Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,230,028 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,520 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,290 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,904 | -0.22(-1.02%) |
Mar 26, 2007 | 21.81 | 21.91 | 21.50 | 21.87 | 1,367,256 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,621 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.93 | 21.51 | 21.93 | 1,246,225 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,661 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,981 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.13 | 1,263,054 | +0.20(+0.91%) |
Mar 16, 2007 | 22.05 | 22.13 | 21.79 | 21.93 | 1,250,744 | -0.10(-0.47%) |
Mar 15, 2007 | 21.77 | 22.25 | 21.77 | 22.04 | 1,836,715 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,700 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,959 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,290 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,839 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,643 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.85 | 2,602,451 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,674 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,650 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,312 | -0.27(-1.26%) |
Mar 01, 2007 | 21.59 | 21.97 | 21.25 | 21.58 | 1,574,056 | -0.22(-0.99%) |
Feb 28, 2007 | 21.86 | 21.98 | 21.61 | 21.80 | 1,271,878 | +0.02(+0.07%) |
Feb 27, 2007 | 22.10 | 22.27 | 21.71 | 21.78 | 1,744,179 | -0.71(-3.16%) |
Feb 26, 2007 | 22.62 | 22.73 | 22.41 | 22.49 | 784,516 | -0.01(-0.04%) |
Feb 23, 2007 | 22.35 | 22.62 | 22.13 | 22.50 | 1,086,704 | +0.20(+0.90%) |
Feb 22, 2007 | 22.77 | 22.80 | 22.28 | 22.30 | 1,378,029 | -0.40(-1.76%) |
Feb 21, 2007 | 22.13 | 23.08 | 22.03 | 22.70 | 3,252,634 | +0.50(+2.27%) |
Feb 20, 2007 | 21.67 | 22.23 | 21.60 | 22.20 | 1,662,360 | +0.46(+2.13%) |
Feb 16, 2007 | 21.73 | 21.76 | 21.48 | 21.73 | 721,703 | +0.04(+0.18%) |
Feb 15, 2007 | 21.45 | 21.77 | 21.42 | 21.70 | 952,059 | +0.22(+1.00%) |
Feb 14, 2007 | 21.48 | 21.67 | 21.17 | 21.48 | 2,031,107 | +0.32(+1.51%) |
Feb 13, 2007 | 21.46 | 21.75 | 21.13 | 21.16 | 3,071,696 | +0.17(+0.80%) |
Feb 12, 2007 | 21.13 | 21.34 | 20.91 | 20.99 | 1,521,972 | -0.19(-0.90%) |
Feb 09, 2007 | 21.38 | 21.57 | 21.13 | 21.18 | 1,270,128 | -0.22(-1.04%) |
Feb 08, 2007 | 21.61 | 21.72 | 21.19 | 21.41 | 3,051,975 | -0.08(-0.37%) |
Feb 07, 2007 | 21.46 | 21.77 | 21.13 | 21.49 | 5,643,826 | -0.69(-3.10%) |
Feb 06, 2007 | 22.36 | 22.37 | 21.91 | 22.17 | 1,413,620 | +0.06(+0.25%) |
Feb 05, 2007 | 22.13 | 22.53 | 21.93 | 22.12 | 1,884,999 | +0.02(+0.11%) |
Feb 02, 2007 | 22.17 | 22.26 | 21.99 | 22.09 | 878,238 | -0.05(-0.22%) |
Feb 01, 2007 | 22.09 | 22.45 | 21.89 | 22.14 | 1,575,787 | +0.07(+0.33%) |
Jan 31, 2007 | 21.50 | 22.11 | 21.39 | 22.07 | 1,470,871 | +0.55(+2.56%) |
Jan 30, 2007 | 21.34 | 21.56 | 21.25 | 21.52 | 1,020,164 | +0.18(+0.82%) |
Jan 29, 2007 | 21.18 | 21.73 | 21.17 | 21.34 | 1,630,273 | +0.17(+0.79%) |
Jan 26, 2007 | 21.24 | 21.41 | 20.95 | 21.18 | 757,465 | -0.06(-0.30%) |
Jan 25, 2007 | 21.58 | 21.62 | 21.07 | 21.24 | 1,316,889 | -0.38(-1.77%) |
Jan 24, 2007 | 21.73 | 21.77 | 21.38 | 21.62 | 1,421,024 | -0.09(-0.40%) |
Jan 23, 2007 | 20.95 | 22.53 | 20.91 | 21.71 | 5,598,798 | +0.77(+3.70%) |
Jan 22, 2007 | 21.34 | 21.34 | 20.73 | 20.94 | 2,071,058 | -0.37(-1.73%) |
Jan 19, 2007 | 21.52 | 21.53 | 21.20 | 21.30 | 1,406,288 | -0.27(-1.26%) |
Jan 18, 2007 | 21.44 | 21.70 | 21.42 | 21.58 | 1,172,691 | +0.01(+0.04%) |
Jan 17, 2007 | 21.94 | 22.02 | 21.45 | 21.57 | 2,260,675 | -0.66(-2.98%) |
Jan 16, 2007 | 21.97 | 22.35 | 21.97 | 22.23 | 1,113,486 | +0.13(+0.58%) |
Jan 12, 2007 | 22.01 | 22.17 | 21.91 | 22.10 | 1,140,303 | +0.11(+0.51%) |
Jan 11, 2007 | 21.78 | 22.05 | 21.69 | 21.99 | 1,685,589 | +0.41(+1.89%) |
Jan 10, 2007 | 21.41 | 21.85 | 21.31 | 21.58 | 2,270,393 | +0.02(+0.11%) |
Jan 09, 2007 | 21.15 | 21.87 | 20.89 | 21.56 | 7,178,270 | +1.94(+9.89%) |
Jan 08, 2007 | 19.69 | 19.87 | 19.40 | 19.62 | 1,740,997 | -0.08(-0.41%) |
Jan 05, 2007 | 19.98 | 20.03 | 19.64 | 19.70 | 1,406,692 | -0.35(-1.75%) |
Jan 04, 2007 | 19.88 | 20.11 | 19.59 | 20.05 | 1,391,461 | +0.33(+1.66%) |
Jan 03, 2007 | 19.83 | 20.23 | 19.57 | 19.72 | 2,194,559 | +0.07(+0.37%) |
Dec 29, 2006 | 19.79 | 20.00 | 19.59 | 19.65 | 793,336 | -0.20(-1.01%) |
Dec 28, 2006 | 19.85 | 19.96 | 19.66 | 19.85 | 1,004,726 | -0.04(-0.20%) |
Dec 27, 2006 | 19.81 | 20.11 | 19.71 | 19.89 | 871,249 | +0.18(+0.89%) |
Dec 26, 2006 | 19.97 | 19.97 | 19.62 | 19.71 | 876,028 | -0.15(-0.76%) |
Dec 22, 2006 | 19.87 | 20.03 | 19.78 | 19.87 | 1,215,924 | -0.06(-0.28%) |
Dec 21, 2006 | 19.97 | 20.11 | 19.85 | 19.92 | 1,700,200 | +0.07(+0.36%) |
Dec 20, 2006 | 19.99 | 20.16 | 19.79 | 19.85 | 2,365,957 | -0.24(-1.19%) |
Dec 19, 2006 | 19.98 | 20.55 | 19.87 | 20.09 | 3,960,485 | +0.05(+0.24%) |
Dec 18, 2006 | 20.58 | 20.74 | 20.00 | 20.04 | 4,333,628 | -0.62(-2.98%) |
Dec 15, 2006 | 21.06 | 21.14 | 20.63 | 20.66 | 2,084,734 | -0.32(-1.52%) |
Dec 14, 2006 | 20.88 | 21.21 | 20.82 | 20.98 | 908,375 | +0.06(+0.27%) |
Dec 13, 2006 | 20.97 | 21.10 | 20.77 | 20.92 | 1,458,315 | +0.13(+0.61%) |
Dec 12, 2006 | 21.14 | 21.15 | 20.73 | 20.79 | 1,340,725 | -0.26(-1.21%) |
Dec 11, 2006 | 21.32 | 21.36 | 20.98 | 21.05 | 1,073,424 | -0.28(-1.31%) |
Dec 08, 2006 | 21.17 | 21.53 | 21.02 | 21.33 | 1,137,320 | +0.10(+0.45%) |
Dec 07, 2006 | 21.46 | 21.57 | 21.13 | 21.23 | 1,166,556 | -0.14(-0.64%) |
Dec 06, 2006 | 21.17 | 21.56 | 20.86 | 21.37 | 1,513,430 | +0.12(+0.56%) |
Dec 05, 2006 | 21.29 | 21.61 | 21.17 | 21.25 | 1,404,841 | -0.36(-1.66%) |
Dec 04, 2006 | 21.10 | 21.77 | 20.89 | 21.61 | 2,045,547 | +0.51(+2.42%) |
Dec 01, 2006 | 22.31 | 22.41 | 20.57 | 21.10 | 6,258,357 | -1.03(-4.66%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.94 | 22.13 | 1,904,261 | +0.09(+0.40%) |
Nov 29, 2006 | 21.96 | 22.28 | 21.77 | 22.04 | 1,559,290 | +0.10(+0.44%) |
Nov 28, 2006 | 22.39 | 22.47 | 21.61 | 21.94 | 1,985,295 | -0.54(-2.38%) |
Nov 27, 2006 | 22.93 | 23.00 | 22.43 | 22.48 | 1,912,392 | -0.57(-2.46%) |
Nov 24, 2006 | 23.05 | 23.21 | 22.91 | 23.05 | 312,598 | -0.10(-0.45%) |
Nov 22, 2006 | 22.98 | 23.24 | 22.83 | 23.15 | 805,175 | +0.20(+0.87%) |
Nov 21, 2006 | 22.83 | 23.11 | 22.83 | 22.95 | 979,469 | +0.13(+0.56%) |
Nov 20, 2006 | 22.84 | 23.02 | 22.51 | 22.82 | 1,528,226 | +0.30(+1.31%) |
Nov 17, 2006 | 22.81 | 22.85 | 22.38 | 22.53 | 1,279,921 | -0.27(-1.19%) |
Nov 16, 2006 | 23.16 | 23.21 | 22.68 | 22.80 | 1,468,617 | -0.20(-0.87%) |
Nov 15, 2006 | 22.89 | 23.61 | 22.81 | 23.00 | 3,500,472 | +1.22(+5.61%) |
Nov 14, 2006 | 21.57 | 21.80 | 21.16 | 21.77 | 981,809 | +0.13(+0.59%) |
Nov 13, 2006 | 21.53 | 21.71 | 21.38 | 21.65 | 1,462,143 | +0.21(+0.97%) |
Nov 10, 2006 | 20.98 | 21.47 | 20.94 | 21.44 | 1,156,996 | +0.35(+1.67%) |
Nov 09, 2006 | 21.38 | 21.42 | 20.97 | 21.09 | 820,199 | -0.31(-1.46%) |
Nov 08, 2006 | 21.02 | 21.49 | 20.91 | 21.40 | 1,916,646 | +0.25(+1.17%) |
Nov 07, 2006 | 21.41 | 21.51 | 21.02 | 21.15 | 1,631,649 | -0.18(-0.86%) |
Nov 06, 2006 | 21.02 | 21.62 | 21.02 | 21.34 | 2,187,638 | +0.52(+2.49%) |
Nov 03, 2006 | 21.85 | 21.85 | 20.60 | 20.82 | 3,066,313 | -0.91(-4.19%) |
Nov 02, 2006 | 21.98 | 22.13 | 21.66 | 21.73 | 1,289,703 | -0.38(-1.73%) |
Nov 01, 2006 | 22.40 | 22.59 | 22.06 | 22.11 | 1,015,844 | -0.46(-2.02%) |
Oct 31, 2006 | 22.90 | 22.95 | 22.41 | 22.57 | 838,671 | -0.13(-0.56%) |
Oct 30, 2006 | 22.38 | 22.86 | 22.33 | 22.69 | 1,285,229 | +0.25(+1.10%) |
Oct 27, 2006 | 22.57 | 22.91 | 22.13 | 22.45 | 1,245,422 | -0.22(-0.95%) |
Oct 26, 2006 | 22.91 | 22.94 | 22.17 | 22.66 | 2,122,687 | -0.18(-0.80%) |
Oct 25, 2006 | 21.63 | 23.75 | 21.46 | 22.85 | 4,555,629 | +1.22(+5.65%) |
Oct 24, 2006 | 20.90 | 21.62 | 20.81 | 21.62 | 1,990,200 | +0.58(+2.77%) |
Oct 23, 2006 | 20.77 | 21.43 | 20.77 | 21.04 | 2,098,956 | +0.06(+0.30%) |
Oct 20, 2006 | 21.43 | 21.46 | 20.69 | 20.98 | 2,127,499 | -0.42(-1.94%) |
Oct 19, 2006 | 21.81 | 21.83 | 21.23 | 21.39 | 1,980,924 | -0.66(-3.01%) |
Oct 18, 2006 | 22.21 | 22.41 | 21.92 | 22.05 | 1,397,919 | -0.06(-0.25%) |
Oct 17, 2006 | 22.22 | 22.49 | 21.88 | 22.11 | 980,183 | -0.29(-1.28%) |
Oct 16, 2006 | 22.20 | 22.43 | 21.84 | 22.40 | 875,828 | +0.11(+0.50%) |
Oct 13, 2006 | 22.37 | 22.56 | 22.14 | 22.29 | 1,437,646 | -0.07(-0.32%) |
Oct 12, 2006 | 21.60 | 22.53 | 21.55 | 22.36 | 1,553,678 | +0.83(+3.86%) |
Oct 11, 2006 | 21.77 | 21.82 | 21.35 | 21.53 | 907,794 | -0.26(-1.21%) |
Oct 10, 2006 | 21.93 | 21.97 | 21.54 | 21.79 | 1,991,110 | -0.24(-1.09%) |
Oct 09, 2006 | 20.94 | 22.25 | 20.52 | 22.03 | 2,108,880 | -0.09(-0.40%) |
Oct 06, 2006 | 22.33 | 22.33 | 21.98 | 22.12 | 792,049 | -0.22(-0.97%) |
Oct 05, 2006 | 22.37 | 22.52 | 22.00 | 22.33 | 1,401,991 | +0.08(+0.36%) |
Oct 04, 2006 | 21.15 | 22.26 | 21.06 | 22.25 | 1,839,709 | +1.01(+4.74%) |
Oct 03, 2006 | 21.10 | 21.36 | 20.62 | 21.25 | 1,859,906 | +0.02(+0.11%) |
Oct 02, 2006 | 21.73 | 21.87 | 21.09 | 21.22 | 1,803,733 | -0.50(-2.28%) |
Sep 29, 2006 | 22.06 | 22.11 | 21.70 | 21.72 | 1,614,483 | -0.22(-0.98%) |
Sep 28, 2006 | 21.97 | 22.03 | 21.61 | 21.93 | 1,999,534 | +0.28(+1.29%) |
Sep 27, 2006 | 21.36 | 21.88 | 21.21 | 21.66 | 2,006,642 | +0.32(+1.50%) |
Sep 26, 2006 | 21.34 | 21.65 | 20.93 | 21.34 | 1,836,126 | +0.09(+0.41%) |
Sep 25, 2006 | 21.10 | 21.40 | 20.78 | 21.25 | 1,087,674 | +0.23(+1.10%) |
Sep 22, 2006 | 21.09 | 21.09 | 20.41 | 21.02 | 1,441,589 | -0.07(-0.34%) |
Sep 21, 2006 | 21.30 | 21.42 | 21.04 | 21.09 | 1,543,201 | -0.22(-1.01%) |
Sep 20, 2006 | 20.54 | 21.34 | 20.54 | 21.30 | 1,440,002 | +0.82(+4.02%) |
Sep 19, 2006 | 19.96 | 20.62 | 19.81 | 20.48 | 2,995,404 | -0.37(-1.76%) |
Sep 18, 2006 | 21.01 | 21.09 | 20.72 | 20.85 | 1,374,225 | -0.25(-1.17%) |
Sep 15, 2006 | 20.79 | 21.46 | 20.69 | 21.10 | 1,410,198 | +0.35(+1.69%) |
Sep 14, 2006 | 21.41 | 21.42 | 20.45 | 20.74 | 2,776,300 | -0.85(-3.92%) |
Sep 13, 2006 | 21.73 | 21.78 | 21.10 | 21.59 | 3,312,119 | -0.14(-0.66%) |
Sep 12, 2006 | 20.52 | 21.78 | 20.46 | 21.73 | 2,853,370 | +1.29(+6.33%) |
Sep 11, 2006 | 20.16 | 20.54 | 19.94 | 20.44 | 2,083,382 | +0.33(+1.63%) |
Sep 08, 2006 | 19.56 | 20.16 | 19.46 | 20.11 | 1,622,766 | +0.54(+2.78%) |
Sep 07, 2006 | 19.87 | 19.95 | 19.41 | 19.57 | 1,146,988 | -0.49(-2.43%) |
Sep 06, 2006 | 20.15 | 20.20 | 19.77 | 20.06 | 1,379,364 | -0.14(-0.71%) |
Sep 05, 2006 | 20.12 | 20.23 | 19.95 | 20.20 | 995,521 | +0.19(+0.96%) |
Sep 01, 2006 | 19.97 | 20.15 | 19.85 | 20.01 | 980,268 | +0.13(+0.64%) |
Aug 31, 2006 | 19.39 | 19.90 | 19.39 | 19.88 | 1,271,299 | +0.47(+2.43%) |
Aug 30, 2006 | 19.49 | 19.69 | 19.36 | 19.41 | 674,320 | +0.04(+0.21%) |
Aug 29, 2006 | 19.05 | 19.65 | 18.93 | 19.37 | 1,345,452 | +0.44(+2.32%) |
Aug 28, 2006 | 18.52 | 19.09 | 18.45 | 18.93 | 767,413 | +0.41(+2.20%) |
Aug 25, 2006 | 18.63 | 18.77 | 18.35 | 18.52 | 1,030,568 | -0.22(-1.15%) |
Aug 24, 2006 | 19.01 | 19.07 | 18.43 | 18.74 | 956,624 | -0.34(-1.76%) |
Aug 23, 2006 | 18.96 | 19.29 | 18.77 | 19.07 | 800,509 | +0.02(+0.13%) |
Aug 22, 2006 | 19.11 | 19.24 | 19.00 | 19.05 | 650,920 | -0.11(-0.58%) |
Aug 21, 2006 | 19.55 | 19.55 | 19.00 | 19.16 | 1,226,372 | -0.54(-2.72%) |
Aug 18, 2006 | 19.86 | 19.91 | 19.34 | 19.70 | 734,173 | -0.08(-0.40%) |
Aug 17, 2006 | 19.37 | 20.07 | 19.29 | 19.78 | 1,415,343 | +0.49(+2.53%) |
Aug 16, 2006 | 18.69 | 19.36 | 18.69 | 19.29 | 2,743,697 | +0.30(+1.56%) |
Aug 15, 2006 | 18.79 | 19.00 | 18.48 | 19.00 | 1,225,755 | +0.52(+2.81%) |
Aug 14, 2006 | 17.87 | 18.75 | 17.84 | 18.48 | 1,373,335 | +0.59(+3.31%) |
Aug 11, 2006 | 17.92 | 18.07 | 17.66 | 17.88 | 1,314,076 | -0.01(-0.04%) |
Aug 10, 2006 | 17.41 | 18.04 | 17.29 | 17.89 | 2,471,741 | +0.38(+2.14%) |
Aug 09, 2006 | 18.24 | 18.27 | 17.49 | 17.52 | 1,616,478 | -0.62(-3.43%) |
Aug 08, 2006 | 18.53 | 18.64 | 18.04 | 18.14 | 2,272,743 | -0.34(-1.86%) |
Aug 07, 2006 | 19.00 | 19.00 | 18.30 | 18.48 | 2,663,917 | -0.51(-2.69%) |
Aug 04, 2006 | 18.83 | 19.33 | 18.73 | 19.00 | 2,514,811 | +0.39(+2.10%) |
Aug 03, 2006 | 18.28 | 18.74 | 17.73 | 18.60 | 2,825,687 | +0.25(+1.35%) |
Aug 02, 2006 | 17.99 | 18.40 | 17.96 | 18.36 | 2,374,935 | +0.50(+2.77%) |
Aug 01, 2006 | 18.30 | 18.35 | 17.73 | 17.86 | 1,473,736 | -0.39(-2.14%) |
Jul 31, 2006 | 18.56 | 18.56 | 18.24 | 18.25 | 1,085,700 | -0.26(-1.38%) |
Jul 28, 2006 | 18.54 | 18.59 | 18.21 | 18.51 | 1,457,605 | +0.10(+0.52%) |
Jul 27, 2006 | 18.70 | 18.97 | 18.36 | 18.41 | 1,269,604 | -0.16(-0.86%) |
Jul 26, 2006 | 18.75 | 18.77 | 18.25 | 18.57 | 1,581,674 | -0.18(-0.94%) |
Jul 25, 2006 | 18.65 | 18.93 | 18.52 | 18.75 | 1,940,959 | +0.06(+0.34%) |
Jul 24, 2006 | 18.27 | 18.90 | 18.28 | 18.68 | 2,310,531 | +0.42(+2.27%) |
Jul 21, 2006 | 18.03 | 18.40 | 17.66 | 18.27 | 3,392,076 | +0.35(+1.96%) |
Jul 20, 2006 | 18.73 | 18.92 | 17.88 | 17.92 | 3,187,582 | -0.87(-4.63%) |
Jul 19, 2006 | 18.76 | 19.37 | 18.58 | 18.79 | 4,258,276 | -0.23(-1.22%) |
Jul 18, 2006 | 19.84 | 20.03 | 18.77 | 19.02 | 2,229,447 | -0.68(-3.45%) |
Jul 17, 2006 | 19.65 | 19.92 | 19.48 | 19.70 | 1,684,928 | +0.10(+0.49%) |
Jul 14, 2006 | 19.73 | 19.73 | 19.27 | 19.60 | 1,786,681 | -0.17(-0.85%) |
Jul 13, 2006 | 20.01 | 20.02 | 19.61 | 19.77 | 1,874,380 | -0.21(-1.04%) |
Jul 12, 2006 | 20.38 | 20.54 | 19.91 | 19.98 | 2,641,803 | -0.36(-1.77%) |
Jul 11, 2006 | 20.49 | 20.59 | 19.97 | 20.34 | 3,119,591 | -0.24(-1.16%) |
Jul 10, 2006 | 20.27 | 20.71 | 20.23 | 20.58 | 1,001,231 | +0.41(+2.02%) |
Jul 07, 2006 | 20.76 | 20.77 | 20.07 | 20.17 | 1,293,805 | -0.59(-2.85%) |
Jul 06, 2006 | 20.57 | 20.76 | 20.23 | 20.76 | 2,860,437 | -0.46(-2.15%) |
Jul 05, 2006 | 21.37 | 21.46 | 21.02 | 21.22 | 1,875,036 | -0.31(-1.45%) |
Jul 03, 2006 | 21.58 | 21.67 | 21.37 | 21.53 | 1,126,268 | +0.00(+0.00%) |
Jun 30, 2006 | 21.67 | 21.67 | 21.51 | 21.53 | 1,504,370 | -0.14(-0.63%) |
Jun 29, 2006 | 20.93 | 21.66 | 20.74 | 21.66 | 3,161,291 | +1.07(+5.20%) |
Jun 28, 2006 | 21.31 | 21.53 | 20.14 | 20.59 | 7,181,632 | -1.57(-7.07%) |
Jun 27, 2006 | 22.25 | 22.32 | 22.01 | 22.16 | 1,147,023 | +0.01(+0.04%) |
Jun 26, 2006 | 22.15 | 22.33 | 21.95 | 22.15 | 827,003 | +0.10(+0.47%) |
Jun 23, 2006 | 22.07 | 22.37 | 21.89 | 22.05 | 717,512 | +0.02(+0.07%) |
Jun 22, 2006 | 21.91 | 22.14 | 21.88 | 22.03 | 1,077,202 | +0.13(+0.58%) |
Jun 21, 2006 | 21.62 | 22.17 | 21.61 | 21.90 | 688,141 | +0.26(+1.18%) |
Jun 20, 2006 | 21.81 | 21.92 | 21.59 | 21.65 | 915,969 | -0.14(-0.66%) |
Jun 19, 2006 | 22.13 | 22.35 | 21.66 | 21.79 | 1,161,888 | -0.25(-1.12%) |
Jun 16, 2006 | 22.26 | 22.53 | 21.94 | 22.04 | 1,094,470 | -0.16(-0.72%) |
Jun 15, 2006 | 21.84 | 22.25 | 21.77 | 22.20 | 1,589,574 | +0.58(+2.66%) |
Jun 14, 2006 | 21.97 | 22.05 | 21.44 | 21.62 | 1,788,092 | -0.39(-1.78%) |
Jun 13, 2006 | 22.77 | 22.80 | 21.92 | 22.01 | 1,730,437 | -0.65(-2.86%) |
Jun 12, 2006 | 23.44 | 23.44 | 22.61 | 22.66 | 930,002 | -0.63(-2.71%) |
Jun 09, 2006 | 23.56 | 23.82 | 23.29 | 23.29 | 1,666,979 | +0.26(+1.11%) |
Jun 08, 2006 | 22.56 | 23.16 | 22.29 | 23.04 | 1,959,603 | +0.36(+1.58%) |
Jun 07, 2006 | 22.93 | 23.22 | 22.68 | 22.68 | 1,972,022 | -0.25(-1.08%) |
Jun 06, 2006 | 22.45 | 22.99 | 22.32 | 22.93 | 2,785,134 | +0.58(+2.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 22.21 | 22.35 | 2,336,393 | -0.93(-3.98%) |
Jun 02, 2006 | 23.52 | 23.57 | 22.97 | 23.28 | 1,093,712 | -0.01(-0.03%) |
Jun 01, 2006 | 23.52 | 23.52 | 22.89 | 23.28 | 2,280,626 | -0.10(-0.41%) |
May 31, 2006 | 23.61 | 23.77 | 23.20 | 23.38 | 1,393,380 | -0.30(-1.28%) |
May 30, 2006 | 23.96 | 23.96 | 23.61 | 23.68 | 1,819,411 | -0.34(-1.43%) |
May 26, 2006 | 23.74 | 24.06 | 23.72 | 24.03 | 1,257,180 | +0.30(+1.28%) |
May 25, 2006 | 23.44 | 23.80 | 23.15 | 23.72 | 1,916,171 | +0.26(+1.12%) |
May 24, 2006 | 24.13 | 24.08 | 23.10 | 23.46 | 2,861,632 | -0.67(-2.78%) |
May 23, 2006 | 24.51 | 24.60 | 24.12 | 24.13 | 1,648,705 | -0.14(-0.56%) |
May 22, 2006 | 24.19 | 24.48 | 24.09 | 24.27 | 1,762,790 | -0.18(-0.72%) |
May 19, 2006 | 24.76 | 24.76 | 24.15 | 24.44 | 2,313,533 | +0.21(+0.86%) |
May 18, 2006 | 24.44 | 24.76 | 24.11 | 24.24 | 1,516,876 | -0.08(-0.33%) |
May 17, 2006 | 24.76 | 24.93 | 23.93 | 24.32 | 4,157,319 | -0.61(-2.44%) |
May 16, 2006 | 25.56 | 25.60 | 24.83 | 24.92 | 1,723,410 | -0.60(-2.35%) |
May 15, 2006 | 25.54 | 25.87 | 25.39 | 25.52 | 1,326,225 | -0.07(-0.28%) |
May 12, 2006 | 26.50 | 26.61 | 25.52 | 25.59 | 2,165,831 | -0.29(-1.11%) |
May 11, 2006 | 26.47 | 26.48 | 25.73 | 25.88 | 1,230,970 | -0.33(-1.25%) |
May 10, 2006 | 26.64 | 26.72 | 26.02 | 26.21 | 1,330,819 | +0.19(+0.74%) |
May 09, 2006 | 26.24 | 26.50 | 25.88 | 26.02 | 937,007 | -0.14(-0.52%) |
May 08, 2006 | 26.00 | 26.24 | 25.95 | 26.15 | 1,044,839 | +0.03(+0.12%) |
May 05, 2006 | 26.09 | 26.19 | 25.92 | 26.12 | 2,655,403 | +0.19(+0.74%) |
May 04, 2006 | 25.71 | 26.09 | 25.61 | 25.93 | 2,619,589 | +0.27(+1.06%) |
May 03, 2006 | 25.53 | 25.76 | 25.48 | 25.66 | 1,846,116 | +0.21(+0.82%) |
May 02, 2006 | 25.16 | 25.66 | 25.00 | 25.45 | 2,277,087 | +0.45(+1.79%) |
May 01, 2006 | 25.16 | 25.48 | 24.95 | 25.00 | 2,444,746 | -0.21(-0.82%) |
Apr 28, 2006 | 25.56 | 25.63 | 24.97 | 25.21 | 2,645,134 | +0.26(+1.06%) |
Apr 27, 2006 | 25.08 | 25.11 | 24.75 | 24.95 | 1,937,551 | -0.16(-0.64%) |
Apr 26, 2006 | 26.02 | 26.40 | 25.07 | 25.11 | 9,317,680 | -2.92(-10.43%) |
Apr 25, 2006 | 28.44 | 28.46 | 27.96 | 28.03 | 1,911,301 | -0.34(-1.18%) |
Apr 24, 2006 | 28.29 | 28.42 | 27.98 | 28.36 | 1,647,499 | -0.10(-0.36%) |
Apr 21, 2006 | 28.44 | 28.49 | 28.17 | 28.47 | 1,259,949 | +0.18(+0.62%) |
Apr 20, 2006 | 28.02 | 28.44 | 27.89 | 28.29 | 898,134 | +0.16(+0.57%) |
Apr 19, 2006 | 27.59 | 28.21 | 27.33 | 28.13 | 2,727,010 | +1.29(+4.82%) |
Apr 18, 2006 | 26.74 | 26.94 | 26.47 | 26.84 | 1,454,749 | +0.10(+0.39%) |
Apr 17, 2006 | 27.18 | 27.36 | 26.62 | 26.74 | 1,468,703 | -0.57(-2.08%) |
Apr 13, 2006 | 26.50 | 27.41 | 26.39 | 27.30 | 1,863,690 | +0.70(+2.64%) |
Apr 12, 2006 | 26.47 | 26.76 | 26.54 | 26.60 | 1,338,459 | +0.13(+0.48%) |
Apr 11, 2006 | 26.98 | 26.98 | 26.42 | 26.47 | 1,393,204 | -0.32(-1.19%) |
Apr 10, 2006 | 27.80 | 27.96 | 26.72 | 26.79 | 2,474,938 | -1.05(-3.76%) |
Apr 07, 2006 | 28.35 | 28.42 | 27.70 | 27.84 | 939,120 | -0.35(-1.25%) |
Apr 06, 2006 | 28.40 | 28.47 | 28.00 | 28.19 | 1,217,408 | -0.41(-1.42%) |
Apr 05, 2006 | 28.97 | 29.02 | 28.46 | 28.60 | 1,041,964 | -0.46(-1.59%) |
Apr 04, 2006 | 29.14 | 29.60 | 28.97 | 29.06 | 1,235,875 | -0.58(-1.94%) |