Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.73 | 21.73 | 21.52 | 21.56 | 2,139,441 | -0.10(-0.48%) |
May 30, 2007 | 21.63 | 21.74 | 21.56 | 21.66 | 3,117,471 | +0.01(+0.06%) |
May 29, 2007 | 21.67 | 21.93 | 21.55 | 21.65 | 1,950,523 | +0.05(+0.25%) |
May 25, 2007 | 21.47 | 21.65 | 21.42 | 21.60 | 1,127,746 | +0.14(+0.67%) |
May 24, 2007 | 21.62 | 21.67 | 21.42 | 21.45 | 3,467,622 | -0.07(-0.34%) |
May 23, 2007 | 21.51 | 21.63 | 21.42 | 21.52 | 2,274,983 | +0.13(+0.59%) |
May 22, 2007 | 21.26 | 21.48 | 21.23 | 21.40 | 2,149,186 | +0.14(+0.68%) |
May 21, 2007 | 21.36 | 21.44 | 21.19 | 21.25 | 3,163,538 | -0.14(-0.68%) |
May 18, 2007 | 21.48 | 21.61 | 21.30 | 21.40 | 2,228,030 | -0.05(-0.25%) |
May 17, 2007 | 21.51 | 21.53 | 21.22 | 21.45 | 2,587,040 | +0.06(+0.30%) |
May 16, 2007 | 21.19 | 21.41 | 21.14 | 21.39 | 2,297,906 | +0.13(+0.59%) |
May 15, 2007 | 21.41 | 21.61 | 21.25 | 21.26 | 2,244,572 | -0.15(-0.70%) |
May 14, 2007 | 21.22 | 21.49 | 21.12 | 21.41 | 2,328,137 | +0.19(+0.92%) |
May 11, 2007 | 21.67 | 21.79 | 20.58 | 21.22 | 8,532,463 | -0.42(-1.92%) |
May 10, 2007 | 21.71 | 21.76 | 21.61 | 21.63 | 2,487,598 | -0.17(-0.77%) |
May 09, 2007 | 21.67 | 21.87 | 21.57 | 21.80 | 1,586,420 | +0.13(+0.58%) |
May 08, 2007 | 21.66 | 21.73 | 21.57 | 21.67 | 1,567,816 | -0.01(-0.04%) |
May 07, 2007 | 21.56 | 21.74 | 21.56 | 21.68 | 1,812,545 | +0.12(+0.57%) |
May 04, 2007 | 21.54 | 21.62 | 21.44 | 21.56 | 1,948,570 | +0.09(+0.44%) |
May 03, 2007 | 21.28 | 21.49 | 21.28 | 21.47 | 3,716,946 | +0.24(+1.13%) |
May 02, 2007 | 21.47 | 21.60 | 21.18 | 21.23 | 4,160,504 | -0.28(-1.28%) |
May 01, 2007 | 22.07 | 22.07 | 21.40 | 21.50 | 2,713,059 | -0.17(-0.79%) |
Apr 30, 2007 | 22.44 | 22.44 | 21.61 | 21.67 | 2,369,774 | -0.23(-1.03%) |
Apr 27, 2007 | 21.87 | 21.93 | 21.79 | 21.90 | 2,937,598 | +0.04(+0.19%) |
Apr 26, 2007 | 21.58 | 22.03 | 21.58 | 21.86 | 1,882,564 | -0.11(-0.51%) |
Apr 25, 2007 | 21.84 | 21.98 | 21.80 | 21.97 | 1,315,557 | +0.23(+1.08%) |
Apr 24, 2007 | 21.90 | 21.95 | 21.72 | 21.74 | 1,416,832 | -0.18(-0.80%) |
Apr 23, 2007 | 21.83 | 22.00 | 21.79 | 21.91 | 1,764,263 | +0.09(+0.39%) |
Apr 20, 2007 | 21.80 | 21.90 | 21.69 | 21.83 | 3,441,424 | +0.23(+1.07%) |
Apr 19, 2007 | 21.42 | 21.60 | 21.37 | 21.60 | 2,290,030 | +0.07(+0.31%) |
Apr 18, 2007 | 21.43 | 21.57 | 21.30 | 21.53 | 2,282,735 | +0.10(+0.48%) |
Apr 17, 2007 | 21.85 | 21.85 | 21.38 | 21.42 | 1,616,319 | -0.05(-0.21%) |
Apr 16, 2007 | 21.14 | 21.67 | 21.14 | 21.47 | 2,292,258 | +0.39(+1.84%) |
Apr 13, 2007 | 20.96 | 21.12 | 20.87 | 21.08 | 1,609,533 | +0.10(+0.50%) |
Apr 12, 2007 | 20.82 | 21.01 | 20.76 | 20.98 | 1,582,654 | +0.15(+0.74%) |
Apr 11, 2007 | 20.94 | 20.94 | 20.72 | 20.82 | 1,893,144 | -0.08(-0.37%) |
Apr 10, 2007 | 20.79 | 20.91 | 20.75 | 20.90 | 1,698,043 | +0.08(+0.37%) |
Apr 09, 2007 | 20.77 | 20.87 | 20.68 | 20.82 | 824,991 | +0.00(+0.00%) |
Apr 05, 2007 | 20.71 | 20.84 | 20.59 | 20.82 | 1,209,608 | +0.10(+0.50%) |
Apr 04, 2007 | 20.67 | 20.74 | 20.62 | 20.72 | 1,352,764 | +0.03(+0.13%) |
Apr 03, 2007 | 20.51 | 20.72 | 20.51 | 20.69 | 1,745,031 | +0.22(+1.06%) |
Apr 02, 2007 | 20.47 | 20.57 | 20.42 | 20.48 | 2,224,044 | -0.02(-0.09%) |
Mar 30, 2007 | 20.53 | 20.63 | 20.32 | 20.49 | 1,685,640 | -0.02(-0.11%) |
Mar 29, 2007 | 20.14 | 20.55 | 20.14 | 20.52 | 1,491,186 | +0.04(+0.18%) |
Mar 28, 2007 | 20.59 | 20.59 | 20.37 | 20.48 | 1,336,827 | -0.13(-0.61%) |
Mar 27, 2007 | 20.72 | 20.75 | 20.55 | 20.61 | 1,011,472 | -0.22(-1.04%) |
Mar 26, 2007 | 20.76 | 20.85 | 20.56 | 20.82 | 1,798,149 | +0.03(+0.13%) |
Mar 23, 2007 | 20.78 | 20.86 | 20.74 | 20.80 | 1,112,022 | -0.00(-0.02%) |
Mar 22, 2007 | 20.40 | 21.16 | 20.40 | 20.80 | 1,484,984 | +0.01(+0.06%) |
Mar 21, 2007 | 20.48 | 20.82 | 20.41 | 20.79 | 2,258,346 | +0.30(+1.48%) |
Mar 20, 2007 | 20.45 | 20.53 | 20.40 | 20.49 | 2,090,273 | +0.03(+0.15%) |
Mar 19, 2007 | 20.50 | 20.57 | 20.36 | 20.45 | 1,756,069 | +0.05(+0.27%) |
Mar 16, 2007 | 20.58 | 20.70 | 20.30 | 20.40 | 2,756,689 | -0.06(-0.31%) |
Mar 15, 2007 | 20.50 | 20.58 | 20.40 | 20.46 | 1,710,888 | -0.05(-0.26%) |
Mar 14, 2007 | 20.65 | 20.70 | 20.20 | 20.52 | 2,621,240 | -0.13(-0.63%) |
Mar 13, 2007 | 20.93 | 20.95 | 20.64 | 20.65 | 2,837,749 | -0.28(-1.36%) |
Mar 12, 2007 | 20.91 | 21.00 | 20.78 | 20.93 | 1,383,771 | -0.06(-0.28%) |
Mar 09, 2007 | 21.11 | 21.13 | 20.87 | 20.99 | 1,127,968 | -0.03(-0.15%) |
Mar 08, 2007 | 21.02 | 21.10 | 20.84 | 21.02 | 1,758,062 | +0.06(+0.30%) |
Mar 07, 2007 | 21.13 | 21.16 | 20.96 | 20.96 | 1,416,770 | -0.21(-0.98%) |
Mar 06, 2007 | 21.16 | 21.19 | 20.98 | 21.17 | 1,974,885 | +0.18(+0.84%) |
Mar 05, 2007 | 20.99 | 21.22 | 20.89 | 20.99 | 2,568,658 | -0.07(-0.32%) |
Mar 02, 2007 | 21.37 | 21.40 | 21.05 | 21.06 | 2,350,727 | -0.35(-1.64%) |
Mar 01, 2007 | 21.38 | 21.55 | 21.13 | 21.41 | 2,595,622 | -0.13(-0.61%) |
Feb 28, 2007 | 21.45 | 21.66 | 21.29 | 21.54 | 2,979,493 | +0.09(+0.44%) |
Feb 27, 2007 | 21.67 | 21.82 | 21.44 | 21.45 | 3,569,500 | -0.37(-1.70%) |
Feb 26, 2007 | 21.68 | 21.84 | 21.65 | 21.82 | 1,999,292 | +0.16(+0.73%) |
Feb 23, 2007 | 21.63 | 21.70 | 21.44 | 21.66 | 1,861,269 | +0.05(+0.23%) |
Feb 22, 2007 | 21.63 | 21.84 | 21.52 | 21.61 | 1,219,658 | +0.03(+0.15%) |
Feb 21, 2007 | 21.68 | 21.73 | 21.50 | 21.58 | 1,334,603 | -0.12(-0.56%) |
Feb 20, 2007 | 21.67 | 21.73 | 21.60 | 21.70 | 1,148,786 | +0.07(+0.31%) |
Feb 16, 2007 | 21.59 | 21.76 | 21.56 | 21.63 | 1,302,932 | -0.04(-0.17%) |
Feb 15, 2007 | 21.71 | 21.82 | 21.55 | 21.67 | 1,118,666 | -0.04(-0.19%) |
Feb 14, 2007 | 21.59 | 21.75 | 21.54 | 21.71 | 1,381,213 | +0.02(+0.10%) |
Feb 13, 2007 | 21.66 | 21.72 | 21.58 | 21.69 | 1,495,407 | +0.09(+0.42%) |
Feb 12, 2007 | 21.70 | 21.84 | 21.53 | 21.60 | 1,839,735 | -0.23(-1.06%) |
Feb 09, 2007 | 21.89 | 21.99 | 21.73 | 21.83 | 1,703,579 | -0.06(-0.27%) |
Feb 08, 2007 | 21.90 | 21.94 | 21.76 | 21.89 | 2,099,354 | -0.01(-0.06%) |
Feb 07, 2007 | 21.90 | 21.97 | 21.65 | 21.90 | 4,029,945 | -0.01(-0.06%) |
Feb 06, 2007 | 21.72 | 22.10 | 21.63 | 21.91 | 2,858,346 | +0.33(+1.53%) |
Feb 05, 2007 | 21.76 | 21.90 | 21.48 | 21.58 | 1,461,287 | -0.19(-0.87%) |
Feb 02, 2007 | 21.73 | 21.81 | 21.66 | 21.77 | 1,508,461 | +0.06(+0.27%) |
Feb 01, 2007 | 21.66 | 21.81 | 21.61 | 21.71 | 2,536,766 | +0.10(+0.46%) |
Jan 31, 2007 | 21.62 | 21.66 | 21.49 | 21.61 | 1,518,205 | -0.01(-0.06%) |
Jan 30, 2007 | 21.55 | 21.64 | 21.47 | 21.63 | 1,029,190 | +0.13(+0.61%) |
Jan 29, 2007 | 21.45 | 21.56 | 21.37 | 21.50 | 1,564,272 | -0.00(-0.02%) |
Jan 26, 2007 | 21.72 | 21.78 | 21.37 | 21.50 | 1,834,914 | -0.23(-1.06%) |
Jan 25, 2007 | 21.84 | 21.87 | 21.69 | 21.73 | 2,370,438 | -0.07(-0.31%) |
Jan 24, 2007 | 21.82 | 21.90 | 21.70 | 21.80 | 1,542,346 | -0.01(-0.06%) |
Jan 23, 2007 | 21.70 | 21.90 | 21.64 | 21.81 | 1,807,008 | +0.17(+0.77%) |
Jan 22, 2007 | 21.64 | 21.75 | 21.59 | 21.65 | 1,481,662 | +0.00(+0.00%) |
Jan 19, 2007 | 21.70 | 21.70 | 21.53 | 21.65 | 1,385,321 | -0.05(-0.25%) |
Jan 18, 2007 | 21.79 | 21.79 | 21.62 | 21.70 | 1,876,551 | -0.10(-0.46%) |
Jan 17, 2007 | 21.79 | 21.88 | 21.70 | 21.80 | 2,228,030 | -0.02(-0.08%) |
Jan 16, 2007 | 21.58 | 21.84 | 21.52 | 21.82 | 2,482,726 | +0.23(+1.09%) |
Jan 12, 2007 | 21.64 | 21.67 | 21.53 | 21.58 | 1,269,711 | -0.13(-0.58%) |
Jan 11, 2007 | 21.54 | 21.74 | 21.54 | 21.71 | 2,931,211 | +0.17(+0.80%) |
Jan 10, 2007 | 21.33 | 21.65 | 21.18 | 21.54 | 3,983,657 | +0.14(+0.65%) |
Jan 09, 2007 | 21.29 | 21.47 | 21.25 | 21.40 | 2,606,308 | +0.24(+1.13%) |
Jan 08, 2007 | 20.93 | 21.25 | 20.88 | 21.16 | 2,334,338 | +0.21(+0.99%) |
Jan 05, 2007 | 20.92 | 20.99 | 20.86 | 20.95 | 1,614,325 | +0.04(+0.17%) |
Jan 04, 2007 | 20.93 | 21.00 | 20.72 | 20.91 | 2,366,230 | -0.02(-0.11%) |
Jan 03, 2007 | 20.95 | 20.99 | 20.71 | 20.94 | 2,140,105 | +0.08(+0.39%) |
Dec 29, 2006 | 20.91 | 20.95 | 20.80 | 20.86 | 724,663 | -0.11(-0.52%) |
Dec 28, 2006 | 21.07 | 21.08 | 20.92 | 20.96 | 514,706 | -0.08(-0.36%) |
Dec 27, 2006 | 20.96 | 21.07 | 20.92 | 21.04 | 852,897 | +0.17(+0.80%) |
Dec 26, 2006 | 20.79 | 20.91 | 20.79 | 20.87 | 559,443 | +0.01(+0.07%) |
Dec 22, 2006 | 20.89 | 20.91 | 20.81 | 20.86 | 723,113 | -0.05(-0.22%) |
Dec 21, 2006 | 20.96 | 21.05 | 20.86 | 20.91 | 1,050,009 | +0.04(+0.20%) |
Dec 20, 2006 | 20.89 | 20.95 | 20.82 | 20.86 | 1,007,486 | -0.07(-0.35%) |
Dec 19, 2006 | 20.94 | 20.98 | 20.80 | 20.94 | 1,632,265 | -0.00(-0.02%) |
Dec 18, 2006 | 21.05 | 21.09 | 20.89 | 20.94 | 913,581 | -0.05(-0.26%) |
Dec 15, 2006 | 21.18 | 21.18 | 20.98 | 21.00 | 1,959,604 | -0.14(-0.64%) |
Dec 14, 2006 | 21.01 | 21.24 | 21.00 | 21.13 | 2,021,838 | +0.07(+0.34%) |
Dec 13, 2006 | 21.18 | 21.19 | 20.99 | 21.06 | 2,532,336 | +0.04(+0.17%) |
Dec 12, 2006 | 21.00 | 21.07 | 20.87 | 21.02 | 1,888,510 | +0.02(+0.11%) |
Dec 11, 2006 | 20.94 | 21.19 | 20.94 | 21.00 | 1,633,594 | +0.11(+0.52%) |
Dec 08, 2006 | 20.98 | 21.04 | 20.77 | 20.89 | 1,283,443 | -0.04(-0.19%) |
Dec 07, 2006 | 21.13 | 21.14 | 20.91 | 20.93 | 832,078 | -0.07(-0.32%) |
Dec 06, 2006 | 21.00 | 21.09 | 20.86 | 21.00 | 1,838,014 | +0.00(+0.02%) |
Dec 05, 2006 | 21.09 | 21.21 | 20.92 | 21.00 | 1,254,873 | -0.05(-0.21%) |
Dec 04, 2006 | 20.95 | 21.13 | 20.95 | 21.04 | 1,954,067 | +0.16(+0.76%) |
Dec 01, 2006 | 20.82 | 20.93 | 20.75 | 20.88 | 2,046,422 | +0.07(+0.35%) |
Nov 30, 2006 | 20.74 | 20.95 | 20.63 | 20.81 | 2,538,537 | +0.06(+0.28%) |
Nov 29, 2006 | 20.60 | 20.83 | 20.60 | 20.75 | 1,682,982 | +0.13(+0.61%) |
Nov 28, 2006 | 20.63 | 20.67 | 20.47 | 20.63 | 2,033,355 | -0.06(-0.31%) |
Nov 27, 2006 | 21.06 | 21.06 | 20.57 | 20.69 | 2,577,960 | -0.43(-2.03%) |
Nov 24, 2006 | 21.10 | 21.19 | 21.08 | 21.12 | 508,504 | -0.12(-0.57%) |
Nov 22, 2006 | 21.22 | 21.36 | 21.16 | 21.24 | 822,555 | -0.03(-0.15%) |
Nov 21, 2006 | 21.40 | 21.44 | 21.24 | 21.27 | 1,413,227 | -0.10(-0.46%) |
Nov 20, 2006 | 21.43 | 21.49 | 21.31 | 21.37 | 1,089,210 | -0.09(-0.40%) |
Nov 17, 2006 | 21.44 | 21.56 | 21.37 | 21.46 | 1,446,226 | -0.05(-0.21%) |
Nov 16, 2006 | 21.39 | 21.56 | 21.34 | 21.50 | 1,261,960 | +0.14(+0.63%) |
Nov 15, 2006 | 21.43 | 21.56 | 21.28 | 21.37 | 1,709,116 | -0.12(-0.55%) |
Nov 14, 2006 | 21.48 | 21.52 | 21.29 | 21.48 | 1,341,912 | +0.01(+0.04%) |
Nov 13, 2006 | 21.54 | 21.66 | 21.39 | 21.47 | 1,035,170 | -0.05(-0.25%) |
Nov 10, 2006 | 21.36 | 21.56 | 21.26 | 21.53 | 1,043,586 | +0.21(+1.00%) |
Nov 09, 2006 | 21.48 | 21.51 | 21.27 | 21.32 | 1,055,767 | -0.14(-0.65%) |
Nov 08, 2006 | 21.33 | 21.54 | 21.09 | 21.46 | 1,005,271 | +0.12(+0.57%) |
Nov 07, 2006 | 21.33 | 21.43 | 21.29 | 21.33 | 1,576,896 | +0.05(+0.21%) |
Nov 06, 2006 | 21.19 | 21.41 | 21.13 | 21.29 | 1,277,463 | +0.16(+0.77%) |
Nov 03, 2006 | 21.17 | 21.24 | 21.05 | 21.13 | 1,313,785 | -0.04(-0.19%) |
Nov 02, 2006 | 21.04 | 21.17 | 20.92 | 21.17 | 1,345,013 | +0.14(+0.69%) |
Nov 01, 2006 | 21.11 | 21.18 | 20.99 | 21.02 | 1,884,745 | -0.07(-0.32%) |
Oct 31, 2006 | 21.09 | 21.14 | 20.97 | 21.09 | 1,598,822 | +0.05(+0.24%) |
Oct 30, 2006 | 20.90 | 21.08 | 20.82 | 21.04 | 1,522,856 | +0.15(+0.73%) |
Oct 27, 2006 | 21.02 | 21.08 | 20.81 | 20.89 | 2,251,285 | -0.17(-0.81%) |
Oct 26, 2006 | 20.96 | 21.16 | 20.93 | 21.06 | 1,594,614 | +0.09(+0.43%) |
Oct 25, 2006 | 20.89 | 21.04 | 20.69 | 20.97 | 2,564,228 | +0.05(+0.26%) |
Oct 24, 2006 | 21.18 | 21.19 | 20.69 | 20.91 | 1,874,557 | -0.26(-1.24%) |
Oct 23, 2006 | 20.86 | 21.25 | 20.79 | 21.18 | 2,674,080 | +0.26(+1.23%) |
Oct 20, 2006 | 21.13 | 21.14 | 20.82 | 20.92 | 1,767,142 | -0.15(-0.71%) |
Oct 19, 2006 | 21.20 | 21.27 | 21.00 | 21.07 | 1,918,409 | -0.15(-0.72%) |
Oct 18, 2006 | 21.11 | 21.25 | 20.99 | 21.22 | 1,755,847 | +0.18(+0.84%) |
Oct 17, 2006 | 20.64 | 21.06 | 20.64 | 21.05 | 1,283,664 | +0.00(+0.02%) |
Oct 16, 2006 | 21.06 | 21.16 | 21.00 | 21.04 | 986,224 | -0.02(-0.11%) |
Oct 13, 2006 | 20.84 | 21.12 | 20.82 | 21.06 | 2,410,747 | +0.26(+1.24%) |
Oct 12, 2006 | 20.74 | 20.86 | 20.63 | 20.81 | 1,497,608 | +0.15(+0.72%) |
Oct 11, 2006 | 20.69 | 20.77 | 20.52 | 20.66 | 1,500,266 | -0.05(-0.24%) |
Oct 10, 2006 | 20.63 | 20.77 | 20.54 | 20.71 | 1,044,251 | +0.12(+0.57%) |
Oct 09, 2006 | 20.58 | 20.63 | 20.44 | 20.59 | 1,110,914 | +0.01(+0.04%) |
Oct 06, 2006 | 20.46 | 20.64 | 20.37 | 20.58 | 1,530,387 | +0.14(+0.71%) |
Oct 05, 2006 | 20.25 | 20.48 | 20.18 | 20.44 | 1,192,860 | +0.12(+0.58%) |
Oct 04, 2006 | 20.09 | 20.32 | 20.06 | 20.32 | 1,143,693 | +0.20(+0.99%) |
Oct 03, 2006 | 20.11 | 20.32 | 19.95 | 20.12 | 946,359 | +0.04(+0.20%) |
Oct 02, 2006 | 20.11 | 20.24 | 19.98 | 20.08 | 847,360 | +0.05(+0.23%) |
Sep 29, 2006 | 20.12 | 20.21 | 20.03 | 20.03 | 1,292,966 | -0.10(-0.52%) |
Sep 28, 2006 | 20.17 | 20.18 | 20.02 | 20.14 | 1,202,605 | -0.07(-0.36%) |
Sep 27, 2006 | 20.21 | 20.37 | 20.14 | 20.21 | 905,829 | -0.05(-0.25%) |
Sep 26, 2006 | 20.18 | 20.30 | 20.10 | 20.26 | 1,560,064 | +0.03(+0.16%) |
Sep 25, 2006 | 20.12 | 20.33 | 20.02 | 20.23 | 1,245,571 | +0.19(+0.95%) |
Sep 22, 2006 | 20.21 | 20.21 | 19.92 | 20.04 | 889,440 | -0.11(-0.56%) |
Sep 21, 2006 | 20.28 | 20.33 | 20.08 | 20.15 | 1,446,891 | -0.13(-0.62%) |
Sep 20, 2006 | 20.09 | 20.33 | 20.07 | 20.28 | 1,662,385 | +0.25(+1.24%) |
Sep 19, 2006 | 20.00 | 20.09 | 19.93 | 20.03 | 2,047,307 | -0.02(-0.09%) |
Sep 18, 2006 | 20.07 | 20.21 | 19.98 | 20.05 | 1,958,939 | +0.00(+0.00%) |
Sep 15, 2006 | 20.05 | 20.08 | 19.88 | 20.05 | 2,695,120 | +0.00(+0.00%) |
Sep 14, 2006 | 19.97 | 20.12 | 19.90 | 20.05 | 1,748,317 | +0.09(+0.45%) |
Sep 13, 2006 | 19.91 | 20.02 | 19.78 | 19.96 | 1,288,094 | +0.08(+0.39%) |
Sep 12, 2006 | 19.91 | 19.96 | 19.73 | 19.88 | 1,666,593 | -0.02(-0.09%) |
Sep 11, 2006 | 19.83 | 19.94 | 19.74 | 19.90 | 1,139,927 | +0.05(+0.25%) |
Sep 08, 2006 | 19.70 | 19.93 | 19.58 | 19.85 | 1,160,082 | +0.21(+1.06%) |
Sep 07, 2006 | 19.75 | 19.77 | 19.59 | 19.64 | 1,116,894 | -0.09(-0.46%) |
Sep 06, 2006 | 19.78 | 19.86 | 19.68 | 19.73 | 1,154,766 | -0.14(-0.68%) |
Sep 05, 2006 | 19.87 | 19.92 | 19.75 | 19.87 | 1,184,222 | +0.04(+0.18%) |
Sep 01, 2006 | 19.81 | 19.85 | 19.67 | 19.83 | 2,355,821 | +0.15(+0.76%) |
Aug 31, 2006 | 19.60 | 19.76 | 19.49 | 19.68 | 1,643,338 | +0.05(+0.23%) |
Aug 30, 2006 | 19.46 | 19.65 | 19.44 | 19.64 | 1,162,961 | +0.21(+1.07%) |
Aug 29, 2006 | 19.28 | 19.46 | 19.24 | 19.43 | 1,262,624 | +0.18(+0.94%) |
Aug 28, 2006 | 19.12 | 19.31 | 19.10 | 19.25 | 862,863 | +0.14(+0.73%) |
Aug 25, 2006 | 19.04 | 19.25 | 19.02 | 19.11 | 693,214 | +0.01(+0.07%) |
Aug 24, 2006 | 19.06 | 19.18 | 19.00 | 19.09 | 829,642 | +0.09(+0.50%) |
Aug 23, 2006 | 19.00 | 19.14 | 18.97 | 19.00 | 582,255 | -0.05(-0.24%) |
Aug 22, 2006 | 19.04 | 19.06 | 18.91 | 19.05 | 1,127,303 | -0.10(-0.54%) |
Aug 21, 2006 | 19.10 | 19.18 | 19.02 | 19.15 | 901,400 | -0.01(-0.05%) |
Aug 18, 2006 | 19.21 | 19.23 | 19.06 | 19.16 | 984,010 | -0.00(-0.02%) |
Aug 17, 2006 | 19.12 | 19.25 | 18.99 | 19.16 | 1,455,528 | +0.02(+0.09%) |
Aug 16, 2006 | 19.29 | 19.34 | 19.12 | 19.14 | 1,632,708 | -0.20(-1.05%) |
Aug 15, 2006 | 19.21 | 19.38 | 19.21 | 19.35 | 1,357,637 | +0.29(+1.54%) |
Aug 14, 2006 | 19.10 | 19.32 | 19.04 | 19.05 | 1,187,101 | +0.10(+0.52%) |
Aug 11, 2006 | 19.05 | 19.07 | 18.92 | 18.95 | 673,503 | -0.13(-0.66%) |
Aug 10, 2006 | 18.85 | 19.16 | 18.83 | 19.08 | 1,752,304 | +0.29(+1.54%) |
Aug 09, 2006 | 18.97 | 19.02 | 18.77 | 18.79 | 1,236,933 | -0.08(-0.41%) |
Aug 08, 2006 | 19.05 | 19.09 | 18.81 | 18.87 | 1,109,143 | -0.05(-0.29%) |
Aug 07, 2006 | 18.94 | 19.03 | 18.87 | 18.92 | 1,590,849 | -0.07(-0.36%) |
Aug 04, 2006 | 18.98 | 19.12 | 18.87 | 18.99 | 1,895,819 | +0.13(+0.69%) |
Aug 03, 2006 | 18.63 | 19.00 | 18.63 | 18.86 | 2,494,021 | +0.08(+0.41%) |
Aug 02, 2006 | 18.62 | 18.86 | 18.57 | 18.78 | 1,641,567 | +0.21(+1.14%) |
Aug 01, 2006 | 18.63 | 18.75 | 18.56 | 18.57 | 1,564,272 | -0.09(-0.46%) |
Jul 31, 2006 | 18.69 | 18.76 | 18.61 | 18.66 | 1,595,943 | -0.09(-0.51%) |
Jul 28, 2006 | 18.65 | 18.87 | 18.63 | 18.75 | 1,282,114 | +0.13(+0.70%) |
Jul 27, 2006 | 18.60 | 18.73 | 18.60 | 18.62 | 2,098,468 | +0.03(+0.15%) |
Jul 26, 2006 | 18.63 | 18.72 | 18.51 | 18.59 | 2,197,688 | -0.03(-0.15%) |
Jul 25, 2006 | 18.65 | 18.77 | 18.52 | 18.62 | 2,671,200 | -0.12(-0.65%) |
Jul 24, 2006 | 18.47 | 18.81 | 18.46 | 18.74 | 1,492,957 | +0.19(+1.02%) |
Jul 21, 2006 | 18.63 | 18.64 | 18.44 | 18.55 | 1,678,996 | +0.04(+0.19%) |
Jul 20, 2006 | 18.56 | 18.65 | 18.49 | 18.52 | 2,073,220 | -0.08(-0.44%) |
Jul 19, 2006 | 18.51 | 18.76 | 18.51 | 18.60 | 1,834,028 | +0.15(+0.81%) |
Jul 18, 2006 | 18.44 | 18.53 | 18.23 | 18.45 | 1,467,045 | -0.00(-0.02%) |
Jul 17, 2006 | 18.40 | 18.56 | 18.34 | 18.45 | 1,056,210 | +0.05(+0.24%) |
Jul 14, 2006 | 18.39 | 18.47 | 18.32 | 18.41 | 1,776,001 | -0.03(-0.17%) |
Jul 13, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 1,862,819 | -0.20(-1.07%) |
Jul 12, 2006 | 18.77 | 18.85 | 18.59 | 18.64 | 1,307,362 | -0.18(-0.96%) |
Jul 11, 2006 | 18.58 | 18.83 | 18.52 | 18.82 | 1,330,174 | +0.19(+1.04%) |
Jul 10, 2006 | 18.61 | 18.69 | 18.52 | 18.63 | 1,111,136 | +0.03(+0.17%) |
Jul 07, 2006 | 18.68 | 18.73 | 18.52 | 18.59 | 1,266,168 | -0.01(-0.05%) |
Jul 06, 2006 | 18.50 | 18.74 | 18.49 | 18.60 | 965,627 | +0.05(+0.27%) |
Jul 05, 2006 | 18.67 | 18.67 | 18.43 | 18.55 | 1,592,842 | -0.23(-1.23%) |
Jul 03, 2006 | 18.70 | 18.79 | 18.62 | 18.78 | 423,901 | +0.14(+0.73%) |
Jun 30, 2006 | 18.91 | 18.91 | 18.59 | 18.65 | 2,650,825 | -0.27(-1.41%) |
Jun 29, 2006 | 18.69 | 18.91 | 18.65 | 18.91 | 2,591,248 | +0.28(+1.53%) |
Jun 28, 2006 | 18.63 | 18.68 | 18.51 | 18.63 | 1,277,463 | +0.05(+0.27%) |
Jun 27, 2006 | 18.52 | 18.68 | 18.47 | 18.58 | 1,377,126 | +0.00(+0.02%) |
Jun 26, 2006 | 18.59 | 18.71 | 18.47 | 18.58 | 1,001,728 | -0.06(-0.32%) |
Jun 23, 2006 | 18.49 | 18.78 | 18.49 | 18.63 | 1,036,277 | +0.00(+0.00%) |
Jun 22, 2006 | 18.72 | 18.73 | 18.47 | 18.63 | 1,374,912 | -0.15(-0.82%) |
Jun 21, 2006 | 18.62 | 18.87 | 18.59 | 18.79 | 1,211,464 | +0.13(+0.70%) |
Jun 20, 2006 | 18.80 | 18.84 | 18.61 | 18.66 | 1,421,864 | -0.08(-0.43%) |
Jun 19, 2006 | 18.89 | 18.90 | 18.68 | 18.74 | 2,404,988 | -0.14(-0.77%) |
Jun 16, 2006 | 18.74 | 18.94 | 18.70 | 18.88 | 3,094,438 | +0.06(+0.31%) |
Jun 15, 2006 | 18.58 | 18.87 | 18.47 | 18.82 | 1,933,913 | +0.46(+2.48%) |
Jun 14, 2006 | 18.21 | 18.37 | 18.18 | 18.37 | 2,040,663 | +0.15(+0.82%) |
Jun 13, 2006 | 18.21 | 18.47 | 18.16 | 18.22 | 2,058,603 | +0.00(+0.02%) |
Jun 12, 2006 | 18.45 | 18.46 | 18.20 | 18.21 | 1,730,156 | -0.13(-0.69%) |
Jun 09, 2006 | 18.40 | 18.49 | 18.24 | 18.34 | 1,419,871 | -0.10(-0.56%) |
Jun 08, 2006 | 18.31 | 18.51 | 18.14 | 18.44 | 2,331,459 | +0.09(+0.52%) |
Jun 07, 2006 | 18.43 | 18.51 | 18.31 | 18.35 | 2,209,870 | -0.04(-0.20%) |
Jun 06, 2006 | 18.32 | 18.45 | 18.16 | 18.39 | 1,378,455 | +0.14(+0.77%) |
Jun 05, 2006 | 18.54 | 18.58 | 18.23 | 18.25 | 1,343,462 | -0.33(-1.77%) |
Jun 02, 2006 | 18.72 | 18.92 | 18.46 | 18.58 | 1,391,301 | -0.12(-0.63%) |