Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.24 | 21.34 | 21.08 | 21.16 | 1,231,818 | -0.07(-0.34%) |
Apr 27, 2007 | 21.49 | 21.49 | 21.01 | 21.23 | 1,703,476 | -0.26(-1.22%) |
Apr 26, 2007 | 21.83 | 21.83 | 21.22 | 21.49 | 1,159,541 | +0.24(+1.11%) |
Apr 25, 2007 | 21.51 | 21.61 | 21.22 | 21.26 | 1,266,105 | -0.24(-1.09%) |
Apr 24, 2007 | 21.74 | 21.88 | 21.45 | 21.49 | 1,135,302 | -0.19(-0.88%) |
Apr 23, 2007 | 21.75 | 21.88 | 21.65 | 21.68 | 613,393 | -0.15(-0.70%) |
Apr 20, 2007 | 21.79 | 22.00 | 21.46 | 21.84 | 1,468,145 | +0.23(+1.05%) |
Apr 19, 2007 | 22.86 | 22.90 | 21.55 | 21.61 | 1,427,165 | -0.60(-2.69%) |
Apr 18, 2007 | 22.13 | 22.72 | 21.97 | 22.21 | 1,581,655 | +0.08(+0.37%) |
Apr 17, 2007 | 22.09 | 22.20 | 21.98 | 22.12 | 689,707 | +0.13(+0.58%) |
Apr 16, 2007 | 22.06 | 22.15 | 21.84 | 22.00 | 806,944 | -0.03(-0.12%) |
Apr 13, 2007 | 21.92 | 22.03 | 21.77 | 22.03 | 706,511 | +0.24(+1.08%) |
Apr 12, 2007 | 21.55 | 21.84 | 21.30 | 21.79 | 779,847 | +0.18(+0.84%) |
Apr 11, 2007 | 21.70 | 21.73 | 21.51 | 21.61 | 966,342 | -0.11(-0.50%) |
Apr 10, 2007 | 21.34 | 21.77 | 21.29 | 21.72 | 1,414,033 | +0.29(+1.35%) |
Apr 09, 2007 | 21.26 | 21.57 | 21.26 | 21.43 | 726,759 | +0.24(+1.15%) |
Apr 05, 2007 | 21.16 | 21.38 | 21.07 | 21.18 | 891,333 | -0.11(-0.51%) |
Apr 04, 2007 | 21.11 | 21.33 | 21.06 | 21.29 | 1,034,045 | +0.14(+0.64%) |
Apr 03, 2007 | 21.23 | 21.38 | 21.09 | 21.16 | 1,111,871 | -0.04(-0.17%) |
Apr 02, 2007 | 21.36 | 21.45 | 21.04 | 21.19 | 974,616 | -0.06(-0.30%) |
Mar 30, 2007 | 21.29 | 21.37 | 21.07 | 21.26 | 996,293 | -0.04(-0.17%) |
Mar 29, 2007 | 21.21 | 21.37 | 21.04 | 21.29 | 1,189,735 | +0.18(+0.86%) |
Mar 28, 2007 | 21.56 | 21.56 | 21.02 | 21.11 | 1,491,897 | -0.52(-2.38%) |
Mar 27, 2007 | 21.22 | 21.67 | 21.12 | 21.63 | 1,534,699 | +0.41(+1.92%) |
Mar 26, 2007 | 21.49 | 21.59 | 21.08 | 21.22 | 1,042,865 | -0.29(-1.35%) |
Mar 23, 2007 | 21.10 | 24.03 | 21.09 | 21.51 | 2,235,799 | +0.51(+2.41%) |
Mar 22, 2007 | 21.02 | 21.12 | 20.80 | 21.00 | 1,549,298 | -0.08(-0.39%) |
Mar 21, 2007 | 21.53 | 21.53 | 20.73 | 21.08 | 3,362,834 | -0.44(-2.06%) |
Mar 20, 2007 | 21.65 | 21.79 | 21.41 | 21.53 | 1,317,479 | -0.13(-0.58%) |
Mar 19, 2007 | 21.86 | 22.06 | 21.61 | 21.65 | 1,512,911 | +0.02(+0.08%) |
Mar 16, 2007 | 22.15 | 22.16 | 21.57 | 21.64 | 1,724,601 | -0.51(-2.29%) |
Mar 15, 2007 | 22.15 | 22.35 | 20.27 | 22.14 | 2,253,780 | +0.03(+0.12%) |
Mar 14, 2007 | 21.46 | 22.18 | 21.38 | 22.12 | 1,772,613 | +0.73(+3.42%) |
Mar 13, 2007 | 21.67 | 22.09 | 21.37 | 21.38 | 1,402,089 | -0.29(-1.33%) |
Mar 12, 2007 | 21.58 | 21.78 | 21.56 | 21.67 | 959,242 | -0.03(-0.12%) |
Mar 09, 2007 | 21.85 | 21.97 | 21.58 | 21.70 | 984,238 | -0.09(-0.41%) |
Mar 08, 2007 | 21.67 | 21.96 | 21.56 | 21.79 | 811,037 | +0.12(+0.54%) |
Mar 07, 2007 | 21.71 | 21.84 | 21.57 | 21.67 | 1,692,859 | -0.14(-0.66%) |
Mar 06, 2007 | 21.94 | 22.12 | 21.69 | 21.82 | 1,115,853 | -0.05(-0.21%) |
Mar 05, 2007 | 22.24 | 22.45 | 21.86 | 21.86 | 1,163,301 | -0.42(-1.91%) |
Mar 02, 2007 | 22.51 | 22.51 | 22.15 | 22.29 | 1,013,437 | -0.29(-1.28%) |
Mar 01, 2007 | 21.93 | 22.86 | 21.63 | 22.58 | 1,335,600 | +0.22(+0.97%) |
Feb 28, 2007 | 22.19 | 22.55 | 21.99 | 22.36 | 1,017,861 | +0.14(+0.65%) |
Feb 27, 2007 | 22.73 | 22.78 | 22.20 | 22.21 | 1,181,550 | -0.94(-4.06%) |
Feb 26, 2007 | 23.42 | 23.42 | 23.01 | 23.16 | 948,926 | -0.38(-1.61%) |
Feb 23, 2007 | 23.22 | 23.69 | 23.18 | 23.54 | 509,096 | +0.14(+0.58%) |
Feb 22, 2007 | 23.55 | 23.73 | 23.26 | 23.40 | 790,465 | -0.22(-0.92%) |
Feb 21, 2007 | 23.54 | 24.18 | 23.52 | 23.62 | 1,411,932 | -0.05(-0.23%) |
Feb 20, 2007 | 23.96 | 23.98 | 23.44 | 23.67 | 437,316 | +0.10(+0.42%) |
Feb 16, 2007 | 23.78 | 23.87 | 23.33 | 23.57 | 771,773 | -0.30(-1.25%) |
Feb 15, 2007 | 23.23 | 24.16 | 23.23 | 23.87 | 1,259,634 | +0.59(+2.52%) |
Feb 14, 2007 | 23.10 | 23.48 | 22.95 | 23.28 | 2,023,817 | +0.53(+2.35%) |
Feb 13, 2007 | 22.93 | 23.06 | 22.72 | 22.75 | 1,012,825 | -0.03(-0.12%) |
Feb 12, 2007 | 22.83 | 22.99 | 22.73 | 22.78 | 897,669 | -0.04(-0.16%) |
Feb 09, 2007 | 22.96 | 23.16 | 22.81 | 22.81 | 1,443,896 | -0.21(-0.90%) |
Feb 08, 2007 | 23.18 | 23.29 | 22.47 | 23.02 | 3,201,678 | -0.46(-1.96%) |
Feb 07, 2007 | 22.59 | 24.32 | 22.53 | 23.48 | 4,239,005 | +0.86(+3.80%) |
Feb 06, 2007 | 22.59 | 22.88 | 22.31 | 22.62 | 2,349,165 | +0.16(+0.72%) |
Feb 05, 2007 | 21.84 | 22.55 | 21.78 | 22.46 | 2,654,203 | +0.61(+2.77%) |
Feb 02, 2007 | 21.26 | 21.90 | 21.26 | 21.85 | 1,818,391 | +0.60(+2.81%) |
Feb 01, 2007 | 20.93 | 21.29 | 20.93 | 21.26 | 2,624,672 | +0.38(+1.82%) |
Jan 31, 2007 | 21.25 | 21.55 | 20.82 | 20.88 | 2,967,314 | +0.17(+0.83%) |
Jan 30, 2007 | 20.80 | 20.99 | 20.61 | 20.71 | 1,286,289 | -0.14(-0.65%) |
Jan 29, 2007 | 20.78 | 20.99 | 20.69 | 20.84 | 724,547 | +0.14(+0.65%) |
Jan 26, 2007 | 20.66 | 20.90 | 20.59 | 20.71 | 915,665 | -0.04(-0.17%) |
Jan 25, 2007 | 21.09 | 21.27 | 20.73 | 20.74 | 1,425,204 | -0.40(-1.88%) |
Jan 24, 2007 | 21.51 | 21.53 | 21.13 | 21.14 | 1,417,462 | -0.42(-1.93%) |
Jan 23, 2007 | 21.34 | 21.59 | 21.34 | 21.55 | 966,763 | +0.22(+1.02%) |
Jan 22, 2007 | 21.35 | 21.43 | 21.14 | 21.34 | 917,545 | -0.04(-0.17%) |
Jan 19, 2007 | 21.23 | 21.40 | 21.08 | 21.37 | 1,465,795 | +0.06(+0.30%) |
Jan 18, 2007 | 21.41 | 21.52 | 21.25 | 21.31 | 1,465,684 | -0.08(-0.38%) |
Jan 17, 2007 | 21.50 | 21.66 | 21.28 | 21.39 | 2,119,115 | -0.14(-0.67%) |
Jan 16, 2007 | 21.77 | 21.80 | 21.54 | 21.54 | 1,206,435 | -0.21(-0.96%) |
Jan 12, 2007 | 21.78 | 21.92 | 21.65 | 21.74 | 580,212 | -0.10(-0.46%) |
Jan 11, 2007 | 21.68 | 22.03 | 21.66 | 21.84 | 1,305,202 | +0.24(+1.13%) |
Jan 10, 2007 | 21.42 | 21.99 | 21.39 | 21.60 | 1,139,854 | +0.11(+0.50%) |
Jan 09, 2007 | 21.63 | 21.67 | 21.34 | 21.49 | 1,105,567 | -0.06(-0.29%) |
Jan 08, 2007 | 21.74 | 21.79 | 21.46 | 21.55 | 1,715,753 | -0.17(-0.79%) |
Jan 05, 2007 | 21.14 | 21.84 | 21.10 | 21.73 | 3,977,875 | +0.62(+2.96%) |
Jan 04, 2007 | 21.47 | 21.58 | 20.99 | 21.10 | 1,958,412 | -0.35(-1.64%) |
Jan 03, 2007 | 21.94 | 22.02 | 21.33 | 21.46 | 2,085,713 | -0.57(-2.59%) |
Dec 29, 2006 | 21.81 | 22.05 | 21.71 | 22.03 | 1,760,436 | +0.06(+0.29%) |
Dec 28, 2006 | 21.91 | 22.04 | 21.82 | 21.96 | 726,316 | +0.01(+0.04%) |
Dec 27, 2006 | 21.71 | 21.96 | 21.71 | 21.95 | 1,073,272 | +0.24(+1.08%) |
Dec 26, 2006 | 21.56 | 21.78 | 21.43 | 21.72 | 1,103,245 | +0.12(+0.54%) |
Dec 22, 2006 | 21.71 | 21.74 | 21.51 | 21.60 | 934,689 | -0.12(-0.54%) |
Dec 21, 2006 | 21.58 | 21.73 | 21.54 | 21.72 | 1,285,515 | +0.10(+0.46%) |
Dec 20, 2006 | 21.68 | 21.77 | 21.52 | 21.62 | 2,141,456 | -0.09(-0.42%) |
Dec 19, 2006 | 21.68 | 21.81 | 21.61 | 21.71 | 1,577,612 | -0.08(-0.37%) |
Dec 18, 2006 | 22.07 | 22.12 | 21.68 | 21.79 | 1,449,758 | -0.25(-1.15%) |
Dec 15, 2006 | 21.51 | 22.16 | 21.41 | 22.04 | 4,419,616 | +0.63(+2.96%) |
Dec 14, 2006 | 21.47 | 21.75 | 21.33 | 21.41 | 2,530,661 | -0.13(-0.59%) |
Dec 13, 2006 | 21.47 | 21.55 | 21.37 | 21.54 | 1,652,489 | +0.08(+0.38%) |
Dec 12, 2006 | 21.33 | 21.49 | 21.29 | 21.46 | 1,422,550 | +0.05(+0.21%) |
Dec 11, 2006 | 21.38 | 21.59 | 21.34 | 21.41 | 750,538 | -0.04(-0.17%) |
Dec 08, 2006 | 21.40 | 21.54 | 21.34 | 21.45 | 1,122,821 | +0.04(+0.17%) |
Dec 07, 2006 | 21.57 | 21.68 | 21.34 | 21.41 | 2,336,556 | -0.29(-1.33%) |
Dec 06, 2006 | 22.06 | 22.12 | 21.55 | 21.70 | 3,067,076 | -0.43(-1.92%) |
Dec 05, 2006 | 22.12 | 22.21 | 22.08 | 22.12 | 1,157,992 | +0.01(+0.04%) |
Dec 04, 2006 | 21.88 | 22.25 | 21.88 | 22.12 | 1,649,945 | +0.33(+1.54%) |
Dec 01, 2006 | 21.72 | 22.00 | 21.69 | 21.78 | 1,535,473 | -0.05(-0.21%) |
Nov 30, 2006 | 22.24 | 22.33 | 21.62 | 21.83 | 3,484,816 | -0.56(-2.50%) |
Nov 29, 2006 | 21.34 | 22.74 | 21.34 | 22.39 | 7,387,815 | +1.40(+6.68%) |
Nov 28, 2006 | 21.34 | 21.38 | 20.92 | 20.99 | 2,372,391 | -0.62(-2.89%) |
Nov 27, 2006 | 21.84 | 21.90 | 21.57 | 21.61 | 970,302 | -0.33(-1.48%) |
Nov 24, 2006 | 21.80 | 22.03 | 21.79 | 21.93 | 596,471 | +0.08(+0.37%) |
Nov 22, 2006 | 22.03 | 22.11 | 21.84 | 21.85 | 1,589,115 | -0.18(-0.82%) |
Nov 21, 2006 | 22.11 | 22.13 | 21.96 | 22.03 | 942,873 | +0.05(+0.25%) |
Nov 20, 2006 | 22.29 | 22.29 | 21.96 | 21.98 | 2,242,656 | -0.22(-0.98%) |
Nov 17, 2006 | 22.21 | 22.33 | 22.01 | 22.20 | 1,317,258 | -0.07(-0.32%) |
Nov 16, 2006 | 22.29 | 22.32 | 22.12 | 22.27 | 1,492,339 | -0.03(-0.12%) |
Nov 15, 2006 | 22.34 | 22.49 | 22.28 | 22.30 | 1,244,924 | -0.16(-0.72%) |
Nov 14, 2006 | 22.69 | 22.71 | 22.32 | 22.46 | 2,439,637 | -0.03(-0.12%) |
Nov 13, 2006 | 22.15 | 22.69 | 21.94 | 22.49 | 3,297,679 | +0.80(+3.67%) |
Nov 10, 2006 | 21.47 | 21.78 | 21.27 | 21.69 | 1,244,150 | +0.05(+0.25%) |
Nov 09, 2006 | 21.79 | 22.16 | 21.18 | 21.64 | 3,191,281 | -0.54(-2.45%) |
Nov 08, 2006 | 21.87 | 22.18 | 21.71 | 22.18 | 2,385,995 | +0.33(+1.53%) |
Nov 07, 2006 | 21.77 | 22.03 | 21.63 | 21.84 | 1,854,889 | +0.06(+0.29%) |
Nov 06, 2006 | 21.27 | 21.81 | 21.24 | 21.78 | 1,455,730 | +0.49(+2.29%) |
Nov 03, 2006 | 21.18 | 21.41 | 21.12 | 21.29 | 1,368,687 | +0.09(+0.43%) |
Nov 02, 2006 | 21.46 | 21.46 | 20.85 | 21.20 | 3,277,660 | -0.40(-1.84%) |
Nov 01, 2006 | 21.90 | 21.91 | 21.55 | 21.60 | 2,306,473 | -0.25(-1.16%) |
Oct 31, 2006 | 21.80 | 21.88 | 21.58 | 21.85 | 2,424,705 | +0.10(+0.46%) |
Oct 30, 2006 | 21.74 | 21.93 | 21.64 | 21.75 | 2,351,930 | -0.04(-0.17%) |
Oct 27, 2006 | 21.38 | 21.81 | 21.37 | 21.79 | 2,329,699 | +0.43(+2.03%) |
Oct 26, 2006 | 20.80 | 21.39 | 20.69 | 21.36 | 1,529,722 | +0.66(+3.19%) |
Oct 25, 2006 | 20.73 | 20.97 | 20.66 | 20.70 | 1,058,894 | +0.06(+0.31%) |
Oct 24, 2006 | 20.61 | 20.68 | 20.56 | 20.63 | 720,897 | +0.03(+0.13%) |
Oct 23, 2006 | 20.42 | 20.80 | 20.37 | 20.61 | 1,124,922 | +0.05(+0.22%) |
Oct 20, 2006 | 20.64 | 20.64 | 20.46 | 20.56 | 911,131 | +0.00(+0.00%) |
Oct 19, 2006 | 20.98 | 20.98 | 20.43 | 20.56 | 3,414,474 | -0.46(-2.19%) |
Oct 18, 2006 | 20.89 | 21.14 | 20.68 | 21.02 | 2,313,773 | -0.32(-1.48%) |
Oct 17, 2006 | 21.18 | 21.42 | 21.08 | 21.34 | 820,327 | +0.14(+0.64%) |
Oct 16, 2006 | 21.45 | 21.47 | 21.14 | 21.20 | 1,248,685 | -0.28(-1.30%) |
Oct 13, 2006 | 21.45 | 21.58 | 21.04 | 21.48 | 1,540,782 | -0.09(-0.42%) |
Oct 12, 2006 | 20.80 | 21.60 | 20.71 | 21.57 | 2,903,718 | +0.87(+4.19%) |
Oct 11, 2006 | 20.81 | 20.91 | 20.50 | 20.71 | 1,629,595 | -0.29(-1.38%) |
Oct 10, 2006 | 20.80 | 21.02 | 20.59 | 20.99 | 1,013,105 | +0.22(+1.04%) |
Oct 09, 2006 | 20.65 | 20.79 | 20.48 | 20.78 | 678,647 | +0.19(+0.92%) |
Oct 06, 2006 | 20.64 | 20.66 | 20.50 | 20.59 | 486,312 | -0.02(-0.09%) |
Oct 05, 2006 | 20.34 | 20.70 | 20.30 | 20.61 | 790,576 | +0.18(+0.89%) |
Oct 04, 2006 | 20.27 | 20.42 | 20.23 | 20.42 | 994,634 | +0.06(+0.31%) |
Oct 03, 2006 | 20.30 | 20.50 | 20.30 | 20.36 | 1,081,788 | -0.04(-0.18%) |
Oct 02, 2006 | 20.70 | 20.71 | 20.31 | 20.40 | 1,406,955 | -0.38(-1.83%) |
Sep 29, 2006 | 20.64 | 20.88 | 20.50 | 20.78 | 1,870,041 | +0.18(+0.88%) |
Sep 28, 2006 | 20.38 | 20.61 | 20.38 | 20.60 | 1,629,263 | +0.23(+1.11%) |
Sep 27, 2006 | 20.43 | 20.57 | 20.34 | 20.37 | 1,782,777 | -0.10(-0.49%) |
Sep 26, 2006 | 20.21 | 20.54 | 20.10 | 20.47 | 2,072,773 | +0.32(+1.57%) |
Sep 25, 2006 | 19.78 | 20.19 | 19.75 | 20.15 | 1,733,228 | +0.45(+2.29%) |
Sep 22, 2006 | 19.89 | 20.20 | 19.69 | 19.70 | 3,729,244 | -0.94(-4.56%) |
Sep 21, 2006 | 20.80 | 21.02 | 20.58 | 20.64 | 901,398 | +0.00(+0.00%) |
Sep 20, 2006 | 20.83 | 20.87 | 20.51 | 20.64 | 687,274 | -0.10(-0.48%) |
Sep 19, 2006 | 20.89 | 20.91 | 20.60 | 20.74 | 2,038,487 | -0.07(-0.35%) |
Sep 18, 2006 | 20.92 | 21.04 | 20.74 | 20.81 | 733,284 | +0.01(+0.04%) |
Sep 15, 2006 | 20.95 | 20.98 | 20.65 | 20.80 | 793,451 | -0.04(-0.17%) |
Sep 14, 2006 | 20.96 | 21.08 | 20.63 | 20.84 | 1,224,242 | -0.09(-0.43%) |
Sep 13, 2006 | 20.42 | 21.25 | 20.34 | 20.93 | 3,377,754 | +0.79(+3.90%) |
Sep 12, 2006 | 19.84 | 20.14 | 19.74 | 20.14 | 858,595 | +0.25(+1.27%) |
Sep 11, 2006 | 19.80 | 19.97 | 19.61 | 19.89 | 1,068,848 | -0.08(-0.41%) |
Sep 08, 2006 | 20.13 | 20.13 | 19.93 | 19.97 | 860,144 | -0.15(-0.76%) |
Sep 07, 2006 | 20.12 | 20.28 | 20.09 | 20.13 | 1,077,032 | -0.12(-0.58%) |
Sep 06, 2006 | 20.34 | 20.42 | 20.19 | 20.24 | 891,333 | -0.19(-0.93%) |
Sep 05, 2006 | 20.57 | 20.57 | 20.39 | 20.43 | 471,823 | -0.08(-0.40%) |
Sep 01, 2006 | 20.43 | 20.52 | 20.33 | 20.52 | 555,659 | +0.15(+0.75%) |
Aug 31, 2006 | 20.71 | 20.72 | 20.35 | 20.36 | 1,189,735 | -0.32(-1.53%) |
Aug 30, 2006 | 20.34 | 20.72 | 20.19 | 20.68 | 2,064,699 | +0.37(+1.83%) |
Aug 29, 2006 | 20.00 | 20.34 | 19.93 | 20.31 | 1,303,432 | +0.35(+1.77%) |
Aug 28, 2006 | 19.95 | 20.05 | 19.80 | 19.95 | 772,105 | -0.06(-0.32%) |
Aug 25, 2006 | 20.02 | 20.07 | 19.90 | 20.02 | 2,560,855 | -0.08(-0.40%) |
Aug 24, 2006 | 20.05 | 20.28 | 19.89 | 20.10 | 1,659,789 | +0.05(+0.27%) |
Aug 23, 2006 | 19.55 | 20.12 | 19.54 | 20.05 | 2,172,756 | +0.48(+2.45%) |
Aug 22, 2006 | 19.72 | 19.77 | 19.54 | 19.57 | 742,243 | -0.25(-1.28%) |
Aug 21, 2006 | 20.06 | 20.07 | 19.78 | 19.82 | 871,867 | +0.03(+0.14%) |
Aug 18, 2006 | 19.57 | 19.83 | 19.52 | 19.79 | 1,223,910 | +0.28(+1.44%) |
Aug 17, 2006 | 19.67 | 19.76 | 19.48 | 19.51 | 1,951,444 | -0.24(-1.19%) |
Aug 16, 2006 | 20.12 | 20.12 | 19.51 | 19.75 | 3,687,216 | -0.28(-1.40%) |
Aug 15, 2006 | 20.07 | 20.34 | 19.97 | 20.03 | 1,364,595 | -0.25(-1.25%) |
Aug 14, 2006 | 20.38 | 20.43 | 20.16 | 20.28 | 821,433 | -0.07(-0.36%) |
Aug 11, 2006 | 20.33 | 20.43 | 20.16 | 20.35 | 937,232 | +0.03(+0.13%) |
Aug 10, 2006 | 19.93 | 20.33 | 19.92 | 20.33 | 1,058,230 | +0.33(+1.63%) |
Aug 09, 2006 | 20.00 | 20.14 | 19.92 | 20.00 | 917,767 | +0.08(+0.41%) |
Aug 08, 2006 | 20.04 | 20.12 | 19.89 | 19.92 | 616,821 | -0.06(-0.32%) |
Aug 07, 2006 | 20.25 | 20.28 | 19.88 | 19.98 | 943,094 | -0.34(-1.69%) |
Aug 04, 2006 | 20.15 | 20.38 | 20.07 | 20.33 | 1,052,700 | +0.26(+1.31%) |
Aug 03, 2006 | 19.84 | 20.08 | 19.72 | 20.06 | 1,264,611 | +0.06(+0.32%) |
Aug 02, 2006 | 20.07 | 20.12 | 19.83 | 20.00 | 950,394 | -0.14(-0.72%) |
Aug 01, 2006 | 20.03 | 20.16 | 19.92 | 20.14 | 1,082,120 | +0.10(+0.50%) |
Jul 31, 2006 | 19.78 | 20.20 | 19.68 | 20.05 | 1,335,839 | +0.27(+1.37%) |
Jul 28, 2006 | 19.76 | 19.86 | 19.69 | 19.77 | 1,143,725 | +0.02(+0.09%) |
Jul 27, 2006 | 19.91 | 19.98 | 19.72 | 19.76 | 1,188,518 | -0.11(-0.55%) |
Jul 26, 2006 | 19.99 | 20.00 | 19.76 | 19.86 | 1,578,387 | -0.24(-1.17%) |
Jul 25, 2006 | 20.18 | 20.24 | 19.98 | 20.10 | 1,395,010 | -0.04(-0.18%) |
Jul 24, 2006 | 19.97 | 20.15 | 19.89 | 20.14 | 899,849 | +0.26(+1.32%) |
Jul 21, 2006 | 20.05 | 20.05 | 19.62 | 19.87 | 1,382,402 | -0.13(-0.63%) |
Jul 20, 2006 | 20.09 | 20.12 | 19.86 | 20.00 | 1,882,539 | -0.09(-0.45%) |
Jul 19, 2006 | 20.43 | 20.54 | 20.09 | 20.09 | 3,535,140 | -0.41(-1.99%) |
Jul 18, 2006 | 20.76 | 20.77 | 20.14 | 20.50 | 2,799,532 | -0.46(-2.20%) |
Jul 17, 2006 | 21.20 | 21.37 | 20.71 | 20.96 | 2,370,400 | -0.34(-1.61%) |
Jul 14, 2006 | 21.55 | 21.80 | 21.25 | 21.30 | 1,211,744 | -0.32(-1.46%) |
Jul 13, 2006 | 21.91 | 21.91 | 21.59 | 21.62 | 1,215,615 | -0.31(-1.40%) |
Jul 12, 2006 | 22.15 | 22.15 | 21.88 | 21.93 | 612,729 | -0.11(-0.49%) |
Jul 11, 2006 | 21.75 | 22.09 | 21.74 | 22.03 | 628,987 | +0.24(+1.12%) |
Jul 10, 2006 | 22.02 | 22.02 | 21.72 | 21.79 | 542,387 | -0.22(-0.99%) |
Jul 07, 2006 | 22.03 | 22.24 | 21.98 | 22.01 | 734,390 | +0.01(+0.04%) |
Jul 06, 2006 | 21.91 | 22.11 | 21.85 | 22.00 | 699,330 | +0.03(+0.12%) |
Jul 05, 2006 | 21.70 | 22.01 | 21.56 | 21.97 | 661,947 | +0.12(+0.54%) |
Jul 03, 2006 | 22.19 | 22.20 | 21.82 | 21.85 | 374,384 | -0.33(-1.51%) |
Jun 30, 2006 | 22.15 | 22.19 | 21.92 | 22.19 | 1,508,044 | +0.17(+0.78%) |
Jun 29, 2006 | 21.51 | 22.04 | 21.47 | 22.02 | 1,363,378 | +0.56(+2.61%) |
Jun 28, 2006 | 21.56 | 21.63 | 21.37 | 21.46 | 675,440 | +0.09(+0.42%) |
Jun 27, 2006 | 21.70 | 21.80 | 21.35 | 21.37 | 1,161,974 | -0.31(-1.42%) |
Jun 26, 2006 | 21.58 | 21.76 | 21.44 | 21.67 | 992,422 | +0.14(+0.63%) |
Jun 23, 2006 | 22.02 | 22.07 | 21.52 | 21.54 | 1,068,184 | -0.44(-2.02%) |
Jun 22, 2006 | 22.20 | 22.24 | 21.88 | 21.98 | 1,084,664 | -0.19(-0.86%) |
Jun 21, 2006 | 21.28 | 22.42 | 21.25 | 22.17 | 1,977,435 | +1.00(+4.74%) |
Jun 20, 2006 | 21.27 | 21.50 | 21.15 | 21.17 | 786,594 | -0.17(-0.81%) |
Jun 19, 2006 | 21.46 | 21.61 | 21.22 | 21.34 | 495,713 | -0.14(-0.63%) |
Jun 16, 2006 | 21.66 | 21.79 | 21.44 | 21.47 | 913,011 | -0.27(-1.25%) |
Jun 15, 2006 | 20.86 | 21.76 | 20.69 | 21.74 | 1,818,280 | +1.06(+5.11%) |
Jun 14, 2006 | 20.68 | 20.89 | 20.45 | 20.69 | 1,606,590 | -0.04(-0.17%) |
Jun 13, 2006 | 21.16 | 21.16 | 20.68 | 20.72 | 1,344,687 | -0.43(-2.05%) |
Jun 12, 2006 | 21.37 | 21.37 | 21.06 | 21.16 | 1,049,935 | -0.24(-1.10%) |
Jun 09, 2006 | 21.20 | 21.44 | 20.91 | 21.39 | 1,776,252 | -0.34(-1.58%) |
Jun 08, 2006 | 21.72 | 21.87 | 21.46 | 21.74 | 1,043,741 | -0.05(-0.21%) |
Jun 07, 2006 | 21.80 | 21.99 | 21.70 | 21.78 | 478,017 | +0.09(+0.42%) |
Jun 06, 2006 | 21.69 | 21.91 | 21.47 | 21.69 | 883,259 | +0.11(+0.50%) |
Jun 05, 2006 | 21.80 | 21.89 | 21.58 | 21.58 | 625,669 | -0.30(-1.36%) |
Jun 02, 2006 | 22.08 | 22.23 | 21.74 | 21.88 | 809,267 | -0.28(-1.26%) |
Jun 01, 2006 | 21.88 | 22.20 | 21.74 | 22.16 | 1,117,844 | +0.32(+1.45%) |
May 31, 2006 | 21.96 | 22.09 | 21.70 | 21.84 | 1,375,765 | -0.17(-0.78%) |
May 30, 2006 | 22.15 | 22.49 | 21.95 | 22.02 | 1,146,490 | -0.10(-0.45%) |
May 26, 2006 | 22.54 | 22.54 | 22.08 | 22.12 | 597,245 | -0.25(-1.13%) |
May 25, 2006 | 22.31 | 22.50 | 22.23 | 22.37 | 963,998 | +0.09(+0.41%) |
May 24, 2006 | 22.50 | 22.63 | 21.93 | 22.28 | 1,740,417 | -0.35(-1.56%) |
May 23, 2006 | 22.74 | 22.88 | 22.56 | 22.63 | 1,785,874 | -0.10(-0.44%) |
May 22, 2006 | 22.61 | 22.76 | 22.53 | 22.73 | 1,052,147 | +0.13(+0.56%) |
May 19, 2006 | 22.42 | 22.60 | 22.23 | 22.60 | 1,400,651 | +0.41(+1.83%) |
May 18, 2006 | 22.41 | 22.56 | 22.12 | 22.20 | 1,330,751 | -0.23(-1.01%) |
May 17, 2006 | 22.51 | 22.68 | 22.33 | 22.42 | 1,340,263 | -0.24(-1.04%) |
May 16, 2006 | 22.50 | 22.66 | 22.38 | 22.66 | 733,837 | +0.12(+0.52%) |
May 15, 2006 | 22.40 | 22.65 | 22.40 | 22.54 | 934,910 | -0.06(-0.28%) |
May 12, 2006 | 22.37 | 23.05 | 22.31 | 22.60 | 1,471,325 | +0.14(+0.60%) |
May 11, 2006 | 22.69 | 22.72 | 22.36 | 22.47 | 740,916 | -0.25(-1.11%) |
May 10, 2006 | 22.59 | 22.81 | 22.47 | 22.72 | 717,800 | -0.01(-0.04%) |
May 09, 2006 | 23.15 | 23.22 | 22.69 | 22.73 | 912,679 | -0.51(-2.18%) |
May 08, 2006 | 22.14 | 23.29 | 22.10 | 23.24 | 2,372,391 | +1.03(+4.64%) |
May 05, 2006 | 22.01 | 22.23 | 21.89 | 22.21 | 626,775 | +0.29(+1.32%) |
May 04, 2006 | 21.94 | 22.17 | 21.85 | 21.92 | 551,677 | -0.05(-0.25%) |
May 03, 2006 | 22.03 | 22.12 | 21.84 | 21.97 | 1,038,764 | -0.15(-0.69%) |
May 02, 2006 | 22.14 | 22.18 | 21.86 | 22.12 | 631,089 | -0.04(-0.16%) |