Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.27 | 21.28 | 21.19 | 21.20 | 72,762 | -0.01(-0.05%) |
May 30, 2007 | 21.03 | 21.21 | 21.00 | 21.21 | 43,716 | +0.12(+0.58%) |
May 29, 2007 | 21.10 | 21.12 | 21.01 | 21.09 | 46,063 | +0.04(+0.19%) |
May 25, 2007 | 21.03 | 21.07 | 20.97 | 21.05 | 98,875 | +0.11(+0.50%) |
May 24, 2007 | 21.17 | 21.21 | 20.92 | 20.94 | 159,315 | -0.20(-0.97%) |
May 23, 2007 | 21.22 | 21.27 | 21.15 | 21.15 | 220,049 | -0.02(-0.10%) |
May 22, 2007 | 21.21 | 21.26 | 21.17 | 21.17 | 250,856 | -0.01(-0.05%) |
May 21, 2007 | 21.21 | 21.25 | 21.17 | 21.18 | 296,626 | -0.00(-0.02%) |
May 18, 2007 | 21.14 | 21.49 | 21.12 | 21.18 | 481,761 | +0.12(+0.57%) |
May 17, 2007 | 21.05 | 21.10 | 21.01 | 21.06 | 129,095 | -0.02(-0.08%) |
May 16, 2007 | 21.00 | 21.08 | 20.95 | 21.08 | 21,124 | +0.16(+0.78%) |
May 15, 2007 | 20.95 | 21.06 | 20.91 | 20.92 | 75,110 | +0.02(+0.09%) |
May 14, 2007 | 20.95 | 20.96 | 20.84 | 20.90 | 40,782 | -0.03(-0.14%) |
May 11, 2007 | 20.80 | 20.93 | 20.80 | 20.93 | 61,907 | +0.18(+0.85%) |
May 10, 2007 | 20.95 | 20.95 | 20.75 | 20.75 | 153,447 | -0.27(-1.27%) |
May 09, 2007 | 20.92 | 21.03 | 20.90 | 21.02 | 66,014 | +0.10(+0.46%) |
May 08, 2007 | 20.88 | 20.93 | 20.85 | 20.92 | 101,809 | -0.04(-0.17%) |
May 07, 2007 | 20.94 | 20.97 | 20.93 | 20.96 | 131,149 | +0.10(+0.47%) |
May 04, 2007 | 20.90 | 20.93 | 20.86 | 20.86 | 91,540 | +0.04(+0.18%) |
May 03, 2007 | 20.77 | 20.84 | 20.77 | 20.82 | 82,151 | +0.10(+0.48%) |
May 02, 2007 | 20.66 | 20.77 | 20.65 | 20.72 | 110,318 | +0.11(+0.55%) |
May 01, 2007 | 20.60 | 20.61 | 20.51 | 20.61 | 166,944 | +0.02(+0.08%) |
Apr 30, 2007 | 20.72 | 20.73 | 20.58 | 20.59 | 110,318 | -0.09(-0.41%) |
Apr 27, 2007 | 20.63 | 20.72 | 20.61 | 20.68 | 41,956 | +0.00(+0.00%) |
Apr 26, 2007 | 20.71 | 20.73 | 20.64 | 20.68 | 100,929 | -0.04(-0.22%) |
Apr 25, 2007 | 20.60 | 20.72 | 20.55 | 20.72 | 108,264 | +0.20(+1.00%) |
Apr 24, 2007 | 20.55 | 20.55 | 20.43 | 20.52 | 105,917 | -0.02(-0.10%) |
Apr 23, 2007 | 20.61 | 20.63 | 20.51 | 20.54 | 94,767 | -0.08(-0.40%) |
Apr 20, 2007 | 20.55 | 20.62 | 20.52 | 20.62 | 38,435 | +0.21(+1.02%) |
Apr 19, 2007 | 20.36 | 20.46 | 20.35 | 20.41 | 37,261 | -0.02(-0.08%) |
Apr 18, 2007 | 20.38 | 20.47 | 20.38 | 20.43 | 40,489 | +0.04(+0.20%) |
Apr 17, 2007 | 20.38 | 20.43 | 20.33 | 20.39 | 176,919 | +0.04(+0.20%) |
Apr 16, 2007 | 20.19 | 20.35 | 20.19 | 20.35 | 44,890 | +0.22(+1.08%) |
Apr 13, 2007 | 20.08 | 20.14 | 20.04 | 20.13 | 65,427 | +0.07(+0.34%) |
Apr 12, 2007 | 19.95 | 20.06 | 19.94 | 20.06 | 27,579 | +0.06(+0.29%) |
Apr 11, 2007 | 20.12 | 20.19 | 19.95 | 20.00 | 78,630 | -0.12(-0.58%) |
Apr 10, 2007 | 20.02 | 20.12 | 20.02 | 20.12 | 364,988 | +0.07(+0.36%) |
Apr 09, 2007 | 20.07 | 20.09 | 20.04 | 20.05 | 56,332 | +0.01(+0.07%) |
Apr 05, 2007 | 19.96 | 20.21 | 19.95 | 20.03 | 134,670 | +0.06(+0.29%) |
Apr 04, 2007 | 19.97 | 20.22 | 19.93 | 19.98 | 223,570 | +0.01(+0.03%) |
Apr 03, 2007 | 19.84 | 20.00 | 19.84 | 19.97 | 374,963 | +0.18(+0.90%) |
Apr 02, 2007 | 19.80 | 19.81 | 19.70 | 19.79 | 768,411 | +0.02(+0.12%) |
Mar 30, 2007 | 19.82 | 19.85 | 19.63 | 19.77 | 204,499 | +0.03(+0.14%) |
Mar 29, 2007 | 19.82 | 19.82 | 19.67 | 19.74 | 55,159 | +0.01(+0.03%) |
Mar 28, 2007 | 19.73 | 19.79 | 19.67 | 19.73 | 93,007 | -0.10(-0.52%) |
Mar 27, 2007 | 19.87 | 19.88 | 19.81 | 19.84 | 35,207 | -0.08(-0.41%) |
Mar 26, 2007 | 19.99 | 19.99 | 19.72 | 19.92 | 56,332 | -0.10(-0.51%) |
Mar 23, 2007 | 20.00 | 20.05 | 19.99 | 20.02 | 185,428 | +0.01(+0.07%) |
Mar 22, 2007 | 20.02 | 20.05 | 19.96 | 20.01 | 85,672 | +0.02(+0.10%) |
Mar 21, 2007 | 19.71 | 20.06 | 19.66 | 19.99 | 110,024 | +0.31(+1.58%) |
Mar 20, 2007 | 19.54 | 19.68 | 19.52 | 19.68 | 167,237 | +0.15(+0.75%) |
Mar 19, 2007 | 19.46 | 19.55 | 19.43 | 19.53 | 62,493 | +0.19(+0.99%) |
Mar 16, 2007 | 19.47 | 19.50 | 19.30 | 19.34 | 82,151 | -0.09(-0.44%) |
Mar 15, 2007 | 19.33 | 19.50 | 19.32 | 19.42 | 165,183 | +0.13(+0.69%) |
Mar 14, 2007 | 19.33 | 19.33 | 18.98 | 19.29 | 64,547 | +0.11(+0.57%) |
Mar 13, 2007 | 19.61 | 19.55 | 19.18 | 19.18 | 3,826,509 | -0.43(-2.17%) |
Mar 12, 2007 | 19.54 | 19.67 | 19.50 | 19.61 | 123,227 | +0.03(+0.16%) |
Mar 09, 2007 | 19.65 | 19.69 | 19.51 | 19.58 | 65,721 | +0.05(+0.24%) |
Mar 08, 2007 | 19.54 | 19.61 | 19.52 | 19.53 | 95,061 | +0.13(+0.67%) |
Mar 07, 2007 | 19.45 | 19.51 | 19.38 | 19.40 | 123,520 | -0.06(-0.30%) |
Mar 06, 2007 | 19.29 | 19.49 | 19.29 | 19.46 | 88,313 | +0.31(+1.62%) |
Mar 05, 2007 | 19.18 | 19.38 | 19.12 | 19.15 | 166,063 | -0.19(-0.98%) |
Mar 02, 2007 | 19.51 | 19.59 | 19.34 | 19.34 | 62,787 | -0.24(-1.20%) |
Mar 01, 2007 | 19.29 | 19.66 | 19.29 | 19.57 | 82,832 | -0.07(-0.35%) |
Feb 28, 2007 | 19.58 | 19.76 | 19.53 | 19.64 | 122,347 | +0.09(+0.44%) |
Feb 27, 2007 | 19.99 | 20.09 | 19.43 | 19.56 | 280,196 | -0.62(-3.09%) |
Feb 26, 2007 | 20.27 | 20.28 | 19.93 | 20.18 | 157,848 | +0.00(+0.02%) |
Feb 23, 2007 | 20.24 | 20.24 | 20.13 | 20.18 | 68,361 | -0.07(-0.34%) |
Feb 22, 2007 | 20.31 | 20.33 | 20.18 | 20.25 | 154,914 | -0.03(-0.13%) |
Feb 21, 2007 | 20.23 | 20.29 | 20.21 | 20.27 | 125,281 | -0.05(-0.24%) |
Feb 20, 2007 | 20.21 | 20.34 | 20.18 | 20.32 | 64,841 | +0.04(+0.18%) |
Feb 16, 2007 | 20.36 | 20.36 | 20.22 | 20.28 | 46,650 | -0.01(-0.05%) |
Feb 15, 2007 | 20.27 | 20.30 | 20.26 | 20.29 | 72,762 | -0.00(-0.02%) |
Feb 14, 2007 | 20.21 | 20.32 | 20.19 | 20.30 | 124,254 | +0.14(+0.69%) |
Feb 13, 2007 | 20.04 | 20.16 | 20.04 | 20.16 | 89,941 | +0.19(+0.97%) |
Feb 12, 2007 | 20.05 | 20.05 | 19.95 | 19.96 | 42,836 | -0.05(-0.26%) |
Feb 09, 2007 | 20.11 | 20.17 | 19.95 | 20.01 | 414,866 | -0.09(-0.46%) |
Feb 08, 2007 | 20.15 | 20.15 | 20.05 | 20.11 | 158,435 | -0.06(-0.32%) |
Feb 07, 2007 | 20.18 | 20.20 | 20.13 | 20.17 | 108,264 | +0.00(+0.00%) |
Feb 06, 2007 | 20.18 | 20.19 | 20.12 | 20.17 | 44,303 | +0.03(+0.14%) |
Feb 05, 2007 | 20.14 | 20.16 | 20.08 | 20.14 | 68,655 | -0.02(-0.12%) |
Feb 02, 2007 | 20.16 | 20.17 | 20.11 | 20.17 | 183,080 | +0.04(+0.19%) |
Feb 01, 2007 | 20.06 | 20.13 | 20.04 | 20.13 | 66,308 | +0.11(+0.56%) |
Jan 31, 2007 | 19.83 | 20.04 | 19.83 | 20.02 | 78,337 | +0.15(+0.77%) |
Jan 30, 2007 | 19.83 | 19.86 | 19.78 | 19.86 | 93,887 | +0.10(+0.48%) |
Jan 29, 2007 | 19.82 | 19.84 | 19.76 | 19.77 | 73,643 | -0.04(-0.21%) |
Jan 26, 2007 | 19.86 | 19.86 | 19.73 | 19.81 | 37,848 | -0.01(-0.05%) |
Jan 25, 2007 | 19.99 | 20.02 | 19.79 | 19.82 | 88,019 | -0.19(-0.97%) |
Jan 24, 2007 | 19.91 | 20.01 | 19.88 | 20.01 | 272,861 | +0.15(+0.77%) |
Jan 23, 2007 | 19.83 | 19.89 | 19.78 | 19.86 | 139,951 | +0.06(+0.33%) |
Jan 22, 2007 | 19.89 | 19.89 | 19.76 | 19.80 | 314,523 | -0.09(-0.46%) |
Jan 19, 2007 | 19.83 | 19.89 | 19.83 | 19.89 | 99,168 | +0.05(+0.24%) |
Jan 18, 2007 | 19.85 | 19.88 | 19.81 | 19.84 | 147,873 | +0.02(+0.10%) |
Jan 17, 2007 | 19.84 | 19.88 | 19.81 | 19.82 | 122,640 | -0.02(-0.10%) |
Jan 16, 2007 | 19.85 | 19.85 | 19.79 | 19.84 | 114,132 | +0.03(+0.15%) |
Jan 12, 2007 | 19.72 | 19.82 | 19.72 | 19.81 | 62,493 | +0.06(+0.33%) |
Jan 11, 2007 | 19.68 | 19.76 | 19.68 | 19.74 | 65,721 | +0.11(+0.57%) |
Jan 10, 2007 | 19.58 | 19.64 | 19.53 | 19.63 | 73,643 | +0.01(+0.03%) |
Jan 09, 2007 | 19.67 | 19.69 | 19.53 | 19.63 | 166,063 | +0.01(+0.04%) |
Jan 08, 2007 | 19.54 | 19.64 | 19.47 | 19.62 | 89,486 | +0.04(+0.23%) |
Jan 05, 2007 | 19.68 | 19.68 | 19.55 | 19.57 | 88,899 | -0.17(-0.85%) |
Jan 04, 2007 | 19.72 | 19.78 | 19.66 | 19.74 | 89,193 | +0.01(+0.07%) |
Jan 03, 2007 | 19.84 | 19.93 | 19.61 | 19.73 | 244,401 | -0.00(-0.02%) |
Dec 29, 2006 | 19.82 | 19.82 | 19.72 | 19.73 | 137,017 | -0.07(-0.36%) |
Dec 28, 2006 | 19.86 | 19.87 | 19.79 | 19.80 | 54,865 | -0.05(-0.27%) |
Dec 27, 2006 | 19.74 | 19.86 | 19.74 | 19.86 | 29,339 | +0.19(+0.95%) |
Dec 26, 2006 | 19.63 | 19.69 | 19.63 | 19.67 | 243,814 | +0.03(+0.16%) |
Dec 22, 2006 | 19.72 | 19.72 | 19.60 | 19.64 | 36,674 | -0.06(-0.29%) |
Dec 21, 2006 | 19.84 | 19.84 | 19.66 | 19.70 | 115,012 | -0.18(-0.91%) |
Dec 20, 2006 | 19.92 | 19.93 | 19.86 | 19.88 | 31,687 | -0.04(-0.22%) |
Dec 19, 2006 | 19.84 | 19.92 | 19.80 | 19.92 | 46,943 | +0.07(+0.34%) |
Dec 18, 2006 | 19.89 | 19.93 | 19.83 | 19.85 | 270,513 | -0.01(-0.03%) |
Dec 15, 2006 | 19.85 | 19.90 | 19.84 | 19.86 | 29,633 | +0.05(+0.28%) |
Dec 14, 2006 | 19.65 | 19.83 | 19.65 | 19.81 | 203,325 | +0.17(+0.85%) |
Dec 13, 2006 | 19.65 | 19.66 | 19.62 | 19.64 | 45,183 | +0.03(+0.14%) |
Dec 12, 2006 | 19.57 | 19.61 | 19.51 | 19.61 | 33,447 | +0.02(+0.09%) |
Dec 11, 2006 | 19.60 | 19.60 | 19.57 | 19.59 | 28,166 | +0.08(+0.40%) |
Dec 08, 2006 | 19.48 | 19.56 | 19.43 | 19.52 | 76,870 | +0.04(+0.19%) |
Dec 07, 2006 | 19.58 | 19.60 | 19.48 | 19.48 | 61,320 | -0.05(-0.26%) |
Dec 06, 2006 | 19.51 | 19.56 | 19.51 | 19.53 | 11,149 | -0.03(-0.17%) |
Dec 05, 2006 | 19.48 | 19.56 | 19.47 | 19.56 | 73,643 | +0.08(+0.40%) |
Dec 04, 2006 | 19.37 | 19.50 | 19.33 | 19.49 | 191,002 | +0.10(+0.49%) |
Dec 01, 2006 | 19.33 | 19.44 | 19.24 | 19.39 | 26,112 | -0.01(-0.04%) |
Nov 30, 2006 | 19.43 | 19.47 | 19.34 | 19.40 | 137,310 | -0.01(-0.04%) |
Nov 29, 2006 | 19.29 | 19.42 | 19.29 | 19.40 | 71,295 | +0.19(+0.98%) |
Nov 28, 2006 | 19.12 | 19.23 | 19.12 | 19.22 | 83,325 | +0.06(+0.30%) |
Nov 27, 2006 | 19.35 | 19.35 | 19.15 | 19.16 | 83,618 | -0.22(-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 | 68,361 | +0.02(+0.09%) |
Nov 21, 2006 | 19.43 | 19.44 | 19.39 | 19.41 | 33,740 | -0.01(-0.04%) |
Nov 20, 2006 | 19.42 | 19.48 | 19.41 | 19.42 | 95,941 | -0.00(-0.02%) |
Nov 17, 2006 | 19.35 | 19.42 | 19.34 | 19.42 | 62,493 | +0.05(+0.26%) |
Nov 16, 2006 | 19.41 | 19.43 | 19.35 | 19.37 | 225,330 | +0.04(+0.23%) |
Nov 15, 2006 | 19.30 | 19.37 | 19.27 | 19.33 | 98,582 | +0.03(+0.16%) |
Nov 14, 2006 | 19.21 | 19.32 | 19.12 | 19.29 | 45,476 | +0.09(+0.46%) |
Nov 13, 2006 | 19.15 | 19.25 | 19.15 | 19.21 | 57,506 | +0.04(+0.20%) |
Nov 10, 2006 | 19.15 | 19.18 | 19.10 | 19.17 | 34,914 | -0.00(-0.02%) |
Nov 09, 2006 | 19.26 | 19.27 | 19.15 | 19.17 | 46,943 | -0.11(-0.58%) |
Nov 08, 2006 | 19.18 | 19.32 | 19.18 | 19.28 | 33,740 | +0.03(+0.18%) |
Nov 07, 2006 | 19.22 | 19.31 | 19.22 | 19.25 | 120,000 | +0.04(+0.21%) |
Nov 06, 2006 | 19.05 | 19.23 | 19.05 | 19.21 | 64,254 | +0.17(+0.91%) |
Nov 03, 2006 | 19.09 | 19.12 | 19.00 | 19.04 | 61,907 | -0.02(-0.13%) |
Nov 02, 2006 | 19.18 | 19.18 | 18.96 | 19.06 | 86,552 | -0.03(-0.16%) |
Nov 01, 2006 | 19.20 | 19.23 | 19.08 | 19.09 | 79,511 | -0.07(-0.36%) |
Oct 31, 2006 | 19.19 | 19.19 | 19.10 | 19.16 | 80,391 | -0.02(-0.11%) |
Oct 30, 2006 | 19.16 | 19.22 | 19.16 | 19.18 | 105,036 | -0.03(-0.14%) |
Oct 27, 2006 | 19.24 | 19.30 | 19.21 | 19.21 | 44,890 | -0.12(-0.62%) |
Oct 26, 2006 | 19.32 | 19.33 | 19.23 | 19.33 | 82,738 | +0.05(+0.25%) |
Oct 25, 2006 | 19.17 | 19.29 | 19.17 | 19.28 | 101,222 | +0.09(+0.44%) |
Oct 24, 2006 | 19.14 | 19.19 | 19.13 | 19.19 | 78,337 | -0.01(-0.05%) |
Oct 23, 2006 | 19.02 | 19.21 | 19.02 | 19.20 | 86,259 | +0.11(+0.59%) |
Oct 20, 2006 | 19.02 | 19.09 | 19.02 | 19.09 | 92,420 | +0.05(+0.27%) |
Oct 19, 2006 | 18.99 | 19.04 | 18.99 | 19.04 | 1,253,987 | +0.01(+0.07%) |
Oct 18, 2006 | 19.03 | 19.08 | 18.95 | 19.03 | 116,479 | +0.04(+0.23%) |
Oct 17, 2006 | 18.93 | 18.98 | 18.87 | 18.98 | 59,559 | -0.09(-0.46%) |
Oct 16, 2006 | 18.95 | 19.22 | 18.95 | 19.07 | 215,648 | +0.08(+0.43%) |
Oct 13, 2006 | 18.92 | 18.99 | 18.91 | 18.99 | 37,555 | +0.03(+0.18%) |
Oct 12, 2006 | 19.19 | 19.19 | 18.87 | 18.95 | 86,846 | +0.14(+0.76%) |
Oct 11, 2006 | 18.77 | 18.84 | 18.77 | 18.81 | 108,264 | -0.04(-0.23%) |
Oct 10, 2006 | 18.85 | 18.85 | 18.77 | 18.85 | 92,127 | +0.04(+0.24%) |
Oct 09, 2006 | 18.77 | 18.82 | 18.76 | 18.81 | 31,687 | +0.02(+0.13%) |
Oct 06, 2006 | 18.77 | 18.80 | 18.71 | 18.79 | 84,498 | -0.05(-0.29%) |
Oct 05, 2006 | 19.15 | 18.84 | 18.78 | 18.84 | 81,271 | +0.02(+0.11%) |
Oct 04, 2006 | 18.70 | 18.82 | 18.67 | 18.82 | 135,550 | +0.10(+0.55%) |
Oct 03, 2006 | 18.66 | 18.78 | 18.65 | 18.72 | 60,733 | +0.05(+0.26%) |
Oct 02, 2006 | 18.72 | 18.74 | 18.64 | 18.67 | 71,295 | -0.03(-0.15%) |
Sep 29, 2006 | 18.76 | 18.76 | 18.70 | 18.70 | 45,770 | -0.05(-0.27%) |
Sep 28, 2006 | 18.70 | 18.75 | 18.68 | 18.75 | 12,029 | +0.03(+0.16%) |
Sep 27, 2006 | 18.71 | 18.75 | 18.68 | 18.72 | 25,232 | +0.02(+0.09%) |
Sep 26, 2006 | 18.57 | 18.70 | 18.57 | 18.70 | 134,670 | +0.11(+0.59%) |
Sep 25, 2006 | 18.51 | 18.63 | 18.45 | 18.59 | 72,176 | +0.13(+0.70%) |
Sep 22, 2006 | 18.44 | 18.46 | 18.41 | 18.46 | 18,484 | +0.01(+0.04%) |
Sep 21, 2006 | 18.58 | 18.58 | 18.41 | 18.46 | 39,022 | -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 | 34,034 | +0.00(+0.02%) |
Sep 18, 2006 | 18.46 | 18.48 | 18.43 | 18.46 | 39,902 | -0.01(-0.06%) |
Sep 15, 2006 | 18.50 | 18.53 | 18.46 | 18.47 | 47,237 | +0.03(+0.19%) |
Sep 14, 2006 | 18.45 | 18.45 | 18.40 | 18.44 | 32,273 | -0.02(-0.13%) |
Sep 13, 2006 | 18.35 | 18.46 | 18.35 | 18.46 | 138,484 | +0.07(+0.41%) |
Sep 12, 2006 | 18.31 | 18.39 | 18.28 | 18.38 | 162,249 | +0.15(+0.80%) |
Sep 11, 2006 | 18.23 | 18.25 | 18.16 | 18.24 | 116,772 | -0.03(-0.15%) |
Sep 08, 2006 | 18.25 | 18.27 | 18.18 | 18.27 | 52,811 | +0.04(+0.24%) |
Sep 07, 2006 | 18.27 | 18.27 | 18.18 | 18.22 | 41,956 | -0.07(-0.37%) |
Sep 06, 2006 | 18.35 | 18.35 | 18.29 | 18.29 | 196,870 | -0.12(-0.63%) |
Sep 05, 2006 | 18.39 | 18.42 | 18.37 | 18.41 | 29,633 | +0.03(+0.15%) |
Sep 01, 2006 | 18.35 | 18.40 | 18.32 | 18.38 | 37,555 | +0.09(+0.47%) |
Aug 31, 2006 | 18.33 | 18.33 | 18.28 | 18.29 | 29,046 | -0.03(-0.15%) |
Aug 30, 2006 | 18.34 | 18.34 | 18.29 | 18.32 | 51,638 | +0.01(+0.06%) |
Aug 29, 2006 | 18.28 | 18.31 | 18.20 | 18.31 | 150,807 | +0.02(+0.09%) |
Aug 28, 2006 | 18.20 | 18.32 | 18.18 | 18.29 | 67,188 | +0.10(+0.56%) |
Aug 25, 2006 | 18.19 | 18.22 | 18.17 | 18.19 | 58,386 | -0.02(-0.11%) |
Aug 24, 2006 | 18.19 | 18.22 | 18.18 | 18.21 | 58,973 | +0.05(+0.30%) |
Aug 23, 2006 | 18.22 | 18.22 | 18.12 | 18.16 | 40,782 | -0.07(-0.37%) |
Aug 22, 2006 | 18.18 | 18.24 | 18.18 | 18.22 | 68,361 | +0.03(+0.15%) |
Aug 21, 2006 | 18.21 | 18.21 | 18.18 | 18.20 | 100,929 | -0.01(-0.07%) |
Aug 18, 2006 | 18.17 | 18.21 | 18.14 | 18.21 | 308,068 | +0.06(+0.36%) |
Aug 17, 2006 | 18.07 | 18.17 | 18.07 | 18.15 | 411,638 | +0.01(+0.06%) |
Aug 16, 2006 | 18.10 | 18.15 | 18.09 | 18.14 | 34,914 | +0.09(+0.47%) |
Aug 15, 2006 | 18.01 | 18.06 | 17.99 | 18.05 | 198,044 | +0.22(+1.24%) |
Aug 14, 2006 | 17.93 | 17.98 | 17.83 | 17.83 | 13,496 | +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 | 30,513 | +0.04(+0.21%) |
Aug 09, 2006 | 18.03 | 18.05 | 17.83 | 17.84 | 26,699 | -0.08(-0.46%) |
Aug 08, 2006 | 18.01 | 18.01 | 17.90 | 17.92 | 22,885 | -0.04(-0.23%) |
Aug 07, 2006 | 18.00 | 18.01 | 17.94 | 17.96 | 313,936 | -0.04(-0.21%) |
Aug 04, 2006 | 18.15 | 18.15 | 17.96 | 18.00 | 50,758 | -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 | 380,831 | +0.10(+0.53%) |
Aug 01, 2006 | 17.84 | 17.86 | 17.79 | 17.85 | 82,151 | -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 | 38,141 | +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 | 14,083 | +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 | 35,501 | +0.39(+2.26%) |
Jul 18, 2006 | 17.22 | 17.23 | 17.13 | 17.16 | 186,014 | -0.02(-0.09%) |
Jul 17, 2006 | 17.18 | 17.21 | 17.13 | 17.17 | 279,315 | +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 | 23,178 | -0.20(-1.13%) |
Jul 12, 2006 | 17.64 | 17.64 | 17.47 | 17.47 | 25,525 | -0.16(-0.93%) |
Jul 11, 2006 | 17.51 | 17.63 | 17.49 | 17.63 | 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 | 17,017 | -0.07(-0.39%) |
Jul 06, 2006 | 17.52 | 17.63 | 17.52 | 17.60 | 15,550 | +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 | 17.48 | 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 | 832,666 | -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 | 39,022 | -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 | 1,088,216 | +0.09(+0.54%) |
Jun 20, 2006 | 17.05 | 17.14 | 17.04 | 17.10 | 9,682 | +0.05(+0.28%) |
Jun 19, 2006 | 17.14 | 17.21 | 17.05 | 17.05 | 34,034 | -0.14(-0.79%) |