Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.62 | 23.63 | 23.62 | 23.63 | 1,665 | +0.30(+1.30%) |
May 30, 2007 | 23.32 | 23.32 | 23.32 | 23.32 | 555 | +0.07(+0.29%) |
May 29, 2007 | 23.23 | 23.26 | 23.23 | 23.26 | 555 | +0.23(+0.98%) |
May 25, 2007 | 23.03 | 23.03 | 23.03 | 23.03 | 277 | -0.03(-0.11%) |
May 24, 2007 | 23.25 | 23.25 | 23.05 | 23.06 | 16,104 | -0.28(-1.20%) |
May 23, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 1,943 | -0.09(-0.37%) |
May 22, 2007 | 23.35 | 23.42 | 23.35 | 23.42 | 1,388 | +0.23(+0.99%) |
May 21, 2007 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) |
May 18, 2007 | 23.13 | 23.19 | 23.13 | 23.19 | 1,110 | +0.04(+0.19%) |
May 17, 2007 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 16, 2007 | 23.13 | 23.15 | 23.12 | 23.15 | 3,331 | +0.01(+0.06%) |
May 15, 2007 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
May 14, 2007 | 23.28 | 23.28 | 23.14 | 23.14 | 3,609 | -0.08(-0.33%) |
May 11, 2007 | 23.12 | 23.21 | 23.12 | 23.21 | 8,329 | +0.09(+0.39%) |
May 10, 2007 | 23.22 | 23.22 | 23.12 | 23.12 | 1,388 | -0.10(-0.43%) |
May 09, 2007 | 23.19 | 23.22 | 23.19 | 23.22 | 6,386 | +0.16(+0.69%) |
May 08, 2007 | 23.01 | 23.06 | 23.01 | 23.06 | 4,442 | -0.04(-0.17%) |
May 07, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 832 | +0.08(+0.33%) |
May 04, 2007 | 23.07 | 23.07 | 23.02 | 23.03 | 1,388 | +0.05(+0.22%) |
May 03, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 1,110 | +0.02(+0.07%) |
May 02, 2007 | 22.94 | 23.01 | 22.94 | 22.96 | 4,442 | +0.35(+1.54%) |
May 01, 2007 | 22.67 | 22.68 | 22.61 | 22.61 | 5,553 | -0.35(-1.51%) |
Apr 30, 2007 | 22.98 | 22.98 | 22.96 | 22.96 | 1,388 | -0.01(-0.05%) |
Apr 27, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 22.97 | 22.97 | 22.97 | 22.97 | 1,665 | +0.10(+0.42%) |
Apr 24, 2007 | 22.86 | 22.87 | 22.78 | 22.87 | 2,776 | -0.08(-0.33%) |
Apr 23, 2007 | 22.89 | 22.95 | 22.89 | 22.95 | 4,997 | +0.10(+0.46%) |
Apr 20, 2007 | 22.84 | 22.84 | 22.84 | 22.84 | 555 | +0.15(+0.68%) |
Apr 19, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 277 | -0.07(-0.30%) |
Apr 18, 2007 | 22.71 | 22.76 | 22.71 | 22.76 | 1,110 | +0.05(+0.24%) |
Apr 17, 2007 | 22.70 | 22.70 | 22.70 | 22.70 | 832 | +0.08(+0.35%) |
Apr 16, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 832 | +0.17(+0.74%) |
Apr 13, 2007 | 22.40 | 22.46 | 22.40 | 22.46 | 1,665 | +0.25(+1.12%) |
Apr 12, 2007 | 22.20 | 22.21 | 22.20 | 22.21 | 3,054 | -0.09(-0.39%) |
Apr 11, 2007 | 22.36 | 22.36 | 22.30 | 22.30 | 555 | -0.06(-0.29%) |
Apr 10, 2007 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 22.36 | 22.36 | 22.36 | 22.36 | 5,830 | +0.06(+0.26%) |
Apr 05, 2007 | 22.31 | 22.31 | 22.30 | 22.30 | 2,221 | +0.03(+0.13%) |
Apr 04, 2007 | 22.25 | 22.27 | 22.25 | 22.27 | 2,221 | -0.04(-0.19%) |
Apr 03, 2007 | 22.23 | 22.32 | 22.23 | 22.32 | 832 | +0.19(+0.86%) |
Apr 02, 2007 | 22.07 | 22.13 | 22.07 | 22.13 | 1,388 | +0.13(+0.59%) |
Mar 30, 2007 | 22.06 | 22.07 | 21.93 | 22.00 | 4,997 | +0.07(+0.33%) |
Mar 29, 2007 | 21.98 | 21.98 | 21.88 | 21.93 | 12,772 | -0.12(-0.52%) |
Mar 28, 2007 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 22.04 | 22.04 | 22.04 | 22.04 | 1,665 | -0.06(-0.26%) |
Mar 26, 2007 | 22.24 | 22.24 | 22.09 | 22.10 | 3,609 | -0.12(-0.53%) |
Mar 23, 2007 | 22.20 | 22.25 | 22.20 | 22.22 | 2,498 | +0.09(+0.39%) |
Mar 22, 2007 | 22.20 | 22.20 | 22.13 | 22.13 | 1,943 | +0.01(+0.04%) |
Mar 21, 2007 | 21.81 | 22.12 | 21.81 | 22.12 | 31,931 | +0.31(+1.42%) |
Mar 20, 2007 | 21.75 | 21.81 | 21.75 | 21.81 | 3,054 | +0.14(+0.63%) |
Mar 19, 2007 | 21.67 | 21.67 | 21.67 | 21.67 | 1,388 | +0.21(+0.99%) |
Mar 16, 2007 | 21.50 | 21.61 | 21.45 | 21.46 | 91,074 | -0.17(-0.77%) |
Mar 15, 2007 | 21.54 | 21.63 | 21.54 | 21.63 | 3,054 | +0.20(+0.92%) |
Mar 14, 2007 | 21.44 | 21.44 | 21.18 | 21.43 | 25,267 | -0.37(-1.69%) |
Mar 13, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 21.80 | 21.80 | 21.73 | 21.80 | 1,388 | +0.06(+0.28%) |
Mar 09, 2007 | 21.80 | 21.80 | 21.73 | 21.73 | 555 | +0.08(+0.38%) |
Mar 08, 2007 | 21.70 | 21.70 | 21.64 | 21.65 | 28,877 | +0.15(+0.69%) |
Mar 07, 2007 | 21.50 | 21.56 | 21.47 | 21.50 | 9,995 | +0.01(+0.05%) |
Mar 06, 2007 | 21.34 | 21.54 | 21.34 | 21.49 | 7,496 | +0.32(+1.50%) |
Mar 05, 2007 | 21.36 | 21.37 | 21.18 | 21.18 | 4,442 | -0.40(-1.85%) |
Mar 02, 2007 | 21.78 | 21.80 | 21.58 | 21.58 | 10,828 | -0.27(-1.25%) |
Mar 01, 2007 | 21.55 | 21.94 | 21.50 | 21.85 | 21,380 | -0.07(-0.31%) |
Feb 28, 2007 | 21.86 | 21.92 | 21.82 | 21.92 | 6,941 | +0.05(+0.21%) |
Feb 27, 2007 | 22.12 | 22.19 | 21.68 | 21.87 | 3,054 | -0.73(-3.22%) |
Feb 26, 2007 | 22.60 | 22.60 | 22.60 | 22.60 | 277 | +0.11(+0.50%) |
Feb 23, 2007 | 22.49 | 22.49 | 22.45 | 22.49 | 1,110 | -0.06(-0.29%) |
Feb 22, 2007 | 22.60 | 22.60 | 22.55 | 22.55 | 2,221 | -0.01(-0.06%) |
Feb 21, 2007 | 22.57 | 22.57 | 22.51 | 22.57 | 555 | +0.03(+0.14%) |
Feb 20, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 1,110 | +0.13(+0.58%) |
Feb 16, 2007 | 22.35 | 22.40 | 22.35 | 22.40 | 5,553 | +0.01(+0.03%) |
Feb 15, 2007 | 22.33 | 22.40 | 22.33 | 22.40 | 2,498 | +0.06(+0.27%) |
Feb 14, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 832 | +0.18(+0.83%) |
Feb 13, 2007 | 22.09 | 22.15 | 22.09 | 22.15 | 2,498 | +0.16(+0.72%) |
Feb 12, 2007 | 22.02 | 22.02 | 21.99 | 21.99 | 1,665 | -0.06(-0.29%) |
Feb 09, 2007 | 22.27 | 22.27 | 22.03 | 22.06 | 20,824 | -0.15(-0.68%) |
Feb 08, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 1,388 | +0.03(+0.13%) |
Feb 07, 2007 | 22.19 | 22.19 | 22.16 | 22.18 | 4,164 | +0.07(+0.33%) |
Feb 06, 2007 | 22.11 | 22.11 | 22.11 | 22.11 | 832 | +0.17(+0.79%) |
Feb 05, 2007 | 21.94 | 21.94 | 21.94 | 21.94 | 555 | -0.04(-0.16%) |
Feb 02, 2007 | 21.96 | 21.98 | 21.94 | 21.97 | 4,442 | +0.07(+0.33%) |
Feb 01, 2007 | 21.87 | 21.90 | 21.82 | 21.90 | 4,997 | +0.25(+1.15%) |
Jan 31, 2007 | 21.60 | 21.65 | 21.60 | 21.65 | 1,388 | +0.01(+0.03%) |
Jan 30, 2007 | 21.58 | 21.64 | 21.57 | 21.64 | 18,325 | +0.13(+0.62%) |
Jan 29, 2007 | 21.53 | 21.53 | 21.51 | 21.51 | 1,110 | +0.15(+0.69%) |
Jan 26, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 7,496 | -0.05(-0.22%) |
Jan 25, 2007 | 21.38 | 21.41 | 21.38 | 21.41 | 7,496 | -0.02(-0.10%) |
Jan 24, 2007 | 21.43 | 21.43 | 21.43 | 21.43 | 3,054 | +0.09(+0.44%) |
Jan 23, 2007 | 21.27 | 21.36 | 21.27 | 21.34 | 6,386 | +0.10(+0.49%) |
Jan 22, 2007 | 21.25 | 21.25 | 21.23 | 21.23 | 555 | -0.10(-0.46%) |
Jan 19, 2007 | 21.28 | 21.33 | 21.28 | 21.33 | 4,442 | +0.09(+0.44%) |
Jan 18, 2007 | 21.36 | 21.36 | 21.24 | 21.24 | 5,830 | -0.08(-0.37%) |
Jan 17, 2007 | 21.35 | 21.37 | 21.27 | 21.32 | 56,921 | -0.01(-0.03%) |
Jan 16, 2007 | 21.31 | 21.36 | 21.31 | 21.32 | 21,102 | +0.06(+0.31%) |
Jan 12, 2007 | 21.28 | 21.30 | 21.26 | 21.26 | 8,329 | +0.05(+0.24%) |
Jan 11, 2007 | 21.07 | 21.24 | 21.07 | 21.21 | 15,271 | +0.22(+1.05%) |
Jan 10, 2007 | 20.92 | 20.99 | 20.91 | 20.99 | 1,388 | +0.07(+0.34%) |
Jan 09, 2007 | 20.92 | 20.92 | 20.92 | 20.92 | 6,108 | +0.05(+0.24%) |
Jan 08, 2007 | 20.82 | 20.87 | 20.82 | 20.87 | 832 | -0.02(-0.11%) |
Jan 05, 2007 | 20.89 | 20.97 | 20.89 | 20.89 | 2,776 | -0.21(-1.00%) |
Jan 04, 2007 | 21.04 | 21.10 | 21.04 | 21.10 | 4,164 | +0.10(+0.50%) |
Jan 03, 2007 | 21.23 | 21.23 | 20.99 | 21.00 | 2,221 | -0.15(-0.73%) |
Dec 29, 2006 | 21.15 | 21.15 | 21.15 | 21.15 | 277 | +0.03(+0.12%) |
Dec 28, 2006 | 21.15 | 21.15 | 21.13 | 21.13 | 1,665 | +0.01(+0.07%) |
Dec 27, 2006 | 20.98 | 21.11 | 20.98 | 21.11 | 4,442 | +0.14(+0.65%) |
Dec 26, 2006 | 20.88 | 20.98 | 20.88 | 20.97 | 16,937 | +0.12(+0.57%) |
Dec 22, 2006 | 20.91 | 20.91 | 20.84 | 20.86 | 2,776 | -0.16(-0.77%) |
Dec 21, 2006 | 21.08 | 21.08 | 21.02 | 21.02 | 9,995 | -0.01(-0.03%) |
Dec 20, 2006 | 21.03 | 21.03 | 21.03 | 21.03 | 1,388 | -0.16(-0.75%) |
Dec 19, 2006 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 21.18 | 21.18 | 21.18 | 21.18 | 277 | +0.00(+0.02%) |
Dec 15, 2006 | 21.20 | 21.20 | 21.18 | 21.18 | 555 | -0.50(-2.31%) |
Dec 14, 2006 | 21.62 | 21.68 | 21.62 | 21.68 | 832 | +0.14(+0.67%) |
Dec 13, 2006 | 21.59 | 21.59 | 21.54 | 21.54 | 555 | +0.04(+0.20%) |
Dec 12, 2006 | 21.46 | 21.49 | 21.46 | 21.49 | 3,887 | -0.13(-0.60%) |
Dec 11, 2006 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 21.59 | 21.62 | 21.53 | 21.62 | 1,388 | -0.06(-0.27%) |
Dec 07, 2006 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 21.68 | 21.68 | 21.68 | 21.68 | 277 | +0.04(+0.20%) |
Dec 04, 2006 | 21.57 | 21.64 | 21.57 | 21.64 | 4,442 | +0.26(+1.23%) |
Dec 01, 2006 | 21.28 | 21.37 | 21.26 | 21.37 | 1,665 | +0.07(+0.34%) |
Nov 30, 2006 | 21.30 | 21.30 | 21.19 | 21.30 | 6,663 | +0.00(+0.00%) |
Nov 29, 2006 | 21.27 | 21.30 | 21.19 | 21.30 | 6,663 | +0.24(+1.16%) |
Nov 28, 2006 | 21.06 | 21.06 | 21.06 | 21.06 | 277 | -0.36(-1.70%) |
Nov 27, 2006 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 21.42 | 21.42 | 21.42 | 21.42 | 277 | +0.05(+0.22%) |
Nov 22, 2006 | 21.37 | 21.37 | 21.37 | 21.37 | 555 | +0.21(+0.99%) |
Nov 21, 2006 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 21.17 | 21.17 | 21.17 | 21.17 | 277 | +0.01(+0.05%) |
Nov 17, 2006 | 21.15 | 21.15 | 21.15 | 21.15 | 555 | -0.03(-0.15%) |
Nov 16, 2006 | 21.12 | 21.19 | 21.12 | 21.19 | 10,273 | +0.12(+0.58%) |
Nov 15, 2006 | 21.06 | 21.06 | 21.06 | 21.06 | 555 | +0.14(+0.69%) |
Nov 14, 2006 | 20.87 | 20.92 | 20.87 | 20.92 | 832 | +0.11(+0.52%) |
Nov 13, 2006 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 20.81 | 20.81 | 20.81 | 20.81 | 11,939 | +0.12(+0.59%) |
Nov 08, 2006 | 20.69 | 20.69 | 20.69 | 20.69 | 277 | -0.07(-0.33%) |
Nov 07, 2006 | 20.69 | 20.76 | 20.69 | 20.76 | 1,388 | +0.14(+0.70%) |
Nov 06, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 555 | +0.18(+0.88%) |
Nov 03, 2006 | 20.43 | 20.44 | 20.41 | 20.43 | 5,830 | -0.08(-0.37%) |
Nov 02, 2006 | 20.51 | 20.51 | 20.51 | 20.51 | 1,110 | -0.21(-0.99%) |
Nov 01, 2006 | 20.65 | 20.74 | 20.65 | 20.72 | 5,830 | +0.02(+0.10%) |
Oct 31, 2006 | 20.72 | 20.73 | 20.69 | 20.69 | 2,498 | +0.01(+0.07%) |
Oct 30, 2006 | 20.69 | 20.69 | 20.68 | 20.68 | 832 | +0.00(+0.02%) |
Oct 27, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 555 | +0.14(+0.67%) |
Oct 25, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 20.49 | 20.54 | 20.49 | 20.54 | 1,110 | +0.01(+0.04%) |
Oct 23, 2006 | 20.41 | 20.53 | 20.41 | 20.53 | 6,663 | +0.12(+0.56%) |
Oct 20, 2006 | 20.49 | 20.49 | 20.42 | 20.42 | 12,772 | -0.09(-0.46%) |
Oct 19, 2006 | 20.52 | 20.52 | 20.48 | 20.51 | 1,943 | -0.01(-0.07%) |
Oct 18, 2006 | 20.52 | 20.52 | 20.52 | 20.52 | 1,388 | -0.08(-0.37%) |
Oct 17, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 277 | +0.05(+0.26%) |
Oct 13, 2006 | 20.48 | 20.55 | 20.48 | 20.55 | 6,108 | +0.33(+1.64%) |
Oct 12, 2006 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 20.20 | 20.21 | 20.20 | 20.21 | 5,275 | +0.14(+0.72%) |
Oct 10, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 5,553 | +0.05(+0.27%) |
Oct 06, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 19.88 | 20.02 | 19.88 | 20.02 | 1,110 | +0.22(+1.09%) |
Oct 03, 2006 | 19.72 | 19.86 | 19.72 | 19.80 | 3,331 | +0.00(+0.00%) |
Oct 02, 2006 | 19.91 | 19.91 | 19.75 | 19.80 | 3,887 | -0.08(-0.38%) |
Sep 29, 2006 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 19.93 | 19.93 | 19.88 | 19.88 | 555 | -0.00(-0.02%) |
Sep 27, 2006 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 19.81 | 19.88 | 19.81 | 19.88 | 1,110 | +0.24(+1.23%) |
Sep 25, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 19.58 | 19.64 | 19.58 | 19.64 | 1,388 | -0.12(-0.58%) |
Sep 21, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 277 | -0.03(-0.15%) |
Sep 20, 2006 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 19.78 | 19.84 | 19.78 | 19.78 | 6,941 | -0.06(-0.33%) |
Sep 15, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 277 | -0.06(-0.31%) |
Sep 14, 2006 | 19.93 | 19.93 | 19.91 | 19.91 | 3,054 | +0.07(+0.36%) |
Sep 13, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 277 | +0.08(+0.38%) |
Sep 12, 2006 | 19.76 | 19.76 | 19.76 | 19.76 | 555 | +0.22(+1.12%) |
Sep 11, 2006 | 19.40 | 19.54 | 19.40 | 19.54 | 1,665 | -0.05(-0.24%) |
Sep 08, 2006 | 19.52 | 19.59 | 19.52 | 19.59 | 832 | +0.08(+0.41%) |
Sep 07, 2006 | 19.51 | 19.55 | 19.51 | 19.51 | 1,943 | -0.13(-0.68%) |
Sep 06, 2006 | 19.71 | 19.71 | 19.64 | 19.64 | 1,665 | -0.22(-1.09%) |
Sep 05, 2006 | 19.85 | 19.86 | 19.83 | 19.86 | 52,201 | +0.18(+0.90%) |
Sep 01, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 3,609 | +0.03(+0.16%) |
Aug 29, 2006 | 19.60 | 19.66 | 19.56 | 19.65 | 8,052 | +0.11(+0.55%) |
Aug 28, 2006 | 19.38 | 19.54 | 19.38 | 19.54 | 1,110 | +0.16(+0.84%) |
Aug 25, 2006 | 19.38 | 19.38 | 19.38 | 19.38 | 1,110 | -0.05(-0.26%) |
Aug 24, 2006 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 19.58 | 19.58 | 19.42 | 19.43 | 1,665 | -0.17(-0.88%) |
Aug 22, 2006 | 19.58 | 19.60 | 19.55 | 19.60 | 5,275 | +0.02(+0.12%) |
Aug 21, 2006 | 19.59 | 19.59 | 19.56 | 19.58 | 5,275 | -0.06(-0.32%) |
Aug 18, 2006 | 19.70 | 19.70 | 19.64 | 19.64 | 1,388 | -0.07(-0.35%) |
Aug 17, 2006 | 19.71 | 19.71 | 19.71 | 19.71 | 277 | +0.60(+3.13%) |
Aug 16, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 19.15 | 19.15 | 19.11 | 19.11 | 555 | -0.08(-0.43%) |
Aug 10, 2006 | 19.14 | 19.20 | 19.14 | 19.20 | 555 | +0.01(+0.04%) |
Aug 09, 2006 | 19.19 | 19.19 | 19.19 | 19.19 | 277 | -0.05(-0.28%) |
Aug 08, 2006 | 19.32 | 19.32 | 19.24 | 19.24 | 1,110 | -0.09(-0.48%) |
Aug 07, 2006 | 19.39 | 19.39 | 19.33 | 19.34 | 17,770 | -0.06(-0.30%) |
Aug 04, 2006 | 19.56 | 19.63 | 19.39 | 19.39 | 24,156 | -0.04(-0.22%) |
Aug 03, 2006 | 19.23 | 19.44 | 19.23 | 19.44 | 1,665 | +0.13(+0.69%) |
Aug 02, 2006 | 19.35 | 19.37 | 19.30 | 19.30 | 2,776 | +0.07(+0.37%) |
Aug 01, 2006 | 19.19 | 19.23 | 19.19 | 19.23 | 832 | -0.11(-0.56%) |
Jul 31, 2006 | 19.33 | 19.34 | 19.33 | 19.34 | 2,221 | -0.01(-0.04%) |
Jul 28, 2006 | 19.32 | 19.35 | 19.31 | 19.35 | 16,659 | +0.24(+1.24%) |
Jul 27, 2006 | 19.28 | 19.28 | 19.11 | 19.11 | 1,110 | -0.00(-0.02%) |
Jul 26, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 555 | +0.08(+0.42%) |
Jul 24, 2006 | 19.07 | 19.07 | 19.03 | 19.03 | 832 | -0.14(-0.75%) |
Jul 21, 2006 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 19.20 | 19.20 | 19.18 | 19.18 | 1,110 | +0.35(+1.86%) |
Jul 18, 2006 | 18.74 | 18.83 | 18.74 | 18.83 | 1,388 | -0.06(-0.32%) |
Jul 17, 2006 | 18.92 | 18.92 | 18.89 | 18.89 | 3,054 | +0.04(+0.23%) |
Jul 14, 2006 | 18.85 | 18.85 | 18.85 | 18.85 | 555 | -0.57(-2.93%) |
Jul 13, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 277 | -0.12(-0.59%) |
Jul 10, 2006 | 19.61 | 19.61 | 19.53 | 19.53 | 10,551 | -0.08(-0.40%) |
Jul 07, 2006 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 19.61 | 19.61 | 19.61 | 19.61 | 277 | +0.02(+0.11%) |
Jul 05, 2006 | 19.54 | 19.59 | 19.54 | 19.59 | 56,921 | -0.17(-0.87%) |
Jul 03, 2006 | 19.61 | 19.76 | 19.61 | 19.76 | 1,110 | +0.13(+0.64%) |
Jun 30, 2006 | 19.64 | 19.64 | 19.59 | 19.64 | 1,943 | +0.53(+2.79%) |
Jun 29, 2006 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 19.06 | 19.10 | 19.06 | 19.10 | 1,110 | +0.03(+0.17%) |
Jun 27, 2006 | 19.30 | 19.30 | 19.06 | 19.07 | 6,386 | -0.15(-0.81%) |
Jun 26, 2006 | 19.22 | 19.22 | 19.22 | 19.22 | 555 | +0.11(+0.56%) |
Jun 23, 2006 | 19.06 | 19.12 | 19.06 | 19.12 | 16,659 | -0.02(-0.11%) |
Jun 22, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 277 | +0.15(+0.80%) |
Jun 21, 2006 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 18.98 | 18.99 | 18.98 | 18.99 | 555 | -0.19(-0.98%) |
Jun 19, 2006 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 19.23 | 19.23 | 19.15 | 19.17 | 6,941 | -0.17(-0.88%) |
Jun 15, 2006 | 19.28 | 19.34 | 19.28 | 19.34 | 832 | +0.46(+2.44%) |
Jun 14, 2006 | 18.88 | 18.88 | 18.88 | 18.88 | 277 | -0.04(-0.21%) |
Jun 13, 2006 | 19.13 | 19.13 | 18.92 | 18.92 | 1,110 | -0.57(-2.92%) |
Jun 12, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 19.53 | 19.53 | 19.49 | 19.49 | 832 | -0.00(-0.02%) |
Jun 08, 2006 | 19.31 | 19.49 | 19.25 | 19.49 | 3,887 | -0.05(-0.28%) |
Jun 07, 2006 | 19.66 | 19.66 | 19.55 | 19.55 | 1,665 | -0.08(-0.42%) |
Jun 06, 2006 | 19.77 | 19.77 | 19.59 | 19.63 | 8,607 | -0.36(-1.78%) |
Jun 05, 2006 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |