Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.81 | 21.88 | 21.63 | 21.79 | 243,519 | -0.08(-0.38%) |
Mar 29, 2007 | 22.08 | 22.10 | 21.75 | 21.87 | 255,472 | -0.15(-0.67%) |
Mar 28, 2007 | 22.21 | 22.30 | 22.00 | 22.02 | 249,356 | -0.33(-1.50%) |
Mar 27, 2007 | 22.33 | 22.40 | 22.23 | 22.36 | 307,734 | +0.05(+0.21%) |
Mar 26, 2007 | 22.27 | 22.36 | 22.18 | 22.31 | 298,283 | +0.04(+0.19%) |
Mar 23, 2007 | 22.06 | 22.31 | 22.06 | 22.27 | 194,036 | +0.18(+0.83%) |
Mar 22, 2007 | 22.20 | 22.29 | 22.04 | 22.08 | 237,125 | -0.10(-0.44%) |
Mar 21, 2007 | 21.65 | 22.24 | 21.65 | 22.18 | 434,220 | +0.53(+2.43%) |
Mar 20, 2007 | 21.57 | 21.68 | 21.54 | 21.66 | 268,260 | +0.27(+1.26%) |
Mar 19, 2007 | 21.38 | 21.43 | 21.33 | 21.39 | 138,994 | +0.18(+0.83%) |
Mar 16, 2007 | 21.21 | 21.44 | 21.15 | 21.21 | 207,102 | +0.06(+0.31%) |
Mar 15, 2007 | 21.06 | 21.27 | 21.06 | 21.14 | 154,840 | +0.15(+0.70%) |
Mar 14, 2007 | 21.01 | 21.21 | 20.90 | 21.00 | 220,723 | -0.04(-0.20%) |
Mar 13, 2007 | 21.26 | 21.31 | 21.01 | 21.04 | 174,299 | -0.22(-1.03%) |
Mar 12, 2007 | 21.34 | 21.36 | 21.22 | 21.26 | 161,790 | -0.05(-0.24%) |
Mar 09, 2007 | 21.26 | 21.35 | 21.23 | 21.31 | 110,917 | +0.13(+0.63%) |
Mar 08, 2007 | 21.11 | 21.22 | 21.10 | 21.18 | 186,809 | +0.08(+0.37%) |
Mar 07, 2007 | 21.26 | 21.26 | 21.04 | 21.10 | 225,171 | -0.18(-0.83%) |
Mar 06, 2007 | 21.50 | 21.53 | 21.26 | 21.27 | 249,912 | +0.10(+0.49%) |
Mar 05, 2007 | 21.17 | 21.23 | 21.09 | 21.17 | 179,859 | -0.15(-0.73%) |
Mar 02, 2007 | 21.35 | 21.46 | 21.17 | 21.32 | 326,638 | -0.18(-0.84%) |
Mar 01, 2007 | 21.31 | 21.68 | 21.17 | 21.50 | 349,433 | -0.28(-1.30%) |
Feb 28, 2007 | 22.11 | 22.18 | 21.63 | 21.79 | 332,475 | -0.33(-1.48%) |
Feb 27, 2007 | 22.26 | 22.37 | 22.08 | 22.12 | 184,307 | -0.24(-1.08%) |
Feb 26, 2007 | 22.38 | 22.43 | 22.34 | 22.36 | 183,428 | -0.04(-0.16%) |
Feb 23, 2007 | 22.40 | 22.51 | 22.34 | 22.39 | 278,267 | +0.04(+0.19%) |
Feb 22, 2007 | 22.31 | 22.41 | 22.28 | 22.35 | 438,667 | +0.06(+0.29%) |
Feb 21, 2007 | 22.12 | 22.32 | 22.11 | 22.29 | 243,797 | +0.26(+1.16%) |
Feb 20, 2007 | 21.94 | 22.07 | 21.89 | 22.03 | 160,956 | -0.04(-0.18%) |
Feb 16, 2007 | 22.11 | 22.11 | 21.98 | 22.07 | 160,678 | -0.07(-0.32%) |
Feb 15, 2007 | 22.11 | 22.20 | 22.00 | 22.14 | 149,002 | +0.07(+0.33%) |
Feb 14, 2007 | 22.09 | 22.14 | 21.95 | 22.07 | 151,048 | +0.00(+0.00%) |
Feb 13, 2007 | 21.90 | 22.08 | 21.90 | 22.07 | 137,048 | +0.25(+1.15%) |
Feb 12, 2007 | 21.85 | 21.93 | 21.77 | 21.82 | 268,538 | -0.04(-0.18%) |
Feb 09, 2007 | 21.73 | 21.89 | 21.70 | 21.86 | 215,720 | +0.18(+0.83%) |
Feb 08, 2007 | 21.57 | 21.69 | 21.53 | 21.68 | 239,905 | +0.02(+0.10%) |
Feb 07, 2007 | 21.66 | 21.68 | 21.59 | 21.66 | 219,611 | +0.08(+0.35%) |
Feb 06, 2007 | 21.56 | 21.60 | 21.49 | 21.58 | 93,404 | +0.04(+0.20%) |
Feb 05, 2007 | 21.43 | 21.55 | 21.37 | 21.54 | 159,288 | +0.14(+0.66%) |
Feb 02, 2007 | 21.44 | 21.57 | 21.39 | 21.40 | 265,480 | -0.12(-0.57%) |
Feb 01, 2007 | 21.46 | 21.61 | 21.41 | 21.52 | 207,658 | +0.08(+0.37%) |
Jan 31, 2007 | 21.31 | 21.49 | 21.30 | 21.44 | 205,434 | -0.16(-0.75%) |
Jan 30, 2007 | 21.46 | 21.60 | 21.34 | 21.60 | 804,224 | +0.11(+0.50%) |
Jan 29, 2007 | 21.71 | 21.71 | 21.45 | 21.49 | 778,649 | -0.15(-0.70%) |
Jan 26, 2007 | 21.61 | 21.72 | 21.60 | 21.64 | 124,261 | +0.06(+0.28%) |
Jan 25, 2007 | 21.64 | 21.68 | 21.52 | 21.58 | 812,564 | +0.01(+0.05%) |
Jan 24, 2007 | 21.48 | 21.63 | 21.40 | 21.57 | 169,017 | +0.14(+0.65%) |
Jan 23, 2007 | 21.30 | 21.54 | 21.27 | 21.43 | 182,083 | +0.13(+0.59%) |
Jan 22, 2007 | 21.38 | 21.43 | 21.22 | 21.31 | 192,646 | -0.08(-0.39%) |
Jan 19, 2007 | 21.22 | 21.43 | 21.21 | 21.39 | 234,345 | +0.19(+0.92%) |
Jan 18, 2007 | 21.21 | 21.29 | 21.15 | 21.20 | 216,554 | -0.00(-0.02%) |
Jan 17, 2007 | 21.17 | 21.21 | 21.09 | 21.20 | 147,056 | +0.04(+0.17%) |
Jan 16, 2007 | 21.30 | 21.36 | 21.10 | 21.16 | 151,782 | -0.08(-0.37%) |
Jan 12, 2007 | 21.11 | 21.31 | 21.08 | 21.24 | 178,747 | +0.31(+1.46%) |
Jan 11, 2007 | 20.93 | 21.02 | 20.85 | 20.94 | 167,905 | +0.02(+0.10%) |
Jan 10, 2007 | 20.99 | 21.00 | 20.90 | 20.91 | 165,125 | -0.12(-0.55%) |
Jan 09, 2007 | 20.95 | 21.07 | 20.86 | 21.03 | 247,688 | +0.05(+0.22%) |
Jan 08, 2007 | 21.01 | 21.11 | 20.94 | 20.98 | 172,075 | -0.08(-0.38%) |
Jan 05, 2007 | 21.08 | 21.09 | 20.95 | 21.06 | 339,425 | -0.09(-0.41%) |
Jan 04, 2007 | 21.24 | 21.26 | 20.97 | 21.15 | 999,651 | -0.14(-0.64%) |
Jan 03, 2007 | 21.33 | 21.42 | 21.23 | 21.29 | 356,382 | -0.01(-0.03%) |
Dec 29, 2006 | 21.30 | 21.43 | 21.26 | 21.29 | 149,002 | -0.06(-0.27%) |
Dec 28, 2006 | 21.30 | 21.43 | 21.25 | 21.35 | 837,583 | +0.06(+0.27%) |
Dec 27, 2006 | 21.29 | 21.35 | 21.28 | 21.29 | 929,041 | -0.06(-0.30%) |
Dec 26, 2006 | 21.29 | 21.36 | 21.23 | 21.36 | 64,215 | +0.07(+0.32%) |
Dec 22, 2006 | 21.34 | 21.34 | 21.17 | 21.29 | 205,156 | -0.06(-0.30%) |
Dec 21, 2006 | 21.47 | 21.47 | 21.30 | 21.35 | 872,054 | -0.12(-0.57%) |
Dec 20, 2006 | 21.50 | 21.61 | 21.44 | 21.48 | 826,185 | +0.09(+0.40%) |
Dec 19, 2006 | 21.39 | 21.46 | 21.26 | 21.39 | 912,084 | -0.08(-0.37%) |
Dec 18, 2006 | 21.60 | 21.71 | 21.37 | 21.47 | 1,043,017 | -0.04(-0.17%) |
Dec 15, 2006 | 21.46 | 21.50 | 21.32 | 21.50 | 139,828 | +0.12(+0.57%) |
Dec 14, 2006 | 21.47 | 21.49 | 21.34 | 21.38 | 130,655 | -0.08(-0.37%) |
Dec 13, 2006 | 21.66 | 21.80 | 21.43 | 21.46 | 146,500 | -0.18(-0.85%) |
Dec 12, 2006 | 21.35 | 21.65 | 21.32 | 21.64 | 107,304 | +0.13(+0.62%) |
Dec 11, 2006 | 21.46 | 21.51 | 21.38 | 21.51 | 114,809 | +0.03(+0.13%) |
Dec 08, 2006 | 21.63 | 21.71 | 21.46 | 21.48 | 262,422 | -0.13(-0.58%) |
Dec 07, 2006 | 21.76 | 21.80 | 21.50 | 21.61 | 147,612 | -0.12(-0.55%) |
Dec 06, 2006 | 21.91 | 21.97 | 21.67 | 21.73 | 70,887 | -0.23(-1.06%) |
Dec 05, 2006 | 21.99 | 22.08 | 21.94 | 21.96 | 95,906 | -0.03(-0.15%) |
Dec 04, 2006 | 21.69 | 22.00 | 21.69 | 21.99 | 208,214 | +0.34(+1.56%) |
Dec 01, 2006 | 21.39 | 21.66 | 21.32 | 21.66 | 190,701 | +0.10(+0.47%) |
Nov 30, 2006 | 21.73 | 21.76 | 21.54 | 21.55 | 171,241 | -0.18(-0.84%) |
Nov 29, 2006 | 21.91 | 21.91 | 21.61 | 21.74 | 249,078 | -0.30(-1.36%) |
Nov 28, 2006 | 22.69 | 22.84 | 21.90 | 22.04 | 399,193 | -0.65(-2.89%) |
Nov 27, 2006 | 22.82 | 22.90 | 22.57 | 22.69 | 166,515 | -0.10(-0.43%) |
Nov 24, 2006 | 22.60 | 22.81 | 22.60 | 22.79 | 58,655 | +0.29(+1.28%) |
Nov 22, 2006 | 22.56 | 22.60 | 22.48 | 22.50 | 82,562 | +0.00(+0.02%) |
Nov 21, 2006 | 22.13 | 22.55 | 22.03 | 22.50 | 120,647 | +0.37(+1.66%) |
Nov 20, 2006 | 22.16 | 22.22 | 22.04 | 22.13 | 132,601 | -0.07(-0.31%) |
Nov 17, 2006 | 22.22 | 22.28 | 22.12 | 22.20 | 67,273 | -0.09(-0.39%) |
Nov 16, 2006 | 22.37 | 22.45 | 22.26 | 22.29 | 66,439 | -0.01(-0.06%) |
Nov 15, 2006 | 22.25 | 22.32 | 22.18 | 22.30 | 57,543 | +0.08(+0.37%) |
Nov 14, 2006 | 22.25 | 22.36 | 22.20 | 22.22 | 95,350 | +0.07(+0.32%) |
Nov 13, 2006 | 22.27 | 22.27 | 22.14 | 22.14 | 112,029 | -0.22(-0.97%) |
Nov 10, 2006 | 22.48 | 22.50 | 22.34 | 22.36 | 96,184 | -0.14(-0.64%) |
Nov 09, 2006 | 22.48 | 22.63 | 22.40 | 22.50 | 121,203 | -0.04(-0.19%) |
Nov 08, 2006 | 22.56 | 22.65 | 22.42 | 22.55 | 117,589 | +0.04(+0.19%) |
Nov 07, 2006 | 22.70 | 22.75 | 22.46 | 22.50 | 134,269 | -0.12(-0.54%) |
Nov 06, 2006 | 22.46 | 22.72 | 22.46 | 22.63 | 260,754 | +0.15(+0.67%) |
Nov 03, 2006 | 22.57 | 22.63 | 22.30 | 22.48 | 175,967 | +0.14(+0.63%) |
Nov 02, 2006 | 22.02 | 22.35 | 21.98 | 22.34 | 185,697 | +0.41(+1.87%) |
Nov 01, 2006 | 21.98 | 22.27 | 21.86 | 21.93 | 188,199 | -0.38(-1.69%) |
Oct 31, 2006 | 22.07 | 22.30 | 22.07 | 22.30 | 267,148 | +0.27(+1.22%) |
Oct 30, 2006 | 21.97 | 22.07 | 21.89 | 22.03 | 104,802 | +0.03(+0.13%) |
Oct 27, 2006 | 22.08 | 22.15 | 21.99 | 22.00 | 88,400 | -0.05(-0.21%) |
Oct 26, 2006 | 21.94 | 22.18 | 21.90 | 22.05 | 104,524 | +0.10(+0.46%) |
Oct 25, 2006 | 21.87 | 22.01 | 21.76 | 21.95 | 114,253 | +0.06(+0.28%) |
Oct 24, 2006 | 21.66 | 21.90 | 21.58 | 21.89 | 209,048 | +0.13(+0.61%) |
Oct 23, 2006 | 21.53 | 21.79 | 21.52 | 21.76 | 91,736 | +0.24(+1.14%) |
Oct 20, 2006 | 21.59 | 21.67 | 21.50 | 21.51 | 102,022 | +0.01(+0.03%) |
Oct 19, 2006 | 21.21 | 21.52 | 21.20 | 21.50 | 199,318 | +0.32(+1.49%) |
Oct 18, 2006 | 21.37 | 21.44 | 21.12 | 21.19 | 89,234 | -0.15(-0.69%) |
Oct 17, 2006 | 21.46 | 21.47 | 21.26 | 21.34 | 74,501 | -0.10(-0.49%) |
Oct 16, 2006 | 21.37 | 21.49 | 21.25 | 21.44 | 58,377 | +0.15(+0.73%) |
Oct 13, 2006 | 21.17 | 21.52 | 21.07 | 21.29 | 130,933 | +0.03(+0.14%) |
Oct 12, 2006 | 21.28 | 21.36 | 21.13 | 21.26 | 151,226 | +0.01(+0.05%) |
Oct 11, 2006 | 21.62 | 21.62 | 21.19 | 21.25 | 124,539 | -0.45(-2.07%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.62 | 21.70 | 88,400 | -0.14(-0.63%) |
Oct 09, 2006 | 21.76 | 21.85 | 21.73 | 21.83 | 39,196 | +0.04(+0.20%) |
Oct 06, 2006 | 21.77 | 21.82 | 21.67 | 21.79 | 60,045 | +0.01(+0.03%) |
Oct 05, 2006 | 22.08 | 22.08 | 21.76 | 21.78 | 212,106 | -0.28(-1.27%) |
Oct 04, 2006 | 22.01 | 22.07 | 21.91 | 22.06 | 216,554 | -0.15(-0.66%) |
Oct 03, 2006 | 22.07 | 22.29 | 21.91 | 22.21 | 306,622 | -0.05(-0.24%) |
Oct 02, 2006 | 21.76 | 22.27 | 21.76 | 22.26 | 167,905 | +0.40(+1.84%) |
Sep 29, 2006 | 22.09 | 22.16 | 21.75 | 21.86 | 154,840 | -0.38(-1.71%) |
Sep 28, 2006 | 21.85 | 22.27 | 21.81 | 22.24 | 198,206 | +0.43(+1.96%) |
Sep 27, 2006 | 21.57 | 21.84 | 21.53 | 21.81 | 175,133 | +0.17(+0.78%) |
Sep 26, 2006 | 21.87 | 21.88 | 21.62 | 21.64 | 93,404 | -0.16(-0.73%) |
Sep 25, 2006 | 21.59 | 21.96 | 21.58 | 21.80 | 161,512 | +0.24(+1.12%) |
Sep 22, 2006 | 21.52 | 21.65 | 21.49 | 21.56 | 93,682 | +0.09(+0.40%) |
Sep 21, 2006 | 21.42 | 21.63 | 21.42 | 21.48 | 214,052 | +0.10(+0.49%) |
Sep 20, 2006 | 21.34 | 21.63 | 21.34 | 21.37 | 204,322 | +0.03(+0.13%) |
Sep 19, 2006 | 21.25 | 21.51 | 21.23 | 21.34 | 112,029 | -0.10(-0.47%) |
Sep 18, 2006 | 21.57 | 21.61 | 21.33 | 21.44 | 162,624 | -0.12(-0.53%) |
Sep 15, 2006 | 21.51 | 21.66 | 21.47 | 21.56 | 121,481 | +0.08(+0.39%) |
Sep 14, 2006 | 21.41 | 21.55 | 21.37 | 21.48 | 134,269 | +0.15(+0.69%) |
Sep 13, 2006 | 21.33 | 21.37 | 21.08 | 21.33 | 131,211 | -0.05(-0.25%) |
Sep 12, 2006 | 21.11 | 21.44 | 21.11 | 21.38 | 219,055 | +0.36(+1.71%) |
Sep 11, 2006 | 21.11 | 21.16 | 20.89 | 21.02 | 245,465 | -0.13(-0.60%) |
Sep 08, 2006 | 21.19 | 21.23 | 21.13 | 21.15 | 150,948 | -0.11(-0.52%) |
Sep 07, 2006 | 21.50 | 21.62 | 21.20 | 21.26 | 744,456 | -0.32(-1.47%) |
Sep 06, 2006 | 21.56 | 21.65 | 21.44 | 21.58 | 184,029 | -0.05(-0.22%) |
Sep 05, 2006 | 21.51 | 21.70 | 21.51 | 21.62 | 176,523 | -0.09(-0.40%) |
Sep 01, 2006 | 21.80 | 21.84 | 21.64 | 21.71 | 130,655 | -0.08(-0.36%) |
Aug 31, 2006 | 21.63 | 21.85 | 21.56 | 21.79 | 215,164 | +0.16(+0.75%) |
Aug 30, 2006 | 21.63 | 21.64 | 21.45 | 21.63 | 161,790 | +0.06(+0.28%) |
Aug 29, 2006 | 21.43 | 21.58 | 21.40 | 21.57 | 152,338 | +0.12(+0.57%) |
Aug 28, 2006 | 21.17 | 21.51 | 21.17 | 21.44 | 140,106 | +0.20(+0.95%) |
Aug 25, 2006 | 21.46 | 21.46 | 21.03 | 21.24 | 133,713 | -0.25(-1.17%) |
Aug 24, 2006 | 21.57 | 21.62 | 21.41 | 21.49 | 112,863 | -0.08(-0.35%) |
Aug 23, 2006 | 21.48 | 21.68 | 21.38 | 21.57 | 244,075 | +0.17(+0.77%) |
Aug 22, 2006 | 21.49 | 21.52 | 21.26 | 21.40 | 248,800 | +0.31(+1.48%) |
Aug 21, 2006 | 20.99 | 21.18 | 20.97 | 21.09 | 149,836 | +0.34(+1.63%) |
Aug 18, 2006 | 20.71 | 20.81 | 20.70 | 20.75 | 97,296 | +0.07(+0.33%) |
Aug 17, 2006 | 20.56 | 20.77 | 20.52 | 20.68 | 119,257 | +0.09(+0.44%) |
Aug 16, 2006 | 20.68 | 20.75 | 20.53 | 20.59 | 91,180 | +0.22(+1.06%) |
Aug 15, 2006 | 20.26 | 20.38 | 20.23 | 20.38 | 82,006 | +0.21(+1.03%) |
Aug 14, 2006 | 20.40 | 20.40 | 20.14 | 20.17 | 95,072 | -0.16(-0.80%) |
Aug 11, 2006 | 20.12 | 20.34 | 20.12 | 20.33 | 78,115 | +0.24(+1.22%) |
Aug 10, 2006 | 20.40 | 20.40 | 20.04 | 20.09 | 65,883 | -0.31(-1.52%) |
Aug 09, 2006 | 20.40 | 20.59 | 20.32 | 20.40 | 90,346 | +0.05(+0.25%) |
Aug 08, 2006 | 20.21 | 20.45 | 20.21 | 20.35 | 128,987 | +0.14(+0.68%) |
Aug 07, 2006 | 20.04 | 20.25 | 20.04 | 20.21 | 23,351 | +0.05(+0.25%) |
Aug 04, 2006 | 20.26 | 20.30 | 20.02 | 20.16 | 94,794 | -0.06(-0.28%) |
Aug 03, 2006 | 19.96 | 20.30 | 19.96 | 20.22 | 113,419 | +0.06(+0.30%) |
Aug 02, 2006 | 20.34 | 20.35 | 20.14 | 20.16 | 102,300 | -0.29(-1.41%) |
Aug 01, 2006 | 20.25 | 20.48 | 20.18 | 20.44 | 137,604 | +0.05(+0.25%) |
Jul 31, 2006 | 20.59 | 20.59 | 20.27 | 20.39 | 130,377 | -0.02(-0.09%) |
Jul 28, 2006 | 20.51 | 20.60 | 20.30 | 20.41 | 333,865 | +0.08(+0.37%) |
Jul 27, 2006 | 20.61 | 20.63 | 20.30 | 20.34 | 73,945 | -0.19(-0.91%) |
Jul 26, 2006 | 20.30 | 20.55 | 20.30 | 20.52 | 85,620 | +0.23(+1.12%) |
Jul 25, 2006 | 20.17 | 20.32 | 20.17 | 20.30 | 59,489 | +0.16(+0.79%) |
Jul 24, 2006 | 20.04 | 20.16 | 19.95 | 20.14 | 62,825 | +0.13(+0.65%) |
Jul 21, 2006 | 19.99 | 20.14 | 19.95 | 20.01 | 118,701 | +0.01(+0.07%) |
Jul 20, 2006 | 20.04 | 20.16 | 19.96 | 19.99 | 115,365 | +0.07(+0.34%) |
Jul 19, 2006 | 19.43 | 19.96 | 19.43 | 19.93 | 154,840 | +0.50(+2.57%) |
Jul 18, 2006 | 19.30 | 19.46 | 19.28 | 19.43 | 82,006 | +0.13(+0.67%) |
Jul 17, 2006 | 19.47 | 19.52 | 19.29 | 19.30 | 108,416 | -0.20(-1.01%) |
Jul 14, 2006 | 19.57 | 19.61 | 19.33 | 19.49 | 164,847 | -0.08(-0.39%) |
Jul 13, 2006 | 19.62 | 19.78 | 19.51 | 19.57 | 204,878 | -0.13(-0.64%) |
Jul 12, 2006 | 19.78 | 19.80 | 19.65 | 19.70 | 112,863 | -0.16(-0.81%) |
Jul 11, 2006 | 19.64 | 19.87 | 19.64 | 19.86 | 120,925 | +0.13(+0.66%) |
Jul 10, 2006 | 19.80 | 19.80 | 19.63 | 19.73 | 109,527 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.89 | 19.62 | 19.86 | 166,237 | +0.20(+1.01%) |
Jul 06, 2006 | 19.57 | 19.70 | 19.54 | 19.66 | 123,705 | +0.05(+0.24%) |
Jul 05, 2006 | 19.56 | 19.63 | 19.42 | 19.62 | 1,006,045 | +0.10(+0.50%) |
Jul 03, 2006 | 19.40 | 19.55 | 19.40 | 19.52 | 30,578 | +0.12(+0.63%) |
Jun 30, 2006 | 19.57 | 19.57 | 19.32 | 19.40 | 155,952 | -0.01(-0.07%) |
Jun 29, 2006 | 19.21 | 19.43 | 19.15 | 19.41 | 958,508 | +0.37(+1.95%) |
Jun 28, 2006 | 18.95 | 19.06 | 18.87 | 19.04 | 142,052 | +0.09(+0.47%) |
Jun 27, 2006 | 19.04 | 19.08 | 18.93 | 18.95 | 912,918 | -0.09(-0.45%) |
Jun 26, 2006 | 18.93 | 19.07 | 18.90 | 19.04 | 960,176 | +0.17(+0.88%) |
Jun 23, 2006 | 18.90 | 18.98 | 18.77 | 18.87 | 1,011,048 | -0.10(-0.55%) |
Jun 22, 2006 | 19.00 | 19.19 | 18.96 | 18.98 | 127,041 | -0.21(-1.09%) |
Jun 21, 2006 | 19.04 | 19.28 | 19.04 | 19.18 | 111,195 | +0.15(+0.81%) |
Jun 20, 2006 | 19.18 | 19.22 | 18.99 | 19.03 | 84,230 | -0.04(-0.19%) |
Jun 19, 2006 | 19.12 | 19.21 | 18.94 | 19.07 | 123,427 | -0.09(-0.47%) |
Jun 16, 2006 | 19.32 | 19.39 | 19.14 | 19.16 | 109,527 | -0.32(-1.64%) |
Jun 15, 2006 | 19.59 | 19.62 | 19.39 | 19.48 | 143,998 | -0.02(-0.09%) |
Jun 14, 2006 | 19.44 | 19.58 | 19.30 | 19.49 | 147,890 | +0.20(+1.04%) |
Jun 13, 2006 | 19.82 | 19.96 | 19.27 | 19.29 | 210,160 | -0.85(-4.21%) |
Jun 12, 2006 | 20.14 | 20.17 | 20.02 | 20.14 | 90,068 | +0.14(+0.70%) |
Jun 09, 2006 | 20.05 | 20.16 | 19.92 | 20.00 | 60,879 | +0.17(+0.87%) |
Jun 08, 2006 | 19.72 | 19.86 | 19.55 | 19.83 | 185,419 | -0.05(-0.27%) |
Jun 07, 2006 | 20.03 | 20.17 | 19.85 | 19.88 | 96,184 | -0.14(-0.72%) |
Jun 06, 2006 | 19.98 | 20.04 | 19.75 | 20.03 | 165,125 | -0.09(-0.45%) |
Jun 05, 2006 | 20.36 | 20.36 | 20.12 | 20.12 | 85,620 | -0.29(-1.41%) |
Jun 02, 2006 | 20.56 | 20.57 | 20.39 | 20.40 | 111,195 | +0.03(+0.16%) |
Jun 01, 2006 | 20.17 | 20.43 | 20.12 | 20.37 | 87,288 | -0.01(-0.05%) |
May 31, 2006 | 20.46 | 20.49 | 20.25 | 20.38 | 184,863 | -0.00(-0.02%) |
May 30, 2006 | 20.25 | 20.44 | 20.16 | 20.39 | 113,419 | +0.13(+0.66%) |
May 26, 2006 | 20.04 | 20.25 | 20.04 | 20.25 | 698,032 | +0.18(+0.91%) |
May 25, 2006 | 20.01 | 20.07 | 19.84 | 20.07 | 927,374 | +0.26(+1.29%) |
May 24, 2006 | 19.88 | 20.00 | 19.44 | 19.81 | 142,330 | +0.03(+0.15%) |
May 23, 2006 | 19.63 | 19.89 | 19.50 | 19.78 | 75,335 | +0.18(+0.94%) |
May 22, 2006 | 19.73 | 19.73 | 19.43 | 19.60 | 67,273 | -0.22(-1.11%) |
May 19, 2006 | 19.46 | 19.94 | 19.44 | 19.82 | 110,639 | +0.17(+0.86%) |
May 18, 2006 | 19.98 | 19.98 | 19.59 | 19.65 | 698,866 | -0.36(-1.80%) |
May 17, 2006 | 20.31 | 20.31 | 19.96 | 20.01 | 120,369 | -0.31(-1.52%) |
May 16, 2006 | 20.15 | 20.37 | 20.11 | 20.32 | 122,593 | +0.26(+1.29%) |
May 15, 2006 | 20.08 | 20.22 | 19.91 | 20.06 | 154,840 | -0.05(-0.23%) |
May 12, 2006 | 19.87 | 20.17 | 19.70 | 20.11 | 739,452 | +0.16(+0.81%) |
May 11, 2006 | 20.30 | 20.31 | 19.90 | 19.95 | 170,407 | -0.43(-2.12%) |
May 10, 2006 | 20.34 | 20.44 | 20.27 | 20.38 | 60,323 | +0.05(+0.23%) |
May 09, 2006 | 20.25 | 20.41 | 20.22 | 20.33 | 84,230 | +0.17(+0.84%) |
May 08, 2006 | 20.41 | 20.46 | 20.13 | 20.16 | 109,249 | -0.25(-1.23%) |
May 05, 2006 | 20.17 | 20.42 | 20.15 | 20.41 | 214,608 | +0.32(+1.61%) |
May 04, 2006 | 20.32 | 20.37 | 20.08 | 20.09 | 126,485 | -0.26(-1.29%) |
May 03, 2006 | 20.59 | 20.64 | 20.32 | 20.35 | 62,547 | -0.41(-1.99%) |
May 02, 2006 | 20.71 | 20.86 | 20.64 | 20.77 | 83,396 | +0.05(+0.24%) |
May 01, 2006 | 20.91 | 20.94 | 20.71 | 20.72 | 51,984 | -0.15(-0.71%) |
Apr 28, 2006 | 20.89 | 20.95 | 20.77 | 20.86 | 168,461 | -0.02(-0.09%) |
Apr 27, 2006 | 20.65 | 20.89 | 20.60 | 20.88 | 92,848 | +0.22(+1.04%) |
Apr 26, 2006 | 20.41 | 20.71 | 20.41 | 20.67 | 82,562 | +0.34(+1.68%) |
Apr 25, 2006 | 20.20 | 20.35 | 20.20 | 20.32 | 65,605 | +0.16(+0.80%) |
Apr 24, 2006 | 20.16 | 20.22 | 20.09 | 20.16 | 148,168 | -0.01(-0.04%) |
Apr 21, 2006 | 20.16 | 20.20 | 20.00 | 20.17 | 78,949 | +0.08(+0.41%) |
Apr 20, 2006 | 20.32 | 20.32 | 20.04 | 20.09 | 73,945 | -0.24(-1.19%) |
Apr 19, 2006 | 20.26 | 20.51 | 20.26 | 20.33 | 61,435 | -0.07(-0.35%) |
Apr 18, 2006 | 20.20 | 20.40 | 20.09 | 20.40 | 46,424 | +0.20(+1.00%) |
Apr 17, 2006 | 20.27 | 20.28 | 20.17 | 20.20 | 33,636 | +0.06(+0.30%) |
Apr 13, 2006 | 20.14 | 20.21 | 20.06 | 20.14 | 72,555 | -0.01(-0.04%) |
Apr 12, 2006 | 20.32 | 20.34 | 20.10 | 20.14 | 94,516 | -0.25(-1.22%) |
Apr 11, 2006 | 20.54 | 20.58 | 20.38 | 20.39 | 79,783 | -0.13(-0.63%) |
Apr 10, 2006 | 20.69 | 20.71 | 20.45 | 20.52 | 61,157 | -0.10(-0.51%) |
Apr 07, 2006 | 20.75 | 20.78 | 20.60 | 20.63 | 50,594 | -0.05(-0.23%) |
Apr 06, 2006 | 20.36 | 20.70 | 20.36 | 20.67 | 217,666 | +0.31(+1.50%) |
Apr 05, 2006 | 20.36 | 20.45 | 20.29 | 20.37 | 343,595 | -0.08(-0.40%) |
Apr 04, 2006 | 20.34 | 20.49 | 20.31 | 20.45 | 42,254 | +0.05(+0.23%) |