Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.15 | 19.25 | 18.90 | 19.20 | 277,600 | +0.07(+0.37%) |
May 30, 2007 | 18.91 | 19.13 | 18.76 | 19.13 | 184,100 | +0.17(+0.90%) |
May 29, 2007 | 18.60 | 18.96 | 18.59 | 18.96 | 119,900 | +0.50(+2.71%) |
May 25, 2007 | 18.53 | 18.61 | 18.41 | 18.46 | 171,600 | +0.02(+0.11%) |
May 24, 2007 | 18.40 | 18.55 | 18.02 | 18.44 | 314,700 | +0.04(+0.22%) |
May 23, 2007 | 18.25 | 18.64 | 18.14 | 18.40 | 378,000 | +0.17(+0.93%) |
May 22, 2007 | 17.63 | 18.28 | 17.50 | 18.23 | 216,100 | +0.58(+3.29%) |
May 21, 2007 | 17.43 | 18.14 | 17.42 | 17.65 | 298,800 | +0.22(+1.26%) |
May 18, 2007 | 17.51 | 17.70 | 17.25 | 17.43 | 264,200 | -0.08(-0.46%) |
May 17, 2007 | 17.80 | 18.00 | 17.46 | 17.51 | 308,900 | -0.35(-1.96%) |
May 16, 2007 | 17.90 | 18.16 | 17.78 | 17.86 | 207,400 | -0.02(-0.11%) |
May 15, 2007 | 18.00 | 18.42 | 17.80 | 17.88 | 251,500 | -0.04(-0.22%) |
May 14, 2007 | 18.35 | 18.51 | 17.88 | 17.92 | 249,300 | -0.48(-2.61%) |
May 11, 2007 | 18.20 | 18.55 | 18.15 | 18.40 | 263,400 | +0.40(+2.22%) |
May 10, 2007 | 18.30 | 18.40 | 17.93 | 18.00 | 283,000 | -0.37(-2.01%) |
May 09, 2007 | 18.08 | 18.52 | 17.92 | 18.37 | 194,100 | +0.27(+1.49%) |
May 08, 2007 | 18.10 | 18.30 | 18.00 | 18.10 | 189,800 | -0.02(-0.11%) |
May 07, 2007 | 18.00 | 18.55 | 17.91 | 18.12 | 253,900 | +0.02(+0.11%) |
May 04, 2007 | 18.15 | 18.25 | 18.00 | 18.10 | 217,900 | -0.01(-0.06%) |
May 03, 2007 | 18.07 | 18.25 | 17.95 | 18.11 | 193,600 | +0.07(+0.39%) |
May 02, 2007 | 18.20 | 18.33 | 17.75 | 18.04 | 256,900 | -0.28(-1.53%) |
May 01, 2007 | 18.05 | 18.44 | 17.81 | 18.32 | 250,300 | +0.27(+1.50%) |
Apr 30, 2007 | 18.30 | 18.55 | 18.04 | 18.05 | 212,100 | -0.22(-1.20%) |
Apr 27, 2007 | 18.43 | 18.65 | 18.25 | 18.27 | 215,500 | -0.18(-0.98%) |
Apr 26, 2007 | 18.60 | 18.61 | 18.35 | 18.45 | 261,300 | -0.50(-2.64%) |
Apr 25, 2007 | 19.10 | 19.25 | 18.75 | 18.95 | 205,200 | -0.08(-0.42%) |
Apr 24, 2007 | 19.10 | 19.25 | 18.99 | 19.03 | 175,400 | -0.14(-0.73%) |
Apr 23, 2007 | 19.45 | 19.45 | 19.03 | 19.17 | 136,900 | -0.28(-1.44%) |
Apr 20, 2007 | 19.50 | 19.50 | 19.02 | 19.45 | 131,800 | +0.37(+1.94%) |
Apr 19, 2007 | 19.22 | 19.50 | 19.05 | 19.08 | 132,900 | -0.27(-1.40%) |
Apr 18, 2007 | 19.60 | 19.70 | 19.35 | 19.35 | 90,900 | -0.30(-1.53%) |
Apr 17, 2007 | 19.49 | 19.75 | 19.40 | 19.65 | 86,600 | +0.15(+0.77%) |
Apr 16, 2007 | 19.30 | 19.62 | 19.10 | 19.50 | 113,800 | +0.35(+1.83%) |
Apr 13, 2007 | 19.10 | 19.21 | 19.00 | 19.15 | 49,700 | +0.05(+0.26%) |
Apr 12, 2007 | 18.33 | 19.25 | 18.33 | 19.10 | 90,500 | -0.02(-0.10%) |
Apr 11, 2007 | 19.40 | 19.47 | 19.00 | 19.12 | 123,200 | -0.25(-1.29%) |
Apr 10, 2007 | 19.17 | 19.50 | 19.15 | 19.37 | 65,700 | +0.20(+1.04%) |
Apr 09, 2007 | 19.53 | 19.53 | 18.99 | 19.17 | 103,600 | -0.31(-1.59%) |
Apr 05, 2007 | 19.42 | 19.53 | 19.25 | 19.48 | 51,100 | +0.08(+0.41%) |
Apr 04, 2007 | 19.44 | 19.58 | 19.23 | 19.40 | 86,300 | -0.05(-0.26%) |
Apr 03, 2007 | 19.12 | 19.56 | 19.12 | 19.45 | 106,200 | +0.35(+1.83%) |
Apr 02, 2007 | 19.18 | 19.20 | 18.99 | 19.10 | 69,900 | -0.08(-0.42%) |
Mar 30, 2007 | 19.00 | 19.18 | 18.75 | 19.18 | 172,800 | +0.18(+0.95%) |
Mar 29, 2007 | 19.00 | 19.15 | 18.75 | 19.00 | 133,700 | -0.02(-0.11%) |
Mar 28, 2007 | 19.20 | 19.20 | 18.84 | 19.02 | 102,000 | -0.06(-0.31%) |
Mar 27, 2007 | 19.05 | 19.14 | 18.77 | 19.08 | 90,400 | -0.02(-0.10%) |
Mar 26, 2007 | 19.44 | 19.50 | 18.75 | 19.10 | 153,100 | -0.34(-1.75%) |
Mar 23, 2007 | 19.52 | 19.74 | 19.36 | 19.44 | 68,700 | -0.09(-0.46%) |
Mar 22, 2007 | 20.49 | 20.59 | 19.44 | 19.53 | 68,900 | -0.17(-0.86%) |
Mar 21, 2007 | 18.88 | 19.71 | 18.70 | 19.70 | 192,400 | +0.83(+4.40%) |
Mar 20, 2007 | 18.70 | 19.00 | 18.50 | 18.87 | 172,800 | +0.10(+0.53%) |
Mar 19, 2007 | 18.85 | 19.10 | 18.60 | 18.77 | 153,600 | +0.02(+0.11%) |
Mar 16, 2007 | 18.97 | 19.08 | 18.56 | 18.75 | 383,400 | -0.22(-1.16%) |
Mar 15, 2007 | 19.15 | 19.25 | 18.73 | 18.97 | 104,100 | -0.17(-0.89%) |
Mar 14, 2007 | 18.52 | 19.46 | 18.30 | 19.14 | 156,200 | +0.78(+4.25%) |
Mar 13, 2007 | 19.11 | 19.08 | 18.35 | 18.36 | 214,200 | -0.75(-3.92%) |
Mar 12, 2007 | 19.05 | 19.30 | 19.00 | 19.11 | 66,100 | -0.13(-0.68%) |
Mar 09, 2007 | 18.84 | 19.24 | 18.70 | 19.24 | 115,700 | +0.54(+2.89%) |
Mar 08, 2007 | 18.85 | 19.20 | 18.60 | 18.70 | 207,400 | -0.05(-0.27%) |
Mar 07, 2007 | 18.96 | 19.00 | 18.60 | 18.75 | 167,500 | -0.20(-1.06%) |
Mar 06, 2007 | 18.60 | 19.21 | 18.51 | 18.95 | 187,100 | +0.53(+2.88%) |
Mar 05, 2007 | 18.80 | 19.15 | 18.37 | 18.42 | 197,100 | -0.48(-2.54%) |
Mar 02, 2007 | 19.00 | 19.35 | 18.82 | 18.90 | 227,400 | -0.10(-0.53%) |
Mar 01, 2007 | 19.10 | 19.60 | 18.90 | 19.00 | 143,650 | -0.16(-0.84%) |
Feb 28, 2007 | 19.62 | 19.64 | 19.14 | 19.16 | 332,800 | -0.44(-2.24%) |
Feb 27, 2007 | 19.90 | 19.94 | 19.45 | 19.60 | 262,000 | -0.33(-1.66%) |
Feb 26, 2007 | 19.75 | 19.95 | 19.50 | 19.93 | 160,194 | +0.30(+1.53%) |
Feb 23, 2007 | 19.93 | 20.00 | 19.45 | 19.63 | 123,100 | -0.30(-1.51%) |
Feb 22, 2007 | 20.43 | 20.43 | 19.55 | 19.93 | 218,900 | -0.45(-2.21%) |
Feb 21, 2007 | 20.88 | 20.94 | 20.00 | 20.38 | 131,300 | -0.45(-2.16%) |
Feb 20, 2007 | 20.43 | 20.99 | 20.21 | 20.83 | 84,200 | +0.41(+2.01%) |
Feb 16, 2007 | 20.34 | 20.50 | 20.00 | 20.42 | 95,900 | +0.08(+0.39%) |
Feb 15, 2007 | 20.46 | 20.49 | 20.21 | 20.34 | 75,500 | -0.12(-0.59%) |
Feb 14, 2007 | 20.67 | 21.00 | 20.37 | 20.46 | 99,300 | -0.21(-1.02%) |
Feb 13, 2007 | 20.40 | 20.67 | 20.25 | 20.67 | 100,107 | +0.29(+1.42%) |
Feb 12, 2007 | 20.70 | 20.70 | 20.10 | 20.38 | 144,342 | -0.52(-2.49%) |
Feb 09, 2007 | 21.00 | 21.00 | 20.17 | 20.90 | 239,600 | -0.10(-0.48%) |
Feb 08, 2007 | 20.73 | 21.00 | 20.60 | 21.00 | 122,200 | +0.27(+1.30%) |
Feb 07, 2007 | 20.50 | 20.73 | 20.40 | 20.73 | 132,500 | +0.23(+1.12%) |
Feb 06, 2007 | 20.48 | 20.74 | 20.29 | 20.50 | 101,800 | +0.18(+0.89%) |
Feb 05, 2007 | 20.70 | 20.70 | 20.26 | 20.32 | 46,200 | -0.44(-2.12%) |
Feb 02, 2007 | 20.49 | 20.82 | 20.22 | 20.76 | 90,400 | +0.30(+1.47%) |
Feb 01, 2007 | 20.57 | 20.60 | 20.22 | 20.46 | 104,900 | -0.09(-0.44%) |
Jan 31, 2007 | 20.50 | 20.60 | 20.25 | 20.55 | 140,900 | +0.05(+0.24%) |
Jan 30, 2007 | 20.40 | 20.50 | 20.16 | 20.50 | 94,000 | +0.19(+0.94%) |
Jan 29, 2007 | 20.30 | 20.55 | 19.95 | 20.31 | 134,600 | -0.27(-1.31%) |
Jan 26, 2007 | 20.15 | 20.63 | 20.05 | 20.58 | 99,800 | +0.43(+2.13%) |
Jan 25, 2007 | 20.55 | 20.55 | 20.05 | 20.15 | 121,500 | -0.35(-1.71%) |
Jan 24, 2007 | 20.58 | 20.67 | 20.46 | 20.50 | 96,000 | +0.00(+0.00%) |
Jan 23, 2007 | 19.70 | 20.68 | 19.70 | 20.50 | 216,600 | +0.84(+4.27%) |
Jan 22, 2007 | 19.28 | 19.81 | 19.11 | 19.66 | 130,700 | +0.40(+2.08%) |
Jan 19, 2007 | 19.35 | 21.00 | 18.98 | 19.26 | 110,000 | -0.09(-0.47%) |
Jan 18, 2007 | 19.87 | 19.87 | 19.33 | 19.35 | 122,100 | -0.47(-2.37%) |
Jan 17, 2007 | 19.81 | 19.98 | 19.80 | 19.82 | 89,700 | +0.00(+0.00%) |
Jan 16, 2007 | 19.25 | 19.98 | 19.25 | 19.82 | 153,600 | -0.20(-1.00%) |
Jan 12, 2007 | 20.18 | 20.21 | 20.00 | 20.02 | 88,000 | -0.16(-0.79%) |
Jan 11, 2007 | 20.03 | 20.45 | 20.00 | 20.18 | 108,000 | +0.17(+0.85%) |
Jan 10, 2007 | 20.00 | 20.08 | 19.81 | 20.01 | 94,000 | +0.01(+0.05%) |
Jan 09, 2007 | 20.05 | 20.08 | 19.79 | 20.00 | 120,900 | -0.07(-0.35%) |
Jan 08, 2007 | 20.20 | 20.89 | 19.97 | 20.07 | 101,700 | -0.17(-0.84%) |
Jan 05, 2007 | 20.60 | 20.60 | 20.23 | 20.24 | 153,400 | -0.36(-1.75%) |
Jan 04, 2007 | 20.68 | 20.71 | 20.43 | 20.60 | 115,200 | -0.08(-0.39%) |
Jan 03, 2007 | 21.00 | 21.15 | 20.44 | 20.68 | 181,800 | -0.37(-1.76%) |
Dec 29, 2006 | 20.98 | 21.05 | 20.86 | 21.05 | 130,400 | +0.09(+0.43%) |
Dec 28, 2006 | 21.00 | 21.00 | 20.82 | 20.96 | 74,600 | -0.08(-0.38%) |
Dec 27, 2006 | 20.85 | 21.04 | 20.79 | 21.04 | 113,800 | +0.26(+1.25%) |
Dec 26, 2006 | 20.35 | 20.88 | 20.35 | 20.78 | 104,500 | +0.43(+2.11%) |
Dec 22, 2006 | 20.25 | 20.51 | 20.15 | 20.35 | 120,500 | +0.07(+0.35%) |
Dec 21, 2006 | 20.80 | 20.90 | 20.26 | 20.28 | 119,000 | -0.52(-2.50%) |
Dec 20, 2006 | 20.52 | 20.85 | 20.52 | 20.80 | 67,800 | +0.29(+1.41%) |
Dec 19, 2006 | 20.12 | 20.60 | 20.09 | 20.51 | 106,900 | +0.25(+1.23%) |
Dec 18, 2006 | 20.81 | 20.89 | 20.25 | 20.26 | 141,000 | -0.54(-2.60%) |
Dec 15, 2006 | 20.91 | 21.00 | 20.80 | 20.80 | 438,700 | -0.10(-0.48%) |
Dec 14, 2006 | 20.99 | 21.00 | 20.80 | 20.90 | 114,100 | -0.09(-0.43%) |
Dec 13, 2006 | 20.95 | 21.00 | 20.70 | 20.99 | 77,600 | +0.17(+0.82%) |
Dec 12, 2006 | 20.75 | 20.85 | 20.50 | 20.82 | 100,400 | +0.09(+0.43%) |
Dec 11, 2006 | 20.70 | 20.75 | 20.55 | 20.73 | 58,100 | +0.03(+0.14%) |
Dec 08, 2006 | 20.70 | 20.87 | 20.52 | 20.70 | 63,900 | +0.00(+0.00%) |
Dec 07, 2006 | 20.80 | 20.86 | 20.70 | 20.70 | 52,100 | -0.05(-0.24%) |
Dec 06, 2006 | 20.75 | 20.80 | 20.65 | 20.75 | 53,400 | -0.07(-0.34%) |
Dec 05, 2006 | 20.60 | 20.95 | 20.55 | 20.82 | 124,900 | -0.16(-0.76%) |
Dec 04, 2006 | 20.89 | 21.00 | 20.70 | 20.98 | 186,500 | +0.09(+0.43%) |
Dec 01, 2006 | 20.70 | 20.92 | 20.50 | 20.89 | 125,400 | -0.03(-0.14%) |
Nov 30, 2006 | 20.85 | 20.95 | 20.71 | 20.92 | 186,600 | +0.04(+0.19%) |
Nov 29, 2006 | 20.65 | 20.88 | 20.54 | 20.88 | 128,100 | +0.29(+1.41%) |
Nov 28, 2006 | 20.41 | 20.67 | 20.36 | 20.59 | 79,200 | +0.18(+0.88%) |
Nov 27, 2006 | 20.80 | 20.80 | 20.32 | 20.41 | 164,200 | -0.53(-2.53%) |
Nov 24, 2006 | 20.65 | 20.94 | 20.55 | 20.94 | 18,900 | +0.13(+0.62%) |
Nov 22, 2006 | 20.89 | 20.89 | 20.61 | 20.81 | 35,000 | -0.07(-0.34%) |
Nov 21, 2006 | 20.99 | 21.04 | 20.79 | 20.88 | 134,200 | -0.11(-0.52%) |
Nov 20, 2006 | 20.26 | 21.00 | 20.10 | 20.99 | 213,400 | +0.74(+3.65%) |
Nov 17, 2006 | 20.61 | 20.61 | 20.06 | 20.25 | 121,100 | -0.38(-1.84%) |
Nov 16, 2006 | 20.94 | 20.95 | 20.58 | 20.63 | 95,400 | -0.29(-1.39%) |
Nov 15, 2006 | 20.75 | 21.00 | 20.69 | 20.92 | 136,700 | +0.03(+0.14%) |
Nov 14, 2006 | 20.20 | 20.89 | 20.05 | 20.89 | 141,500 | +0.79(+3.93%) |
Nov 13, 2006 | 20.00 | 20.12 | 19.75 | 20.10 | 102,100 | -0.07(-0.35%) |
Nov 10, 2006 | 20.13 | 20.34 | 20.02 | 20.17 | 81,900 | +0.03(+0.15%) |
Nov 09, 2006 | 20.40 | 20.56 | 20.05 | 20.14 | 166,100 | -0.08(-0.40%) |
Nov 08, 2006 | 20.40 | 20.42 | 20.15 | 20.22 | 103,900 | -0.33(-1.61%) |
Nov 07, 2006 | 20.65 | 20.97 | 20.55 | 20.55 | 200,900 | -0.10(-0.48%) |
Nov 06, 2006 | 20.38 | 20.69 | 20.02 | 20.65 | 142,500 | +0.31(+1.52%) |
Nov 03, 2006 | 20.10 | 20.35 | 19.89 | 20.34 | 152,900 | +0.33(+1.65%) |
Nov 02, 2006 | 19.50 | 20.04 | 19.50 | 20.01 | 198,700 | +0.10(+0.50%) |
Nov 01, 2006 | 20.54 | 20.64 | 19.85 | 19.91 | 152,300 | -0.64(-3.11%) |
Oct 31, 2006 | 20.75 | 20.75 | 20.26 | 20.55 | 81,800 | -0.20(-0.96%) |
Oct 30, 2006 | 20.60 | 21.02 | 20.55 | 20.75 | 145,300 | +0.03(+0.14%) |
Oct 27, 2006 | 20.75 | 20.79 | 20.57 | 20.72 | 91,500 | -0.28(-1.33%) |
Oct 26, 2006 | 20.80 | 21.02 | 20.75 | 21.00 | 173,600 | +0.30(+1.45%) |
Oct 25, 2006 | 20.90 | 20.98 | 20.60 | 20.70 | 115,100 | -0.01(-0.05%) |
Oct 24, 2006 | 20.90 | 20.98 | 20.68 | 20.71 | 57,400 | -0.27(-1.29%) |
Oct 23, 2006 | 20.85 | 20.99 | 20.71 | 20.98 | 74,000 | +0.06(+0.29%) |
Oct 20, 2006 | 20.99 | 20.99 | 20.68 | 20.92 | 73,600 | -0.05(-0.24%) |
Oct 19, 2006 | 20.74 | 20.97 | 20.70 | 20.97 | 117,800 | +0.23(+1.11%) |
Oct 18, 2006 | 20.75 | 20.80 | 20.52 | 20.74 | 71,400 | +0.12(+0.58%) |
Oct 17, 2006 | 20.40 | 20.65 | 20.27 | 20.62 | 89,700 | +0.16(+0.78%) |
Oct 16, 2006 | 20.25 | 20.49 | 20.25 | 20.46 | 131,900 | +0.16(+0.79%) |
Oct 13, 2006 | 20.25 | 20.30 | 20.10 | 20.30 | 161,900 | +0.09(+0.45%) |
Oct 12, 2006 | 20.45 | 20.55 | 20.00 | 20.21 | 256,600 | -0.11(-0.54%) |
Oct 11, 2006 | 20.55 | 20.62 | 20.29 | 20.32 | 78,600 | -0.23(-1.12%) |
Oct 10, 2006 | 20.65 | 20.65 | 20.52 | 20.55 | 102,300 | -0.05(-0.24%) |
Oct 09, 2006 | 20.45 | 20.75 | 20.30 | 20.60 | 109,900 | +0.17(+0.83%) |
Oct 06, 2006 | 20.31 | 20.75 | 20.37 | 20.43 | 95,900 | +0.13(+0.64%) |
Oct 05, 2006 | 19.92 | 20.30 | 19.70 | 20.30 | 169,900 | +0.38(+1.91%) |
Oct 04, 2006 | 19.70 | 19.99 | 19.62 | 19.92 | 180,600 | +0.37(+1.89%) |
Oct 03, 2006 | 19.70 | 19.99 | 19.45 | 19.55 | 101,600 | -0.21(-1.06%) |
Oct 02, 2006 | 19.84 | 19.90 | 19.48 | 19.76 | 92,700 | -0.10(-0.50%) |
Sep 29, 2006 | 19.85 | 19.96 | 19.80 | 19.86 | 222,000 | +0.06(+0.30%) |
Sep 28, 2006 | 19.84 | 19.85 | 19.65 | 19.80 | 55,100 | -0.04(-0.20%) |
Sep 27, 2006 | 19.75 | 19.88 | 19.75 | 19.84 | 134,100 | +0.04(+0.20%) |
Sep 26, 2006 | 19.65 | 19.90 | 19.54 | 19.80 | 86,200 | +0.00(+0.00%) |
Sep 25, 2006 | 19.55 | 19.80 | 19.43 | 19.80 | 56,300 | +0.32(+1.64%) |
Sep 22, 2006 | 19.53 | 19.65 | 19.30 | 19.48 | 85,700 | -0.09(-0.46%) |
Sep 21, 2006 | 19.85 | 19.90 | 19.55 | 19.57 | 59,800 | -0.33(-1.66%) |
Sep 20, 2006 | 19.65 | 20.00 | 19.65 | 19.90 | 132,500 | -0.09(-0.45%) |
Sep 19, 2006 | 19.88 | 19.99 | 19.58 | 19.99 | 183,000 | +0.10(+0.50%) |
Sep 18, 2006 | 19.69 | 19.89 | 19.61 | 19.89 | 82,200 | +0.09(+0.45%) |
Sep 15, 2006 | 19.75 | 19.80 | 19.60 | 19.80 | 286,700 | +0.18(+0.92%) |
Sep 14, 2006 | 19.75 | 19.75 | 19.40 | 19.62 | 45,800 | -0.08(-0.41%) |
Sep 13, 2006 | 19.60 | 19.75 | 19.52 | 19.70 | 72,600 | +0.05(+0.25%) |
Sep 12, 2006 | 19.25 | 19.85 | 19.16 | 19.65 | 96,900 | +0.45(+2.34%) |
Sep 11, 2006 | 19.00 | 19.23 | 19.00 | 19.20 | 70,300 | +0.00(+0.00%) |
Sep 08, 2006 | 19.00 | 19.30 | 18.98 | 19.20 | 117,300 | +0.23(+1.21%) |
Sep 07, 2006 | 18.75 | 19.15 | 18.75 | 18.97 | 163,400 | -0.03(-0.16%) |
Sep 06, 2006 | 18.76 | 19.10 | 18.68 | 19.00 | 94,200 | +0.01(+0.05%) |
Sep 05, 2006 | 18.70 | 19.08 | 18.70 | 18.99 | 111,900 | +0.32(+1.71%) |
Sep 01, 2006 | 18.80 | 18.90 | 18.40 | 18.67 | 96,800 | -0.13(-0.69%) |
Aug 31, 2006 | 19.25 | 19.25 | 18.80 | 18.80 | 448,000 | -0.40(-2.08%) |
Aug 30, 2006 | 19.14 | 19.25 | 19.05 | 19.20 | 123,000 | +0.11(+0.58%) |
Aug 29, 2006 | 18.75 | 19.09 | 18.70 | 19.09 | 79,800 | +0.66(+3.58%) |
Aug 28, 2006 | 18.50 | 18.55 | 18.33 | 18.43 | 93,400 | +0.03(+0.16%) |
Aug 25, 2006 | 18.35 | 18.64 | 18.32 | 18.40 | 62,400 | +0.00(+0.00%) |
Aug 24, 2006 | 18.51 | 18.73 | 18.15 | 18.40 | 57,800 | -0.12(-0.65%) |
Aug 23, 2006 | 18.70 | 18.91 | 18.42 | 18.52 | 65,800 | -0.40(-2.11%) |
Aug 22, 2006 | 18.75 | 18.92 | 18.60 | 18.92 | 46,100 | +0.07(+0.37%) |
Aug 21, 2006 | 18.80 | 18.89 | 18.60 | 18.85 | 46,600 | -0.06(-0.32%) |
Aug 18, 2006 | 19.05 | 19.06 | 18.50 | 18.91 | 75,300 | -0.07(-0.37%) |
Aug 17, 2006 | 19.10 | 19.20 | 18.90 | 18.98 | 120,300 | -0.13(-0.68%) |
Aug 16, 2006 | 18.99 | 19.15 | 18.80 | 19.11 | 48,900 | +0.12(+0.63%) |
Aug 15, 2006 | 19.00 | 19.11 | 18.69 | 18.99 | 54,200 | +0.23(+1.23%) |
Aug 14, 2006 | 18.70 | 19.20 | 18.61 | 18.76 | 60,200 | +0.07(+0.37%) |
Aug 11, 2006 | 18.90 | 19.21 | 18.60 | 18.69 | 63,500 | -0.31(-1.63%) |
Aug 10, 2006 | 18.90 | 19.30 | 18.90 | 19.00 | 71,400 | -0.05(-0.26%) |
Aug 09, 2006 | 19.20 | 19.35 | 18.95 | 19.05 | 80,400 | +0.12(+0.63%) |
Aug 08, 2006 | 19.73 | 19.73 | 18.80 | 18.93 | 296,600 | -0.80(-4.05%) |
Aug 07, 2006 | 19.20 | 19.73 | 19.20 | 19.73 | 100,200 | +0.31(+1.60%) |
Aug 04, 2006 | 19.25 | 19.47 | 19.08 | 19.42 | 102,300 | +0.27(+1.41%) |
Aug 03, 2006 | 18.95 | 19.15 | 18.80 | 19.15 | 60,800 | +0.20(+1.06%) |
Aug 02, 2006 | 18.94 | 19.09 | 18.75 | 18.95 | 87,500 | +0.24(+1.28%) |
Aug 01, 2006 | 18.58 | 18.76 | 18.35 | 18.71 | 84,100 | +0.11(+0.59%) |
Jul 31, 2006 | 18.70 | 18.75 | 18.39 | 18.60 | 69,500 | -0.15(-0.80%) |
Jul 28, 2006 | 18.11 | 18.79 | 18.11 | 18.75 | 71,800 | +0.39(+2.12%) |
Jul 27, 2006 | 18.50 | 18.74 | 18.35 | 18.36 | 89,300 | -0.27(-1.45%) |
Jul 26, 2006 | 18.58 | 18.85 | 18.30 | 18.63 | 164,400 | +0.05(+0.27%) |
Jul 25, 2006 | 18.80 | 18.90 | 18.52 | 18.58 | 90,400 | -0.11(-0.59%) |
Jul 24, 2006 | 18.57 | 19.00 | 18.50 | 18.69 | 111,400 | +0.17(+0.92%) |
Jul 21, 2006 | 18.86 | 18.87 | 18.50 | 18.52 | 106,800 | -0.40(-2.11%) |
Jul 20, 2006 | 19.55 | 19.64 | 18.85 | 18.92 | 70,000 | -0.63(-3.22%) |
Jul 19, 2006 | 18.70 | 19.55 | 18.70 | 19.55 | 124,100 | +0.81(+4.32%) |
Jul 18, 2006 | 18.60 | 18.75 | 18.50 | 18.74 | 118,100 | +0.19(+1.02%) |
Jul 17, 2006 | 18.70 | 18.90 | 18.45 | 18.55 | 65,300 | -0.01(-0.05%) |
Jul 14, 2006 | 18.90 | 18.90 | 18.50 | 18.56 | 152,000 | -0.40(-2.11%) |
Jul 13, 2006 | 19.00 | 19.15 | 18.80 | 18.96 | 140,800 | -0.14(-0.73%) |
Jul 12, 2006 | 19.60 | 19.75 | 19.02 | 19.10 | 212,300 | -0.55(-2.80%) |
Jul 11, 2006 | 19.40 | 19.65 | 19.19 | 19.65 | 138,000 | +0.22(+1.13%) |
Jul 10, 2006 | 19.00 | 20.00 | 18.85 | 19.43 | 236,700 | +0.43(+2.26%) |
Jul 07, 2006 | 19.10 | 19.50 | 19.00 | 19.00 | 203,100 | -0.05(-0.26%) |
Jul 06, 2006 | 19.90 | 19.99 | 19.00 | 19.05 | 182,000 | -0.85(-4.27%) |
Jul 05, 2006 | 20.10 | 20.13 | 19.89 | 19.90 | 161,800 | -0.39(-1.92%) |
Jul 03, 2006 | 19.85 | 20.29 | 19.85 | 20.29 | 225,600 | +0.61(+3.10%) |
Jun 30, 2006 | 21.20 | 21.23 | 19.68 | 19.68 | 2,655,300 | -1.57(-7.39%) |
Jun 29, 2006 | 21.20 | 21.45 | 21.17 | 21.25 | 537,900 | +0.05(+0.24%) |
Jun 28, 2006 | 21.13 | 21.40 | 21.02 | 21.20 | 266,300 | +0.10(+0.47%) |
Jun 27, 2006 | 21.10 | 21.15 | 21.00 | 21.10 | 255,900 | +0.01(+0.05%) |
Jun 26, 2006 | 21.05 | 21.10 | 20.95 | 21.09 | 121,500 | +0.14(+0.67%) |
Jun 23, 2006 | 21.05 | 21.06 | 20.65 | 20.95 | 131,000 | -0.10(-0.48%) |
Jun 22, 2006 | 21.03 | 21.08 | 20.97 | 21.05 | 125,300 | +0.02(+0.10%) |
Jun 21, 2006 | 20.90 | 21.12 | 20.90 | 21.03 | 194,900 | +0.03(+0.14%) |
Jun 20, 2006 | 20.50 | 21.00 | 20.50 | 21.00 | 89,600 | +0.55(+2.69%) |
Jun 19, 2006 | 20.60 | 20.69 | 20.31 | 20.45 | 80,600 | -0.07(-0.34%) |
Jun 16, 2006 | 20.60 | 20.80 | 20.49 | 20.52 | 56,400 | -0.12(-0.58%) |
Jun 15, 2006 | 20.49 | 20.82 | 20.47 | 20.64 | 69,100 | +0.24(+1.18%) |
Jun 14, 2006 | 20.65 | 20.72 | 20.22 | 20.40 | 44,600 | -0.25(-1.21%) |
Jun 13, 2006 | 20.80 | 21.00 | 20.58 | 20.65 | 52,300 | -0.06(-0.29%) |
Jun 12, 2006 | 21.49 | 21.49 | 20.61 | 20.71 | 43,300 | -0.78(-3.63%) |
Jun 09, 2006 | 21.49 | 21.58 | 21.30 | 21.49 | 47,400 | +0.00(+0.00%) |
Jun 08, 2006 | 21.50 | 21.65 | 20.80 | 21.49 | 106,300 | +0.04(+0.19%) |
Jun 07, 2006 | 21.70 | 21.85 | 21.37 | 21.45 | 101,900 | -0.25(-1.15%) |
Jun 06, 2006 | 21.40 | 21.70 | 21.40 | 21.70 | 101,600 | +0.20(+0.93%) |
Jun 05, 2006 | 21.65 | 21.70 | 21.37 | 21.50 | 83,700 | -0.05(-0.23%) |
Jun 02, 2006 | 21.98 | 21.98 | 21.25 | 21.55 | 81,600 | -0.43(-1.96%) |