Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.64 | 20.64 | 20.16 | 20.29 | 918,900 | -0.41(-1.98%) |
Apr 27, 2007 | 21.02 | 21.16 | 20.64 | 20.70 | 329,300 | -0.42(-1.99%) |
Apr 26, 2007 | 21.35 | 21.40 | 21.01 | 21.12 | 210,000 | -0.26(-1.22%) |
Apr 25, 2007 | 21.47 | 21.56 | 21.34 | 21.38 | 254,100 | +0.08(+0.38%) |
Apr 24, 2007 | 21.35 | 21.50 | 21.22 | 21.30 | 665,100 | -0.05(-0.23%) |
Apr 23, 2007 | 22.21 | 22.22 | 21.25 | 21.35 | 698,500 | -0.97(-4.35%) |
Apr 20, 2007 | 22.05 | 22.33 | 21.92 | 22.32 | 389,300 | +0.97(+4.54%) |
Apr 19, 2007 | 21.23 | 21.49 | 21.14 | 21.35 | 444,000 | -0.14(-0.65%) |
Apr 18, 2007 | 21.59 | 21.79 | 21.34 | 21.49 | 288,800 | -0.24(-1.10%) |
Apr 17, 2007 | 21.69 | 21.79 | 21.49 | 21.73 | 316,800 | +0.02(+0.09%) |
Apr 16, 2007 | 21.32 | 21.78 | 21.32 | 21.71 | 513,600 | +0.47(+2.21%) |
Apr 13, 2007 | 21.25 | 21.46 | 21.17 | 21.24 | 968,500 | -0.05(-0.23%) |
Apr 12, 2007 | 21.50 | 21.60 | 21.24 | 21.29 | 896,300 | -0.28(-1.30%) |
Apr 11, 2007 | 21.61 | 22.45 | 21.48 | 21.57 | 694,300 | -0.03(-0.14%) |
Apr 10, 2007 | 21.38 | 21.73 | 21.29 | 21.60 | 410,100 | +0.19(+0.89%) |
Apr 09, 2007 | 21.50 | 21.64 | 21.30 | 21.41 | 193,400 | -0.09(-0.42%) |
Apr 05, 2007 | 21.56 | 21.61 | 21.31 | 21.50 | 210,200 | -0.12(-0.56%) |
Apr 04, 2007 | 21.80 | 21.82 | 21.26 | 21.62 | 231,800 | -0.17(-0.78%) |
Apr 03, 2007 | 21.60 | 22.20 | 21.45 | 21.79 | 268,900 | +0.24(+1.11%) |
Apr 02, 2007 | 22.06 | 22.06 | 21.47 | 21.55 | 405,900 | -0.51(-2.31%) |
Mar 30, 2007 | 22.72 | 23.00 | 21.93 | 22.06 | 588,800 | -0.57(-2.52%) |
Mar 29, 2007 | 22.99 | 23.11 | 22.27 | 22.63 | 526,200 | -0.14(-0.61%) |
Mar 28, 2007 | 22.46 | 22.88 | 21.99 | 22.77 | 735,300 | +0.18(+0.80%) |
Mar 27, 2007 | 23.09 | 23.41 | 22.53 | 22.59 | 351,000 | -0.25(-1.09%) |
Mar 26, 2007 | 23.10 | 23.17 | 22.62 | 22.84 | 602,300 | -0.28(-1.21%) |
Mar 23, 2007 | 22.93 | 23.25 | 22.88 | 23.12 | 594,500 | +0.20(+0.87%) |
Mar 22, 2007 | 23.03 | 23.03 | 22.58 | 22.92 | 362,800 | +0.01(+0.04%) |
Mar 21, 2007 | 22.58 | 23.05 | 22.03 | 22.91 | 397,100 | +0.32(+1.42%) |
Mar 20, 2007 | 22.00 | 22.64 | 22.00 | 22.59 | 241,900 | +0.57(+2.59%) |
Mar 19, 2007 | 22.17 | 22.20 | 21.92 | 22.02 | 205,300 | -0.02(-0.09%) |
Mar 16, 2007 | 22.22 | 22.33 | 21.92 | 22.04 | 512,300 | -0.17(-0.77%) |
Mar 15, 2007 | 21.79 | 22.40 | 21.79 | 22.21 | 517,600 | +0.45(+2.07%) |
Mar 14, 2007 | 21.43 | 22.14 | 21.25 | 21.76 | 423,200 | +0.27(+1.26%) |
Mar 13, 2007 | 22.32 | 22.20 | 21.35 | 21.49 | 447,200 | -0.83(-3.72%) |
Mar 12, 2007 | 21.94 | 22.40 | 21.73 | 22.32 | 283,100 | +0.06(+0.27%) |
Mar 09, 2007 | 22.31 | 22.56 | 21.64 | 22.26 | 291,800 | +0.15(+0.68%) |
Mar 08, 2007 | 21.43 | 22.15 | 21.40 | 22.11 | 654,100 | +0.90(+4.24%) |
Mar 07, 2007 | 21.75 | 21.75 | 21.12 | 21.21 | 516,100 | -0.54(-2.48%) |
Mar 06, 2007 | 21.41 | 23.31 | 21.26 | 21.75 | 562,200 | +0.64(+3.03%) |
Mar 05, 2007 | 21.93 | 22.00 | 21.07 | 21.11 | 594,100 | -1.11(-5.00%) |
Mar 02, 2007 | 22.86 | 23.14 | 22.19 | 22.22 | 466,200 | -0.82(-3.56%) |
Mar 01, 2007 | 22.57 | 23.55 | 22.34 | 23.04 | 427,200 | -0.10(-0.43%) |
Feb 28, 2007 | 23.30 | 23.50 | 23.10 | 23.14 | 513,200 | -0.16(-0.69%) |
Feb 27, 2007 | 23.91 | 24.22 | 22.83 | 23.30 | 554,000 | -0.86(-3.56%) |
Feb 26, 2007 | 24.18 | 24.21 | 23.95 | 24.16 | 574,455 | +0.04(+0.17%) |
Feb 23, 2007 | 24.42 | 24.49 | 24.09 | 24.12 | 525,400 | -0.29(-1.19%) |
Feb 22, 2007 | 24.65 | 24.70 | 24.15 | 24.41 | 416,900 | -0.24(-0.97%) |
Feb 21, 2007 | 24.54 | 24.76 | 24.48 | 24.65 | 239,800 | -0.02(-0.08%) |
Feb 20, 2007 | 24.83 | 24.85 | 24.59 | 24.67 | 471,700 | -0.28(-1.12%) |
Feb 16, 2007 | 24.76 | 25.17 | 24.62 | 24.95 | 381,100 | +0.18(+0.73%) |
Feb 15, 2007 | 25.63 | 25.63 | 24.44 | 24.77 | 443,400 | +0.02(+0.08%) |
Feb 14, 2007 | 24.84 | 25.01 | 24.52 | 24.75 | 704,100 | -0.11(-0.44%) |
Feb 13, 2007 | 24.30 | 24.88 | 24.30 | 24.86 | 284,288 | +0.56(+2.30%) |
Feb 12, 2007 | 24.80 | 24.92 | 24.20 | 24.30 | 336,100 | -0.36(-1.46%) |
Feb 09, 2007 | 25.02 | 25.05 | 24.49 | 24.66 | 309,500 | -0.39(-1.56%) |
Feb 08, 2007 | 24.92 | 25.07 | 24.86 | 25.05 | 178,400 | +0.05(+0.20%) |
Feb 07, 2007 | 24.84 | 25.03 | 24.77 | 25.00 | 248,900 | +0.23(+0.93%) |
Feb 06, 2007 | 24.30 | 25.49 | 24.21 | 24.77 | 590,600 | +0.27(+1.10%) |
Feb 05, 2007 | 24.37 | 24.61 | 24.32 | 24.50 | 836,000 | +0.04(+0.16%) |
Feb 02, 2007 | 24.50 | 24.50 | 24.37 | 24.46 | 433,000 | -0.02(-0.08%) |
Feb 01, 2007 | 24.70 | 24.72 | 24.30 | 24.48 | 265,700 | -0.20(-0.81%) |
Jan 31, 2007 | 24.24 | 24.90 | 24.12 | 24.68 | 222,300 | +0.34(+1.40%) |
Jan 30, 2007 | 24.41 | 24.47 | 24.17 | 24.34 | 274,000 | -0.07(-0.29%) |
Jan 29, 2007 | 24.40 | 24.79 | 24.25 | 24.41 | 183,200 | -0.04(-0.16%) |
Jan 26, 2007 | 24.30 | 24.64 | 23.98 | 24.45 | 234,900 | +0.24(+0.99%) |
Jan 25, 2007 | 24.70 | 24.87 | 24.12 | 24.21 | 317,000 | -0.53(-2.14%) |
Jan 24, 2007 | 24.49 | 25.15 | 24.24 | 24.74 | 417,000 | +0.37(+1.52%) |
Jan 23, 2007 | 24.48 | 24.56 | 23.99 | 24.37 | 441,800 | -0.19(-0.77%) |
Jan 22, 2007 | 24.78 | 24.90 | 24.22 | 24.56 | 581,200 | -0.21(-0.85%) |
Jan 19, 2007 | 24.04 | 24.80 | 23.79 | 24.77 | 688,700 | +0.66(+2.74%) |
Jan 18, 2007 | 23.73 | 24.28 | 23.54 | 24.11 | 542,300 | +0.38(+1.60%) |
Jan 17, 2007 | 23.50 | 23.89 | 23.47 | 23.73 | 270,800 | +0.17(+0.72%) |
Jan 16, 2007 | 23.67 | 24.12 | 23.48 | 23.56 | 158,900 | -0.04(-0.17%) |
Jan 12, 2007 | 23.99 | 24.00 | 23.45 | 23.60 | 236,300 | -0.36(-1.50%) |
Jan 11, 2007 | 23.76 | 24.10 | 23.75 | 23.96 | 415,800 | +0.36(+1.53%) |
Jan 10, 2007 | 23.26 | 23.66 | 23.15 | 23.60 | 249,100 | +0.18(+0.77%) |
Jan 09, 2007 | 23.50 | 25.29 | 22.95 | 23.42 | 244,200 | -0.10(-0.43%) |
Jan 08, 2007 | 23.31 | 23.65 | 23.13 | 23.52 | 249,600 | +0.26(+1.12%) |
Jan 05, 2007 | 22.84 | 24.05 | 22.84 | 23.26 | 528,700 | -0.44(-1.86%) |
Jan 04, 2007 | 23.18 | 23.86 | 22.80 | 23.70 | 676,000 | +0.53(+2.29%) |
Jan 03, 2007 | 22.60 | 23.26 | 22.58 | 23.17 | 553,100 | +0.77(+3.44%) |
Dec 29, 2006 | 22.41 | 22.60 | 22.16 | 22.40 | 314,100 | +0.00(+0.00%) |
Dec 28, 2006 | 22.20 | 22.72 | 22.20 | 22.40 | 533,700 | +0.17(+0.76%) |
Dec 27, 2006 | 22.11 | 22.29 | 22.01 | 22.23 | 307,800 | +0.37(+1.69%) |
Dec 26, 2006 | 21.95 | 22.10 | 21.51 | 21.86 | 181,100 | -0.10(-0.46%) |
Dec 22, 2006 | 21.99 | 22.08 | 21.71 | 21.96 | 407,600 | -0.08(-0.36%) |
Dec 21, 2006 | 21.46 | 22.38 | 21.41 | 22.04 | 417,000 | +0.68(+3.18%) |
Dec 20, 2006 | 22.04 | 22.10 | 21.34 | 21.36 | 533,300 | -0.68(-3.09%) |
Dec 19, 2006 | 21.60 | 22.26 | 21.23 | 22.04 | 875,500 | +0.25(+1.15%) |
Dec 18, 2006 | 21.85 | 22.07 | 21.58 | 21.79 | 579,800 | -0.01(-0.05%) |
Dec 15, 2006 | 22.15 | 22.86 | 21.72 | 21.80 | 960,900 | -0.38(-1.71%) |
Dec 14, 2006 | 22.76 | 23.02 | 22.06 | 22.18 | 679,200 | -0.44(-1.95%) |
Dec 13, 2006 | 22.38 | 22.88 | 22.38 | 22.62 | 283,200 | +0.24(+1.07%) |
Dec 12, 2006 | 22.27 | 22.44 | 22.20 | 22.38 | 269,500 | -0.05(-0.22%) |
Dec 11, 2006 | 22.00 | 22.68 | 21.89 | 22.43 | 551,500 | -0.26(-1.15%) |
Dec 08, 2006 | 22.77 | 22.90 | 22.09 | 22.69 | 429,000 | -0.18(-0.79%) |
Dec 07, 2006 | 23.91 | 24.01 | 22.71 | 22.87 | 300,000 | -1.04(-4.35%) |
Dec 06, 2006 | 23.50 | 24.03 | 22.80 | 23.91 | 398,000 | +0.27(+1.14%) |
Dec 05, 2006 | 23.84 | 23.92 | 23.39 | 23.64 | 665,800 | -0.10(-0.42%) |
Dec 04, 2006 | 23.14 | 24.66 | 23.14 | 23.74 | 1,215,300 | +0.69(+2.99%) |
Dec 01, 2006 | 22.04 | 24.00 | 21.82 | 23.05 | 1,149,300 | +1.61(+7.51%) |
Nov 30, 2006 | 20.64 | 21.70 | 20.40 | 21.44 | 907,500 | +0.77(+3.73%) |
Nov 29, 2006 | 21.05 | 21.20 | 20.51 | 20.67 | 989,300 | -0.01(-0.05%) |
Nov 28, 2006 | 20.73 | 20.95 | 20.53 | 20.68 | 227,200 | -0.18(-0.86%) |
Nov 27, 2006 | 21.45 | 21.60 | 20.53 | 20.86 | 304,800 | -0.76(-3.52%) |
Nov 24, 2006 | 21.68 | 21.80 | 21.51 | 21.62 | 84,100 | -0.05(-0.23%) |
Nov 22, 2006 | 21.90 | 21.96 | 21.52 | 21.67 | 287,800 | -0.23(-1.05%) |
Nov 21, 2006 | 21.97 | 21.97 | 21.70 | 21.90 | 278,100 | -0.06(-0.27%) |
Nov 20, 2006 | 21.93 | 22.10 | 21.59 | 21.96 | 197,700 | +0.06(+0.27%) |
Nov 17, 2006 | 22.06 | 22.06 | 21.60 | 21.90 | 207,500 | -0.18(-0.82%) |
Nov 16, 2006 | 22.01 | 22.30 | 21.74 | 22.08 | 204,100 | +0.18(+0.82%) |
Nov 15, 2006 | 22.14 | 22.66 | 21.28 | 21.90 | 341,900 | -0.18(-0.82%) |
Nov 14, 2006 | 21.59 | 22.35 | 21.40 | 22.08 | 477,700 | +0.49(+2.27%) |
Nov 13, 2006 | 21.60 | 21.61 | 21.27 | 21.59 | 343,700 | -0.13(-0.60%) |
Nov 10, 2006 | 21.47 | 21.83 | 21.28 | 21.72 | 283,100 | +0.25(+1.16%) |
Nov 09, 2006 | 22.06 | 22.06 | 21.24 | 21.47 | 443,600 | -0.58(-2.63%) |
Nov 08, 2006 | 22.55 | 22.55 | 19.84 | 22.05 | 858,300 | -0.58(-2.56%) |
Nov 07, 2006 | 21.77 | 22.74 | 20.94 | 22.63 | 593,600 | +0.81(+3.71%) |
Nov 06, 2006 | 21.61 | 22.01 | 21.52 | 21.82 | 362,200 | +0.41(+1.91%) |
Nov 03, 2006 | 21.90 | 22.16 | 21.00 | 21.41 | 526,500 | -0.38(-1.74%) |
Nov 02, 2006 | 21.25 | 22.09 | 21.20 | 21.79 | 451,600 | +0.42(+1.97%) |
Nov 01, 2006 | 21.36 | 21.71 | 21.20 | 21.37 | 562,700 | +0.11(+0.52%) |
Oct 31, 2006 | 20.60 | 21.52 | 20.60 | 21.26 | 744,400 | +0.76(+3.71%) |
Oct 30, 2006 | 19.90 | 20.57 | 19.87 | 20.50 | 928,700 | +0.55(+2.76%) |
Oct 27, 2006 | 19.99 | 20.10 | 19.89 | 19.95 | 444,400 | -0.03(-0.15%) |
Oct 26, 2006 | 20.05 | 20.13 | 19.85 | 19.98 | 550,200 | +0.09(+0.45%) |
Oct 25, 2006 | 19.83 | 20.38 | 19.81 | 19.89 | 331,800 | +0.06(+0.30%) |
Oct 24, 2006 | 19.90 | 20.05 | 19.76 | 19.83 | 224,600 | -0.15(-0.75%) |
Oct 23, 2006 | 19.85 | 20.24 | 19.75 | 19.98 | 662,300 | -0.01(-0.05%) |
Oct 20, 2006 | 20.20 | 20.20 | 19.60 | 19.99 | 368,000 | -0.21(-1.04%) |
Oct 19, 2006 | 19.92 | 20.49 | 19.92 | 20.20 | 348,400 | +0.32(+1.61%) |
Oct 18, 2006 | 20.19 | 20.20 | 19.87 | 19.88 | 1,353,800 | -0.13(-0.65%) |
Oct 17, 2006 | 19.90 | 20.25 | 19.90 | 20.01 | 1,107,500 | +0.01(+0.05%) |
Oct 16, 2006 | 19.96 | 20.15 | 19.84 | 20.00 | 741,700 | +0.00(+0.00%) |
Oct 13, 2006 | 20.20 | 20.25 | 20.00 | 20.00 | 323,100 | -0.18(-0.89%) |
Oct 12, 2006 | 20.25 | 20.53 | 20.11 | 20.18 | 279,400 | +0.07(+0.35%) |
Oct 11, 2006 | 20.13 | 20.29 | 19.80 | 20.11 | 290,600 | -0.02(-0.10%) |
Oct 10, 2006 | 20.50 | 20.54 | 20.05 | 20.13 | 219,800 | -0.37(-1.80%) |
Oct 09, 2006 | 20.88 | 20.97 | 20.34 | 20.50 | 326,600 | -0.35(-1.68%) |
Oct 06, 2006 | 20.76 | 20.93 | 20.54 | 20.85 | 128,900 | +0.10(+0.48%) |
Oct 05, 2006 | 20.47 | 20.90 | 20.46 | 20.75 | 346,600 | +0.35(+1.72%) |
Oct 04, 2006 | 20.03 | 20.41 | 20.03 | 20.40 | 253,300 | +0.38(+1.90%) |
Oct 03, 2006 | 20.00 | 20.55 | 19.68 | 20.02 | 419,400 | +0.02(+0.10%) |
Oct 02, 2006 | 20.35 | 20.45 | 19.74 | 20.00 | 243,200 | -0.42(-2.06%) |
Sep 29, 2006 | 20.99 | 21.20 | 20.35 | 20.42 | 264,300 | -0.57(-2.72%) |
Sep 28, 2006 | 21.50 | 21.50 | 20.91 | 20.99 | 574,100 | -0.51(-2.37%) |
Sep 27, 2006 | 21.93 | 21.97 | 21.21 | 21.50 | 681,400 | -0.43(-1.96%) |
Sep 26, 2006 | 21.85 | 22.40 | 21.68 | 21.93 | 206,600 | +0.01(+0.05%) |
Sep 25, 2006 | 21.41 | 22.36 | 20.80 | 21.92 | 140,000 | +0.49(+2.29%) |
Sep 22, 2006 | 21.80 | 21.85 | 21.00 | 21.43 | 257,500 | -0.47(-2.15%) |
Sep 21, 2006 | 21.97 | 22.40 | 21.75 | 21.90 | 277,600 | -0.09(-0.41%) |
Sep 20, 2006 | 21.05 | 22.56 | 21.05 | 21.99 | 349,300 | +1.08(+5.16%) |
Sep 19, 2006 | 21.95 | 21.95 | 20.73 | 20.91 | 440,500 | -1.05(-4.78%) |
Sep 18, 2006 | 21.83 | 22.27 | 21.63 | 21.96 | 255,600 | -0.05(-0.23%) |
Sep 15, 2006 | 22.46 | 22.48 | 21.65 | 22.01 | 603,600 | -0.44(-1.96%) |
Sep 14, 2006 | 22.56 | 22.66 | 21.98 | 22.45 | 278,400 | -0.06(-0.27%) |
Sep 13, 2006 | 21.43 | 22.62 | 21.37 | 22.51 | 849,800 | +1.13(+5.29%) |
Sep 12, 2006 | 20.67 | 21.53 | 20.67 | 21.38 | 255,100 | +0.81(+3.94%) |
Sep 11, 2006 | 19.79 | 20.99 | 19.79 | 20.57 | 166,800 | +0.69(+3.47%) |
Sep 08, 2006 | 20.27 | 20.56 | 19.70 | 19.88 | 239,800 | -0.42(-2.07%) |
Sep 07, 2006 | 20.20 | 21.22 | 20.20 | 20.30 | 371,800 | +0.02(+0.10%) |
Sep 06, 2006 | 20.95 | 21.16 | 20.28 | 20.28 | 209,700 | -0.83(-3.93%) |
Sep 05, 2006 | 21.00 | 21.49 | 20.97 | 21.11 | 165,000 | +0.10(+0.48%) |
Sep 01, 2006 | 21.01 | 21.64 | 20.85 | 21.01 | 123,000 | +0.03(+0.14%) |
Aug 31, 2006 | 21.20 | 21.33 | 20.89 | 20.98 | 236,700 | -0.17(-0.80%) |
Aug 30, 2006 | 21.30 | 21.86 | 21.11 | 21.15 | 227,800 | -0.01(-0.05%) |
Aug 29, 2006 | 20.10 | 21.25 | 19.92 | 21.16 | 376,900 | +1.24(+6.22%) |
Aug 28, 2006 | 19.25 | 20.10 | 19.25 | 19.92 | 213,700 | +0.65(+3.37%) |
Aug 25, 2006 | 19.32 | 19.75 | 19.22 | 19.27 | 175,800 | -0.05(-0.26%) |
Aug 24, 2006 | 20.22 | 20.25 | 19.25 | 19.32 | 184,900 | -0.90(-4.45%) |
Aug 23, 2006 | 20.00 | 20.44 | 19.59 | 20.22 | 182,500 | +0.25(+1.25%) |
Aug 22, 2006 | 19.65 | 19.97 | 19.40 | 19.97 | 157,200 | +0.27(+1.37%) |
Aug 21, 2006 | 19.97 | 20.00 | 19.59 | 19.70 | 93,900 | -0.38(-1.89%) |
Aug 18, 2006 | 20.40 | 20.40 | 19.87 | 20.08 | 194,100 | -0.22(-1.08%) |
Aug 17, 2006 | 19.83 | 20.63 | 19.71 | 20.30 | 335,400 | +0.37(+1.86%) |
Aug 16, 2006 | 19.76 | 19.97 | 19.70 | 19.93 | 121,100 | +0.35(+1.79%) |
Aug 15, 2006 | 19.03 | 19.73 | 19.03 | 19.58 | 266,400 | +0.55(+2.89%) |
Aug 14, 2006 | 19.00 | 19.53 | 18.94 | 19.03 | 426,700 | +0.01(+0.05%) |
Aug 11, 2006 | 18.81 | 19.19 | 18.50 | 19.02 | 229,800 | +0.20(+1.06%) |
Aug 10, 2006 | 18.66 | 19.05 | 18.17 | 18.82 | 327,400 | +0.04(+0.21%) |
Aug 09, 2006 | 19.00 | 19.93 | 18.45 | 18.78 | 473,300 | -0.01(-0.05%) |
Aug 08, 2006 | 19.13 | 19.29 | 18.68 | 18.79 | 336,500 | -0.37(-1.93%) |
Aug 07, 2006 | 19.36 | 19.49 | 18.76 | 19.16 | 421,500 | -0.30(-1.54%) |
Aug 04, 2006 | 20.34 | 20.55 | 18.85 | 19.46 | 831,100 | -0.89(-4.37%) |
Aug 03, 2006 | 20.79 | 20.83 | 20.29 | 20.35 | 212,200 | -0.56(-2.68%) |
Aug 02, 2006 | 20.50 | 21.03 | 20.35 | 20.91 | 215,800 | +0.57(+2.80%) |
Aug 01, 2006 | 20.86 | 20.87 | 20.31 | 20.34 | 383,800 | -0.62(-2.96%) |
Jul 31, 2006 | 21.10 | 21.25 | 20.75 | 20.96 | 297,200 | -0.52(-2.42%) |
Jul 28, 2006 | 21.45 | 21.81 | 21.30 | 21.48 | 241,500 | +0.08(+0.37%) |
Jul 27, 2006 | 21.76 | 21.90 | 21.15 | 21.40 | 349,100 | -0.36(-1.65%) |
Jul 26, 2006 | 20.92 | 21.80 | 20.75 | 21.76 | 441,800 | +0.73(+3.47%) |
Jul 25, 2006 | 21.04 | 21.25 | 20.91 | 21.03 | 364,600 | +0.10(+0.48%) |
Jul 24, 2006 | 21.20 | 21.58 | 20.89 | 20.93 | 362,500 | -0.26(-1.23%) |
Jul 21, 2006 | 21.90 | 21.94 | 20.75 | 21.19 | 256,900 | -0.71(-3.24%) |
Jul 20, 2006 | 22.20 | 22.25 | 21.61 | 21.90 | 301,200 | -0.31(-1.40%) |
Jul 19, 2006 | 21.79 | 22.43 | 21.64 | 22.21 | 513,600 | +0.43(+1.97%) |
Jul 18, 2006 | 22.22 | 22.48 | 21.61 | 21.78 | 387,000 | -0.38(-1.71%) |
Jul 17, 2006 | 21.82 | 22.38 | 21.75 | 22.16 | 309,600 | +0.33(+1.51%) |
Jul 14, 2006 | 21.55 | 22.00 | 21.45 | 21.83 | 616,900 | +0.22(+1.02%) |
Jul 13, 2006 | 21.44 | 21.68 | 21.25 | 21.61 | 265,800 | +0.11(+0.51%) |
Jul 12, 2006 | 21.80 | 22.09 | 21.30 | 21.50 | 518,000 | -0.30(-1.38%) |
Jul 11, 2006 | 21.35 | 21.86 | 21.17 | 21.80 | 431,600 | +0.35(+1.63%) |
Jul 10, 2006 | 21.08 | 21.61 | 21.07 | 21.45 | 226,200 | +0.47(+2.24%) |
Jul 07, 2006 | 20.72 | 21.62 | 20.59 | 20.98 | 262,600 | +0.22(+1.06%) |
Jul 06, 2006 | 20.84 | 21.19 | 20.59 | 20.76 | 372,500 | -0.11(-0.53%) |
Jul 05, 2006 | 21.07 | 21.64 | 20.85 | 20.87 | 468,600 | -0.10(-0.48%) |
Jul 03, 2006 | 20.45 | 20.97 | 20.44 | 20.97 | 379,100 | +0.61(+3.00%) |
Jun 30, 2006 | 21.95 | 22.29 | 20.36 | 20.36 | 3,053,800 | -1.64(-7.45%) |
Jun 29, 2006 | 21.17 | 22.11 | 20.99 | 22.00 | 227,400 | +0.92(+4.36%) |
Jun 28, 2006 | 21.10 | 21.41 | 20.51 | 21.08 | 233,500 | +0.15(+0.72%) |
Jun 27, 2006 | 21.75 | 22.11 | 20.76 | 20.93 | 259,300 | -0.86(-3.95%) |
Jun 26, 2006 | 21.40 | 22.38 | 21.03 | 21.79 | 264,200 | +0.36(+1.68%) |
Jun 23, 2006 | 21.98 | 22.13 | 21.37 | 21.43 | 340,000 | -0.53(-2.41%) |
Jun 22, 2006 | 21.71 | 22.24 | 21.65 | 21.96 | 324,100 | +0.27(+1.24%) |
Jun 21, 2006 | 21.80 | 22.28 | 21.69 | 21.69 | 433,300 | -0.06(-0.28%) |
Jun 20, 2006 | 21.60 | 22.09 | 21.48 | 21.75 | 613,900 | +0.25(+1.16%) |
Jun 19, 2006 | 21.19 | 21.88 | 21.03 | 21.50 | 825,600 | +0.31(+1.46%) |
Jun 16, 2006 | 21.05 | 21.70 | 21.05 | 21.19 | 509,400 | +0.38(+1.83%) |
Jun 15, 2006 | 20.94 | 21.35 | 20.81 | 20.81 | 459,300 | -0.12(-0.57%) |
Jun 14, 2006 | 21.89 | 21.95 | 20.78 | 20.93 | 562,600 | -1.11(-5.04%) |
Jun 13, 2006 | 22.68 | 22.90 | 21.87 | 22.04 | 1,007,500 | -0.99(-4.30%) |
Jun 12, 2006 | 23.70 | 23.79 | 22.99 | 23.03 | 291,700 | -0.72(-3.03%) |
Jun 09, 2006 | 24.16 | 24.50 | 23.68 | 23.75 | 427,600 | -0.38(-1.57%) |
Jun 08, 2006 | 24.68 | 24.70 | 24.02 | 24.13 | 597,700 | -0.45(-1.83%) |
Jun 07, 2006 | 24.27 | 24.90 | 24.21 | 24.58 | 398,300 | +0.31(+1.28%) |
Jun 06, 2006 | 23.90 | 24.27 | 23.71 | 24.27 | 220,000 | +0.37(+1.55%) |
Jun 05, 2006 | 23.62 | 23.99 | 23.55 | 23.90 | 175,200 | +0.22(+0.93%) |
Jun 02, 2006 | 23.50 | 24.06 | 23.47 | 23.68 | 503,900 | +0.22(+0.94%) |
Jun 01, 2006 | 22.80 | 23.85 | 22.80 | 23.46 | 482,300 | +0.66(+2.89%) |
May 31, 2006 | 22.60 | 22.99 | 22.30 | 22.80 | 1,010,000 | +0.15(+0.66%) |
May 30, 2006 | 23.40 | 23.40 | 22.57 | 22.65 | 192,400 | -0.69(-2.96%) |
May 26, 2006 | 22.18 | 23.72 | 22.18 | 23.34 | 326,400 | +1.29(+5.85%) |
May 25, 2006 | 21.33 | 22.12 | 21.08 | 22.05 | 254,100 | +0.82(+3.86%) |
May 24, 2006 | 21.41 | 21.48 | 21.00 | 21.23 | 570,900 | -0.18(-0.84%) |
May 23, 2006 | 21.35 | 21.44 | 21.29 | 21.41 | 276,200 | +0.10(+0.47%) |
May 22, 2006 | 21.79 | 21.86 | 21.28 | 21.31 | 474,200 | -0.49(-2.25%) |
May 19, 2006 | 21.62 | 21.99 | 20.94 | 21.80 | 183,400 | +0.14(+0.65%) |
May 18, 2006 | 21.00 | 21.70 | 21.00 | 21.66 | 247,300 | +0.85(+4.08%) |
May 17, 2006 | 21.65 | 21.65 | 20.68 | 20.81 | 167,500 | -0.80(-3.70%) |
May 16, 2006 | 21.61 | 21.62 | 21.15 | 21.61 | 149,900 | -0.08(-0.37%) |
May 15, 2006 | 21.13 | 21.71 | 21.00 | 21.69 | 201,900 | +0.63(+2.99%) |
May 12, 2006 | 20.87 | 21.16 | 20.72 | 21.06 | 211,400 | +0.11(+0.53%) |
May 11, 2006 | 21.20 | 21.20 | 20.71 | 20.95 | 206,700 | -0.30(-1.41%) |
May 10, 2006 | 20.95 | 21.35 | 20.95 | 21.25 | 166,500 | +0.25(+1.19%) |
May 09, 2006 | 20.12 | 21.18 | 20.12 | 21.00 | 393,800 | +0.86(+4.27%) |
May 08, 2006 | 20.34 | 20.34 | 19.97 | 20.14 | 113,400 | -0.10(-0.49%) |
May 05, 2006 | 19.60 | 20.50 | 19.55 | 20.24 | 316,700 | +0.74(+3.79%) |
May 04, 2006 | 19.44 | 19.60 | 19.33 | 19.50 | 168,500 | +0.11(+0.57%) |
May 03, 2006 | 19.35 | 19.49 | 19.30 | 19.39 | 71,200 | +0.03(+0.15%) |
May 02, 2006 | 19.30 | 19.49 | 19.30 | 19.36 | 176,500 | -0.05(-0.26%) |