Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.05 | 24.19 | 23.69 | 23.70 | 225,803 | -0.26(-1.10%) |
Apr 27, 2007 | 23.99 | 24.13 | 23.83 | 23.96 | 249,082 | -0.00(-0.02%) |
Apr 26, 2007 | 23.88 | 24.09 | 23.79 | 23.97 | 117,324 | +0.02(+0.09%) |
Apr 25, 2007 | 23.65 | 24.11 | 23.65 | 23.95 | 539,601 | +0.40(+1.68%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.42 | 23.55 | 1,444,678 | -0.02(-0.09%) |
Apr 23, 2007 | 23.63 | 23.82 | 23.57 | 23.57 | 237,908 | -0.01(-0.05%) |
Apr 20, 2007 | 23.39 | 23.63 | 23.36 | 23.59 | 151,311 | +0.43(+1.86%) |
Apr 19, 2007 | 23.21 | 23.30 | 23.12 | 23.16 | 198,334 | -0.29(-1.25%) |
Apr 18, 2007 | 23.49 | 23.50 | 23.33 | 23.45 | 244,426 | -0.11(-0.48%) |
Apr 17, 2007 | 23.78 | 23.80 | 23.49 | 23.56 | 161,088 | -0.08(-0.32%) |
Apr 16, 2007 | 23.58 | 23.71 | 23.39 | 23.64 | 260,721 | +0.12(+0.50%) |
Apr 13, 2007 | 23.50 | 23.60 | 23.42 | 23.52 | 314,728 | +0.00(+0.00%) |
Apr 12, 2007 | 23.36 | 23.56 | 23.13 | 23.52 | 926,959 | +0.21(+0.92%) |
Apr 11, 2007 | 23.29 | 23.42 | 23.12 | 23.30 | 418,551 | +0.03(+0.11%) |
Apr 10, 2007 | 23.12 | 23.36 | 23.10 | 23.28 | 394,341 | +0.35(+1.53%) |
Apr 09, 2007 | 23.03 | 23.24 | 22.93 | 22.93 | 871,555 | -0.07(-0.32%) |
Apr 05, 2007 | 22.88 | 23.07 | 22.88 | 23.00 | 194,610 | +0.10(+0.42%) |
Apr 04, 2007 | 22.60 | 22.96 | 22.60 | 22.91 | 285,862 | +0.08(+0.36%) |
Apr 03, 2007 | 22.72 | 22.89 | 22.57 | 22.82 | 388,754 | +0.10(+0.44%) |
Apr 02, 2007 | 22.57 | 22.80 | 22.50 | 22.72 | 165,279 | +0.30(+1.35%) |
Mar 30, 2007 | 22.74 | 22.75 | 22.42 | 22.42 | 489,784 | -0.33(-1.46%) |
Mar 29, 2007 | 22.75 | 22.82 | 22.57 | 22.75 | 444,623 | +0.17(+0.75%) |
Mar 28, 2007 | 22.66 | 22.74 | 22.49 | 22.58 | 854,329 | -0.02(-0.10%) |
Mar 27, 2007 | 22.49 | 22.65 | 22.42 | 22.60 | 244,892 | +0.09(+0.39%) |
Mar 26, 2007 | 22.63 | 22.63 | 22.31 | 22.52 | 174,590 | +0.09(+0.41%) |
Mar 23, 2007 | 22.34 | 22.50 | 22.30 | 22.42 | 1,420,002 | +0.06(+0.29%) |
Mar 22, 2007 | 22.19 | 22.48 | 22.15 | 22.36 | 847,345 | +0.40(+1.84%) |
Mar 21, 2007 | 21.65 | 22.07 | 21.65 | 21.96 | 284,000 | +0.37(+1.72%) |
Mar 20, 2007 | 21.50 | 21.63 | 21.38 | 21.58 | 256,066 | +0.11(+0.53%) |
Mar 19, 2007 | 21.27 | 21.52 | 21.27 | 21.47 | 678,342 | +0.41(+1.96%) |
Mar 16, 2007 | 21.27 | 21.36 | 21.00 | 21.06 | 350,112 | -0.21(-0.97%) |
Mar 15, 2007 | 21.26 | 21.39 | 21.20 | 21.26 | 135,947 | -0.06(-0.26%) |
Mar 14, 2007 | 21.19 | 21.32 | 20.91 | 21.32 | 841,759 | +0.30(+1.44%) |
Mar 13, 2007 | 21.32 | 21.57 | 21.02 | 21.02 | 284,000 | -0.30(-1.41%) |
Mar 12, 2007 | 21.20 | 21.41 | 21.18 | 21.32 | 241,633 | -0.08(-0.36%) |
Mar 09, 2007 | 21.53 | 21.53 | 21.28 | 21.40 | 222,544 | +0.01(+0.06%) |
Mar 08, 2007 | 21.48 | 21.53 | 21.29 | 21.38 | 256,997 | +0.08(+0.38%) |
Mar 07, 2007 | 20.77 | 21.65 | 20.77 | 21.30 | 354,767 | +0.30(+1.44%) |
Mar 06, 2007 | 20.96 | 21.03 | 20.83 | 21.00 | 194,144 | +0.40(+1.92%) |
Mar 05, 2007 | 20.48 | 20.87 | 20.48 | 20.60 | 419,482 | -0.20(-0.97%) |
Mar 02, 2007 | 21.05 | 21.11 | 20.72 | 20.80 | 362,682 | -0.35(-1.65%) |
Mar 01, 2007 | 20.81 | 21.35 | 20.70 | 21.15 | 556,440 | -0.03(-0.13%) |
Feb 28, 2007 | 21.37 | 21.48 | 21.15 | 21.18 | 407,843 | +0.04(+0.18%) |
Feb 27, 2007 | 21.71 | 21.91 | 21.06 | 21.14 | 377,581 | -0.86(-3.92%) |
Feb 26, 2007 | 22.01 | 22.15 | 21.94 | 22.00 | 195,234 | +0.14(+0.63%) |
Feb 23, 2007 | 21.95 | 21.99 | 21.83 | 21.87 | 521,443 | +0.04(+0.17%) |
Feb 22, 2007 | 21.59 | 21.87 | 21.56 | 21.83 | 612,696 | +0.20(+0.92%) |
Feb 21, 2007 | 21.41 | 21.65 | 21.30 | 21.63 | 271,895 | +0.18(+0.83%) |
Feb 20, 2007 | 21.36 | 21.46 | 21.33 | 21.45 | 209,043 | -0.17(-0.79%) |
Feb 16, 2007 | 21.65 | 21.68 | 21.57 | 21.62 | 241,167 | +0.01(+0.04%) |
Feb 15, 2007 | 21.69 | 21.73 | 21.51 | 21.61 | 169,003 | -0.24(-1.09%) |
Feb 14, 2007 | 21.91 | 22.04 | 21.72 | 21.85 | 390,640 | +0.06(+0.27%) |
Feb 13, 2007 | 21.56 | 21.82 | 21.56 | 21.79 | 343,044 | +0.27(+1.24%) |
Feb 12, 2007 | 21.73 | 21.73 | 21.43 | 21.53 | 334,748 | -0.27(-1.22%) |
Feb 09, 2007 | 21.97 | 21.97 | 21.72 | 21.79 | 494,440 | -0.08(-0.38%) |
Feb 08, 2007 | 21.67 | 21.92 | 21.55 | 21.88 | 262,584 | +0.21(+0.95%) |
Feb 07, 2007 | 21.91 | 21.98 | 21.58 | 21.67 | 481,869 | -0.12(-0.56%) |
Feb 06, 2007 | 21.96 | 22.04 | 21.68 | 21.79 | 696,965 | -0.09(-0.43%) |
Feb 05, 2007 | 21.95 | 22.07 | 21.82 | 21.89 | 182,505 | -0.03(-0.13%) |
Feb 02, 2007 | 21.89 | 22.02 | 21.68 | 21.92 | 273,292 | +0.06(+0.29%) |
Feb 01, 2007 | 21.77 | 21.94 | 21.59 | 21.85 | 244,426 | +0.20(+0.91%) |
Jan 31, 2007 | 21.47 | 21.76 | 21.44 | 21.66 | 604,781 | +0.10(+0.45%) |
Jan 30, 2007 | 21.27 | 21.62 | 21.22 | 21.56 | 567,069 | +0.46(+2.20%) |
Jan 29, 2007 | 21.20 | 21.39 | 21.04 | 21.10 | 206,715 | -0.09(-0.41%) |
Jan 26, 2007 | 21.35 | 21.38 | 21.14 | 21.18 | 220,216 | +0.03(+0.12%) |
Jan 25, 2007 | 21.48 | 21.56 | 21.11 | 21.16 | 1,237,497 | -0.42(-1.93%) |
Jan 24, 2007 | 21.47 | 21.62 | 21.21 | 21.57 | 649,942 | +0.09(+0.41%) |
Jan 23, 2007 | 21.26 | 21.60 | 21.20 | 21.49 | 1,177,438 | +0.52(+2.50%) |
Jan 22, 2007 | 21.20 | 21.25 | 20.86 | 20.96 | 568,001 | -0.11(-0.51%) |
Jan 19, 2007 | 20.50 | 21.09 | 20.50 | 21.07 | 515,391 | +0.53(+2.59%) |
Jan 18, 2007 | 20.79 | 20.92 | 20.40 | 20.54 | 745,385 | -0.14(-0.70%) |
Jan 17, 2007 | 20.50 | 20.78 | 20.49 | 20.68 | 300,295 | +0.23(+1.13%) |
Jan 16, 2007 | 20.53 | 20.74 | 20.36 | 20.45 | 405,049 | -0.22(-1.08%) |
Jan 12, 2007 | 20.26 | 20.71 | 20.26 | 20.67 | 286,794 | +0.55(+2.71%) |
Jan 11, 2007 | 20.25 | 20.75 | 20.09 | 20.13 | 583,365 | -0.15(-0.72%) |
Jan 10, 2007 | 20.42 | 20.53 | 20.18 | 20.27 | 1,000,985 | -0.35(-1.69%) |
Jan 09, 2007 | 20.52 | 20.79 | 20.40 | 20.62 | 658,788 | -0.21(-1.02%) |
Jan 08, 2007 | 21.09 | 21.09 | 20.63 | 20.83 | 582,433 | +0.04(+0.21%) |
Jan 05, 2007 | 20.69 | 20.86 | 20.56 | 20.79 | 565,207 | +0.13(+0.64%) |
Jan 04, 2007 | 20.91 | 20.95 | 20.59 | 20.66 | 559,155 | -0.40(-1.89%) |
Jan 03, 2007 | 21.54 | 21.54 | 20.92 | 21.06 | 1,582,022 | -0.82(-3.75%) |
Dec 29, 2006 | 21.98 | 22.02 | 21.84 | 21.88 | 249,082 | -0.22(-0.99%) |
Dec 28, 2006 | 22.08 | 22.13 | 21.99 | 22.10 | 186,229 | +0.05(+0.20%) |
Dec 27, 2006 | 21.91 | 22.07 | 21.75 | 22.05 | 192,747 | +0.23(+1.04%) |
Dec 26, 2006 | 21.96 | 21.99 | 21.66 | 21.82 | 224,872 | +0.02(+0.09%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.80 | 21.80 | 229,993 | -0.18(-0.83%) |
Dec 21, 2006 | 22.24 | 22.24 | 21.82 | 21.99 | 194,610 | -0.13(-0.59%) |
Dec 20, 2006 | 22.38 | 22.41 | 22.11 | 22.12 | 531,686 | -0.33(-1.49%) |
Dec 19, 2006 | 21.91 | 22.50 | 21.85 | 22.45 | 356,630 | +0.34(+1.53%) |
Dec 18, 2006 | 22.71 | 22.71 | 22.10 | 22.11 | 354,767 | -0.66(-2.91%) |
Dec 15, 2006 | 23.03 | 23.03 | 22.76 | 22.78 | 194,144 | -0.23(-1.01%) |
Dec 14, 2006 | 22.68 | 23.09 | 22.68 | 23.01 | 251,410 | +0.38(+1.70%) |
Dec 13, 2006 | 22.45 | 22.69 | 22.40 | 22.62 | 199,265 | +0.20(+0.89%) |
Dec 12, 2006 | 22.48 | 22.57 | 22.28 | 22.42 | 163,416 | +0.05(+0.23%) |
Dec 11, 2006 | 22.33 | 22.47 | 22.23 | 22.37 | 170,865 | +0.00(+0.02%) |
Dec 08, 2006 | 22.60 | 22.60 | 22.36 | 22.37 | 147,121 | -0.07(-0.30%) |
Dec 07, 2006 | 22.62 | 22.62 | 22.32 | 22.43 | 135,016 | -0.16(-0.69%) |
Dec 06, 2006 | 22.60 | 22.83 | 22.56 | 22.59 | 151,311 | -0.05(-0.24%) |
Dec 05, 2006 | 22.80 | 22.80 | 22.48 | 22.65 | 220,682 | +0.06(+0.27%) |
Dec 04, 2006 | 22.60 | 22.60 | 22.37 | 22.59 | 526,099 | -0.01(-0.06%) |
Dec 01, 2006 | 22.25 | 22.63 | 22.17 | 22.60 | 1,131,812 | +0.08(+0.33%) |
Nov 30, 2006 | 22.38 | 22.64 | 22.27 | 22.52 | 413,895 | +0.16(+0.73%) |
Nov 29, 2006 | 21.70 | 22.44 | 21.70 | 22.36 | 351,974 | +0.67(+3.10%) |
Nov 28, 2006 | 21.46 | 21.75 | 21.46 | 21.69 | 209,974 | +0.38(+1.80%) |
Nov 27, 2006 | 21.41 | 21.59 | 21.25 | 21.30 | 307,279 | -0.14(-0.65%) |
Nov 24, 2006 | 21.44 | 21.57 | 21.43 | 21.44 | 91,718 | -0.03(-0.16%) |
Nov 22, 2006 | 21.63 | 21.64 | 21.26 | 21.48 | 385,030 | -0.12(-0.54%) |
Nov 21, 2006 | 21.37 | 21.63 | 21.29 | 21.59 | 661,116 | +0.39(+1.83%) |
Nov 20, 2006 | 21.16 | 21.39 | 21.07 | 21.20 | 2,503,395 | -0.06(-0.30%) |
Nov 17, 2006 | 20.85 | 21.32 | 20.83 | 21.27 | 635,975 | +0.24(+1.14%) |
Nov 16, 2006 | 21.81 | 21.91 | 21.03 | 21.03 | 2,780,412 | -0.63(-2.93%) |
Nov 15, 2006 | 21.47 | 21.78 | 21.46 | 21.66 | 1,820,862 | +0.19(+0.89%) |
Nov 14, 2006 | 21.43 | 21.58 | 21.31 | 21.47 | 403,187 | +0.09(+0.40%) |
Nov 13, 2006 | 21.18 | 21.51 | 21.18 | 21.38 | 188,092 | +0.03(+0.16%) |
Nov 10, 2006 | 21.55 | 21.55 | 21.25 | 21.35 | 438,571 | -0.24(-1.13%) |
Nov 09, 2006 | 21.51 | 21.78 | 21.44 | 21.59 | 351,508 | +0.19(+0.90%) |
Nov 08, 2006 | 20.98 | 21.42 | 20.98 | 21.40 | 476,282 | +0.37(+1.77%) |
Nov 07, 2006 | 21.19 | 21.26 | 20.92 | 21.03 | 656,460 | -0.19(-0.89%) |
Nov 06, 2006 | 21.02 | 21.27 | 20.89 | 21.22 | 336,144 | +0.23(+1.07%) |
Nov 03, 2006 | 20.58 | 21.08 | 20.58 | 20.99 | 251,875 | +0.43(+2.08%) |
Nov 02, 2006 | 20.43 | 20.69 | 20.36 | 20.57 | 254,203 | +0.02(+0.11%) |
Nov 01, 2006 | 20.71 | 20.80 | 20.36 | 20.54 | 593,142 | -0.18(-0.89%) |
Oct 31, 2006 | 20.45 | 20.74 | 20.26 | 20.73 | 315,659 | +0.20(+0.99%) |
Oct 30, 2006 | 20.62 | 20.78 | 20.45 | 20.52 | 580,106 | -0.30(-1.42%) |
Oct 27, 2006 | 21.05 | 21.15 | 20.80 | 20.82 | 213,698 | -0.20(-0.94%) |
Oct 26, 2006 | 21.26 | 21.29 | 20.89 | 21.02 | 315,659 | -0.05(-0.23%) |
Oct 25, 2006 | 20.67 | 21.20 | 20.63 | 21.07 | 416,689 | +0.36(+1.72%) |
Oct 24, 2006 | 20.34 | 20.74 | 20.34 | 20.71 | 424,604 | +0.37(+1.80%) |
Oct 23, 2006 | 20.09 | 20.42 | 20.06 | 20.34 | 196,472 | +0.02(+0.09%) |
Oct 20, 2006 | 20.56 | 20.56 | 20.25 | 20.33 | 326,367 | -0.21(-1.01%) |
Oct 19, 2006 | 20.15 | 20.54 | 20.15 | 20.53 | 163,882 | +0.37(+1.85%) |
Oct 18, 2006 | 20.34 | 20.44 | 20.02 | 20.16 | 306,348 | -0.13(-0.66%) |
Oct 17, 2006 | 20.40 | 20.40 | 20.15 | 20.29 | 142,931 | -0.14(-0.66%) |
Oct 16, 2006 | 20.02 | 20.45 | 20.02 | 20.43 | 582,433 | +0.45(+2.27%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.83 | 19.98 | 179,711 | +0.27(+1.37%) |
Oct 12, 2006 | 19.33 | 19.72 | 19.33 | 19.70 | 262,584 | +0.35(+1.80%) |
Oct 11, 2006 | 19.52 | 19.61 | 19.30 | 19.36 | 628,991 | -0.26(-1.34%) |
Oct 10, 2006 | 19.29 | 19.68 | 19.28 | 19.62 | 1,040,559 | +0.29(+1.49%) |
Oct 09, 2006 | 19.73 | 19.76 | 19.29 | 19.33 | 1,402,776 | -0.24(-1.24%) |
Oct 06, 2006 | 19.41 | 19.60 | 19.26 | 19.57 | 182,039 | +0.02(+0.11%) |
Oct 05, 2006 | 19.61 | 19.65 | 19.36 | 19.55 | 344,990 | +0.27(+1.43%) |
Oct 04, 2006 | 18.97 | 19.32 | 18.71 | 19.28 | 651,338 | +0.30(+1.57%) |
Oct 03, 2006 | 19.48 | 19.48 | 18.97 | 18.98 | 764,473 | -0.68(-3.46%) |
Oct 02, 2006 | 19.93 | 20.01 | 19.65 | 19.66 | 1,879,990 | -0.26(-1.32%) |
Sep 29, 2006 | 19.80 | 19.99 | 19.66 | 19.92 | 154,105 | +0.14(+0.69%) |
Sep 28, 2006 | 19.91 | 20.04 | 19.76 | 19.78 | 348,249 | -0.03(-0.16%) |
Sep 27, 2006 | 19.70 | 19.89 | 19.44 | 19.82 | 261,187 | +0.33(+1.71%) |
Sep 26, 2006 | 19.08 | 19.51 | 19.08 | 19.48 | 266,308 | +0.35(+1.85%) |
Sep 25, 2006 | 19.01 | 19.22 | 18.70 | 19.13 | 640,165 | +0.03(+0.18%) |
Sep 22, 2006 | 19.33 | 19.33 | 19.00 | 19.09 | 135,016 | -0.12(-0.60%) |
Sep 21, 2006 | 18.93 | 19.37 | 18.93 | 19.21 | 504,682 | +0.29(+1.51%) |
Sep 20, 2006 | 19.32 | 19.44 | 18.91 | 18.92 | 770,991 | -0.45(-2.34%) |
Sep 19, 2006 | 19.74 | 19.76 | 19.25 | 19.38 | 201,128 | -0.33(-1.66%) |
Sep 18, 2006 | 19.37 | 19.82 | 19.33 | 19.70 | 293,777 | +0.45(+2.35%) |
Sep 15, 2006 | 19.18 | 19.32 | 19.11 | 19.25 | 445,554 | +0.02(+0.11%) |
Sep 14, 2006 | 19.65 | 19.68 | 19.15 | 19.23 | 248,616 | -0.38(-1.94%) |
Sep 13, 2006 | 19.31 | 19.72 | 19.31 | 19.61 | 275,620 | +0.35(+1.82%) |
Sep 12, 2006 | 19.29 | 19.54 | 19.12 | 19.26 | 853,863 | -0.13(-0.65%) |
Sep 11, 2006 | 19.77 | 19.77 | 19.32 | 19.38 | 768,663 | -0.64(-3.20%) |
Sep 08, 2006 | 20.46 | 20.53 | 20.02 | 20.02 | 418,551 | -0.43(-2.11%) |
Sep 07, 2006 | 20.33 | 20.54 | 20.28 | 20.46 | 342,662 | -0.03(-0.13%) |
Sep 06, 2006 | 20.85 | 20.91 | 20.42 | 20.48 | 238,839 | -0.62(-2.92%) |
Sep 05, 2006 | 20.74 | 21.11 | 20.73 | 21.10 | 278,879 | +0.28(+1.36%) |
Sep 01, 2006 | 20.66 | 20.82 | 20.59 | 20.82 | 235,580 | +0.28(+1.37%) |
Aug 31, 2006 | 20.58 | 20.76 | 20.53 | 20.53 | 426,466 | -0.18(-0.85%) |
Aug 30, 2006 | 21.04 | 21.04 | 20.51 | 20.71 | 410,171 | -0.33(-1.56%) |
Aug 29, 2006 | 21.01 | 21.05 | 20.83 | 21.04 | 304,020 | -0.07(-0.34%) |
Aug 28, 2006 | 21.20 | 21.29 | 21.09 | 21.11 | 229,062 | -0.32(-1.47%) |
Aug 25, 2006 | 21.40 | 21.62 | 21.38 | 21.43 | 216,026 | +0.10(+0.47%) |
Aug 24, 2006 | 21.01 | 21.32 | 21.00 | 21.32 | 189,488 | +0.28(+1.32%) |
Aug 23, 2006 | 21.35 | 21.37 | 20.98 | 21.05 | 158,295 | -0.33(-1.54%) |
Aug 22, 2006 | 21.21 | 21.38 | 21.21 | 21.38 | 209,508 | +0.07(+0.34%) |
Aug 21, 2006 | 21.39 | 21.39 | 21.20 | 21.30 | 265,377 | +0.15(+0.71%) |
Aug 18, 2006 | 20.94 | 21.15 | 20.75 | 21.15 | 111,272 | +0.30(+1.43%) |
Aug 17, 2006 | 20.73 | 20.87 | 20.65 | 20.85 | 451,607 | -0.08(-0.39%) |
Aug 16, 2006 | 21.01 | 21.23 | 20.81 | 20.94 | 296,105 | -0.12(-0.59%) |
Aug 15, 2006 | 21.11 | 21.12 | 20.94 | 21.06 | 243,495 | +0.06(+0.31%) |
Aug 14, 2006 | 21.21 | 21.21 | 20.88 | 21.00 | 284,466 | -0.33(-1.53%) |
Aug 11, 2006 | 21.39 | 21.42 | 21.24 | 21.32 | 78,682 | -0.05(-0.25%) |
Aug 10, 2006 | 21.26 | 21.40 | 21.20 | 21.38 | 229,062 | -0.09(-0.42%) |
Aug 09, 2006 | 21.52 | 21.78 | 21.45 | 21.47 | 291,449 | +0.08(+0.38%) |
Aug 08, 2006 | 21.43 | 21.61 | 21.37 | 21.38 | 256,997 | -0.04(-0.18%) |
Aug 07, 2006 | 21.48 | 21.58 | 21.23 | 21.42 | 250,944 | +0.18(+0.86%) |
Aug 04, 2006 | 21.56 | 21.56 | 21.05 | 21.24 | 204,852 | -0.17(-0.77%) |
Aug 03, 2006 | 21.35 | 21.60 | 21.29 | 21.41 | 193,213 | -0.15(-0.71%) |
Aug 02, 2006 | 21.76 | 21.91 | 21.46 | 21.56 | 282,603 | +0.01(+0.04%) |
Aug 01, 2006 | 21.48 | 21.57 | 21.26 | 21.55 | 243,029 | +0.09(+0.43%) |
Jul 31, 2006 | 21.36 | 21.57 | 21.20 | 21.46 | 167,141 | +0.27(+1.29%) |
Jul 28, 2006 | 21.21 | 21.23 | 20.88 | 21.18 | 262,118 | -0.06(-0.27%) |
Jul 27, 2006 | 21.58 | 21.62 | 21.18 | 21.24 | 447,417 | -0.11(-0.49%) |
Jul 26, 2006 | 20.87 | 21.48 | 20.87 | 21.35 | 432,053 | +0.39(+1.84%) |
Jul 25, 2006 | 20.74 | 21.02 | 20.66 | 20.96 | 282,138 | +0.38(+1.87%) |
Jul 24, 2006 | 20.14 | 20.63 | 20.10 | 20.58 | 222,079 | +0.60(+3.01%) |
Jul 21, 2006 | 20.33 | 20.33 | 19.98 | 19.98 | 315,194 | -0.34(-1.66%) |
Jul 20, 2006 | 20.68 | 20.78 | 20.31 | 20.31 | 154,105 | -0.41(-1.98%) |
Jul 19, 2006 | 20.56 | 20.78 | 20.40 | 20.72 | 280,275 | +0.15(+0.71%) |
Jul 18, 2006 | 20.69 | 20.73 | 20.27 | 20.58 | 177,849 | +0.08(+0.37%) |
Jul 17, 2006 | 21.00 | 21.00 | 20.39 | 20.50 | 532,151 | -0.63(-2.97%) |
Jul 14, 2006 | 21.02 | 21.15 | 20.68 | 21.13 | 297,967 | +0.27(+1.31%) |
Jul 13, 2006 | 21.05 | 21.15 | 20.85 | 20.86 | 301,226 | -0.19(-0.90%) |
Jul 12, 2006 | 21.17 | 21.22 | 20.93 | 21.05 | 182,505 | -0.05(-0.24%) |
Jul 11, 2006 | 20.94 | 21.15 | 20.83 | 21.10 | 79,613 | +0.38(+1.84%) |
Jul 10, 2006 | 20.61 | 20.91 | 20.59 | 20.72 | 285,862 | +0.04(+0.20%) |
Jul 07, 2006 | 20.97 | 21.19 | 20.61 | 20.68 | 353,836 | -0.28(-1.35%) |
Jul 06, 2006 | 20.97 | 21.14 | 20.88 | 20.96 | 353,371 | -0.00(-0.01%) |
Jul 05, 2006 | 20.83 | 21.03 | 20.56 | 20.96 | 374,322 | +0.05(+0.24%) |
Jul 03, 2006 | 20.81 | 20.94 | 20.75 | 20.91 | 327,764 | +0.22(+1.07%) |
Jun 30, 2006 | 20.76 | 20.79 | 20.54 | 20.69 | 444,623 | +0.05(+0.24%) |
Jun 29, 2006 | 20.22 | 20.64 | 20.20 | 20.64 | 474,886 | +0.58(+2.89%) |
Jun 28, 2006 | 19.85 | 20.08 | 19.79 | 20.06 | 265,377 | +0.37(+1.85%) |
Jun 27, 2006 | 19.74 | 19.94 | 19.69 | 19.70 | 338,007 | +0.06(+0.33%) |
Jun 26, 2006 | 19.40 | 19.66 | 19.27 | 19.63 | 142,931 | +0.21(+1.10%) |
Jun 23, 2006 | 19.38 | 19.54 | 19.36 | 19.42 | 296,105 | +0.39(+2.03%) |
Jun 22, 2006 | 18.90 | 19.11 | 18.83 | 19.03 | 1,381,360 | +0.06(+0.32%) |
Jun 21, 2006 | 18.63 | 19.24 | 18.63 | 18.97 | 232,321 | +0.36(+1.92%) |
Jun 20, 2006 | 18.88 | 19.06 | 18.59 | 18.62 | 886,919 | -0.10(-0.54%) |
Jun 19, 2006 | 19.35 | 19.35 | 18.70 | 18.72 | 923,700 | -0.68(-3.50%) |
Jun 16, 2006 | 19.42 | 19.54 | 19.09 | 19.40 | 585,227 | -0.12(-0.61%) |
Jun 15, 2006 | 19.03 | 19.58 | 19.00 | 19.51 | 417,154 | +0.74(+3.96%) |
Jun 14, 2006 | 18.53 | 18.81 | 18.46 | 18.77 | 384,564 | +0.46(+2.51%) |
Jun 13, 2006 | 18.67 | 18.91 | 18.27 | 18.31 | 1,394,861 | -0.55(-2.90%) |
Jun 12, 2006 | 19.33 | 19.42 | 18.84 | 18.86 | 783,096 | -0.39(-2.01%) |
Jun 09, 2006 | 19.50 | 19.57 | 19.08 | 19.25 | 369,200 | -0.20(-1.01%) |
Jun 08, 2006 | 19.11 | 19.48 | 18.63 | 19.44 | 2,439,145 | +0.18(+0.96%) |
Jun 07, 2006 | 19.85 | 19.89 | 19.26 | 19.26 | 1,069,425 | -0.70(-3.52%) |
Jun 06, 2006 | 19.99 | 20.16 | 19.79 | 19.96 | 415,758 | -0.01(-0.03%) |
Jun 05, 2006 | 20.77 | 20.77 | 19.96 | 19.96 | 519,581 | -0.63(-3.07%) |
Jun 02, 2006 | 20.45 | 20.64 | 20.29 | 20.60 | 1,052,198 | +0.26(+1.30%) |
Jun 01, 2006 | 19.98 | 20.40 | 19.97 | 20.33 | 362,682 | +0.10(+0.51%) |
May 31, 2006 | 19.91 | 20.23 | 19.76 | 20.23 | 373,390 | +0.43(+2.17%) |
May 30, 2006 | 20.28 | 20.34 | 19.78 | 19.80 | 175,987 | -0.33(-1.62%) |
May 26, 2006 | 20.06 | 20.18 | 19.94 | 20.13 | 172,728 | +0.12(+0.58%) |
May 25, 2006 | 19.70 | 20.09 | 19.62 | 20.01 | 579,640 | +0.60(+3.09%) |
May 24, 2006 | 19.40 | 19.76 | 19.06 | 19.41 | 776,578 | -0.18(-0.92%) |
May 23, 2006 | 19.91 | 20.20 | 19.57 | 19.59 | 1,211,425 | -0.09(-0.44%) |
May 22, 2006 | 19.37 | 19.78 | 19.11 | 19.68 | 892,506 | -0.02(-0.10%) |
May 19, 2006 | 19.48 | 19.90 | 19.25 | 19.70 | 797,529 | +0.10(+0.52%) |
May 18, 2006 | 19.83 | 20.04 | 19.60 | 19.60 | 381,305 | -0.27(-1.36%) |
May 17, 2006 | 20.27 | 20.39 | 19.74 | 19.86 | 695,103 | -0.50(-2.44%) |
May 16, 2006 | 20.46 | 20.64 | 20.20 | 20.36 | 540,997 | +0.04(+0.18%) |
May 15, 2006 | 20.37 | 20.60 | 20.09 | 20.33 | 725,365 | -0.42(-2.04%) |
May 12, 2006 | 21.29 | 21.29 | 20.69 | 20.75 | 470,230 | -0.64(-2.99%) |
May 11, 2006 | 21.75 | 21.86 | 21.36 | 21.39 | 301,226 | -0.26(-1.18%) |
May 10, 2006 | 21.46 | 21.64 | 21.35 | 21.64 | 201,593 | +0.16(+0.75%) |
May 09, 2006 | 21.23 | 21.56 | 21.23 | 21.48 | 232,321 | +0.17(+0.78%) |
May 08, 2006 | 21.18 | 21.35 | 21.01 | 21.32 | 335,213 | -0.09(-0.43%) |
May 05, 2006 | 21.43 | 21.50 | 21.26 | 21.41 | 169,934 | +0.22(+1.05%) |
May 04, 2006 | 21.20 | 21.38 | 20.85 | 21.19 | 331,954 | -0.12(-0.58%) |
May 03, 2006 | 21.63 | 21.63 | 21.14 | 21.31 | 415,758 | -0.31(-1.42%) |
May 02, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 277,016 | +0.52(+2.47%) |