Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 21.37 | 21.44 | 20.91 | 21.44 | 408,848 | +0.07(+0.31%) |
Jan 30, 2007 | 21.34 | 21.39 | 21.24 | 21.37 | 247,030 | +0.04(+0.20%) |
Jan 29, 2007 | 21.14 | 21.42 | 21.14 | 21.33 | 412,673 | +0.14(+0.67%) |
Jan 26, 2007 | 21.13 | 21.25 | 21.10 | 21.19 | 589,072 | +0.02(+0.08%) |
Jan 25, 2007 | 21.13 | 21.35 | 21.10 | 21.17 | 605,445 | -0.08(-0.39%) |
Jan 24, 2007 | 21.36 | 21.45 | 21.19 | 21.25 | 386,261 | -0.14(-0.66%) |
Jan 23, 2007 | 21.38 | 21.64 | 21.32 | 21.40 | 674,523 | +0.02(+0.08%) |
Jan 22, 2007 | 21.52 | 21.55 | 21.34 | 21.38 | 681,215 | -0.18(-0.85%) |
Jan 19, 2007 | 21.70 | 21.71 | 21.50 | 21.56 | 905,419 | -0.12(-0.54%) |
Jan 18, 2007 | 21.81 | 21.89 | 21.65 | 21.68 | 348,973 | -0.13(-0.58%) |
Jan 17, 2007 | 21.67 | 21.92 | 21.67 | 21.81 | 283,959 | +0.03(+0.15%) |
Jan 16, 2007 | 21.65 | 21.81 | 21.65 | 21.77 | 358,654 | -0.03(-0.12%) |
Jan 12, 2007 | 21.88 | 21.95 | 21.73 | 21.80 | 467,529 | -0.08(-0.34%) |
Jan 11, 2007 | 21.67 | 21.92 | 21.67 | 21.87 | 290,054 | +0.16(+0.73%) |
Jan 10, 2007 | 21.70 | 21.77 | 21.55 | 21.71 | 571,862 | -0.10(-0.46%) |
Jan 09, 2007 | 21.88 | 21.99 | 21.73 | 21.81 | 467,529 | -0.07(-0.31%) |
Jan 08, 2007 | 22.06 | 22.08 | 21.71 | 21.88 | 530,989 | -0.20(-0.91%) |
Jan 05, 2007 | 22.30 | 22.30 | 22.00 | 22.08 | 373,114 | -0.22(-0.98%) |
Jan 04, 2007 | 22.32 | 22.37 | 22.20 | 22.30 | 485,933 | -0.02(-0.07%) |
Jan 03, 2007 | 22.06 | 22.52 | 22.04 | 22.32 | 557,760 | +0.26(+1.18%) |
Dec 29, 2006 | 22.14 | 22.22 | 22.04 | 22.06 | 184,884 | -0.08(-0.34%) |
Dec 28, 2006 | 22.20 | 22.22 | 21.81 | 22.13 | 413,270 | -0.06(-0.26%) |
Dec 27, 2006 | 22.13 | 22.30 | 22.06 | 22.19 | 297,344 | +0.12(+0.53%) |
Dec 26, 2006 | 21.92 | 22.20 | 21.84 | 22.07 | 313,956 | +0.19(+0.88%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.71 | 21.88 | 347,180 | -0.16(-0.72%) |
Dec 21, 2006 | 22.01 | 22.26 | 21.86 | 22.04 | 356,980 | -0.03(-0.15%) |
Dec 20, 2006 | 21.76 | 22.40 | 21.76 | 22.07 | 510,433 | +0.28(+1.31%) |
Dec 19, 2006 | 21.67 | 21.79 | 21.62 | 21.79 | 481,033 | +0.03(+0.12%) |
Dec 18, 2006 | 21.95 | 22.06 | 21.72 | 21.76 | 410,761 | -0.23(-1.07%) |
Dec 15, 2006 | 21.92 | 22.25 | 21.79 | 22.00 | 700,815 | -0.26(-1.17%) |
Dec 14, 2006 | 22.36 | 22.50 | 22.19 | 22.26 | 282,644 | -0.13(-0.56%) |
Dec 13, 2006 | 22.67 | 22.72 | 22.27 | 22.38 | 296,986 | -0.25(-1.11%) |
Dec 12, 2006 | 22.38 | 22.80 | 22.38 | 22.63 | 407,773 | +0.24(+1.08%) |
Dec 11, 2006 | 22.58 | 22.62 | 22.33 | 22.39 | 223,964 | -0.16(-0.71%) |
Dec 08, 2006 | 22.39 | 22.72 | 22.39 | 22.55 | 319,693 | +0.17(+0.75%) |
Dec 07, 2006 | 22.66 | 22.73 | 22.37 | 22.38 | 308,698 | -0.22(-0.96%) |
Dec 06, 2006 | 22.66 | 22.71 | 22.59 | 22.60 | 224,801 | -0.01(-0.04%) |
Dec 05, 2006 | 22.38 | 22.73 | 22.35 | 22.61 | 511,150 | +0.24(+1.09%) |
Dec 04, 2006 | 22.55 | 22.58 | 22.15 | 22.37 | 322,083 | -0.18(-0.82%) |
Dec 01, 2006 | 22.22 | 22.55 | 22.15 | 22.55 | 380,166 | +0.00(+0.00%) |
Nov 30, 2006 | 22.30 | 22.55 | 22.14 | 22.55 | 345,985 | +0.21(+0.94%) |
Nov 29, 2006 | 22.07 | 22.34 | 22.00 | 22.34 | 182,255 | +0.29(+1.33%) |
Nov 28, 2006 | 22.12 | 22.17 | 21.99 | 22.05 | 150,465 | -0.09(-0.42%) |
Nov 27, 2006 | 22.39 | 22.40 | 21.93 | 22.14 | 406,100 | -0.24(-1.08%) |
Nov 24, 2006 | 22.46 | 22.47 | 22.32 | 22.38 | 46,131 | -0.08(-0.34%) |
Nov 22, 2006 | 22.34 | 22.49 | 22.24 | 22.46 | 219,542 | +0.24(+1.09%) |
Nov 21, 2006 | 22.30 | 22.30 | 22.16 | 22.22 | 163,611 | -0.08(-0.38%) |
Nov 20, 2006 | 21.96 | 22.30 | 21.96 | 22.30 | 279,895 | +0.29(+1.33%) |
Nov 17, 2006 | 21.75 | 22.05 | 21.67 | 22.01 | 369,410 | +0.26(+1.19%) |
Nov 16, 2006 | 21.82 | 21.82 | 21.74 | 21.75 | 271,052 | -0.07(-0.31%) |
Nov 15, 2006 | 22.06 | 22.06 | 21.59 | 21.81 | 689,940 | -0.21(-0.95%) |
Nov 14, 2006 | 21.97 | 22.09 | 21.71 | 22.02 | 1,026,603 | +0.06(+0.27%) |
Nov 13, 2006 | 21.82 | 22.01 | 21.80 | 21.96 | 156,799 | +0.15(+0.69%) |
Nov 10, 2006 | 22.01 | 22.01 | 21.60 | 21.81 | 386,619 | -0.15(-0.69%) |
Nov 09, 2006 | 21.67 | 21.96 | 21.59 | 21.96 | 536,367 | +0.44(+2.02%) |
Nov 08, 2006 | 20.92 | 21.55 | 20.86 | 21.53 | 824,868 | +0.54(+2.55%) |
Nov 07, 2006 | 20.87 | 21.26 | 20.87 | 20.99 | 134,569 | +0.08(+0.36%) |
Nov 06, 2006 | 20.78 | 21.03 | 20.78 | 20.92 | 227,549 | +0.13(+0.64%) |
Nov 03, 2006 | 20.97 | 21.10 | 20.68 | 20.78 | 307,383 | -0.17(-0.80%) |
Nov 02, 2006 | 20.62 | 21.06 | 20.62 | 20.95 | 332,839 | +0.32(+1.54%) |
Nov 01, 2006 | 20.71 | 20.81 | 20.63 | 20.63 | 232,449 | -0.13(-0.64%) |
Oct 31, 2006 | 20.91 | 20.99 | 20.73 | 20.77 | 298,898 | -0.13(-0.60%) |
Oct 30, 2006 | 21.17 | 21.26 | 20.84 | 20.89 | 532,065 | -0.30(-1.42%) |
Oct 27, 2006 | 21.42 | 21.43 | 21.07 | 21.19 | 866,458 | -0.64(-2.95%) |
Oct 26, 2006 | 21.92 | 21.96 | 21.55 | 21.84 | 850,683 | -0.08(-0.38%) |
Oct 25, 2006 | 21.96 | 22.16 | 21.60 | 21.92 | 943,543 | -0.08(-0.38%) |
Oct 24, 2006 | 21.89 | 22.04 | 21.81 | 22.01 | 468,126 | +0.13(+0.57%) |
Oct 23, 2006 | 21.81 | 21.99 | 21.76 | 21.88 | 261,371 | +0.03(+0.11%) |
Oct 20, 2006 | 21.88 | 21.92 | 21.76 | 21.86 | 245,476 | +0.02(+0.08%) |
Oct 19, 2006 | 21.80 | 21.92 | 21.71 | 21.84 | 225,398 | +0.05(+0.23%) |
Oct 18, 2006 | 21.88 | 21.96 | 21.76 | 21.79 | 127,996 | -0.05(-0.23%) |
Oct 17, 2006 | 21.88 | 21.93 | 21.57 | 21.84 | 647,154 | +0.01(+0.04%) |
Oct 16, 2006 | 21.74 | 21.95 | 21.68 | 21.83 | 323,756 | +0.01(+0.04%) |
Oct 13, 2006 | 21.49 | 21.83 | 21.49 | 21.82 | 746,588 | +0.33(+1.56%) |
Oct 12, 2006 | 21.48 | 21.65 | 21.46 | 21.49 | 1,136,196 | +0.00(+0.00%) |
Oct 11, 2006 | 21.55 | 21.55 | 21.30 | 21.49 | 231,852 | -0.06(-0.27%) |
Oct 10, 2006 | 21.46 | 21.61 | 21.40 | 21.55 | 243,325 | +0.04(+0.19%) |
Oct 09, 2006 | 21.41 | 21.59 | 21.28 | 21.50 | 311,447 | +0.08(+0.39%) |
Oct 06, 2006 | 21.42 | 21.58 | 21.30 | 21.42 | 552,501 | +0.03(+0.12%) |
Oct 05, 2006 | 21.52 | 21.59 | 21.31 | 21.40 | 459,760 | +0.00(+0.00%) |
Oct 04, 2006 | 21.42 | 21.50 | 21.32 | 21.40 | 247,030 | -0.04(-0.20%) |
Oct 03, 2006 | 21.45 | 21.63 | 21.36 | 21.44 | 453,785 | -0.10(-0.47%) |
Oct 02, 2006 | 21.61 | 21.61 | 21.31 | 21.54 | 325,190 | -0.08(-0.35%) |
Sep 29, 2006 | 21.55 | 21.74 | 21.55 | 21.61 | 649,186 | +0.11(+0.51%) |
Sep 28, 2006 | 21.61 | 21.76 | 21.45 | 21.50 | 190,262 | -0.08(-0.39%) |
Sep 27, 2006 | 21.55 | 21.86 | 21.55 | 21.59 | 400,124 | +0.03(+0.16%) |
Sep 26, 2006 | 21.34 | 21.57 | 21.22 | 21.55 | 354,351 | +0.15(+0.70%) |
Sep 25, 2006 | 21.16 | 21.43 | 21.13 | 21.40 | 233,166 | +0.33(+1.55%) |
Sep 22, 2006 | 21.16 | 21.23 | 20.97 | 21.08 | 145,086 | -0.08(-0.40%) |
Sep 21, 2006 | 21.25 | 21.42 | 21.16 | 21.16 | 396,061 | -0.01(-0.04%) |
Sep 20, 2006 | 20.63 | 21.34 | 20.63 | 21.17 | 454,860 | +0.54(+2.64%) |
Sep 19, 2006 | 20.45 | 20.66 | 20.45 | 20.63 | 386,500 | +0.18(+0.90%) |
Sep 18, 2006 | 20.55 | 20.68 | 20.37 | 20.44 | 393,551 | -0.05(-0.24%) |
Sep 15, 2006 | 20.42 | 20.71 | 20.37 | 20.49 | 169,825 | +0.10(+0.49%) |
Sep 14, 2006 | 20.36 | 20.45 | 20.17 | 20.39 | 296,388 | -0.02(-0.08%) |
Sep 13, 2006 | 20.23 | 20.46 | 20.23 | 20.41 | 236,752 | +0.09(+0.45%) |
Sep 12, 2006 | 20.29 | 20.37 | 20.17 | 20.32 | 374,190 | -0.04(-0.21%) |
Sep 11, 2006 | 20.13 | 20.58 | 19.89 | 20.36 | 866,339 | +0.10(+0.50%) |
Sep 08, 2006 | 20.26 | 20.32 | 20.08 | 20.26 | 421,995 | -0.05(-0.25%) |
Sep 07, 2006 | 20.42 | 20.42 | 19.94 | 20.31 | 467,648 | -0.19(-0.94%) |
Sep 06, 2006 | 20.42 | 20.54 | 20.40 | 20.50 | 276,191 | -0.01(-0.04%) |
Sep 05, 2006 | 20.67 | 20.74 | 20.42 | 20.51 | 185,123 | -0.18(-0.89%) |
Sep 01, 2006 | 20.68 | 20.74 | 20.67 | 20.69 | 73,977 | +0.00(+0.00%) |
Aug 31, 2006 | 20.56 | 20.71 | 20.56 | 20.69 | 136,243 | +0.15(+0.73%) |
Aug 30, 2006 | 20.37 | 20.61 | 20.32 | 20.54 | 302,842 | +0.25(+1.24%) |
Aug 29, 2006 | 20.08 | 20.37 | 20.08 | 20.29 | 377,775 | +0.22(+1.08%) |
Aug 28, 2006 | 19.83 | 20.08 | 19.79 | 20.07 | 121,662 | +0.17(+0.84%) |
Aug 25, 2006 | 20.07 | 20.17 | 19.76 | 19.91 | 127,996 | -0.15(-0.75%) |
Aug 24, 2006 | 20.04 | 20.12 | 19.98 | 20.06 | 94,533 | +0.10(+0.50%) |
Aug 23, 2006 | 20.08 | 20.08 | 19.96 | 19.96 | 314,076 | -0.10(-0.50%) |
Aug 22, 2006 | 20.07 | 20.08 | 19.96 | 20.06 | 55,692 | -0.03(-0.12%) |
Aug 21, 2006 | 20.08 | 20.09 | 19.96 | 20.08 | 105,050 | -0.05(-0.25%) |
Aug 18, 2006 | 20.10 | 20.21 | 19.93 | 20.13 | 231,971 | +0.08(+0.42%) |
Aug 17, 2006 | 19.98 | 20.14 | 19.94 | 20.05 | 193,967 | +0.11(+0.55%) |
Aug 16, 2006 | 19.86 | 19.95 | 19.79 | 19.94 | 130,626 | +0.15(+0.76%) |
Aug 15, 2006 | 19.55 | 19.79 | 19.49 | 19.79 | 165,164 | +0.37(+1.90%) |
Aug 14, 2006 | 19.16 | 19.53 | 19.16 | 19.42 | 245,715 | +0.34(+1.80%) |
Aug 11, 2006 | 19.08 | 19.15 | 19.02 | 19.08 | 153,094 | -0.08(-0.39%) |
Aug 10, 2006 | 19.10 | 19.20 | 19.04 | 19.15 | 99,672 | +0.05(+0.26%) |
Aug 09, 2006 | 19.13 | 19.27 | 19.05 | 19.10 | 333,556 | -0.04(-0.22%) |
Aug 08, 2006 | 19.18 | 19.32 | 19.12 | 19.14 | 272,366 | +0.01(+0.04%) |
Aug 07, 2006 | 19.27 | 19.31 | 19.12 | 19.14 | 85,689 | -0.12(-0.61%) |
Aug 04, 2006 | 19.41 | 19.58 | 19.22 | 19.25 | 80,789 | -0.03(-0.17%) |
Aug 03, 2006 | 19.06 | 19.32 | 18.95 | 19.29 | 238,545 | +0.25(+1.32%) |
Aug 02, 2006 | 19.52 | 19.52 | 18.91 | 19.04 | 292,803 | -0.46(-2.36%) |
Aug 01, 2006 | 19.66 | 19.73 | 19.17 | 19.50 | 323,278 | -0.25(-1.27%) |
Jul 31, 2006 | 19.71 | 19.76 | 19.62 | 19.75 | 160,982 | +0.05(+0.26%) |
Jul 28, 2006 | 19.15 | 19.71 | 19.15 | 19.70 | 368,693 | +0.54(+2.84%) |
Jul 27, 2006 | 19.25 | 19.37 | 18.86 | 19.15 | 806,344 | -0.30(-1.55%) |
Jul 26, 2006 | 19.04 | 19.66 | 19.04 | 19.45 | 632,215 | +0.38(+2.02%) |
Jul 25, 2006 | 19.08 | 19.15 | 18.96 | 19.07 | 101,345 | +0.00(+0.00%) |
Jul 24, 2006 | 18.83 | 19.16 | 18.83 | 19.07 | 291,488 | +0.25(+1.33%) |
Jul 21, 2006 | 18.95 | 18.97 | 18.79 | 18.82 | 108,994 | -0.16(-0.84%) |
Jul 20, 2006 | 18.99 | 19.07 | 18.88 | 18.98 | 257,786 | -0.02(-0.09%) |
Jul 19, 2006 | 19.07 | 19.13 | 18.94 | 18.99 | 252,169 | -0.06(-0.31%) |
Jul 18, 2006 | 19.54 | 19.54 | 18.95 | 19.05 | 229,103 | -0.53(-2.69%) |
Jul 17, 2006 | 19.48 | 19.58 | 19.41 | 19.58 | 272,725 | +0.10(+0.52%) |
Jul 14, 2006 | 19.50 | 19.50 | 19.42 | 19.48 | 208,786 | -0.02(-0.09%) |
Jul 13, 2006 | 19.50 | 19.55 | 19.41 | 19.50 | 281,927 | +0.00(+0.00%) |
Jul 12, 2006 | 19.60 | 19.65 | 19.37 | 19.50 | 450,438 | -0.14(-0.72%) |
Jul 11, 2006 | 19.76 | 19.76 | 19.62 | 19.64 | 327,820 | -0.12(-0.59%) |
Jul 10, 2006 | 19.66 | 19.85 | 19.59 | 19.76 | 509,119 | +0.16(+0.81%) |
Jul 07, 2006 | 19.34 | 19.62 | 19.25 | 19.60 | 185,959 | +0.24(+1.25%) |
Jul 06, 2006 | 19.23 | 19.48 | 19.23 | 19.35 | 521,070 | +0.09(+0.48%) |
Jul 05, 2006 | 19.39 | 19.45 | 19.08 | 19.26 | 251,930 | -0.20(-1.03%) |
Jul 03, 2006 | 19.45 | 19.55 | 19.45 | 19.46 | 92,621 | -0.03(-0.13%) |
Jun 30, 2006 | 19.33 | 19.49 | 19.26 | 19.49 | 91,426 | +0.19(+1.00%) |
Jun 29, 2006 | 19.16 | 19.41 | 19.16 | 19.30 | 165,164 | +0.15(+0.79%) |
Jun 28, 2006 | 19.46 | 19.47 | 19.04 | 19.14 | 511,270 | -0.32(-1.63%) |
Jun 27, 2006 | 19.60 | 19.69 | 19.45 | 19.46 | 377,297 | -0.15(-0.77%) |
Jun 26, 2006 | 19.66 | 19.71 | 19.54 | 19.61 | 368,573 | +0.01(+0.04%) |
Jun 23, 2006 | 19.54 | 19.66 | 19.53 | 19.60 | 349,212 | +0.03(+0.13%) |
Jun 22, 2006 | 19.35 | 19.58 | 19.35 | 19.58 | 774,554 | +0.25(+1.30%) |
Jun 21, 2006 | 19.17 | 19.34 | 19.11 | 19.33 | 314,793 | +0.14(+0.74%) |
Jun 20, 2006 | 19.16 | 19.35 | 19.14 | 19.19 | 514,736 | +0.03(+0.13%) |
Jun 19, 2006 | 18.98 | 19.22 | 18.94 | 19.16 | 387,695 | +0.23(+1.19%) |
Jun 16, 2006 | 18.89 | 19.02 | 18.89 | 18.94 | 349,451 | -0.08(-0.40%) |
Jun 15, 2006 | 18.95 | 19.07 | 18.84 | 19.01 | 304,873 | +0.08(+0.40%) |
Jun 14, 2006 | 19.04 | 19.04 | 18.92 | 18.94 | 448,048 | -0.11(-0.57%) |
Jun 13, 2006 | 18.83 | 19.09 | 18.83 | 19.04 | 481,511 | +0.17(+0.89%) |
Jun 12, 2006 | 19.34 | 19.34 | 18.67 | 18.88 | 661,854 | -0.42(-2.17%) |
Jun 09, 2006 | 19.07 | 19.50 | 18.94 | 19.30 | 1,297,656 | +0.23(+1.23%) |
Jun 08, 2006 | 18.78 | 19.19 | 18.52 | 19.06 | 1,014,294 | +0.76(+4.16%) |
Jun 07, 2006 | 18.16 | 18.41 | 18.04 | 18.30 | 359,849 | +0.10(+0.55%) |
Jun 06, 2006 | 18.32 | 18.33 | 18.03 | 18.20 | 369,051 | -0.13(-0.73%) |
Jun 05, 2006 | 18.37 | 18.41 | 18.29 | 18.33 | 380,883 | -0.10(-0.54%) |
Jun 02, 2006 | 18.33 | 18.48 | 18.31 | 18.43 | 485,216 | +0.11(+0.59%) |
Jun 01, 2006 | 18.24 | 18.46 | 18.22 | 18.32 | 758,420 | +0.19(+1.06%) |
May 31, 2006 | 18.02 | 18.33 | 18.02 | 18.13 | 413,629 | +0.12(+0.65%) |
May 30, 2006 | 18.37 | 18.41 | 17.94 | 18.02 | 1,684,395 | -0.42(-2.27%) |
May 26, 2006 | 18.40 | 18.58 | 18.24 | 18.43 | 499,677 | +0.07(+0.36%) |
May 25, 2006 | 18.48 | 18.54 | 18.20 | 18.37 | 583,933 | +0.03(+0.18%) |
May 24, 2006 | 18.45 | 18.51 | 18.32 | 18.33 | 707,388 | -0.22(-1.17%) |
May 23, 2006 | 18.91 | 18.91 | 18.27 | 18.55 | 591,940 | +0.07(+0.36%) |
May 22, 2006 | 18.48 | 18.65 | 18.22 | 18.48 | 570,428 | +0.01(+0.05%) |
May 19, 2006 | 18.57 | 18.66 | 18.41 | 18.48 | 354,471 | -0.09(-0.50%) |
May 18, 2006 | 18.83 | 18.99 | 18.37 | 18.57 | 741,329 | -0.16(-0.85%) |
May 17, 2006 | 18.99 | 19.08 | 18.61 | 18.73 | 692,330 | -0.34(-1.80%) |
May 16, 2006 | 19.19 | 19.27 | 19.03 | 19.07 | 383,871 | -0.16(-0.83%) |
May 15, 2006 | 19.22 | 19.27 | 19.02 | 19.23 | 431,436 | -0.05(-0.26%) |
May 12, 2006 | 19.35 | 19.54 | 19.25 | 19.28 | 227,788 | -0.17(-0.86%) |
May 11, 2006 | 19.45 | 19.62 | 19.40 | 19.45 | 255,754 | +0.01(+0.04%) |
May 10, 2006 | 20.00 | 20.00 | 19.40 | 19.44 | 1,717,739 | -0.56(-2.80%) |
May 09, 2006 | 20.14 | 20.19 | 19.97 | 20.00 | 195,998 | -0.16(-0.79%) |
May 08, 2006 | 20.08 | 20.30 | 20.08 | 20.16 | 158,711 | +0.08(+0.38%) |
May 05, 2006 | 20.12 | 20.16 | 20.03 | 20.08 | 571,623 | +0.04(+0.21%) |
May 04, 2006 | 20.05 | 20.13 | 19.97 | 20.04 | 295,791 | -0.04(-0.21%) |
May 03, 2006 | 20.17 | 20.42 | 20.03 | 20.08 | 337,142 | -0.12(-0.58%) |
May 02, 2006 | 20.29 | 20.41 | 20.14 | 20.20 | 621,579 | -0.12(-0.58%) |
May 01, 2006 | 20.37 | 20.68 | 20.27 | 20.32 | 1,088,271 | -0.06(-0.29%) |
Apr 28, 2006 | 19.87 | 20.37 | 19.81 | 20.37 | 1,169,181 | +0.49(+2.48%) |
Apr 27, 2006 | 19.25 | 20.14 | 19.19 | 19.88 | 2,715,301 | -0.97(-4.65%) |
Apr 26, 2006 | 20.63 | 20.94 | 20.57 | 20.85 | 374,907 | +0.27(+1.30%) |
Apr 25, 2006 | 20.58 | 20.70 | 20.41 | 20.58 | 222,171 | +0.00(+0.00%) |
Apr 24, 2006 | 20.79 | 20.84 | 20.30 | 20.58 | 444,702 | -0.26(-1.24%) |
Apr 21, 2006 | 20.94 | 20.96 | 20.69 | 20.84 | 146,521 | -0.08(-0.36%) |
Apr 20, 2006 | 20.92 | 20.96 | 20.83 | 20.92 | 124,770 | -0.04(-0.20%) |
Apr 19, 2006 | 20.67 | 21.00 | 20.67 | 20.96 | 280,971 | +0.27(+1.29%) |
Apr 18, 2006 | 20.52 | 20.69 | 20.42 | 20.69 | 365,227 | +0.23(+1.15%) |
Apr 17, 2006 | 20.22 | 20.53 | 20.17 | 20.46 | 308,817 | +0.29(+1.45%) |
Apr 13, 2006 | 20.08 | 20.42 | 19.98 | 20.17 | 160,025 | +0.08(+0.42%) |
Apr 12, 2006 | 20.06 | 20.12 | 20.01 | 20.08 | 230,298 | +0.01(+0.04%) |
Apr 11, 2006 | 20.26 | 20.47 | 20.04 | 20.07 | 195,281 | -0.11(-0.54%) |
Apr 10, 2006 | 20.27 | 20.42 | 20.02 | 20.18 | 205,201 | -0.09(-0.45%) |
Apr 07, 2006 | 20.58 | 20.78 | 20.26 | 20.27 | 139,469 | -0.22(-1.06%) |
Apr 06, 2006 | 20.65 | 20.86 | 20.48 | 20.49 | 192,772 | -0.20(-0.97%) |
Apr 05, 2006 | 20.62 | 20.78 | 20.50 | 20.69 | 1,070,464 | +0.06(+0.28%) |
Apr 04, 2006 | 20.58 | 20.64 | 20.45 | 20.63 | 180,581 | +0.03(+0.16%) |
Apr 03, 2006 | 20.63 | 20.75 | 20.50 | 20.60 | 454,263 | -0.03(-0.16%) |
Mar 31, 2006 | 20.46 | 20.63 | 20.46 | 20.63 | 636,637 | +0.16(+0.78%) |
Mar 30, 2006 | 20.38 | 20.48 | 20.32 | 20.48 | 303,320 | +0.09(+0.45%) |
Mar 29, 2006 | 20.06 | 20.39 | 20.04 | 20.38 | 159,428 | +0.41(+2.05%) |
Mar 28, 2006 | 20.04 | 20.08 | 19.86 | 19.97 | 144,967 | -0.13(-0.62%) |
Mar 27, 2006 | 20.08 | 20.18 | 19.86 | 20.10 | 226,832 | -0.05(-0.25%) |
Mar 24, 2006 | 20.15 | 20.29 | 19.90 | 20.15 | 241,413 | -0.05(-0.25%) |
Mar 23, 2006 | 20.48 | 20.48 | 20.01 | 20.20 | 250,376 | -0.26(-1.27%) |
Mar 22, 2006 | 20.37 | 20.47 | 20.12 | 20.46 | 225,876 | +0.01(+0.04%) |
Mar 21, 2006 | 20.75 | 20.78 | 20.33 | 20.45 | 297,942 | -0.26(-1.25%) |
Mar 20, 2006 | 20.62 | 20.88 | 20.60 | 20.71 | 306,666 | +0.15(+0.73%) |
Mar 17, 2006 | 20.63 | 20.74 | 20.56 | 20.56 | 311,566 | +0.02(+0.08%) |
Mar 16, 2006 | 20.42 | 20.67 | 20.42 | 20.54 | 384,946 | +0.20(+0.99%) |
Mar 15, 2006 | 20.29 | 20.56 | 20.29 | 20.34 | 283,242 | +0.18(+0.87%) |
Mar 14, 2006 | 20.25 | 20.34 | 20.16 | 20.17 | 554,294 | +0.07(+0.33%) |
Mar 13, 2006 | 20.19 | 20.32 | 20.03 | 20.10 | 187,035 | -0.11(-0.54%) |
Mar 10, 2006 | 19.72 | 20.21 | 19.72 | 20.21 | 524,775 | +0.49(+2.50%) |
Mar 09, 2006 | 20.07 | 20.17 | 19.71 | 19.71 | 345,029 | -0.29(-1.46%) |
Mar 08, 2006 | 19.99 | 20.05 | 19.85 | 20.01 | 289,695 | +0.05(+0.25%) |
Mar 07, 2006 | 19.92 | 20.08 | 19.87 | 19.96 | 323,995 | +0.10(+0.51%) |
Mar 06, 2006 | 19.71 | 19.96 | 19.66 | 19.86 | 299,137 | +0.14(+0.72%) |
Mar 03, 2006 | 19.41 | 19.76 | 19.24 | 19.71 | 478,763 | +0.30(+1.55%) |
Mar 02, 2006 | 19.47 | 19.47 | 19.15 | 19.41 | 606,879 | -0.07(-0.34%) |
Mar 01, 2006 | 19.45 | 19.54 | 19.32 | 19.48 | 366,541 | +0.06(+0.30%) |
Feb 28, 2006 | 19.66 | 19.58 | 19.32 | 19.42 | 529,436 | -0.23(-1.19%) |
Feb 27, 2006 | 19.40 | 19.79 | 19.33 | 19.66 | 539,355 | +0.22(+1.12%) |
Feb 24, 2006 | 19.45 | 19.55 | 19.37 | 19.44 | 436,336 | -0.14(-0.73%) |
Feb 23, 2006 | 19.68 | 19.71 | 19.40 | 19.58 | 848,770 | -0.11(-0.55%) |
Feb 22, 2006 | 19.79 | 19.86 | 19.53 | 19.69 | 754,834 | -0.06(-0.30%) |
Feb 21, 2006 | 19.75 | 20.32 | 19.09 | 19.75 | 744,317 | +0.12(+0.60%) |
Feb 17, 2006 | 19.58 | 20.08 | 19.50 | 19.63 | 1,669,456 | +0.95(+5.11%) |
Feb 16, 2006 | 19.04 | 19.04 | 18.48 | 18.68 | 333,676 | -0.15(-0.80%) |
Feb 15, 2006 | 18.99 | 18.99 | 18.66 | 18.83 | 357,339 | +0.17(+0.90%) |
Feb 14, 2006 | 18.13 | 18.66 | 18.09 | 18.66 | 712,647 | +0.53(+2.91%) |
Feb 13, 2006 | 18.32 | 18.32 | 18.09 | 18.13 | 495,255 | -0.18(-1.01%) |
Feb 10, 2006 | 18.48 | 18.49 | 18.30 | 18.32 | 188,230 | -0.19(-1.04%) |
Feb 09, 2006 | 18.49 | 18.63 | 18.43 | 18.51 | 335,349 | +0.02(+0.09%) |
Feb 08, 2006 | 18.61 | 18.70 | 18.45 | 18.49 | 591,701 | -0.08(-0.41%) |
Feb 07, 2006 | 18.70 | 18.88 | 18.54 | 18.57 | 342,400 | -0.14(-0.76%) |
Feb 06, 2006 | 18.87 | 19.01 | 18.64 | 18.71 | 401,678 | -0.08(-0.40%) |
Feb 03, 2006 | 19.15 | 19.15 | 18.78 | 18.78 | 813,992 | -0.37(-1.92%) |
Feb 02, 2006 | 19.50 | 19.51 | 19.09 | 19.15 | 294,356 | -0.35(-1.80%) |