Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.36 | 26.64 | 26.29 | 26.59 | 528,152 | +0.31(+1.18%) |
Mar 29, 2007 | 26.45 | 26.56 | 26.17 | 26.28 | 448,776 | +0.07(+0.28%) |
Mar 28, 2007 | 26.20 | 26.40 | 26.06 | 26.20 | 960,931 | +0.00(+0.00%) |
Mar 27, 2007 | 26.12 | 26.22 | 25.90 | 26.20 | 775,071 | +0.00(+0.00%) |
Mar 26, 2007 | 26.16 | 26.23 | 25.91 | 26.20 | 609,359 | -0.07(-0.25%) |
Mar 23, 2007 | 26.16 | 26.27 | 26.05 | 26.27 | 609,970 | +0.19(+0.72%) |
Mar 22, 2007 | 26.21 | 26.24 | 26.00 | 26.08 | 253,390 | -0.07(-0.25%) |
Mar 21, 2007 | 26.16 | 26.29 | 25.93 | 26.15 | 409,333 | -0.03(-0.13%) |
Mar 20, 2007 | 25.88 | 26.19 | 25.88 | 26.18 | 200,881 | +0.13(+0.50%) |
Mar 19, 2007 | 25.71 | 26.16 | 25.71 | 26.05 | 356,579 | +0.42(+1.63%) |
Mar 16, 2007 | 25.80 | 25.92 | 25.37 | 25.63 | 839,670 | -0.16(-0.60%) |
Mar 15, 2007 | 25.34 | 25.80 | 25.29 | 25.79 | 1,014,296 | +0.48(+1.91%) |
Mar 14, 2007 | 25.26 | 25.55 | 24.80 | 25.30 | 543,294 | +0.04(+0.16%) |
Mar 13, 2007 | 25.80 | 25.71 | 25.19 | 25.26 | 368,790 | -0.53(-2.06%) |
Mar 12, 2007 | 25.75 | 25.91 | 25.63 | 25.80 | 463,797 | +0.12(+0.48%) |
Mar 09, 2007 | 25.71 | 25.81 | 25.63 | 25.67 | 301,504 | +0.07(+0.26%) |
Mar 08, 2007 | 25.55 | 25.67 | 25.35 | 25.61 | 299,917 | +0.28(+1.10%) |
Mar 07, 2007 | 25.19 | 25.48 | 25.14 | 25.33 | 363,783 | +0.08(+0.32%) |
Mar 06, 2007 | 25.12 | 25.32 | 24.95 | 25.25 | 373,919 | +0.30(+1.21%) |
Mar 05, 2007 | 25.14 | 25.15 | 24.91 | 24.94 | 469,780 | -0.30(-1.20%) |
Mar 02, 2007 | 25.14 | 25.50 | 25.12 | 25.25 | 509,102 | -0.28(-1.09%) |
Mar 01, 2007 | 24.85 | 25.70 | 24.66 | 25.52 | 638,178 | +0.25(+1.00%) |
Feb 28, 2007 | 25.43 | 25.75 | 25.22 | 25.27 | 966,182 | -0.18(-0.71%) |
Feb 27, 2007 | 25.71 | 25.80 | 25.39 | 25.45 | 569,305 | -0.51(-1.96%) |
Feb 26, 2007 | 26.08 | 26.12 | 25.84 | 25.96 | 682,801 | -0.20(-0.78%) |
Feb 23, 2007 | 26.04 | 26.31 | 25.75 | 26.16 | 810,973 | -0.29(-1.08%) |
Feb 22, 2007 | 26.41 | 26.47 | 26.16 | 26.45 | 542,928 | +0.00(+0.00%) |
Feb 21, 2007 | 26.22 | 26.51 | 26.20 | 26.45 | 300,527 | +0.16(+0.62%) |
Feb 20, 2007 | 26.20 | 26.43 | 25.92 | 26.29 | 374,285 | +0.04(+0.16%) |
Feb 16, 2007 | 26.18 | 26.25 | 26.04 | 26.25 | 565,886 | +0.07(+0.25%) |
Feb 15, 2007 | 26.05 | 26.37 | 25.96 | 26.18 | 404,326 | +0.17(+0.66%) |
Feb 14, 2007 | 26.06 | 26.34 | 25.96 | 26.01 | 678,441 | -0.05(-0.19%) |
Feb 13, 2007 | 26.08 | 26.19 | 25.98 | 26.06 | 850,803 | +0.09(+0.35%) |
Feb 12, 2007 | 26.11 | 26.14 | 25.85 | 25.97 | 1,014,106 | -0.03(-0.13%) |
Feb 09, 2007 | 26.16 | 26.35 | 25.88 | 26.00 | 834,663 | -0.16(-0.63%) |
Feb 08, 2007 | 26.38 | 26.40 | 26.04 | 26.16 | 1,089,886 | -0.35(-1.33%) |
Feb 07, 2007 | 24.44 | 26.53 | 24.44 | 26.52 | 5,210,817 | +3.01(+12.82%) |
Feb 06, 2007 | 23.54 | 23.57 | 23.34 | 23.50 | 263,404 | +0.02(+0.07%) |
Feb 05, 2007 | 23.67 | 23.67 | 23.41 | 23.49 | 188,180 | -0.19(-0.80%) |
Feb 02, 2007 | 23.54 | 23.69 | 23.27 | 23.67 | 578,830 | +0.34(+1.44%) |
Feb 01, 2007 | 23.50 | 23.54 | 23.17 | 23.34 | 534,868 | -0.06(-0.25%) |
Jan 31, 2007 | 23.26 | 23.42 | 23.19 | 23.40 | 774,704 | +0.11(+0.46%) |
Jan 30, 2007 | 23.30 | 23.36 | 23.24 | 23.29 | 380,635 | +0.01(+0.04%) |
Jan 29, 2007 | 23.43 | 23.43 | 23.22 | 23.28 | 420,812 | -0.15(-0.63%) |
Jan 26, 2007 | 23.43 | 23.47 | 23.28 | 23.43 | 266,579 | +0.00(+0.00%) |
Jan 25, 2007 | 23.50 | 23.59 | 23.28 | 23.43 | 497,134 | -0.16(-0.66%) |
Jan 24, 2007 | 23.51 | 23.70 | 23.49 | 23.58 | 228,845 | +0.13(+0.56%) |
Jan 23, 2007 | 23.50 | 23.61 | 23.39 | 23.45 | 531,327 | -0.10(-0.42%) |
Jan 22, 2007 | 23.50 | 23.63 | 23.40 | 23.55 | 472,589 | +0.05(+0.21%) |
Jan 19, 2007 | 23.57 | 23.57 | 23.35 | 23.50 | 621,326 | -0.07(-0.28%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.51 | 23.57 | 524,733 | -0.01(-0.03%) |
Jan 17, 2007 | 23.56 | 23.68 | 23.40 | 23.58 | 661,380 | +0.02(+0.07%) |
Jan 16, 2007 | 23.72 | 23.83 | 23.50 | 23.56 | 465,262 | -0.11(-0.45%) |
Jan 12, 2007 | 23.62 | 23.77 | 23.54 | 23.67 | 173,893 | -0.03(-0.14%) |
Jan 11, 2007 | 23.42 | 23.80 | 23.39 | 23.70 | 575,655 | +0.26(+1.12%) |
Jan 10, 2007 | 23.34 | 23.44 | 23.23 | 23.44 | 330,202 | +0.10(+0.42%) |
Jan 09, 2007 | 22.94 | 23.34 | 22.94 | 23.34 | 571,747 | +0.41(+1.79%) |
Jan 08, 2007 | 22.85 | 23.05 | 22.56 | 22.93 | 949,819 | +0.00(+0.00%) |
Jan 05, 2007 | 23.13 | 23.13 | 22.92 | 22.93 | 281,233 | -0.29(-1.27%) |
Jan 04, 2007 | 22.96 | 23.28 | 22.68 | 23.22 | 410,798 | +0.26(+1.14%) |
Jan 03, 2007 | 22.77 | 23.08 | 22.75 | 22.96 | 651,611 | +0.03(+0.14%) |
Dec 29, 2006 | 23.22 | 23.30 | 22.92 | 22.93 | 233,363 | -0.29(-1.23%) |
Dec 28, 2006 | 23.17 | 23.34 | 23.08 | 23.22 | 145,318 | -0.01(-0.04%) |
Dec 27, 2006 | 23.05 | 23.22 | 22.95 | 23.22 | 181,464 | +0.28(+1.21%) |
Dec 26, 2006 | 22.75 | 23.04 | 22.75 | 22.95 | 260,107 | +0.19(+0.83%) |
Dec 22, 2006 | 22.63 | 22.79 | 22.50 | 22.76 | 395,167 | +0.11(+0.47%) |
Dec 21, 2006 | 22.91 | 22.94 | 22.45 | 22.65 | 836,129 | -0.26(-1.14%) |
Dec 20, 2006 | 22.89 | 23.08 | 22.83 | 22.91 | 408,722 | +0.08(+0.36%) |
Dec 19, 2006 | 22.77 | 22.86 | 22.53 | 22.83 | 522,779 | -0.02(-0.07%) |
Dec 18, 2006 | 22.69 | 22.99 | 22.69 | 22.85 | 583,226 | +0.12(+0.54%) |
Dec 15, 2006 | 22.67 | 22.77 | 22.60 | 22.72 | 613,022 | +0.20(+0.87%) |
Dec 14, 2006 | 22.37 | 22.70 | 22.36 | 22.53 | 347,420 | +0.17(+0.77%) |
Dec 13, 2006 | 22.46 | 22.46 | 22.22 | 22.36 | 404,448 | +0.02(+0.11%) |
Dec 12, 2006 | 22.32 | 22.42 | 22.19 | 22.33 | 328,370 | -0.03(-0.15%) |
Dec 11, 2006 | 22.27 | 22.50 | 22.24 | 22.36 | 169,130 | +0.05(+0.22%) |
Dec 08, 2006 | 22.27 | 22.49 | 22.19 | 22.31 | 236,294 | -0.02(-0.11%) |
Dec 07, 2006 | 22.09 | 22.37 | 22.00 | 22.34 | 286,118 | +0.25(+1.15%) |
Dec 06, 2006 | 22.29 | 22.30 | 21.97 | 22.09 | 512,643 | -0.29(-1.32%) |
Dec 05, 2006 | 22.36 | 22.52 | 22.18 | 22.38 | 507,636 | -0.07(-0.33%) |
Dec 04, 2006 | 22.02 | 22.72 | 22.02 | 22.45 | 424,719 | +0.43(+1.93%) |
Dec 01, 2006 | 21.98 | 22.50 | 21.62 | 22.03 | 1,144,838 | -0.46(-2.04%) |
Nov 30, 2006 | 22.81 | 22.81 | 22.45 | 22.49 | 549,034 | -0.34(-1.51%) |
Nov 29, 2006 | 22.66 | 22.93 | 22.50 | 22.83 | 589,454 | +0.38(+1.68%) |
Nov 28, 2006 | 22.09 | 22.53 | 22.00 | 22.45 | 583,104 | +0.27(+1.22%) |
Nov 27, 2006 | 22.81 | 22.81 | 22.18 | 22.18 | 519,604 | -0.76(-3.32%) |
Nov 24, 2006 | 22.54 | 22.98 | 22.50 | 22.95 | 218,709 | +0.20(+0.90%) |
Nov 22, 2006 | 22.65 | 22.81 | 22.53 | 22.74 | 117,475 | +0.17(+0.76%) |
Nov 21, 2006 | 22.59 | 22.68 | 22.48 | 22.57 | 262,793 | -0.03(-0.14%) |
Nov 20, 2006 | 22.50 | 22.76 | 22.40 | 22.60 | 238,248 | +0.10(+0.44%) |
Nov 17, 2006 | 22.69 | 22.69 | 22.40 | 22.50 | 305,412 | -0.19(-0.83%) |
Nov 16, 2006 | 22.60 | 22.75 | 22.47 | 22.69 | 204,300 | +0.15(+0.65%) |
Nov 15, 2006 | 22.44 | 22.81 | 22.44 | 22.54 | 593,240 | +0.20(+0.88%) |
Nov 14, 2006 | 22.37 | 22.44 | 22.03 | 22.35 | 438,396 | +0.03(+0.15%) |
Nov 13, 2006 | 22.41 | 22.57 | 22.22 | 22.31 | 366,104 | -0.15(-0.66%) |
Nov 10, 2006 | 22.12 | 22.46 | 22.10 | 22.46 | 288,316 | +0.33(+1.48%) |
Nov 09, 2006 | 22.39 | 22.39 | 21.99 | 22.13 | 317,135 | -0.21(-0.95%) |
Nov 08, 2006 | 22.05 | 22.56 | 21.89 | 22.35 | 400,418 | +0.27(+1.22%) |
Nov 07, 2006 | 21.89 | 22.23 | 21.89 | 22.08 | 275,860 | +0.02(+0.11%) |
Nov 06, 2006 | 21.45 | 22.11 | 21.44 | 22.05 | 550,011 | +0.78(+3.66%) |
Nov 03, 2006 | 21.57 | 21.57 | 21.13 | 21.27 | 468,193 | -0.29(-1.37%) |
Nov 02, 2006 | 21.77 | 21.87 | 21.56 | 21.57 | 470,757 | -0.39(-1.79%) |
Nov 01, 2006 | 22.29 | 22.29 | 21.77 | 21.96 | 739,413 | -0.29(-1.32%) |
Oct 31, 2006 | 22.41 | 22.45 | 22.06 | 22.26 | 334,109 | -0.11(-0.51%) |
Oct 30, 2006 | 22.01 | 22.40 | 21.83 | 22.37 | 167,054 | +0.36(+1.64%) |
Oct 27, 2006 | 22.22 | 22.30 | 21.91 | 22.01 | 268,289 | -0.34(-1.54%) |
Oct 26, 2006 | 22.46 | 22.46 | 21.97 | 22.36 | 260,595 | +0.08(+0.37%) |
Oct 25, 2006 | 21.87 | 22.47 | 21.87 | 22.27 | 455,126 | +0.36(+1.64%) |
Oct 24, 2006 | 21.71 | 22.01 | 21.68 | 21.91 | 629,752 | +0.07(+0.34%) |
Oct 23, 2006 | 21.55 | 22.09 | 21.43 | 21.84 | 396,388 | +0.14(+0.64%) |
Oct 20, 2006 | 21.73 | 21.75 | 21.40 | 21.70 | 599,956 | +0.01(+0.04%) |
Oct 19, 2006 | 21.75 | 21.83 | 21.55 | 21.69 | 322,752 | -0.16(-0.75%) |
Oct 18, 2006 | 21.86 | 22.17 | 21.74 | 21.86 | 618,518 | -0.01(-0.04%) |
Oct 17, 2006 | 21.94 | 22.05 | 21.50 | 21.86 | 655,153 | -0.33(-1.48%) |
Oct 16, 2006 | 21.61 | 22.19 | 21.40 | 22.19 | 568,572 | +0.58(+2.69%) |
Oct 13, 2006 | 21.72 | 22.05 | 21.51 | 21.61 | 594,094 | -0.10(-0.45%) |
Oct 12, 2006 | 19.94 | 21.94 | 19.91 | 21.71 | 1,928,457 | +0.78(+3.72%) |
Oct 11, 2006 | 21.27 | 21.35 | 20.93 | 20.93 | 1,035,300 | -0.49(-2.29%) |
Oct 10, 2006 | 21.65 | 21.66 | 21.27 | 21.42 | 827,825 | -0.25(-1.17%) |
Oct 09, 2006 | 21.80 | 21.81 | 21.64 | 21.68 | 1,347,795 | -0.20(-0.90%) |
Oct 06, 2006 | 22.08 | 22.03 | 21.59 | 21.87 | 347,542 | -0.20(-0.89%) |
Oct 05, 2006 | 21.87 | 22.16 | 21.86 | 22.07 | 720,729 | +0.16(+0.71%) |
Oct 04, 2006 | 21.29 | 22.02 | 21.27 | 21.91 | 768,110 | +0.60(+2.80%) |
Oct 03, 2006 | 20.95 | 21.40 | 20.76 | 21.32 | 600,689 | +0.38(+1.80%) |
Oct 02, 2006 | 21.02 | 21.39 | 20.84 | 20.94 | 459,034 | -0.07(-0.31%) |
Sep 29, 2006 | 20.93 | 21.38 | 20.93 | 21.00 | 440,350 | +0.07(+0.35%) |
Sep 28, 2006 | 20.95 | 21.13 | 20.76 | 20.93 | 403,593 | -0.02(-0.08%) |
Sep 27, 2006 | 20.99 | 21.25 | 20.73 | 20.95 | 496,768 | -0.17(-0.81%) |
Sep 26, 2006 | 21.04 | 21.31 | 20.91 | 21.12 | 288,194 | +0.02(+0.08%) |
Sep 25, 2006 | 20.35 | 21.13 | 20.35 | 21.10 | 433,878 | +0.70(+3.45%) |
Sep 22, 2006 | 20.41 | 20.47 | 20.17 | 20.40 | 368,302 | -0.11(-0.56%) |
Sep 21, 2006 | 21.17 | 21.17 | 20.39 | 20.51 | 570,038 | -0.61(-2.91%) |
Sep 20, 2006 | 20.47 | 21.24 | 20.47 | 21.13 | 586,645 | +0.70(+3.41%) |
Sep 19, 2006 | 20.41 | 20.47 | 20.12 | 20.43 | 455,371 | -0.04(-0.20%) |
Sep 18, 2006 | 20.54 | 21.09 | 20.36 | 20.47 | 884,242 | -0.70(-3.29%) |
Sep 15, 2006 | 21.17 | 21.38 | 20.83 | 21.17 | 634,149 | +0.16(+0.74%) |
Sep 14, 2006 | 20.64 | 21.01 | 20.32 | 21.01 | 619,250 | +0.38(+1.83%) |
Sep 13, 2006 | 20.72 | 20.76 | 20.46 | 20.64 | 427,894 | -0.13(-0.63%) |
Sep 12, 2006 | 20.10 | 20.81 | 20.01 | 20.77 | 465,384 | +0.72(+3.59%) |
Sep 11, 2006 | 19.76 | 20.14 | 19.74 | 20.05 | 402,250 | +0.08(+0.41%) |
Sep 08, 2006 | 19.74 | 20.06 | 19.65 | 19.96 | 285,019 | +0.31(+1.58%) |
Sep 07, 2006 | 19.94 | 19.99 | 19.61 | 19.65 | 346,565 | -0.38(-1.88%) |
Sep 06, 2006 | 19.98 | 20.06 | 19.78 | 20.03 | 604,963 | -0.03(-0.16%) |
Sep 05, 2006 | 20.06 | 20.08 | 19.91 | 20.06 | 445,723 | -0.01(-0.04%) |
Sep 01, 2006 | 20.06 | 20.12 | 19.93 | 20.07 | 245,697 | +0.05(+0.25%) |
Aug 31, 2006 | 19.89 | 20.07 | 19.83 | 20.02 | 376,484 | +0.07(+0.33%) |
Aug 30, 2006 | 19.74 | 20.04 | 19.68 | 19.96 | 185,372 | +0.26(+1.33%) |
Aug 29, 2006 | 19.56 | 19.94 | 19.49 | 19.69 | 544,027 | +0.23(+1.18%) |
Aug 28, 2006 | 19.04 | 19.56 | 19.04 | 19.47 | 284,286 | +0.38(+1.97%) |
Aug 25, 2006 | 19.35 | 19.35 | 18.83 | 19.09 | 537,799 | -0.30(-1.56%) |
Aug 24, 2006 | 19.78 | 19.82 | 19.35 | 19.39 | 881,678 | -0.47(-2.35%) |
Aug 23, 2006 | 19.74 | 19.94 | 19.66 | 19.86 | 305,290 | +0.15(+0.75%) |
Aug 22, 2006 | 19.82 | 19.97 | 19.56 | 19.71 | 721,950 | -0.17(-0.87%) |
Aug 21, 2006 | 19.98 | 19.99 | 19.69 | 19.88 | 198,072 | -0.20(-1.02%) |
Aug 18, 2006 | 20.14 | 20.14 | 19.86 | 20.09 | 438,152 | -0.16(-0.77%) |
Aug 17, 2006 | 19.72 | 20.28 | 19.69 | 20.24 | 454,882 | +0.53(+2.70%) |
Aug 16, 2006 | 20.02 | 20.05 | 19.58 | 19.71 | 823,429 | -0.05(-0.25%) |
Aug 15, 2006 | 19.35 | 19.76 | 19.30 | 19.76 | 462,331 | +0.61(+3.21%) |
Aug 14, 2006 | 19.30 | 19.58 | 19.08 | 19.15 | 340,215 | -0.11(-0.55%) |
Aug 11, 2006 | 19.23 | 19.34 | 19.00 | 19.25 | 361,952 | +0.00(+0.00%) |
Aug 10, 2006 | 18.78 | 19.32 | 18.72 | 19.25 | 678,233 | +0.42(+2.22%) |
Aug 09, 2006 | 19.04 | 19.26 | 18.70 | 18.83 | 857,499 | -0.20(-1.08%) |
Aug 08, 2006 | 19.30 | 19.48 | 19.01 | 19.04 | 504,583 | -0.26(-1.36%) |
Aug 07, 2006 | 19.12 | 19.33 | 18.99 | 19.30 | 466,361 | +0.04(+0.21%) |
Aug 04, 2006 | 19.45 | 19.87 | 18.95 | 19.26 | 938,340 | +0.04(+0.21%) |
Aug 03, 2006 | 18.67 | 19.41 | 18.52 | 19.22 | 893,401 | +0.39(+2.09%) |
Aug 02, 2006 | 18.45 | 18.84 | 18.45 | 18.83 | 703,511 | +0.40(+2.18%) |
Aug 01, 2006 | 18.63 | 18.64 | 18.34 | 18.43 | 793,388 | -0.20(-1.06%) |
Jul 31, 2006 | 18.37 | 18.73 | 18.28 | 18.62 | 639,522 | +0.25(+1.38%) |
Jul 28, 2006 | 18.38 | 18.49 | 18.18 | 18.37 | 395,656 | +0.11(+0.58%) |
Jul 27, 2006 | 18.47 | 18.72 | 18.21 | 18.26 | 806,088 | -0.13(-0.71%) |
Jul 26, 2006 | 18.64 | 18.74 | 18.27 | 18.39 | 1,080,605 | -0.28(-1.49%) |
Jul 25, 2006 | 18.58 | 18.74 | 18.43 | 18.67 | 868,612 | +0.25(+1.33%) |
Jul 24, 2006 | 18.23 | 18.61 | 18.23 | 18.43 | 1,194,417 | +0.20(+1.12%) |
Jul 21, 2006 | 17.89 | 18.23 | 17.65 | 18.22 | 1,503,371 | +0.34(+1.88%) |
Jul 20, 2006 | 18.18 | 18.47 | 17.20 | 17.88 | 3,943,007 | -1.67(-8.54%) |
Jul 19, 2006 | 19.07 | 19.56 | 19.04 | 19.56 | 721,095 | +0.48(+2.53%) |
Jul 18, 2006 | 19.24 | 19.28 | 18.84 | 19.07 | 402,250 | +0.10(+0.52%) |
Jul 17, 2006 | 18.88 | 19.15 | 18.79 | 18.97 | 298,818 | +0.07(+0.39%) |
Jul 14, 2006 | 19.03 | 19.04 | 18.64 | 18.90 | 846,997 | -0.18(-0.94%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.00 | 19.08 | 612,412 | -0.51(-2.59%) |
Jul 12, 2006 | 20.01 | 20.19 | 19.57 | 19.59 | 610,580 | -0.47(-2.37%) |
Jul 11, 2006 | 20.00 | 20.19 | 19.75 | 20.06 | 429,604 | -0.01(-0.04%) |
Jul 10, 2006 | 19.97 | 20.34 | 19.97 | 20.07 | 325,439 | +0.13(+0.66%) |
Jul 07, 2006 | 19.98 | 20.14 | 19.85 | 19.94 | 518,138 | -0.21(-1.06%) |
Jul 06, 2006 | 19.94 | 20.26 | 19.90 | 20.15 | 378,437 | +0.20(+1.03%) |
Jul 05, 2006 | 20.01 | 20.08 | 19.71 | 19.95 | 666,265 | -0.16(-0.77%) |
Jul 03, 2006 | 20.19 | 20.24 | 20.01 | 20.10 | 184,761 | -0.16(-0.77%) |
Jun 30, 2006 | 20.46 | 20.47 | 20.10 | 20.26 | 811,339 | -0.06(-0.28%) |
Jun 29, 2006 | 19.41 | 20.51 | 19.41 | 20.32 | 1,321,785 | +1.02(+5.31%) |
Jun 28, 2006 | 19.51 | 19.51 | 19.20 | 19.29 | 564,176 | -0.24(-1.22%) |
Jun 27, 2006 | 19.65 | 19.87 | 19.29 | 19.53 | 570,526 | -0.06(-0.29%) |
Jun 26, 2006 | 19.27 | 19.89 | 19.23 | 19.59 | 559,047 | +0.52(+2.75%) |
Jun 23, 2006 | 19.04 | 19.41 | 18.97 | 19.06 | 188,547 | -0.02(-0.13%) |
Jun 22, 2006 | 19.23 | 19.36 | 18.89 | 19.09 | 371,110 | -0.25(-1.27%) |
Jun 21, 2006 | 19.19 | 19.82 | 19.14 | 19.33 | 504,950 | +0.25(+1.33%) |
Jun 20, 2006 | 18.76 | 19.33 | 18.74 | 19.08 | 217,122 | +0.27(+1.44%) |
Jun 19, 2006 | 19.26 | 19.36 | 18.70 | 18.81 | 409,333 | -0.47(-2.46%) |
Jun 16, 2006 | 19.73 | 19.74 | 19.20 | 19.28 | 722,316 | -0.47(-2.36%) |
Jun 15, 2006 | 19.08 | 19.86 | 19.03 | 19.75 | 292,101 | +0.87(+4.60%) |
Jun 14, 2006 | 18.88 | 18.95 | 18.75 | 18.88 | 437,664 | -0.03(-0.17%) |
Jun 13, 2006 | 18.94 | 19.20 | 18.74 | 18.92 | 702,778 | -0.16(-0.82%) |
Jun 12, 2006 | 19.58 | 19.64 | 19.06 | 19.07 | 266,579 | -0.50(-2.55%) |
Jun 09, 2006 | 19.57 | 19.76 | 19.51 | 19.57 | 363,906 | +0.00(+0.00%) |
Jun 08, 2006 | 19.51 | 19.69 | 19.31 | 19.57 | 698,748 | +0.07(+0.34%) |
Jun 07, 2006 | 19.51 | 19.72 | 19.38 | 19.51 | 566,008 | +0.01(+0.04%) |
Jun 06, 2006 | 19.59 | 19.64 | 19.38 | 19.50 | 423,620 | +0.01(+0.04%) |
Jun 05, 2006 | 20.02 | 20.04 | 19.49 | 19.49 | 466,605 | -0.62(-3.09%) |
Jun 02, 2006 | 20.14 | 20.24 | 19.96 | 20.11 | 566,252 | +0.05(+0.24%) |
Jun 01, 2006 | 20.31 | 20.32 | 19.69 | 20.06 | 1,623,900 | +0.67(+3.46%) |
May 31, 2006 | 19.30 | 19.54 | 19.20 | 19.39 | 578,097 | +0.09(+0.47%) |
May 30, 2006 | 20.01 | 20.01 | 19.30 | 19.30 | 648,680 | -0.71(-3.56%) |
May 26, 2006 | 20.02 | 20.25 | 19.94 | 20.01 | 396,388 | +0.11(+0.58%) |
May 25, 2006 | 19.90 | 19.98 | 19.65 | 19.90 | 524,122 | +0.15(+0.75%) |
May 24, 2006 | 19.70 | 19.80 | 19.41 | 19.75 | 752,723 | -0.07(-0.33%) |
May 23, 2006 | 20.19 | 20.23 | 19.82 | 19.82 | 413,118 | -0.20(-0.98%) |
May 22, 2006 | 20.19 | 20.28 | 19.83 | 20.01 | 792,900 | -0.26(-1.29%) |
May 19, 2006 | 20.38 | 20.43 | 20.10 | 20.28 | 388,939 | -0.11(-0.52%) |
May 18, 2006 | 20.70 | 20.83 | 20.32 | 20.38 | 465,628 | -0.32(-1.54%) |
May 17, 2006 | 20.64 | 20.79 | 20.51 | 20.70 | 443,892 | +0.02(+0.12%) |
May 16, 2006 | 20.51 | 20.76 | 20.42 | 20.68 | 478,328 | +0.16(+0.80%) |
May 15, 2006 | 20.23 | 20.60 | 20.08 | 20.51 | 539,020 | +0.13(+0.64%) |
May 12, 2006 | 20.81 | 20.86 | 20.28 | 20.38 | 494,570 | -0.56(-2.66%) |
May 11, 2006 | 21.20 | 21.20 | 20.77 | 20.94 | 302,115 | -0.34(-1.62%) |
May 10, 2006 | 21.45 | 21.58 | 21.27 | 21.28 | 225,670 | -0.27(-1.25%) |
May 09, 2006 | 21.60 | 21.67 | 21.42 | 21.55 | 374,041 | -0.09(-0.42%) |
May 08, 2006 | 21.50 | 21.77 | 21.45 | 21.64 | 213,214 | +0.10(+0.46%) |
May 05, 2006 | 21.37 | 21.61 | 21.33 | 21.55 | 305,656 | +0.24(+1.11%) |
May 04, 2006 | 21.00 | 21.49 | 20.94 | 21.31 | 663,945 | +0.38(+1.84%) |
May 03, 2006 | 20.70 | 21.00 | 20.64 | 20.92 | 797,296 | +0.18(+0.87%) |
May 02, 2006 | 20.66 | 20.82 | 20.50 | 20.74 | 661,869 | +0.04(+0.20%) |
May 01, 2006 | 21.55 | 21.55 | 20.68 | 20.70 | 1,009,045 | -0.86(-3.99%) |
Apr 28, 2006 | 21.37 | 21.95 | 21.05 | 21.56 | 628,898 | -0.02(-0.08%) |
Apr 27, 2006 | 22.09 | 22.19 | 21.58 | 21.58 | 681,285 | -1.02(-4.53%) |
Apr 26, 2006 | 22.33 | 22.78 | 22.33 | 22.60 | 416,782 | +0.33(+1.47%) |
Apr 25, 2006 | 22.27 | 22.37 | 22.04 | 22.27 | 322,508 | +0.00(+0.00%) |
Apr 24, 2006 | 22.41 | 22.41 | 22.19 | 22.27 | 353,404 | -0.27(-1.20%) |
Apr 21, 2006 | 22.96 | 22.96 | 22.37 | 22.54 | 195,752 | -0.42(-1.82%) |
Apr 20, 2006 | 22.81 | 23.08 | 22.67 | 22.96 | 147,882 | +0.09(+0.39%) |
Apr 19, 2006 | 22.63 | 22.93 | 22.63 | 22.87 | 174,137 | +0.19(+0.83%) |
Apr 18, 2006 | 22.27 | 22.72 | 22.09 | 22.68 | 281,233 | +0.43(+1.91%) |
Apr 17, 2006 | 22.15 | 22.40 | 22.13 | 22.26 | 195,385 | +0.07(+0.30%) |
Apr 13, 2006 | 22.29 | 22.37 | 22.08 | 22.19 | 146,783 | -0.10(-0.44%) |
Apr 12, 2006 | 21.77 | 22.34 | 21.72 | 22.29 | 360,120 | +0.32(+1.45%) |
Apr 11, 2006 | 22.31 | 22.36 | 21.94 | 21.97 | 383,322 | -0.36(-1.61%) |
Apr 10, 2006 | 22.64 | 22.68 | 22.21 | 22.33 | 351,816 | -0.27(-1.20%) |
Apr 07, 2006 | 22.77 | 22.97 | 22.60 | 22.60 | 276,593 | -0.16(-0.68%) |
Apr 06, 2006 | 22.83 | 22.86 | 22.56 | 22.76 | 258,519 | -0.07(-0.29%) |
Apr 05, 2006 | 22.93 | 22.93 | 22.36 | 22.82 | 515,818 | -0.11(-0.50%) |
Apr 04, 2006 | 23.17 | 23.36 | 22.87 | 22.94 | 480,282 | -0.50(-2.13%) |