Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.51 | 21.65 | 21.10 | 21.64 | 84,300 | +0.18(+0.84%) |
Mar 29, 2007 | 21.32 | 21.52 | 21.00 | 21.46 | 38,400 | +0.36(+1.71%) |
Mar 28, 2007 | 21.30 | 21.47 | 21.07 | 21.10 | 141,800 | -0.39(-1.81%) |
Mar 27, 2007 | 21.75 | 21.85 | 21.25 | 21.49 | 30,600 | -0.40(-1.83%) |
Mar 26, 2007 | 21.75 | 21.97 | 21.55 | 21.89 | 81,300 | +0.09(+0.41%) |
Mar 23, 2007 | 21.63 | 21.91 | 21.63 | 21.80 | 27,000 | +0.11(+0.51%) |
Mar 22, 2007 | 21.64 | 22.00 | 21.42 | 21.69 | 57,600 | +0.03(+0.14%) |
Mar 21, 2007 | 21.27 | 21.81 | 21.25 | 21.66 | 105,300 | +0.46(+2.17%) |
Mar 20, 2007 | 20.92 | 21.28 | 20.80 | 21.20 | 39,200 | +0.23(+1.10%) |
Mar 19, 2007 | 21.09 | 21.20 | 20.81 | 20.97 | 203,600 | -0.03(-0.14%) |
Mar 16, 2007 | 21.25 | 21.39 | 20.91 | 21.00 | 109,200 | -0.24(-1.13%) |
Mar 15, 2007 | 21.09 | 21.26 | 20.91 | 21.24 | 39,600 | +0.23(+1.09%) |
Mar 14, 2007 | 20.40 | 21.04 | 20.23 | 21.01 | 59,400 | +0.56(+2.74%) |
Mar 13, 2007 | 21.24 | 21.14 | 20.38 | 20.45 | 57,300 | -0.79(-3.72%) |
Mar 12, 2007 | 21.08 | 21.42 | 20.96 | 21.24 | 40,200 | +0.13(+0.62%) |
Mar 09, 2007 | 21.00 | 21.38 | 20.89 | 21.11 | 48,200 | +0.30(+1.44%) |
Mar 08, 2007 | 19.95 | 21.05 | 19.95 | 20.81 | 53,300 | +0.01(+0.05%) |
Mar 07, 2007 | 20.84 | 21.00 | 20.57 | 20.80 | 64,700 | -0.08(-0.38%) |
Mar 06, 2007 | 20.60 | 20.90 | 20.08 | 20.88 | 58,800 | +0.42(+2.05%) |
Mar 05, 2007 | 19.92 | 21.13 | 19.92 | 20.46 | 60,200 | -0.36(-1.73%) |
Mar 02, 2007 | 21.30 | 21.30 | 20.82 | 20.82 | 78,800 | -0.47(-2.21%) |
Mar 01, 2007 | 21.00 | 21.55 | 21.00 | 21.29 | 63,752 | +0.18(+0.85%) |
Feb 28, 2007 | 21.03 | 21.40 | 20.66 | 21.11 | 65,500 | +0.05(+0.24%) |
Feb 27, 2007 | 21.02 | 21.85 | 21.00 | 21.06 | 80,500 | -0.86(-3.92%) |
Feb 26, 2007 | 22.00 | 22.09 | 21.75 | 21.92 | 46,800 | -0.07(-0.32%) |
Feb 23, 2007 | 22.20 | 22.35 | 21.99 | 21.99 | 30,800 | -0.38(-1.70%) |
Feb 22, 2007 | 21.96 | 22.45 | 21.91 | 22.37 | 64,000 | +0.35(+1.59%) |
Feb 21, 2007 | 21.80 | 22.02 | 21.57 | 22.02 | 45,600 | +0.10(+0.46%) |
Feb 20, 2007 | 21.48 | 22.04 | 21.25 | 21.92 | 49,300 | +0.43(+2.00%) |
Feb 16, 2007 | 21.15 | 21.49 | 21.15 | 21.49 | 53,600 | +0.29(+1.37%) |
Feb 15, 2007 | 21.20 | 21.46 | 21.11 | 21.20 | 77,500 | -0.03(-0.14%) |
Feb 14, 2007 | 21.35 | 21.56 | 21.16 | 21.23 | 53,620 | -0.25(-1.16%) |
Feb 13, 2007 | 21.25 | 21.56 | 21.12 | 21.48 | 47,249 | +0.33(+1.56%) |
Feb 12, 2007 | 21.00 | 21.23 | 20.86 | 21.15 | 32,600 | +0.28(+1.34%) |
Feb 09, 2007 | 20.70 | 21.15 | 20.70 | 20.87 | 43,900 | +0.10(+0.48%) |
Feb 08, 2007 | 21.10 | 21.81 | 20.77 | 20.77 | 99,800 | -0.45(-2.12%) |
Feb 07, 2007 | 20.95 | 21.22 | 20.80 | 21.22 | 20,000 | +0.18(+0.86%) |
Feb 06, 2007 | 20.86 | 21.17 | 20.80 | 21.04 | 43,900 | +0.36(+1.74%) |
Feb 05, 2007 | 21.15 | 21.33 | 20.34 | 20.68 | 64,200 | -0.55(-2.59%) |
Feb 02, 2007 | 21.25 | 21.29 | 21.12 | 21.23 | 23,500 | +0.03(+0.14%) |
Feb 01, 2007 | 21.00 | 21.32 | 20.94 | 21.20 | 31,700 | +0.30(+1.44%) |
Jan 31, 2007 | 20.90 | 21.03 | 20.76 | 20.90 | 39,500 | -0.06(-0.29%) |
Jan 30, 2007 | 20.87 | 21.19 | 20.75 | 20.96 | 34,000 | +0.16(+0.77%) |
Jan 29, 2007 | 20.96 | 21.05 | 20.70 | 20.80 | 37,000 | -0.13(-0.62%) |
Jan 26, 2007 | 20.63 | 21.02 | 20.55 | 20.93 | 45,700 | +0.29(+1.41%) |
Jan 25, 2007 | 20.68 | 20.73 | 20.49 | 20.64 | 58,200 | -0.06(-0.29%) |
Jan 24, 2007 | 20.80 | 20.86 | 20.55 | 20.70 | 43,300 | +0.05(+0.24%) |
Jan 23, 2007 | 20.01 | 20.67 | 20.01 | 20.65 | 35,600 | +0.58(+2.89%) |
Jan 22, 2007 | 20.00 | 20.27 | 20.00 | 20.07 | 61,900 | +0.05(+0.25%) |
Jan 19, 2007 | 20.00 | 20.12 | 19.81 | 20.02 | 75,600 | +0.02(+0.10%) |
Jan 18, 2007 | 20.93 | 20.93 | 20.00 | 20.00 | 52,800 | -0.86(-4.12%) |
Jan 17, 2007 | 20.79 | 20.96 | 20.57 | 20.86 | 41,500 | -0.18(-0.86%) |
Jan 16, 2007 | 20.90 | 21.28 | 20.86 | 21.04 | 53,300 | +0.14(+0.67%) |
Jan 12, 2007 | 20.85 | 21.23 | 20.78 | 20.90 | 43,500 | +0.02(+0.10%) |
Jan 11, 2007 | 20.70 | 20.92 | 20.51 | 20.88 | 57,900 | +0.18(+0.87%) |
Jan 10, 2007 | 20.80 | 21.00 | 20.46 | 20.70 | 82,300 | -0.40(-1.90%) |
Jan 09, 2007 | 21.33 | 21.35 | 20.81 | 21.10 | 41,800 | -0.23(-1.08%) |
Jan 08, 2007 | 21.57 | 21.57 | 21.13 | 21.33 | 50,600 | -0.27(-1.25%) |
Jan 05, 2007 | 21.91 | 21.91 | 21.34 | 21.60 | 68,800 | -0.33(-1.50%) |
Jan 04, 2007 | 22.20 | 22.30 | 21.92 | 21.93 | 60,000 | -0.39(-1.75%) |
Jan 03, 2007 | 21.85 | 22.32 | 21.82 | 22.32 | 91,700 | +0.62(+2.86%) |
Dec 29, 2006 | 22.40 | 22.55 | 21.65 | 21.70 | 34,100 | -0.48(-2.16%) |
Dec 28, 2006 | 21.86 | 22.33 | 21.68 | 22.18 | 66,400 | +0.30(+1.37%) |
Dec 27, 2006 | 21.50 | 21.91 | 21.40 | 21.88 | 51,200 | +0.53(+2.48%) |
Dec 26, 2006 | 21.10 | 21.53 | 20.75 | 21.35 | 38,700 | +0.03(+0.14%) |
Dec 22, 2006 | 21.66 | 21.72 | 21.00 | 21.32 | 45,700 | -0.09(-0.42%) |
Dec 21, 2006 | 22.00 | 22.00 | 21.18 | 21.41 | 70,700 | -0.49(-2.24%) |
Dec 20, 2006 | 22.04 | 22.17 | 21.72 | 21.90 | 38,000 | -0.08(-0.36%) |
Dec 19, 2006 | 21.84 | 22.15 | 21.64 | 21.98 | 54,400 | +0.08(+0.37%) |
Dec 18, 2006 | 21.90 | 22.40 | 21.81 | 21.90 | 63,200 | +0.13(+0.60%) |
Dec 15, 2006 | 22.15 | 22.42 | 21.77 | 21.77 | 93,700 | -0.38(-1.72%) |
Dec 14, 2006 | 22.00 | 22.40 | 21.95 | 22.15 | 57,300 | +0.09(+0.41%) |
Dec 13, 2006 | 22.43 | 22.65 | 21.99 | 22.06 | 42,000 | -0.27(-1.21%) |
Dec 12, 2006 | 22.50 | 22.70 | 21.75 | 22.33 | 69,600 | -0.17(-0.76%) |
Dec 11, 2006 | 22.60 | 22.62 | 22.39 | 22.50 | 63,600 | -0.30(-1.32%) |
Dec 08, 2006 | 22.55 | 22.98 | 22.52 | 22.80 | 46,800 | +0.25(+1.11%) |
Dec 07, 2006 | 22.55 | 22.80 | 22.40 | 22.55 | 91,800 | -0.03(-0.13%) |
Dec 06, 2006 | 22.61 | 22.99 | 22.58 | 22.58 | 29,500 | -0.12(-0.53%) |
Dec 05, 2006 | 22.92 | 23.00 | 22.56 | 22.70 | 38,000 | -0.09(-0.39%) |
Dec 04, 2006 | 21.66 | 22.79 | 21.45 | 22.79 | 61,500 | +1.08(+4.97%) |
Dec 01, 2006 | 21.70 | 22.28 | 21.39 | 21.71 | 46,700 | -0.49(-2.21%) |
Nov 30, 2006 | 21.95 | 22.28 | 21.76 | 22.20 | 46,600 | +0.20(+0.91%) |
Nov 29, 2006 | 21.73 | 22.25 | 21.60 | 22.00 | 21,000 | +0.47(+2.18%) |
Nov 28, 2006 | 21.15 | 21.56 | 21.07 | 21.53 | 22,900 | +0.29(+1.37%) |
Nov 27, 2006 | 21.56 | 21.88 | 21.19 | 21.24 | 61,100 | -0.59(-2.70%) |
Nov 24, 2006 | 21.50 | 21.99 | 21.43 | 21.83 | 24,300 | +0.18(+0.83%) |
Nov 22, 2006 | 21.86 | 22.00 | 21.50 | 21.65 | 44,000 | -0.20(-0.92%) |
Nov 21, 2006 | 21.90 | 22.00 | 21.75 | 21.85 | 29,800 | -0.11(-0.50%) |
Nov 20, 2006 | 21.80 | 21.96 | 21.73 | 21.96 | 23,600 | +0.10(+0.46%) |
Nov 17, 2006 | 21.90 | 21.98 | 21.68 | 21.86 | 32,300 | -0.09(-0.41%) |
Nov 16, 2006 | 21.90 | 22.00 | 21.76 | 21.95 | 28,300 | -0.05(-0.23%) |
Nov 15, 2006 | 21.39 | 22.00 | 21.33 | 22.00 | 72,200 | +0.59(+2.76%) |
Nov 14, 2006 | 20.53 | 21.41 | 20.45 | 21.41 | 64,100 | +0.73(+3.53%) |
Nov 13, 2006 | 20.18 | 20.72 | 20.05 | 20.68 | 51,200 | +0.44(+2.17%) |
Nov 10, 2006 | 19.91 | 20.39 | 19.91 | 20.24 | 51,800 | +0.44(+2.22%) |
Nov 09, 2006 | 20.19 | 20.30 | 19.75 | 19.80 | 56,000 | -0.30(-1.49%) |
Nov 08, 2006 | 20.45 | 20.52 | 19.99 | 20.10 | 100,500 | -0.48(-2.33%) |
Nov 07, 2006 | 21.00 | 21.30 | 20.55 | 20.58 | 39,600 | -0.52(-2.46%) |
Nov 06, 2006 | 20.59 | 21.38 | 20.44 | 21.10 | 23,600 | +0.54(+2.63%) |
Nov 03, 2006 | 20.26 | 20.65 | 20.06 | 20.56 | 37,500 | +0.30(+1.48%) |
Nov 02, 2006 | 20.40 | 20.71 | 20.25 | 20.26 | 42,500 | -0.31(-1.51%) |
Nov 01, 2006 | 20.94 | 21.08 | 20.54 | 20.57 | 29,600 | -0.34(-1.63%) |
Oct 31, 2006 | 21.29 | 21.40 | 20.80 | 20.91 | 22,900 | -0.34(-1.60%) |
Oct 30, 2006 | 20.77 | 21.25 | 20.69 | 21.25 | 21,700 | +0.32(+1.53%) |
Oct 27, 2006 | 21.21 | 21.33 | 20.89 | 20.93 | 25,800 | -0.59(-2.74%) |
Oct 26, 2006 | 21.35 | 21.64 | 21.13 | 21.52 | 40,000 | +0.23(+1.08%) |
Oct 25, 2006 | 21.17 | 21.33 | 21.05 | 21.29 | 35,600 | +0.04(+0.19%) |
Oct 24, 2006 | 21.15 | 21.32 | 21.13 | 21.25 | 21,600 | -0.04(-0.19%) |
Oct 23, 2006 | 20.91 | 21.29 | 20.83 | 21.29 | 22,100 | +0.21(+1.00%) |
Oct 20, 2006 | 21.09 | 21.15 | 20.90 | 21.08 | 44,400 | +0.04(+0.19%) |
Oct 19, 2006 | 20.72 | 21.04 | 20.70 | 21.04 | 43,800 | +0.22(+1.06%) |
Oct 18, 2006 | 21.00 | 21.03 | 20.59 | 20.82 | 68,300 | +0.19(+0.92%) |
Oct 17, 2006 | 20.38 | 20.66 | 20.38 | 20.63 | 32,100 | +0.00(+0.00%) |
Oct 16, 2006 | 20.30 | 20.67 | 20.23 | 20.63 | 34,800 | +0.26(+1.28%) |
Oct 13, 2006 | 20.23 | 20.54 | 20.15 | 20.37 | 33,800 | +0.10(+0.49%) |
Oct 12, 2006 | 19.50 | 20.27 | 19.49 | 20.27 | 37,300 | +0.84(+4.32%) |
Oct 11, 2006 | 19.30 | 19.52 | 19.01 | 19.43 | 19,700 | +0.03(+0.15%) |
Oct 10, 2006 | 19.07 | 19.55 | 19.07 | 19.40 | 35,300 | +0.28(+1.46%) |
Oct 09, 2006 | 19.20 | 19.48 | 18.95 | 19.12 | 65,800 | -0.18(-0.93%) |
Oct 06, 2006 | 19.66 | 19.66 | 19.18 | 19.30 | 33,700 | -0.43(-2.18%) |
Oct 05, 2006 | 19.25 | 19.83 | 19.24 | 19.73 | 25,300 | +0.33(+1.70%) |
Oct 04, 2006 | 18.95 | 19.46 | 18.92 | 19.40 | 29,700 | +0.33(+1.73%) |
Oct 03, 2006 | 19.08 | 19.25 | 18.91 | 19.07 | 61,300 | -0.01(-0.05%) |
Oct 02, 2006 | 19.50 | 19.58 | 19.01 | 19.08 | 31,900 | -0.50(-2.55%) |
Sep 29, 2006 | 19.77 | 19.88 | 19.54 | 19.58 | 43,800 | -0.26(-1.31%) |
Sep 28, 2006 | 19.93 | 20.05 | 19.61 | 19.84 | 32,100 | -0.09(-0.45%) |
Sep 27, 2006 | 19.41 | 20.09 | 19.41 | 19.93 | 60,700 | +0.38(+1.94%) |
Sep 26, 2006 | 19.87 | 19.96 | 19.51 | 19.55 | 29,800 | -0.22(-1.11%) |
Sep 25, 2006 | 19.44 | 19.83 | 19.28 | 19.77 | 24,700 | +0.22(+1.13%) |
Sep 22, 2006 | 19.36 | 19.58 | 19.10 | 19.55 | 43,100 | +0.07(+0.36%) |
Sep 21, 2006 | 19.82 | 19.82 | 19.34 | 19.48 | 24,600 | -0.22(-1.12%) |
Sep 20, 2006 | 19.34 | 19.70 | 19.28 | 19.70 | 30,700 | +0.23(+1.18%) |
Sep 19, 2006 | 19.63 | 19.63 | 19.08 | 19.47 | 26,100 | -0.08(-0.41%) |
Sep 18, 2006 | 20.00 | 20.00 | 19.10 | 19.55 | 32,300 | -0.40(-2.01%) |
Sep 15, 2006 | 19.75 | 20.13 | 19.58 | 19.95 | 84,100 | +0.31(+1.58%) |
Sep 14, 2006 | 19.25 | 19.65 | 19.23 | 19.64 | 39,100 | +0.14(+0.72%) |
Sep 13, 2006 | 19.45 | 19.75 | 19.27 | 19.50 | 38,400 | +0.13(+0.67%) |
Sep 12, 2006 | 19.20 | 19.58 | 19.12 | 19.37 | 41,400 | +0.25(+1.31%) |
Sep 11, 2006 | 19.24 | 19.30 | 18.91 | 19.12 | 38,200 | -0.15(-0.78%) |
Sep 08, 2006 | 19.41 | 19.47 | 19.15 | 19.27 | 25,600 | -0.14(-0.72%) |
Sep 07, 2006 | 19.67 | 19.78 | 19.41 | 19.41 | 51,400 | -0.28(-1.42%) |
Sep 06, 2006 | 20.05 | 20.16 | 19.65 | 19.69 | 21,600 | -0.55(-2.72%) |
Sep 05, 2006 | 20.51 | 20.58 | 20.05 | 20.24 | 41,300 | -0.07(-0.34%) |
Sep 01, 2006 | 20.23 | 20.50 | 20.11 | 20.31 | 28,300 | +0.18(+0.89%) |
Aug 31, 2006 | 19.70 | 20.35 | 19.70 | 20.13 | 47,100 | +0.49(+2.49%) |
Aug 30, 2006 | 19.50 | 19.90 | 19.50 | 19.64 | 41,600 | +0.18(+0.92%) |
Aug 29, 2006 | 19.60 | 19.84 | 19.20 | 19.46 | 56,000 | -0.10(-0.51%) |
Aug 28, 2006 | 19.69 | 19.72 | 19.47 | 19.56 | 37,700 | -0.09(-0.46%) |
Aug 25, 2006 | 19.70 | 19.70 | 19.13 | 19.65 | 24,700 | -0.05(-0.25%) |
Aug 24, 2006 | 19.65 | 19.73 | 19.21 | 19.70 | 32,300 | +0.04(+0.20%) |
Aug 23, 2006 | 19.75 | 19.97 | 19.57 | 19.66 | 26,800 | -0.28(-1.40%) |
Aug 22, 2006 | 19.90 | 20.12 | 19.62 | 19.94 | 16,600 | -0.12(-0.60%) |
Aug 21, 2006 | 20.54 | 20.54 | 19.91 | 20.06 | 27,200 | -0.32(-1.57%) |
Aug 18, 2006 | 19.86 | 20.40 | 19.66 | 20.38 | 52,400 | +0.57(+2.88%) |
Aug 17, 2006 | 19.72 | 20.37 | 19.40 | 19.81 | 46,700 | -0.17(-0.85%) |
Aug 16, 2006 | 19.29 | 20.01 | 18.90 | 19.98 | 44,100 | +0.94(+4.94%) |
Aug 15, 2006 | 19.50 | 19.61 | 18.52 | 19.04 | 52,300 | -0.21(-1.09%) |
Aug 14, 2006 | 19.55 | 19.60 | 19.14 | 19.25 | 45,300 | -0.26(-1.33%) |
Aug 11, 2006 | 19.95 | 19.99 | 19.45 | 19.51 | 30,900 | -0.54(-2.69%) |
Aug 10, 2006 | 19.58 | 20.15 | 19.32 | 20.05 | 39,300 | +0.18(+0.91%) |
Aug 09, 2006 | 20.50 | 20.60 | 19.80 | 19.87 | 47,800 | -0.46(-2.26%) |
Aug 08, 2006 | 20.84 | 21.10 | 20.15 | 20.33 | 52,500 | -0.51(-2.45%) |
Aug 07, 2006 | 20.00 | 21.10 | 20.00 | 20.84 | 84,800 | +0.60(+2.96%) |
Aug 04, 2006 | 20.77 | 21.00 | 20.10 | 20.24 | 56,100 | -0.28(-1.36%) |
Aug 03, 2006 | 20.01 | 20.93 | 19.63 | 20.52 | 79,900 | +0.56(+2.81%) |
Aug 02, 2006 | 19.85 | 20.01 | 19.70 | 19.96 | 44,500 | +0.14(+0.71%) |
Aug 01, 2006 | 19.96 | 20.00 | 19.60 | 19.82 | 21,300 | -0.24(-1.20%) |
Jul 31, 2006 | 19.51 | 20.14 | 19.35 | 20.06 | 42,000 | +0.32(+1.62%) |
Jul 28, 2006 | 19.15 | 19.92 | 19.14 | 19.74 | 45,200 | +0.69(+3.62%) |
Jul 27, 2006 | 19.75 | 20.10 | 19.02 | 19.05 | 36,500 | -0.61(-3.10%) |
Jul 26, 2006 | 19.60 | 20.01 | 19.09 | 19.66 | 32,700 | -0.19(-0.96%) |
Jul 25, 2006 | 19.67 | 20.21 | 19.56 | 19.85 | 43,800 | +0.18(+0.92%) |
Jul 24, 2006 | 18.90 | 19.93 | 18.95 | 19.67 | 66,800 | +0.77(+4.07%) |
Jul 21, 2006 | 19.10 | 19.53 | 18.75 | 18.90 | 60,900 | -0.25(-1.31%) |
Jul 20, 2006 | 19.27 | 19.45 | 18.93 | 19.15 | 55,900 | -0.15(-0.78%) |
Jul 19, 2006 | 19.04 | 19.98 | 19.03 | 19.30 | 81,500 | +0.26(+1.37%) |
Jul 18, 2006 | 18.35 | 19.13 | 18.35 | 19.04 | 43,000 | +0.78(+4.27%) |
Jul 17, 2006 | 18.50 | 18.55 | 18.25 | 18.26 | 26,700 | -0.31(-1.67%) |
Jul 14, 2006 | 18.26 | 18.69 | 18.25 | 18.57 | 73,700 | +0.14(+0.76%) |
Jul 13, 2006 | 18.85 | 18.85 | 18.38 | 18.43 | 48,900 | -0.48(-2.54%) |
Jul 12, 2006 | 19.55 | 19.61 | 18.91 | 18.91 | 34,100 | -0.70(-3.57%) |
Jul 11, 2006 | 19.33 | 19.61 | 19.00 | 19.61 | 43,000 | +0.24(+1.24%) |
Jul 10, 2006 | 19.35 | 19.77 | 19.28 | 19.37 | 42,300 | -0.10(-0.51%) |
Jul 07, 2006 | 19.89 | 20.25 | 19.45 | 19.47 | 54,600 | -0.42(-2.11%) |
Jul 06, 2006 | 19.31 | 20.00 | 19.29 | 19.89 | 45,000 | +0.39(+2.00%) |
Jul 05, 2006 | 19.50 | 19.58 | 19.08 | 19.50 | 62,700 | -0.25(-1.27%) |
Jul 03, 2006 | 19.44 | 19.77 | 19.36 | 19.75 | 22,900 | +0.14(+0.71%) |
Jun 30, 2006 | 19.74 | 20.00 | 19.50 | 19.61 | 78,700 | -0.13(-0.66%) |
Jun 29, 2006 | 18.68 | 19.74 | 18.64 | 19.74 | 67,000 | +1.12(+6.02%) |
Jun 28, 2006 | 18.47 | 18.62 | 18.26 | 18.62 | 39,700 | +0.27(+1.47%) |
Jun 27, 2006 | 18.87 | 19.10 | 18.30 | 18.35 | 42,400 | -0.74(-3.88%) |
Jun 26, 2006 | 18.87 | 19.10 | 18.86 | 19.09 | 48,200 | +0.47(+2.52%) |
Jun 23, 2006 | 18.60 | 18.86 | 18.44 | 18.62 | 44,900 | +0.28(+1.53%) |
Jun 22, 2006 | 18.56 | 18.75 | 18.26 | 18.34 | 42,000 | -0.32(-1.71%) |
Jun 21, 2006 | 18.27 | 18.72 | 18.25 | 18.66 | 51,800 | +0.26(+1.41%) |
Jun 20, 2006 | 18.26 | 18.59 | 18.26 | 18.40 | 48,300 | +0.09(+0.49%) |
Jun 19, 2006 | 18.92 | 18.92 | 18.23 | 18.31 | 76,400 | -0.63(-3.33%) |
Jun 16, 2006 | 18.83 | 18.95 | 18.68 | 18.94 | 226,200 | +0.07(+0.37%) |
Jun 15, 2006 | 18.25 | 18.93 | 18.25 | 18.87 | 54,900 | +0.60(+3.28%) |
Jun 14, 2006 | 18.28 | 18.42 | 18.22 | 18.27 | 24,000 | -0.04(-0.22%) |
Jun 13, 2006 | 18.20 | 18.70 | 18.20 | 18.31 | 80,800 | -0.06(-0.33%) |
Jun 12, 2006 | 18.71 | 18.71 | 18.30 | 18.37 | 76,500 | -0.25(-1.34%) |
Jun 09, 2006 | 18.93 | 19.13 | 18.61 | 18.62 | 46,400 | -0.41(-2.15%) |
Jun 08, 2006 | 18.51 | 19.06 | 18.45 | 19.03 | 71,900 | +0.46(+2.48%) |
Jun 07, 2006 | 18.52 | 19.08 | 18.51 | 18.57 | 46,100 | -0.01(-0.05%) |
Jun 06, 2006 | 18.52 | 18.71 | 18.45 | 18.58 | 67,800 | +0.06(+0.32%) |
Jun 05, 2006 | 18.70 | 18.80 | 18.50 | 18.52 | 78,200 | -0.23(-1.23%) |
Jun 02, 2006 | 19.11 | 19.12 | 18.57 | 18.75 | 82,800 | -0.12(-0.64%) |
Jun 01, 2006 | 18.65 | 18.94 | 18.60 | 18.87 | 86,300 | +0.12(+0.64%) |
May 31, 2006 | 18.55 | 18.82 | 18.34 | 18.75 | 108,500 | +0.16(+0.86%) |
May 30, 2006 | 18.50 | 18.76 | 18.50 | 18.59 | 63,000 | -0.01(-0.05%) |
May 26, 2006 | 18.75 | 18.93 | 18.51 | 18.60 | 43,300 | -0.25(-1.33%) |
May 25, 2006 | 18.96 | 19.03 | 18.61 | 18.85 | 69,700 | +0.00(+0.00%) |
May 24, 2006 | 18.45 | 18.90 | 18.27 | 18.85 | 99,400 | +0.41(+2.22%) |
May 23, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 119,400 | -0.11(-0.59%) |
May 22, 2006 | 18.50 | 18.99 | 18.26 | 18.55 | 118,400 | +0.01(+0.05%) |
May 19, 2006 | 18.50 | 18.86 | 18.33 | 18.54 | 79,000 | +0.08(+0.43%) |
May 18, 2006 | 19.10 | 19.20 | 18.45 | 18.46 | 92,300 | -0.44(-2.33%) |
May 17, 2006 | 18.75 | 19.13 | 18.55 | 18.90 | 79,500 | -0.10(-0.53%) |
May 16, 2006 | 18.98 | 19.39 | 18.65 | 19.00 | 122,300 | +0.12(+0.64%) |
May 15, 2006 | 18.40 | 18.95 | 18.08 | 18.88 | 115,300 | -0.08(-0.42%) |
May 12, 2006 | 18.50 | 19.01 | 18.31 | 18.96 | 107,600 | +0.46(+2.49%) |
May 11, 2006 | 19.25 | 19.25 | 18.33 | 18.50 | 204,100 | -0.50(-2.63%) |
May 10, 2006 | 20.00 | 20.50 | 18.98 | 19.00 | 471,800 | -3.86(-16.89%) |
May 09, 2006 | 22.70 | 23.40 | 22.45 | 22.86 | 41,700 | -0.05(-0.22%) |
May 08, 2006 | 22.86 | 23.00 | 22.62 | 22.91 | 35,100 | -0.20(-0.87%) |
May 05, 2006 | 23.25 | 23.65 | 23.00 | 23.11 | 38,700 | +0.00(+0.00%) |
May 04, 2006 | 22.86 | 23.69 | 22.86 | 23.11 | 56,300 | +0.05(+0.22%) |
May 03, 2006 | 21.91 | 23.41 | 21.89 | 23.06 | 98,200 | +1.30(+5.97%) |
May 02, 2006 | 22.00 | 22.00 | 21.29 | 21.76 | 114,200 | -0.30(-1.36%) |
May 01, 2006 | 23.10 | 23.10 | 21.51 | 22.06 | 82,200 | -0.93(-4.05%) |
Apr 28, 2006 | 22.92 | 23.44 | 22.80 | 22.99 | 36,000 | -0.08(-0.35%) |
Apr 27, 2006 | 23.15 | 23.50 | 22.97 | 23.07 | 44,200 | -0.23(-0.99%) |
Apr 26, 2006 | 23.40 | 23.98 | 23.29 | 23.30 | 34,700 | -0.15(-0.64%) |
Apr 25, 2006 | 23.42 | 23.52 | 23.16 | 23.45 | 22,400 | -0.07(-0.30%) |
Apr 24, 2006 | 23.30 | 23.71 | 22.90 | 23.52 | 61,900 | -0.20(-0.84%) |
Apr 21, 2006 | 24.29 | 24.29 | 23.52 | 23.72 | 62,600 | -0.47(-1.94%) |
Apr 20, 2006 | 24.00 | 24.40 | 23.35 | 24.19 | 51,300 | -0.21(-0.86%) |
Apr 19, 2006 | 23.40 | 24.44 | 23.30 | 24.40 | 60,200 | +0.76(+3.21%) |
Apr 18, 2006 | 23.32 | 23.64 | 22.68 | 23.64 | 62,700 | +0.47(+2.03%) |
Apr 17, 2006 | 23.00 | 23.20 | 22.53 | 23.17 | 63,200 | +0.02(+0.09%) |
Apr 13, 2006 | 23.17 | 23.54 | 22.95 | 23.15 | 31,700 | -0.02(-0.09%) |
Apr 12, 2006 | 22.75 | 23.30 | 22.65 | 23.17 | 31,100 | +0.37(+1.62%) |
Apr 11, 2006 | 23.16 | 23.54 | 22.58 | 22.80 | 54,900 | -0.61(-2.61%) |
Apr 10, 2006 | 23.20 | 23.66 | 22.94 | 23.41 | 55,800 | +0.08(+0.34%) |
Apr 07, 2006 | 23.74 | 23.75 | 22.66 | 23.33 | 55,500 | -0.35(-1.48%) |
Apr 06, 2006 | 23.74 | 23.87 | 23.52 | 23.68 | 31,300 | +0.14(+0.59%) |
Apr 05, 2006 | 23.31 | 23.56 | 22.95 | 23.54 | 39,800 | +0.08(+0.34%) |
Apr 04, 2006 | 23.00 | 23.64 | 22.87 | 23.46 | 72,900 | +0.06(+0.26%) |