Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.07 | 21.26 | 21.03 | 21.13 | 150,374 | +0.08(+0.37%) |
Mar 29, 2007 | 20.92 | 21.11 | 20.92 | 21.05 | 282,388 | +0.19(+0.89%) |
Mar 28, 2007 | 20.80 | 20.93 | 20.73 | 20.87 | 349,494 | +0.03(+0.15%) |
Mar 27, 2007 | 20.71 | 20.89 | 20.68 | 20.84 | 439,097 | +0.07(+0.34%) |
Mar 26, 2007 | 20.61 | 20.89 | 20.58 | 20.77 | 459,527 | +0.21(+1.02%) |
Mar 23, 2007 | 20.61 | 20.83 | 20.53 | 20.56 | 1,753,029 | +0.00(+0.00%) |
Mar 22, 2007 | 20.67 | 20.71 | 20.56 | 20.56 | 479,439 | -0.08(-0.37%) |
Mar 21, 2007 | 20.51 | 20.84 | 20.50 | 20.63 | 626,580 | +0.12(+0.60%) |
Mar 20, 2007 | 20.71 | 20.71 | 20.22 | 20.51 | 544,476 | -0.20(-0.97%) |
Mar 19, 2007 | 20.88 | 20.96 | 20.53 | 20.71 | 739,458 | +0.50(+2.45%) |
Mar 16, 2007 | 20.32 | 20.32 | 20.10 | 20.22 | 209,722 | -0.11(-0.53%) |
Mar 15, 2007 | 20.21 | 20.56 | 20.18 | 20.33 | 238,167 | +0.12(+0.57%) |
Mar 14, 2007 | 20.69 | 20.76 | 20.03 | 20.21 | 484,481 | -0.48(-2.32%) |
Mar 13, 2007 | 21.14 | 21.11 | 20.69 | 20.69 | 271,914 | -0.45(-2.12%) |
Mar 12, 2007 | 21.37 | 21.41 | 21.04 | 21.14 | 264,156 | -0.24(-1.12%) |
Mar 09, 2007 | 21.52 | 21.59 | 21.35 | 21.38 | 131,755 | -0.12(-0.58%) |
Mar 08, 2007 | 21.72 | 21.77 | 21.47 | 21.50 | 172,354 | -0.12(-0.57%) |
Mar 07, 2007 | 21.62 | 21.82 | 21.59 | 21.62 | 452,286 | -0.03(-0.14%) |
Mar 06, 2007 | 21.79 | 21.84 | 21.59 | 21.66 | 500,256 | +0.14(+0.65%) |
Mar 05, 2007 | 21.60 | 21.70 | 21.01 | 21.52 | 661,362 | -0.16(-0.75%) |
Mar 02, 2007 | 21.77 | 21.78 | 21.63 | 21.68 | 148,176 | -0.02(-0.11%) |
Mar 01, 2007 | 21.87 | 21.96 | 21.53 | 21.70 | 305,804 | -0.19(-0.85%) |
Feb 28, 2007 | 21.69 | 21.96 | 21.57 | 21.89 | 283,293 | +0.31(+1.43%) |
Feb 27, 2007 | 21.78 | 21.78 | 21.47 | 21.58 | 377,939 | -0.21(-0.96%) |
Feb 26, 2007 | 21.69 | 21.79 | 21.62 | 21.79 | 188,746 | +0.14(+0.64%) |
Feb 23, 2007 | 21.62 | 21.66 | 21.54 | 21.65 | 318,591 | -0.01(-0.04%) |
Feb 22, 2007 | 21.58 | 21.71 | 21.54 | 21.66 | 299,972 | +0.07(+0.32%) |
Feb 21, 2007 | 21.50 | 21.59 | 21.49 | 21.59 | 177,526 | +0.04(+0.18%) |
Feb 20, 2007 | 21.56 | 21.58 | 21.27 | 21.55 | 134,729 | -0.11(-0.50%) |
Feb 16, 2007 | 21.32 | 21.68 | 21.27 | 21.66 | 212,437 | +0.32(+1.49%) |
Feb 15, 2007 | 21.49 | 21.69 | 21.32 | 21.34 | 169,898 | -0.11(-0.50%) |
Feb 14, 2007 | 21.13 | 21.62 | 21.13 | 21.45 | 504,018 | +0.37(+1.76%) |
Feb 13, 2007 | 20.96 | 21.33 | 20.73 | 21.08 | 372,607 | +0.37(+1.79%) |
Feb 12, 2007 | 20.80 | 20.82 | 20.55 | 20.70 | 359,579 | -0.12(-0.59%) |
Feb 09, 2007 | 21.04 | 21.19 | 20.79 | 20.83 | 285,620 | +0.18(+0.86%) |
Feb 08, 2007 | 20.77 | 20.77 | 20.60 | 20.65 | 111,843 | -0.14(-0.67%) |
Feb 07, 2007 | 20.77 | 20.84 | 20.67 | 20.79 | 87,664 | +0.22(+1.05%) |
Feb 06, 2007 | 20.50 | 20.72 | 20.39 | 20.57 | 131,367 | +0.16(+0.80%) |
Feb 05, 2007 | 20.44 | 20.45 | 20.30 | 20.41 | 150,503 | -0.01(-0.04%) |
Feb 02, 2007 | 20.34 | 20.50 | 20.34 | 20.42 | 208,041 | +0.08(+0.38%) |
Feb 01, 2007 | 20.26 | 20.38 | 20.22 | 20.34 | 369,664 | +0.05(+0.23%) |
Jan 31, 2007 | 20.51 | 20.53 | 20.12 | 20.29 | 205,714 | -0.29(-1.39%) |
Jan 30, 2007 | 20.43 | 20.60 | 20.43 | 20.58 | 120,376 | +0.15(+0.76%) |
Jan 29, 2007 | 20.63 | 20.65 | 20.42 | 20.43 | 228,082 | -0.29(-1.38%) |
Jan 26, 2007 | 20.80 | 20.84 | 20.64 | 20.71 | 109,903 | -0.15(-0.70%) |
Jan 25, 2007 | 21.08 | 21.18 | 20.84 | 20.86 | 92,448 | -0.23(-1.10%) |
Jan 24, 2007 | 21.12 | 21.18 | 21.01 | 21.09 | 334,236 | -0.01(-0.04%) |
Jan 23, 2007 | 21.19 | 21.21 | 20.91 | 21.10 | 280,577 | -0.09(-0.44%) |
Jan 22, 2007 | 21.38 | 21.44 | 21.18 | 21.19 | 821,304 | -0.18(-0.83%) |
Jan 19, 2007 | 21.11 | 21.38 | 21.03 | 21.37 | 164,597 | +0.28(+1.32%) |
Jan 18, 2007 | 21.01 | 21.13 | 20.91 | 21.09 | 88,310 | +0.09(+0.41%) |
Jan 17, 2007 | 20.99 | 21.06 | 20.81 | 21.01 | 212,437 | +0.01(+0.04%) |
Jan 16, 2007 | 20.77 | 21.00 | 20.73 | 21.00 | 402,247 | +0.23(+1.12%) |
Jan 12, 2007 | 20.77 | 20.79 | 20.58 | 20.77 | 162,269 | +0.03(+0.15%) |
Jan 11, 2007 | 20.80 | 20.85 | 20.63 | 20.73 | 82,363 | -0.05(-0.22%) |
Jan 10, 2007 | 20.79 | 20.94 | 20.73 | 20.78 | 116,885 | +0.00(+0.00%) |
Jan 09, 2007 | 20.77 | 20.80 | 20.60 | 20.78 | 99,947 | -0.01(-0.04%) |
Jan 08, 2007 | 20.72 | 20.81 | 20.63 | 20.79 | 67,623 | +0.06(+0.30%) |
Jan 05, 2007 | 20.96 | 20.96 | 20.67 | 20.73 | 202,998 | -0.31(-1.47%) |
Jan 04, 2007 | 20.86 | 21.05 | 20.86 | 21.04 | 228,987 | +0.19(+0.89%) |
Jan 03, 2007 | 20.64 | 20.96 | 20.64 | 20.85 | 558,699 | +0.28(+1.35%) |
Dec 29, 2006 | 20.83 | 20.83 | 20.55 | 20.57 | 168,088 | -0.23(-1.12%) |
Dec 28, 2006 | 21.04 | 21.21 | 20.80 | 20.80 | 114,299 | -0.21(-0.99%) |
Dec 27, 2006 | 20.80 | 21.02 | 20.77 | 21.01 | 76,286 | +0.17(+0.82%) |
Dec 26, 2006 | 20.87 | 20.87 | 20.72 | 20.84 | 79,518 | +0.00(+0.00%) |
Dec 22, 2006 | 20.84 | 20.96 | 20.80 | 20.84 | 76,932 | +0.02(+0.11%) |
Dec 21, 2006 | 20.80 | 20.88 | 20.65 | 20.82 | 146,883 | +0.12(+0.56%) |
Dec 20, 2006 | 20.50 | 20.80 | 20.50 | 20.70 | 278,121 | +0.18(+0.87%) |
Dec 19, 2006 | 20.47 | 20.57 | 20.33 | 20.53 | 141,581 | +0.07(+0.34%) |
Dec 18, 2006 | 20.69 | 20.73 | 20.35 | 20.46 | 344,709 | -0.67(-3.15%) |
Dec 15, 2006 | 20.94 | 21.12 | 20.88 | 21.12 | 115,980 | +0.17(+0.81%) |
Dec 14, 2006 | 20.84 | 21.04 | 20.84 | 20.95 | 126,066 | +0.12(+0.59%) |
Dec 13, 2006 | 20.83 | 20.97 | 20.80 | 20.83 | 127,359 | -0.01(-0.04%) |
Dec 12, 2006 | 21.14 | 21.17 | 20.64 | 20.84 | 237,909 | -0.30(-1.43%) |
Dec 11, 2006 | 20.93 | 21.14 | 20.88 | 21.14 | 126,583 | +0.26(+1.22%) |
Dec 08, 2006 | 20.39 | 20.89 | 20.38 | 20.88 | 182,440 | +0.50(+2.47%) |
Dec 07, 2006 | 20.17 | 20.52 | 20.17 | 20.38 | 106,542 | +0.22(+1.07%) |
Dec 06, 2006 | 20.22 | 20.34 | 20.15 | 20.16 | 119,471 | -0.02(-0.08%) |
Dec 05, 2006 | 19.90 | 20.29 | 19.90 | 20.18 | 219,807 | +0.26(+1.32%) |
Dec 04, 2006 | 19.92 | 20.07 | 19.84 | 19.92 | 244,244 | +0.02(+0.08%) |
Dec 01, 2006 | 19.91 | 20.07 | 19.72 | 19.90 | 169,122 | -0.09(-0.46%) |
Nov 30, 2006 | 19.92 | 19.99 | 19.80 | 19.99 | 103,697 | +0.09(+0.43%) |
Nov 29, 2006 | 19.88 | 20.05 | 19.80 | 19.91 | 331,133 | +0.09(+0.47%) |
Nov 28, 2006 | 19.83 | 19.92 | 19.71 | 19.81 | 145,978 | +0.02(+0.08%) |
Nov 27, 2006 | 19.88 | 20.03 | 19.75 | 19.80 | 181,793 | -0.05(-0.23%) |
Nov 24, 2006 | 19.80 | 19.91 | 19.78 | 19.85 | 32,971 | +0.02(+0.12%) |
Nov 22, 2006 | 19.72 | 19.84 | 19.57 | 19.82 | 733,640 | +0.10(+0.51%) |
Nov 21, 2006 | 19.72 | 19.72 | 19.53 | 19.72 | 78,872 | +0.02(+0.08%) |
Nov 20, 2006 | 19.73 | 19.74 | 19.66 | 19.71 | 39,048 | -0.05(-0.23%) |
Nov 17, 2006 | 19.60 | 19.85 | 19.58 | 19.75 | 59,477 | +0.15(+0.79%) |
Nov 16, 2006 | 19.41 | 19.64 | 19.34 | 19.60 | 232,220 | +0.22(+1.12%) |
Nov 15, 2006 | 19.34 | 19.40 | 19.34 | 19.38 | 112,231 | +0.02(+0.12%) |
Nov 14, 2006 | 19.53 | 19.61 | 19.30 | 19.36 | 106,024 | -0.16(-0.83%) |
Nov 13, 2006 | 19.53 | 19.61 | 19.49 | 19.52 | 81,199 | -0.05(-0.24%) |
Nov 10, 2006 | 19.37 | 19.59 | 19.37 | 19.57 | 105,378 | +0.16(+0.84%) |
Nov 09, 2006 | 19.55 | 19.58 | 19.40 | 19.40 | 59,477 | -0.09(-0.44%) |
Nov 08, 2006 | 19.48 | 19.56 | 19.47 | 19.49 | 90,638 | +0.01(+0.04%) |
Nov 07, 2006 | 19.46 | 19.60 | 19.43 | 19.48 | 281,095 | -0.01(-0.04%) |
Nov 06, 2006 | 19.45 | 19.68 | 19.44 | 19.49 | 171,708 | +0.16(+0.84%) |
Nov 03, 2006 | 19.37 | 19.37 | 19.23 | 19.33 | 223,557 | -0.02(-0.12%) |
Nov 02, 2006 | 19.34 | 19.49 | 19.28 | 19.35 | 156,321 | +0.02(+0.08%) |
Nov 01, 2006 | 19.53 | 19.55 | 19.25 | 19.34 | 281,482 | -0.13(-0.68%) |
Oct 31, 2006 | 19.16 | 19.53 | 19.10 | 19.47 | 328,159 | +0.34(+1.78%) |
Oct 30, 2006 | 19.00 | 19.16 | 19.00 | 19.13 | 227,306 | +0.14(+0.73%) |
Oct 27, 2006 | 19.10 | 19.10 | 18.96 | 18.99 | 92,060 | -0.09(-0.49%) |
Oct 26, 2006 | 19.08 | 19.17 | 18.95 | 19.08 | 143,004 | +0.06(+0.33%) |
Oct 25, 2006 | 19.06 | 19.18 | 19.01 | 19.02 | 160,718 | -0.13(-0.69%) |
Oct 24, 2006 | 19.15 | 19.30 | 19.05 | 19.15 | 94,646 | +0.03(+0.16%) |
Oct 23, 2006 | 19.19 | 19.37 | 19.11 | 19.12 | 108,093 | -0.06(-0.32%) |
Oct 20, 2006 | 19.22 | 19.44 | 19.09 | 19.18 | 75,898 | -0.02(-0.08%) |
Oct 19, 2006 | 19.57 | 19.60 | 19.08 | 19.20 | 108,093 | -0.37(-1.90%) |
Oct 18, 2006 | 19.53 | 19.58 | 19.38 | 19.57 | 111,584 | +0.21(+1.08%) |
Oct 17, 2006 | 19.33 | 19.40 | 19.22 | 19.36 | 57,279 | +0.02(+0.12%) |
Oct 16, 2006 | 19.19 | 19.44 | 19.19 | 19.34 | 76,803 | +0.19(+0.97%) |
Oct 13, 2006 | 19.02 | 19.30 | 19.02 | 19.15 | 127,359 | +0.21(+1.10%) |
Oct 12, 2006 | 19.05 | 19.19 | 18.93 | 18.94 | 154,770 | -0.01(-0.04%) |
Oct 11, 2006 | 19.33 | 19.36 | 18.87 | 18.95 | 272,690 | -0.39(-2.00%) |
Oct 10, 2006 | 19.68 | 19.81 | 19.30 | 19.34 | 174,165 | -0.27(-1.38%) |
Oct 09, 2006 | 19.30 | 19.64 | 19.24 | 19.61 | 169,898 | +0.27(+1.40%) |
Oct 06, 2006 | 19.52 | 19.57 | 19.33 | 19.34 | 200,024 | -0.19(-0.95%) |
Oct 05, 2006 | 19.64 | 19.68 | 19.51 | 19.52 | 135,763 | -0.12(-0.59%) |
Oct 04, 2006 | 19.84 | 19.84 | 19.60 | 19.64 | 167,700 | -0.24(-1.21%) |
Oct 03, 2006 | 19.93 | 19.95 | 19.84 | 19.88 | 62,321 | -0.05(-0.27%) |
Oct 02, 2006 | 20.08 | 20.09 | 19.83 | 19.93 | 56,503 | -0.12(-0.62%) |
Sep 29, 2006 | 20.07 | 20.11 | 19.93 | 20.05 | 124,643 | -0.05(-0.23%) |
Sep 28, 2006 | 20.15 | 20.19 | 20.05 | 20.10 | 319,884 | +0.00(+0.00%) |
Sep 27, 2006 | 20.26 | 20.30 | 20.02 | 20.10 | 272,173 | -0.15(-0.76%) |
Sep 26, 2006 | 20.42 | 20.43 | 20.21 | 20.26 | 215,023 | -0.14(-0.68%) |
Sep 25, 2006 | 20.35 | 20.48 | 20.33 | 20.39 | 205,455 | +0.07(+0.34%) |
Sep 22, 2006 | 20.63 | 20.70 | 20.23 | 20.33 | 155,416 | -0.30(-1.46%) |
Sep 21, 2006 | 20.79 | 20.91 | 20.63 | 20.63 | 92,060 | -0.15(-0.74%) |
Sep 20, 2006 | 20.94 | 20.99 | 20.73 | 20.78 | 114,687 | -0.17(-0.81%) |
Sep 19, 2006 | 21.02 | 21.03 | 20.80 | 20.95 | 61,804 | -0.09(-0.40%) |
Sep 18, 2006 | 21.07 | 21.11 | 20.98 | 21.04 | 167,183 | -0.04(-0.18%) |
Sep 15, 2006 | 21.18 | 21.18 | 21.02 | 21.08 | 284,974 | -0.11(-0.51%) |
Sep 14, 2006 | 21.05 | 21.18 | 21.04 | 21.18 | 39,048 | +0.02(+0.11%) |
Sep 13, 2006 | 20.82 | 21.19 | 20.82 | 21.16 | 82,363 | +0.29(+1.41%) |
Sep 12, 2006 | 20.88 | 21.18 | 20.74 | 20.87 | 225,625 | +0.06(+0.30%) |
Sep 11, 2006 | 20.28 | 20.86 | 20.28 | 20.80 | 79,518 | +0.53(+2.63%) |
Sep 08, 2006 | 20.40 | 20.46 | 20.22 | 20.27 | 150,891 | -0.11(-0.53%) |
Sep 07, 2006 | 20.45 | 20.47 | 20.34 | 20.38 | 91,672 | -0.07(-0.34%) |
Sep 06, 2006 | 20.61 | 20.64 | 20.40 | 20.45 | 100,723 | -0.15(-0.71%) |
Sep 05, 2006 | 20.80 | 20.87 | 20.59 | 20.60 | 95,422 | -0.25(-1.19%) |
Sep 01, 2006 | 20.70 | 20.87 | 20.67 | 20.84 | 69,433 | +0.15(+0.75%) |
Aug 31, 2006 | 20.39 | 20.80 | 20.31 | 20.69 | 441,942 | +0.27(+1.33%) |
Aug 30, 2006 | 20.31 | 20.57 | 20.19 | 20.42 | 148,046 | +0.12(+0.57%) |
Aug 29, 2006 | 20.22 | 20.38 | 20.19 | 20.30 | 47,064 | +0.12(+0.58%) |
Aug 28, 2006 | 19.98 | 20.22 | 19.98 | 20.19 | 154,123 | +0.24(+1.20%) |
Aug 25, 2006 | 19.88 | 20.02 | 19.84 | 19.95 | 55,727 | +0.02(+0.12%) |
Aug 24, 2006 | 20.11 | 20.13 | 19.78 | 19.92 | 136,539 | -0.12(-0.58%) |
Aug 23, 2006 | 19.81 | 20.05 | 19.76 | 20.04 | 48,099 | +0.21(+1.05%) |
Aug 22, 2006 | 19.46 | 19.85 | 19.45 | 19.83 | 122,445 | +0.36(+1.87%) |
Aug 21, 2006 | 19.55 | 19.57 | 19.45 | 19.47 | 75,639 | -0.09(-0.43%) |
Aug 18, 2006 | 19.61 | 19.64 | 19.37 | 19.55 | 104,731 | -0.06(-0.32%) |
Aug 17, 2006 | 19.26 | 19.63 | 19.26 | 19.61 | 277,086 | +0.29(+1.52%) |
Aug 16, 2006 | 19.26 | 19.51 | 19.26 | 19.32 | 110,033 | +0.06(+0.32%) |
Aug 15, 2006 | 19.15 | 19.33 | 19.15 | 19.26 | 166,277 | +0.15(+0.77%) |
Aug 14, 2006 | 18.95 | 19.23 | 18.95 | 19.11 | 92,577 | +0.11(+0.57%) |
Aug 11, 2006 | 19.06 | 19.14 | 18.93 | 19.00 | 94,905 | -0.14(-0.73%) |
Aug 10, 2006 | 19.29 | 19.33 | 19.03 | 19.14 | 223,169 | -0.11(-0.56%) |
Aug 09, 2006 | 19.00 | 19.30 | 19.00 | 19.25 | 85,466 | +0.25(+1.30%) |
Aug 08, 2006 | 19.24 | 19.44 | 18.87 | 19.00 | 175,846 | -0.25(-1.29%) |
Aug 07, 2006 | 19.92 | 19.95 | 19.16 | 19.25 | 176,363 | -0.67(-3.34%) |
Aug 04, 2006 | 19.64 | 20.19 | 19.61 | 19.92 | 293,378 | +0.26(+1.34%) |
Aug 03, 2006 | 19.58 | 19.71 | 19.57 | 19.65 | 87,793 | +0.04(+0.20%) |
Aug 02, 2006 | 19.57 | 19.74 | 19.57 | 19.61 | 105,766 | -0.02(-0.12%) |
Aug 01, 2006 | 19.74 | 19.74 | 19.58 | 19.64 | 134,858 | -0.09(-0.43%) |
Jul 31, 2006 | 20.12 | 20.14 | 19.67 | 19.72 | 155,158 | -0.40(-2.00%) |
Jul 28, 2006 | 20.08 | 20.15 | 20.08 | 20.12 | 63,744 | +0.03(+0.15%) |
Jul 27, 2006 | 20.19 | 20.21 | 20.07 | 20.09 | 47,452 | -0.05(-0.27%) |
Jul 26, 2006 | 20.06 | 20.19 | 20.05 | 20.15 | 177,009 | +0.12(+0.58%) |
Jul 25, 2006 | 20.07 | 20.19 | 20.02 | 20.03 | 53,012 | -0.06(-0.31%) |
Jul 24, 2006 | 19.88 | 20.13 | 19.85 | 20.09 | 69,433 | +0.22(+1.09%) |
Jul 21, 2006 | 19.96 | 19.96 | 19.80 | 19.88 | 45,125 | -0.08(-0.39%) |
Jul 20, 2006 | 19.96 | 20.01 | 19.91 | 19.95 | 62,451 | -0.01(-0.04%) |
Jul 19, 2006 | 20.07 | 20.23 | 19.95 | 19.96 | 58,572 | -0.07(-0.35%) |
Jul 18, 2006 | 20.01 | 20.03 | 19.84 | 20.03 | 48,099 | +0.08(+0.39%) |
Jul 17, 2006 | 19.95 | 19.98 | 19.88 | 19.95 | 68,269 | -0.01(-0.04%) |
Jul 14, 2006 | 20.12 | 20.12 | 19.95 | 19.96 | 58,830 | -0.15(-0.77%) |
Jul 13, 2006 | 20.14 | 20.16 | 19.98 | 20.12 | 160,330 | -0.03(-0.15%) |
Jul 12, 2006 | 20.19 | 20.27 | 19.95 | 20.15 | 114,041 | -0.03(-0.15%) |
Jul 11, 2006 | 20.05 | 20.22 | 19.99 | 20.18 | 151,408 | +0.12(+0.62%) |
Jul 10, 2006 | 20.03 | 20.12 | 19.97 | 20.05 | 109,127 | +0.01(+0.04%) |
Jul 07, 2006 | 19.92 | 20.06 | 19.80 | 20.05 | 94,517 | +0.12(+0.62%) |
Jul 06, 2006 | 19.73 | 19.92 | 19.73 | 19.92 | 92,189 | +0.14(+0.70%) |
Jul 05, 2006 | 19.53 | 19.80 | 19.49 | 19.78 | 151,279 | +0.26(+1.31%) |
Jul 03, 2006 | 19.62 | 19.65 | 19.52 | 19.53 | 122,833 | -0.09(-0.47%) |
Jun 30, 2006 | 19.81 | 19.81 | 19.47 | 19.62 | 350,916 | -0.19(-0.94%) |
Jun 29, 2006 | 19.88 | 20.13 | 19.66 | 19.81 | 219,290 | -0.05(-0.23%) |
Jun 28, 2006 | 19.68 | 19.96 | 19.57 | 19.85 | 229,504 | +0.06(+0.31%) |
Jun 27, 2006 | 19.48 | 19.81 | 19.48 | 19.79 | 172,742 | +0.30(+1.55%) |
Jun 26, 2006 | 19.67 | 19.67 | 19.39 | 19.49 | 83,009 | -0.14(-0.71%) |
Jun 23, 2006 | 19.06 | 19.68 | 19.02 | 19.63 | 174,165 | +0.53(+2.79%) |
Jun 22, 2006 | 18.96 | 19.12 | 18.93 | 19.10 | 84,561 | +0.16(+0.86%) |
Jun 21, 2006 | 18.93 | 19.03 | 18.89 | 18.93 | 170,027 | +0.09(+0.49%) |
Jun 20, 2006 | 18.79 | 18.86 | 18.78 | 18.84 | 58,184 | +0.04(+0.21%) |
Jun 19, 2006 | 18.64 | 18.93 | 18.64 | 18.80 | 68,398 | +0.18(+0.95%) |
Jun 16, 2006 | 18.87 | 18.87 | 18.56 | 18.62 | 117,015 | -0.22(-1.19%) |
Jun 15, 2006 | 18.70 | 18.91 | 18.70 | 18.85 | 99,559 | +0.18(+0.95%) |
Jun 14, 2006 | 18.81 | 18.81 | 18.66 | 18.67 | 115,205 | -0.13(-0.70%) |
Jun 13, 2006 | 19.13 | 19.13 | 18.80 | 18.80 | 95,422 | -0.34(-1.78%) |
Jun 12, 2006 | 19.17 | 19.26 | 19.13 | 19.14 | 88,957 | -0.03(-0.16%) |
Jun 09, 2006 | 19.03 | 19.32 | 19.01 | 19.17 | 120,894 | +0.17(+0.90%) |
Jun 08, 2006 | 18.96 | 19.03 | 18.79 | 19.00 | 73,182 | +0.01(+0.04%) |
Jun 07, 2006 | 19.00 | 19.06 | 18.96 | 18.99 | 63,226 | -0.02(-0.12%) |
Jun 06, 2006 | 19.05 | 19.05 | 18.75 | 19.02 | 153,735 | -0.05(-0.24%) |
Jun 05, 2006 | 19.23 | 19.37 | 19.05 | 19.06 | 88,698 | -0.15(-0.80%) |
Jun 02, 2006 | 19.49 | 19.49 | 19.22 | 19.22 | 87,664 | -0.29(-1.47%) |
Jun 01, 2006 | 19.30 | 19.53 | 19.25 | 19.51 | 115,592 | +0.24(+1.24%) |
May 31, 2006 | 18.93 | 19.27 | 18.92 | 19.27 | 177,656 | +0.34(+1.80%) |
May 30, 2006 | 19.53 | 19.53 | 18.84 | 18.93 | 129,815 | -0.61(-3.13%) |
May 26, 2006 | 19.45 | 19.61 | 19.35 | 19.54 | 54,305 | +0.05(+0.24%) |
May 25, 2006 | 19.32 | 19.50 | 19.30 | 19.49 | 172,225 | +0.18(+0.92%) |
May 24, 2006 | 19.44 | 19.57 | 19.25 | 19.31 | 122,057 | -0.09(-0.48%) |
May 23, 2006 | 19.47 | 19.57 | 19.32 | 19.40 | 184,121 | -0.07(-0.36%) |
May 22, 2006 | 19.55 | 19.55 | 19.34 | 19.47 | 92,577 | -0.09(-0.44%) |
May 19, 2006 | 19.12 | 19.90 | 19.12 | 19.56 | 225,884 | +0.45(+2.35%) |
May 18, 2006 | 19.22 | 19.27 | 19.08 | 19.11 | 112,231 | -0.11(-0.56%) |
May 17, 2006 | 19.34 | 19.35 | 19.17 | 19.22 | 85,983 | -0.13(-0.68%) |
May 16, 2006 | 19.34 | 19.45 | 19.30 | 19.35 | 104,861 | +0.01(+0.04%) |
May 15, 2006 | 19.33 | 19.36 | 19.10 | 19.34 | 159,425 | +0.02(+0.08%) |
May 12, 2006 | 19.30 | 19.37 | 19.25 | 19.33 | 209,851 | +0.02(+0.12%) |
May 11, 2006 | 19.31 | 19.32 | 19.19 | 19.30 | 167,570 | -0.01(-0.04%) |
May 10, 2006 | 19.44 | 19.44 | 19.26 | 19.31 | 217,092 | -0.14(-0.72%) |
May 09, 2006 | 19.31 | 19.47 | 19.30 | 19.45 | 93,482 | +0.13(+0.68%) |
May 08, 2006 | 18.86 | 19.38 | 18.86 | 19.32 | 443,494 | +0.46(+2.42%) |
May 05, 2006 | 18.87 | 19.02 | 18.39 | 18.86 | 555,466 | -0.26(-1.33%) |
May 04, 2006 | 18.96 | 19.16 | 18.95 | 19.12 | 185,802 | +0.15(+0.77%) |
May 03, 2006 | 19.30 | 19.34 | 18.18 | 18.97 | 185,155 | -0.36(-1.84%) |
May 02, 2006 | 19.35 | 19.35 | 19.24 | 19.33 | 90,508 | +0.01(+0.04%) |
May 01, 2006 | 19.25 | 19.64 | 19.25 | 19.32 | 113,524 | +0.10(+0.52%) |
Apr 28, 2006 | 19.21 | 19.32 | 19.17 | 19.22 | 116,885 | +0.00(+0.00%) |
Apr 27, 2006 | 19.20 | 19.36 | 19.17 | 19.22 | 130,332 | +0.01(+0.04%) |
Apr 26, 2006 | 19.34 | 19.53 | 19.19 | 19.21 | 110,550 | -0.11(-0.56%) |
Apr 25, 2006 | 19.33 | 19.34 | 19.19 | 19.32 | 100,594 | -0.01(-0.04%) |
Apr 24, 2006 | 19.30 | 19.37 | 19.26 | 19.33 | 132,918 | -0.01(-0.04%) |
Apr 21, 2006 | 19.30 | 19.37 | 19.30 | 19.34 | 30,643 | +0.00(+0.00%) |
Apr 20, 2006 | 19.29 | 19.37 | 19.27 | 19.34 | 269,199 | +0.00(+0.00%) |
Apr 19, 2006 | 19.26 | 19.34 | 19.22 | 19.34 | 182,181 | +0.07(+0.36%) |
Apr 18, 2006 | 19.29 | 19.34 | 19.25 | 19.27 | 131,755 | -0.02(-0.12%) |
Apr 17, 2006 | 19.26 | 19.34 | 19.25 | 19.29 | 689,549 | +0.03(+0.16%) |
Apr 13, 2006 | 19.28 | 19.34 | 19.23 | 19.26 | 307,859 | -0.02(-0.12%) |
Apr 12, 2006 | 19.28 | 19.33 | 19.21 | 19.28 | 448,795 | -0.01(-0.04%) |
Apr 11, 2006 | 19.32 | 19.35 | 19.26 | 19.29 | 100,464 | -0.05(-0.24%) |
Apr 10, 2006 | 19.02 | 19.40 | 18.97 | 19.34 | 556,630 | +0.31(+1.63%) |
Apr 07, 2006 | 19.18 | 19.62 | 18.95 | 19.03 | 218,773 | -0.22(-1.17%) |
Apr 06, 2006 | 19.28 | 19.34 | 19.14 | 19.25 | 57,408 | -0.05(-0.24%) |
Apr 05, 2006 | 19.25 | 19.34 | 19.13 | 19.30 | 43,832 | +0.05(+0.28%) |
Apr 04, 2006 | 19.31 | 19.34 | 19.22 | 19.24 | 226,143 | -0.04(-0.20%) |