0.71%) |
Mar 14, 2007 | 21.23 | 21.28 | 20.67 | 21.00 | 1,714,500 | -0.23(-1.08%) |
Mar 13, 2007 | 21.64 | 21.57 | 21.14 | 21.23 | 1,367,000 | -0.41(-1.89%) |
Mar 12, 2007 | 21.68 | 21.69 | 21.47 | 21.64 | 773,200 | -0.03(-0.14%) |
Mar 09, 2007 | 21.67 | 21.76 | 21.51 | 21.67 | 797,300 | +0.07(+0.32%) |
Mar 08, 2007 | 22.72 | 22.72 | 21.26 | 21.60 | 1,436,600 | -0.03(-0.14%) |
Mar 07, 2007 | 21.49 | 21.77 | 21.48 | 21.63 | 1,131,026 | +0.16(+0.75%) |
Mar 06, 2007 | 21.50 | 21.60 | 21.35 | 21.47 | 1,608,100 | +0.09(+0.42%) |
Mar 05, 2007 | 21.76 | 21.85 | 21.35 | 21.38 | 1,540,000 | -0.45(-2.06%) |
Mar 02, 2007 | 21.92 | 22.04 | 21.76 | 21.83 | 1,573,700 | -0.09(-0.41%) |
Mar 01, 2007 | 21.97 | 22.04 | 21.32 | 21.92 | 1,508,938 | -0.04(-0.18%) |
Feb 28, 2007 | 22.07 | 22.18 | 21.85 | 21.96 | 1,573,100 | -0.18(-0.81%) |
Feb 27, 2007 | 22.68 | 22.68 | 22.02 | 22.14 | 1,094,500 | -0.60(-2.64%) |
Feb 26, 2007 | 22.75 | 22.87 | 22.62 | 22.74 | 860,918 | +0.01(+0.04%) |
Feb 23, 2007 | 22.69 | 22.83 | 22.56 | 22.73 | 1,274,200 | -0.01(-0.04%) |
Feb 22, 2007 | 22.80 | 22.84 | 22.69 | 22.74 | 976,900 | +0.00(+0.00%) |
Feb 21, 2007 | 22.90 | 22.90 | 22.65 | 22.74 | 1,310,500 | -0.15(-0.66%) |
Feb 20, 2007 | 22.91 | 22.99 | 22.78 | 22.89 | 952,200 | -0.01(-0.04%) |
Feb 16, 2007 | 23.05 | 23.10 | 22.83 | 22.90 | 843,200 | -0.15(-0.65%) |
Feb 15, 2007 | 23.00 | 23.10 | 22.95 | 23.05 | 695,200 | +0.02(+0.09%) |
Feb 14, 2007 | 23.06 | 23.08 | 22.76 | 23.03 | 620,309 | -0.05(-0.22%) |
Feb 13, 2007 | 22.82 | 23.08 | 22.81 | 23.08 | 651,978 | +0.27(+1.18%) |
Feb 12, 2007 | 22.71 | 22.85 | 22.70 | 22.81 | 704,033 | +0.07(+0.31%) |
Feb 09, 2007 | 22.80 | 22.90 | 22.71 | 22.74 | 992,100 | -0.19(-0.83%) |
Feb 08, 2007 | 22.86 | 22.96 | 22.64 | 22.93 | 1,080,200 | -0.03(-0.13%) |
Feb 07, 2007 | 22.73 | 23.19 | 22.56 | 22.96 | 2,491,600 | +0.15(+0.66%) |
Feb 06, 2007 | 22.73 | 22.92 | 22.65 | 22.81 | 960,700 | +0.16(+0.71%) |
Feb 05, 2007 | 22.83 | 22.90 | 22.60 | 22.65 | 649,500 | -0.25(-1.09%) |
Feb 02, 2007 | 22.64 | 22.96 | 22.64 | 22.90 | 855,900 | +0.30(+1.33%) |
Feb 01, 2007 | 22.45 | 22.63 | 22.41 | 22.60 | 1,717,200 | +0.15(+0.67%) |
Jan 31, 2007 | 22.20 | 22.50 | 22.16 | 22.45 | 913,100 | +0.25(+1.13%) |
Jan 30, 2007 | 22.23 | 22.40 | 22.09 | 22.20 | 591,200 | -0.05(-0.22%) |
Jan 29, 2007 | 21.95 | 22.32 | 21.95 | 22.25 | 887,700 | +0.30(+1.37%) |
Jan 26, 2007 | 22.27 | 22.32 | 21.82 | 21.95 | 792,400 | -0.33(-1.48%) |
Jan 25, 2007 | 22.31 | 22.52 | 22.23 | 22.28 | 1,170,400 | -0.11(-0.49%) |
Jan 24, 2007 | 22.02 | 22.40 | 22.02 | 22.39 | 1,052,100 | +0.44(+2.00%) |
Jan 23, 2007 | 21.80 | 22.07 | 21.79 | 21.95 | 608,000 | +0.10(+0.46%) |
Jan 22, 2007 | 21.83 | 21.89 | 21.73 | 21.85 | 807,800 | -0.04(-0.18%) |
Jan 19, 2007 | 21.91 | 21.93 | 21.71 | 21.89 | 1,150,700 | +0.23(+1.06%) |
Jan 18, 2007 | 21.54 | 21.78 | 21.54 | 21.66 | 705,400 | +0.13(+0.60%) |
Jan 17, 2007 | 21.50 | 21.62 | 21.43 | 21.53 | 759,600 | +0.03(+0.14%) |
Jan 16, 2007 | 21.54 | 21.61 | 21.44 | 21.50 | 602,100 | -0.06(-0.28%) |
Jan 12, 2007 | 21.55 | 21.62 | 21.43 | 21.56 | 805,000 | +0.00(+0.00%) |
Jan 11, 2007 | 21.10 | 21.59 | 21.06 | 21.56 | 883,000 | +0.48(+2.28%) |
Jan 10, 2007 | 21.03 | 21.16 | 20.97 | 21.08 | 696,400 | -0.07(-0.33%) |
Jan 09, 2007 | 20.93 | 21.17 | 20.89 | 21.15 | 786,800 | +0.27(+1.29%) |
Jan 08, 2007 | 20.87 | 20.92 | 20.65 | 20.88 | 1,451,200 | +0.01(+0.05%) |
Jan 05, 2007 | 21.08 | 21.16 | 20.80 | 20.87 | 949,800 | -0.31(-1.46%) |
Jan 04, 2007 | 21.25 | 21.26 | 21.05 | 21.18 | 1,372,900 | -0.09(-0.42%) |
Jan 03, 2007 | 21.32 | 21.53 | 21.13 | 21.27 | 1,648,100 | -0.05(-0.23%) |
Dec 29, 2006 | 21.37 | 21.52 | 21.30 | 21.32 | 852,100 | -0.06(-0.28%) |
Dec 28, 2006 | 21.39 | 21.50 | 21.29 | 21.38 | 904,900 | -0.07(-0.33%) |
Dec 27, 2006 | 21.47 | 21.49 | 21.27 | 21.45 | 1,060,200 | +0.06(+0.28%) |
Dec 26, 2006 | 21.30 | 21.46 | 21.29 | 21.39 | 609,100 | +0.08(+0.38%) |
Dec 22, 2006 | 21.24 | 21.36 | 21.15 | 21.31 | 919,000 | +0.15(+0.71%) |
Dec 21, 2006 | 21.03 | 21.31 | 21.03 | 21.16 | 1,120,200 | +0.13(+0.62%) |
Dec 20, 2006 | 21.35 | 21.49 | 20.98 | 21.03 | 1,160,000 | +0.15(+0.72%) |
Dec 19, 2006 | 20.80 | 20.93 | 20.68 | 20.88 | 970,600 | +0.05(+0.24%) |
Dec 18, 2006 | 20.92 | 20.96 | 20.70 | 20.83 | 1,358,600 | -0.06(-0.29%) |
Dec 15, 2006 | 20.96 | 21.12 | 20.87 | 20.89 | 2,344,600 | +0.20(+0.97%) |
Dec 14, 2006 | 20.52 | 20.72 | 20.46 | 20.69 | 1,146,300 | +0.11(+0.53%) |
Dec 13, 2006 | 20.71 | 20.72 | 20.50 | 20.58 | 995,700 | -0.04(-0.19%) |
Dec 12, 2006 | 20.53 | 20.65 | 20.47 | 20.62 | 1,160,700 | +0.03(+0.15%) |
Dec 11, 2006 | 20.67 | 20.74 | 20.47 | 20.59 | 1,459,100 | -0.08(-0.39%) |
Dec 08, 2006 | 20.70 | 20.83 | 20.52 | 20.67 | 875,300 | -0.01(-0.05%) |
Dec 07, 2006 | 20.63 | 20.82 | 20.57 | 20.68 | 1,019,600 | +0.06(+0.29%) |
Dec 06, 2006 | 20.64 | 20.69 | 20.56 | 20.62 | 893,000 | -0.01(-0.05%) |
Dec 05, 2006 | 20.63 | 20.81 | 20.54 | 20.63 | 919,400 | +0.03(+0.15%) |
Dec 04, 2006 | 20.60 | 20.78 | 20.50 | 20.60 | 1,031,300 | +0.05(+0.24%) |
Dec 01, 2006 | 20.42 | 20.70 | 20.38 | 20.55 | 1,215,500 | -0.06(-0.29%) |
Nov 30, 2006 | 20.52 | 20.73 | 20.43 | 20.61 | 1,484,500 | -0.03(-0.15%) |
Nov 29, 2006 | 20.50 | 20.70 | 20.44 | 20.64 | 956,800 | +0.20(+0.98%) |
Nov 28, 2006 | 20.38 | 20.51 | 20.31 | 20.44 | 1,334,800 | +0.06(+0.29%) |
Nov 27, 2006 | 20.55 | 20.63 | 20.25 | 20.38 | 1,918,800 | -0.25(-1.21%) |
Nov 24, 2006 | 20.63 | 20.80 | 20.48 | 20.63 | 540,500 | -0.07(-0.34%) |
Nov 22, 2006 | 20.56 | 20.71 | 20.56 | 20.70 | 1,068,000 | +0.10(+0.49%) |
Nov 21, 2006 | 20.48 | 20.64 | 20.41 | 20.60 | 1,334,500 | +0.10(+0.49%) |
Nov 20, 2006 | 20.46 | 20.53 | 20.34 | 20.50 | 1,374,700 | +0.01(+0.05%) |
Nov 17, 2006 | 20.65 | 20.67 | 20.36 | 20.49 | 857,400 | -0.16(-0.77%) |
Nov 16, 2006 | 20.48 | 20.66 | 20.32 | 20.65 | 1,292,500 | +0.18(+0.88%) |
Nov 15, 2006 | 20.43 | 20.69 | 20.33 | 20.47 | 1,525,700 | -0.03(-0.15%) |
Nov 14, 2006 | 20.34 | 20.50 | 20.11 | 20.50 | 1,164,100 | +0.25(+1.23%) |
Nov 13, 2006 | 20.25 | 20.30 | 20.13 | 20.25 | 1,582,300 | -0.01(-0.05%) |
Nov 10, 2006 | 19.90 | 20.28 | 19.90 | 20.26 | 986,000 | +0.25(+1.25%) |
Nov 09, 2006 | 19.99 | 20.10 | 19.77 | 20.01 | 1,707,700 | +0.04(+0.20%) |
Nov 08, 2006 | 19.68 | 20.03 | 19.55 | 19.97 | 1,473,300 | +0.28(+1.42%) |
Nov 07, 2006 | 19.60 | 19.83 | 19.47 | 19.69 | 1,892,800 | +0.05(+0.25%) |
Nov 06, 2006 | 19.57 | 19.74 | 19.50 | 19.64 | 991,500 | +0.10(+0.51%) |
Nov 03, 2006 | 19.76 | 19.82 | 19.43 | 19.54 | 1,020,200 | -0.22(-1.11%) |
Nov 02, 2006 | 19.78 | 19.98 | 19.66 | 19.76 | 1,082,200 | -0.04(-0.20%) |
Nov 01, 2006 | 20.03 | 20.13 | 19.78 | 19.80 | 1,070,800 | -0.25(-1.25%) |
Oct 31, 2006 | 20.18 | 20.21 | 19.91 | 20.05 | 1,606,800 | -0.19(-0.94%) |
Oct 30, 2006 | 19.91 | 20.28 | 19.83 | 20.24 | 1,067,800 | +0.26(+1.30%) |
Oct 27, 2006 | 20.76 | 20.76 | 19.93 | 19.98 | 1,860,800 | -0.90(-4.31%) |
Oct 26, 2006 | 21.00 | 21.10 | 20.56 | 20.88 | 2,027,800 | -0.13(-0.62%) |
Oct 25, 2006 | 21.40 | 21.48 | 20.94 | 21.01 | 1,347,400 | -0.33(-1.55%) |
Oct 24, 2006 | 21.03 | 21.40 | 21.03 | 21.34 | 1,393,500 | +0.41(+1.96%) |
Oct 23, 2006 | 20.66 | 20.97 | 20.66 | 20.93 | 1,139,700 | +0.23(+1.11%) |
Oct 20, 2006 | 20.75 | 20.84 | 20.54 | 20.70 | 1,634,800 | -0.04(-0.19%) |
Oct 19, 2006 | 20.67 | 20.87 | 20.67 | 20.74 | 1,152,200 | +0.04(+0.19%) |
Oct 18, 2006 | 20.71 | 20.88 | 20.68 | 20.70 | 1,023,700 | -0.01(-0.05%) |
Oct 17, 2006 | 20.84 | 20.86 | 20.67 | 20.71 | 1,258,400 | -0.15(-0.72%) |
Oct 16, 2006 | 20.84 | 20.90 | 20.79 | 20.86 | 705,000 | +0.01(+0.05%) |
Oct 13, 2006 | 20.88 | 21.00 | 20.78 | 20.85 | 1,049,100 | -0.03(-0.14%) |
Oct 12, 2006 | 20.72 | 20.90 | 20.72 | 20.88 | 1,082,700 | +0.20(+0.97%) |
Oct 11, 2006 | 20.80 | 20.80 | 20.58 | 20.68 | 1,084,300 | -0.16(-0.77%) |
Oct 10, 2006 | 20.83 | 20.96 | 20.75 | 20.84 | 640,000 | +0.00(+0.00%) |
Oct 09, 2006 | 20.82 | 20.94 | 20.59 | 20.84 | 819,700 | +0.02(+0.10%) |
Oct 06, 2006 | 21.16 | 21.12 | 20.76 | 20.82 | 827,400 | -0.33(-1.56%) |
Oct 05, 2006 | 21.15 | 21.20 | 20.94 | 21.15 | 978,200 | -0.05(-0.24%) |
Oct 04, 2006 | 21.06 | 21.21 | 20.96 | 21.20 | 845,100 | +0.04(+0.19%) |
Oct 03, 2006 | 20.82 | 21.25 | 20.73 | 21.16 | 1,048,000 | +0.27(+1.29%) |
Oct 02, 2006 | 20.97 | 21.09 | 20.63 | 20.89 | 817,200 | -0.01(-0.05%) |
Sep 29, 2006 | 21.25 | 21.31 | 20.89 | 20.90 | 1,309,500 | -0.28(-1.32%) |
Sep 28, 2006 | 21.09 | 21.29 | 20.95 | 21.18 | 2,283,300 | +0.61(+2.97%) |
Sep 27, 2006 | 20.66 | 20.78 | 20.55 | 20.57 | 763,000 | -0.15(-0.72%) |
Sep 26, 2006 | 20.57 | 20.92 | 20.49 | 20.72 | 1,350,400 | +0.12(+0.58%) |
Sep 25, 2006 | 20.20 | 20.62 | 19.98 | 20.60 | 1,199,700 | +0.43(+2.13%) |
Sep 22, 2006 | 20.10 | 20.20 | 19.86 | 20.17 | 736,300 | +0.03(+0.15%) |
Sep 21, 2006 | 20.50 | 20.54 | 20.05 | 20.14 | 1,517,800 | -0.36(-1.76%) |
Sep 20, 2006 | 20.48 | 20.58 | 20.36 | 20.50 | 1,100,500 | +0.27(+1.33%) |
Sep 19, 2006 | 20.54 | 20.61 | 20.14 | 20.23 | 1,062,500 | -0.31(-1.51%) |
Sep 18, 2006 | 20.58 | 20.82 | 20.40 | 20.54 | 1,025,500 | -0.16(-0.77%) |
Sep 15, 2006 | 20.80 | 20.92 | 20.62 | 20.70 | 2,002,200 | +0.28(+1.37%) |
Sep 14, 2006 | 20.33 | 20.43 | 20.12 | 20.42 | 729,600 | +0.09(+0.44%) |
Sep 13, 2006 | 20.22 | 20.40 | 20.18 | 20.33 | 1,221,500 | +0.08(+0.40%) |
Sep 12, 2006 | 19.98 | 20.41 | 19.91 | 20.25 | 1,928,700 | +0.22(+1.10%) |
Sep 11, 2006 | 19.64 | 20.12 | 19.51 | 20.03 | 1,727,100 | +0.39(+1.99%) |
Sep 08, 2006 | 19.26 | 19.78 | 19.22 | 19.64 | 1,119,300 | +0.37(+1.92%) |
Sep 07, 2006 | 19.30 | 19.52 | 19.14 | 19.27 | 645,500 | -0.03(-0.16%) |
Sep 06, 2006 | 19.41 | 19.52 | 19.28 | 19.30 | 583,300 | -0.23(-1.18%) |
Sep 05, 2006 | 19.50 | 19.70 | 19.48 | 19.53 | 1,356,300 | +0.04(+0.21%) |
Sep 01, 2006 | 19.47 | 19.54 | 19.39 | 19.49 | 765,800 | +0.06(+0.31%) |
Aug 31, 2006 | 19.50 | 19.54 | 19.31 | 19.43 | 858,500 | -0.05(-0.26%) |
Aug 30, 2006 | 19.34 | 19.50 | 19.18 | 19.48 | 816,700 | +0.11(+0.57%) |
Aug 29, 2006 | 19.13 | 19.43 | 19.11 | 19.37 | 1,580,100 | +0.25(+1.31%) |
Aug 28, 2006 | 19.02 | 19.27 | 18.96 | 19.12 | 910,600 | +0.11(+0.58%) |
Aug 25, 2006 | 18.97 | 19.16 | 18.95 | 19.01 | 1,403,500 | -0.01(-0.05%) |
Aug 24, 2006 | 19.22 | 19.27 | 18.99 | 19.02 | 1,349,600 | -0.20(-1.04%) |
Aug 23, 2006 | 19.44 | 19.60 | 19.11 | 19.22 | 1,243,600 | -0.20(-1.03%) |
Aug 22, 2006 | 19.70 | 19.71 | 19.41 | 19.42 | 1,211,600 | -0.33(-1.67%) |
Aug 21, 2006 | 19.89 | 19.94 | 19.74 | 19.75 | 1,137,100 | -0.13(-0.65%) |
Aug 18, 2006 | 20.45 | 20.64 | 19.80 | 19.88 | 2,165,600 | +0.13(+0.66%) |
Aug 17, 2006 | 19.78 | 19.99 | 19.74 | 19.75 | 1,470,400 | -0.10(-0.50%) |
Aug 16, 2006 | 19.52 | 20.01 | 19.41 | 19.85 | 1,593,100 | +0.37(+1.90%) |
Aug 15, 2006 | 19.46 | 19.64 | 19.42 | 19.48 | 1,160,500 | +0.17(+0.88%) |
Aug 14, 2006 | 19.45 | 19.67 | 19.28 | 19.31 | 1,216,600 | -0.12(-0.62%) |
Aug 11, 2006 | 19.41 | 19.71 | 19.34 | 19.43 | 1,027,400 | +0.04(+0.21%) |
Aug 10, 2006 | 19.00 | 19.50 | 19.00 | 19.39 | 1,339,600 | +0.40(+2.11%) |
Aug 09, 2006 | 19.58 | 19.70 | 18.99 | 18.99 | 1,489,300 | -0.50(-2.57%) |
Aug 08, 2006 | 19.81 | 20.00 | 19.46 | 19.49 | 1,118,300 | -0.32(-1.62%) |
Aug 07, 2006 | 19.91 | 19.91 | 19.58 | 19.81 | 1,211,300 | -0.09(-0.45%) |
Aug 04, 2006 | 19.76 | 20.01 | 19.62 | 19.90 | 1,429,100 | +0.20(+1.02%) |
Aug 03, 2006 | 19.39 | 19.74 | 19.26 | 19.70 | 1,418,100 | +0.19(+0.97%) |
Aug 02, 2006 | 19.55 | 19.59 | 19.36 | 19.51 | 1,349,500 | +0.01(+0.05%) |
Aug 01, 2006 | 19.71 | 19.71 | 19.38 | 19.50 | 1,225,200 | -0.20(-1.02%) |
Jul 31, 2006 | 19.95 | 20.10 | 19.68 | 19.70 | 1,255,000 | -0.38(-1.89%) |
Jul 28, 2006 | 19.86 | 20.20 | 19.84 | 20.08 | 766,900 | +0.23(+1.16%) |
Jul 27, 2006 | 20.25 | 20.60 | 19.70 | 19.85 | 1,704,000 | -0.61(-2.98%) |
Jul 26, 2006 | 20.80 | 20.80 | 20.46 | 20.46 | 1,110,100 | -0.32(-1.54%) |
Jul 25, 2006 | 20.62 | 20.98 | 20.46 | 20.78 | 889,900 | +0.18(+0.87%) |
Jul 24, 2006 | 20.10 | 20.65 | 20.10 | 20.60 | 1,387,700 | +0.61(+3.05%) |
Jul 21, 2006 | 20.41 | 20.42 | 19.89 | 19.99 | 1,061,500 | -0.42(-2.06%) |
Jul 20, 2006 | 20.56 | 20.78 | 20.38 | 20.41 | 1,018,600 | -0.16(-0.78%) |
Jul 19, 2006 | 20.05 | 20.62 | 20.05 | 20.57 | 1,195,500 | +0.55(+2.75%) |
Jul 18, 2006 | 20.20 | 20.26 | 19.82 | 20.02 | 1,225,800 | -0.18(-0.89%) |
Jul 17, 2006 | 20.22 | 20.42 | 20.03 | 20.20 | 874,400 | -0.01(-0.05%) |
Jul 14, 2006 | 20.43 | 20.46 | 20.15 | 20.21 | 929,700 | -0.20(-0.98%) |
Jul 13, 2006 | 20.34 | 20.52 | 20.09 | 20.41 | 894,900 | +0.08(+0.39%) |
Jul 12, 2006 | 20.46 | 20.57 | 20.26 | 20.33 | 679,600 | -0.08(-0.39%) |
Jul 11, 2006 | 20.85 | 20.86 | 19.94 | 20.41 | 2,076,900 | -0.47(-2.25%) |
Jul 10, 2006 | 20.91 | 20.98 | 20.79 | 20.88 | 570,600 | -0.03(-0.14%) |
Jul 07, 2006 | 21.18 | 21.26 | 20.91 | 20.91 | 444,400 | -0.27(-1.27%) |
Jul 06, 2006 | 21.09 | 21.33 | 21.09 | 21.18 | 524,200 | +0.05(+0.24%) |
Jul 05, 2006 | 21.62 | 21.63 | 20.98 | 21.13 | 1,300,100 | -0.55(-2.54%) |
Jul 03, 2006 | 21.48 | 21.68 | 21.46 | 21.68 | 374,600 | +0.24(+1.12%) |
Jun 30, 2006 | 21.18 | 21.49 | 21.18 | 21.44 | 1,657,100 | +0.32(+1.52%) |
Jun 29, 2006 | 21.25 | 21.30 | 20.85 | 21.12 | 1,679,200 | -0.10(-0.47%) |
Jun 28, 2006 | 21.13 | 21.24 | 21.02 | 21.22 | 662,400 | +0.07(+0.33%) |
Jun 27, 2006 | 21.18 | 21.65 | 21.07 | 21.15 | 1,646,300 | -0.02(-0.09%) |
Jun 26, 2006 | 20.87 | 21.25 | 20.87 | 21.17 | 969,600 | +0.29(+1.39%) |
Jun 23, 2006 | 20.87 | 21.14 | 20.67 | 20.88 | 715,700 | +0.01(+0.05%) |
Jun 22, 2006 | 20.97 | 20.97 | 20.71 | 20.87 | 577,900 | -0.10(-0.48%) |
Jun 21, 2006 | 20.67 | 21.08 | 20.58 | 20.97 | 962,500 | +0.37(+1.80%) |
Jun 20, 2006 | 20.80 | 20.90 | 20.56 | 20.60 | 990,700 | -0.22(-1.06%) |
Jun 19, 2006 | 21.05 | 21.17 | 20.69 | 20.82 | 909,300 | -0.08(-0.38%) |
Jun 16, 2006 | 21.12 | 21.12 | 20.82 | 20.90 | 1,312,400 | -0.17(-0.81%) |
Jun 15, 2006 | 20.99 | 21.07 | 20.87 | 21.07 | 1,211,700 | +0.11(+0.52%) |
Jun 14, 2006 | 20.86 | 21.04 | 20.77 | 20.96 | 986,200 | +0.09(+0.43%) |
Jun 13, 2006 | 20.84 | 21.06 | 20.64 | 20.87 | 1,756,900 | +0.04(+0.19%) |
Jun 12, 2006 | 21.03 | 21.12 | 20.83 | 20.83 | 629,200 | -0.17(-0.81%) |
Jun 09, 2006 | 20.96 | 21.20 | 20.93 | 21.00 | 673,700 | +0.01(+0.05%) |
Jun 08, 2006 | 21.19 | 21.20 | 20.82 | 20.99 | 1,237,700 | -0.25(-1.18%) |
Jun 07, 2006 | 21.17 | 21.58 | 21.15 | 21.24 | 1,736,200 | +0.09(+0.43%) |
Jun 06, 2006 | 21.04 | 21.19 | 20.82 | 21.15 | 1,400,000 | +0.18(+0.86%) |
Jun 05, 2006 | 21.44 | 21.50 | 20.94 | 20.97 | 1,312,300 | -0.47(-2.19%) |
Jun 02, 2006 | 21.73 | 21.80 | 21.15 | 21.44 | 2,148,800 | -0.33(-1.52%) |
Jun 01, 2006 | 21.69 | 21.98 | 21.60 | 21.77 | 1,468,700 | +0.08(+0.37%) |
May 31, 2006 | 21.56 | 21.93 | 21.56 | 21.69 | 1,498,900 | +0.15(+0.70%) |
May 30, 2006 | 21.72 | 21.80 | 21.39 | 21.54 | 962,700 | -0.20(-0.92%) |
May 26, 2006 | 21.90 | 21.90 | 21.71 | 21.74 | 841,100 | -0.14(-0.64%) |
May 25, 2006 | 21.52 | 21.88 | 21.51 | 21.88 | 905,400 | +0.40(+1.86%) |
May 24, 2006 | 21.58 | 21.72 | 21.26 | 21.48 | 792,100 | -0.12(-0.56%) |
May 23, 2006 | 21.79 | 21.87 | 21.57 | 21.60 | 1,035,800 | -0.14(-0.64%) |
May 22, 2006 | 21.74 | 21.89 | 21.58 | 21.74 | 1,833,500 | +0.01(+0.05%) |
May 19, 2006 | 22.07 | 22.07 | 21.68 | 21.73 | 1,581,500 | -0.33(-1.50%) |
May 18, 2006 | 22.18 | 22.19 | 21.91 | 22.06 | 1,601,700 | -0.15(-0.68%) |
May 17, 2006 | 22.39 | 22.55 | 22.18 | 22.21 | 1,034,100 | -0.31(-1.38%) |
May 16, 2006 | 22.50 | 22.71 | 22.35 | 22.52 | 1,745,500 | +0.00(+0.00%) |
May 15, 2006 | 22.51 | 22.69 | 22.35 | 22.52 | 750,200 | -0.02(-0.09%) |
May 12, 2006 | 22.56 | 22.59 | 22.41 | 22.54 | 1,151,100 | -0.05(-0.22%) |
May 11, 2006 | 22.87 | 22.88 | 22.59 | 22.59 | 1,267,900 | -0.23(-1.01%) |
May 10, 2006 | 22.82 | 22.90 | 22.75 | 22.82 | 2,239,000 | +0.00(+0.00%) |
May 09, 2006 | 22.84 | 22.94 | 22.76 | 22.82 | 1,883,000 | +0.02(+0.09%) |
May 08, 2006 | 22.69 | 22.83 | 22.55 | 22.80 | 3,092,000 | +0.14(+0.62%) |
May 05, 2006 | 22.63 | 22.83 | 22.49 | 22.66 | 1,547,000 | +0.06(+0.27%) |
May 04, 2006 | 22.41 | 22.67 | 22.40 | 22.60 | 2,067,100 | +0.23(+1.03%) |
May 03, 2006 | 22.40 | 22.60 | 22.35 | 22.37 | 2,274,600 | -0.03(-0.13%) |
May 02, 2006 | 22.52 | 22.58 | 22.37 | 22.40 | 1,353,600 | +0.00(+0.00%) |