Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.10 | 22.10 | 22.00 | 22.00 | 345 | -0.35(-1.55%) |
Apr 27, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 806 | -0.10(-0.43%) |
Apr 25, 2007 | 22.13 | 22.44 | 22.13 | 22.44 | 1,152 | +0.66(+3.03%) |
Apr 24, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 345 | -0.08(-0.36%) |
Apr 23, 2007 | 21.55 | 21.86 | 21.55 | 21.86 | 1,959 | +0.60(+2.82%) |
Apr 20, 2007 | 21.04 | 21.26 | 21.04 | 21.26 | 576 | +0.62(+3.03%) |
Apr 19, 2007 | 20.66 | 20.91 | 20.63 | 20.63 | 1,037 | -0.40(-1.90%) |
Apr 18, 2007 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 20.83 | 21.03 | 20.83 | 21.03 | 460 | +0.38(+1.85%) |
Apr 16, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 20.83 | 20.83 | 20.65 | 20.65 | 230 | -0.26(-1.25%) |
Apr 11, 2007 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 20.81 | 20.91 | 20.81 | 20.91 | 1,498 | +0.49(+2.38%) |
Apr 09, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 115 | -0.38(-1.83%) |
Apr 05, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 20.80 | 20.81 | 20.80 | 20.81 | 1,152 | -0.03(-0.17%) |
Mar 30, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 21.13 | 21.37 | 20.83 | 20.84 | 9,450 | -0.29(-1.36%) |
Mar 28, 2007 | 21.22 | 21.22 | 21.13 | 21.13 | 460 | -0.10(-0.45%) |
Mar 27, 2007 | 21.26 | 21.26 | 21.22 | 21.22 | 1,613 | -0.34(-1.57%) |
Mar 26, 2007 | 21.23 | 21.75 | 21.23 | 21.56 | 1,613 | +0.74(+3.54%) |
Mar 23, 2007 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 20.82 | 20.83 | 20.65 | 20.83 | 2,535 | -0.34(-1.60%) |
Mar 20, 2007 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 20.65 | 21.16 | 20.65 | 21.16 | 460 | +0.24(+1.16%) |
Mar 15, 2007 | 20.92 | 20.92 | 20.92 | 20.92 | 230 | +0.26(+1.26%) |
Mar 14, 2007 | 20.65 | 20.66 | 20.65 | 20.66 | 3,457 | -0.08(-0.38%) |
Mar 13, 2007 | 20.84 | 20.83 | 20.74 | 20.74 | 11,985 | -0.10(-0.50%) |
Mar 12, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 460 | -0.08(-0.37%) |
Mar 09, 2007 | 20.83 | 20.92 | 20.65 | 20.92 | 3,803 | +0.27(+1.30%) |
Mar 08, 2007 | 20.87 | 20.91 | 20.65 | 20.65 | 2,189 | -0.01(-0.04%) |
Mar 07, 2007 | 20.83 | 20.83 | 20.66 | 20.66 | 2,650 | -0.38(-1.81%) |
Mar 06, 2007 | 20.39 | 21.04 | 20.39 | 21.04 | 1,382 | +0.51(+2.49%) |
Mar 05, 2007 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 20.63 | 20.63 | 20.53 | 20.53 | 1,267 | -0.29(-1.42%) |
Mar 01, 2007 | 20.39 | 21.14 | 20.39 | 20.83 | 3,803 | +0.10(+0.50%) |
Feb 28, 2007 | 21.12 | 21.12 | 20.30 | 20.72 | 7,721 | -0.75(-3.52%) |
Feb 27, 2007 | 21.26 | 21.48 | 21.26 | 21.48 | 576 | -0.33(-1.51%) |
Feb 26, 2007 | 21.48 | 21.81 | 21.48 | 21.81 | 1,037 | +0.10(+0.48%) |
Feb 23, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 21.58 | 21.70 | 21.35 | 21.70 | 2,304 | -0.22(-0.99%) |
Feb 21, 2007 | 23.17 | 23.17 | 21.81 | 21.92 | 2,189 | -1.32(-5.68%) |
Feb 20, 2007 | 23.21 | 23.24 | 23.21 | 23.24 | 806 | +0.10(+0.41%) |
Feb 16, 2007 | 22.88 | 23.14 | 22.78 | 23.14 | 2,420 | +0.13(+0.57%) |
Feb 15, 2007 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 23.01 | 23.01 | 23.01 | 23.01 | 115 | +0.02(+0.08%) |
Feb 13, 2007 | 22.76 | 23.04 | 22.76 | 22.99 | 2,881 | +0.24(+1.07%) |
Feb 12, 2007 | 22.77 | 22.86 | 22.45 | 22.75 | 6,453 | -0.03(-0.15%) |
Feb 09, 2007 | 23.44 | 23.44 | 22.78 | 22.79 | 3,226 | -0.64(-2.74%) |
Feb 08, 2007 | 23.85 | 23.85 | 23.43 | 23.43 | 691 | -0.45(-1.89%) |
Feb 07, 2007 | 23.45 | 23.88 | 23.45 | 23.88 | 806 | +0.58(+2.50%) |
Feb 06, 2007 | 23.21 | 23.30 | 23.21 | 23.30 | 1,037 | +0.43(+1.90%) |
Feb 05, 2007 | 22.86 | 22.86 | 22.86 | 22.86 | 230 | -0.10(-0.42%) |
Feb 02, 2007 | 22.78 | 22.96 | 22.78 | 22.96 | 1,843 | +0.18(+0.80%) |
Feb 01, 2007 | 22.92 | 22.92 | 22.78 | 22.78 | 806 | -0.21(-0.91%) |
Jan 31, 2007 | 22.82 | 22.99 | 22.56 | 22.99 | 921 | +0.43(+1.88%) |
Jan 30, 2007 | 22.78 | 22.78 | 22.56 | 22.56 | 460 | -0.43(-1.85%) |
Jan 29, 2007 | 22.86 | 22.99 | 22.62 | 22.99 | 2,189 | +0.27(+1.18%) |
Jan 26, 2007 | 22.72 | 22.72 | 22.72 | 22.72 | 576 | +0.12(+0.54%) |
Jan 25, 2007 | 22.73 | 22.73 | 22.60 | 22.60 | 3,457 | -0.36(-1.59%) |
Jan 24, 2007 | 22.96 | 22.96 | 22.96 | 22.96 | 230 | +0.10(+0.46%) |
Jan 23, 2007 | 22.52 | 22.86 | 22.52 | 22.86 | 1,498 | +0.43(+1.90%) |
Jan 22, 2007 | 23.12 | 23.34 | 22.43 | 22.43 | 2,535 | -0.48(-2.08%) |
Jan 19, 2007 | 22.68 | 22.91 | 22.68 | 22.91 | 1,728 | +0.43(+1.93%) |
Jan 18, 2007 | 22.43 | 22.65 | 22.17 | 22.47 | 1,728 | -0.16(-0.73%) |
Jan 17, 2007 | 22.64 | 22.64 | 22.64 | 22.64 | 460 | -0.10(-0.46%) |
Jan 16, 2007 | 22.56 | 22.99 | 22.56 | 22.74 | 5,646 | +0.18(+0.81%) |
Jan 12, 2007 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 22.35 | 22.56 | 22.35 | 22.56 | 921 | +0.43(+1.92%) |
Jan 10, 2007 | 22.34 | 22.47 | 22.14 | 22.14 | 576 | +0.00(+0.00%) |
Jan 09, 2007 | 22.14 | 22.14 | 22.13 | 22.14 | 1,152 | -0.16(-0.74%) |
Jan 08, 2007 | 22.05 | 22.30 | 22.05 | 22.30 | 576 | +0.29(+1.30%) |
Jan 05, 2007 | 22.14 | 22.14 | 22.01 | 22.01 | 460 | -0.33(-1.48%) |
Jan 04, 2007 | 21.91 | 22.34 | 21.91 | 22.34 | 4,264 | +0.22(+0.98%) |
Jan 03, 2007 | 23.11 | 23.11 | 22.13 | 22.13 | 806 | -0.76(-3.34%) |
Dec 29, 2006 | 22.67 | 22.89 | 22.67 | 22.89 | 230 | +0.43(+1.93%) |
Dec 28, 2006 | 22.46 | 22.46 | 22.46 | 22.46 | 115 | +0.22(+0.98%) |
Dec 27, 2006 | 21.99 | 22.24 | 21.99 | 22.24 | 345 | +0.31(+1.42%) |
Dec 26, 2006 | 21.70 | 21.93 | 21.70 | 21.93 | 460 | +0.43(+2.02%) |
Dec 22, 2006 | 21.49 | 21.49 | 21.49 | 21.49 | 115 | -0.22(-1.00%) |
Dec 21, 2006 | 21.71 | 21.71 | 21.71 | 21.71 | 115 | -0.22(-0.99%) |
Dec 20, 2006 | 21.71 | 21.94 | 21.70 | 21.93 | 1,382 | +0.42(+1.94%) |
Dec 19, 2006 | 21.74 | 21.74 | 21.51 | 21.51 | 460 | -0.49(-2.25%) |
Dec 18, 2006 | 22.18 | 22.18 | 22.01 | 22.01 | 230 | -0.25(-1.13%) |
Dec 15, 2006 | 22.40 | 22.40 | 22.26 | 22.26 | 345 | -0.24(-1.08%) |
Dec 14, 2006 | 22.05 | 22.63 | 22.05 | 22.50 | 1,382 | +0.67(+3.06%) |
Dec 13, 2006 | 21.35 | 21.83 | 21.35 | 21.83 | 4,148 | +0.26(+1.21%) |
Dec 12, 2006 | 21.61 | 21.61 | 21.57 | 21.57 | 345 | -0.12(-0.56%) |
Dec 11, 2006 | 21.48 | 21.69 | 21.26 | 21.69 | 921 | +0.14(+0.64%) |
Dec 08, 2006 | 21.66 | 21.66 | 21.55 | 21.55 | 576 | +0.03(+0.16%) |
Dec 07, 2006 | 21.74 | 21.74 | 21.52 | 21.52 | 345 | -0.33(-1.51%) |
Dec 06, 2006 | 21.81 | 21.86 | 21.42 | 21.85 | 4,148 | +0.11(+0.52%) |
Dec 05, 2006 | 21.62 | 21.74 | 21.62 | 21.74 | 1,728 | +0.11(+0.52%) |
Dec 04, 2006 | 20.96 | 21.62 | 20.96 | 21.62 | 2,881 | +0.67(+3.19%) |
Dec 01, 2006 | 20.90 | 20.96 | 20.73 | 20.96 | 1,382 | -0.07(-0.33%) |
Nov 30, 2006 | 21.02 | 21.02 | 20.81 | 21.02 | 230 | +0.00(+0.00%) |
Nov 29, 2006 | 20.81 | 21.02 | 20.81 | 21.02 | 230 | +0.42(+2.02%) |
Nov 28, 2006 | 20.22 | 20.61 | 20.22 | 20.61 | 1,728 | +0.39(+1.93%) |
Nov 27, 2006 | 20.61 | 20.67 | 20.22 | 20.22 | 4,264 | -0.61(-2.92%) |
Nov 24, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 1,152 | +0.00(+0.00%) |
Nov 22, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 576 | +0.00(+0.00%) |
Nov 21, 2006 | 20.90 | 20.90 | 20.83 | 20.83 | 2,074 | +0.00(+0.00%) |
Nov 20, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 115 | -0.21(-0.99%) |
Nov 16, 2006 | 21.32 | 21.32 | 20.62 | 21.03 | 5,877 | -0.46(-2.14%) |
Nov 15, 2006 | 20.78 | 21.61 | 20.78 | 21.49 | 3,342 | +1.03(+5.05%) |
Nov 14, 2006 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 20.61 | 20.61 | 20.46 | 20.46 | 576 | -0.15(-0.72%) |
Nov 10, 2006 | 20.39 | 20.61 | 20.39 | 20.61 | 691 | +0.16(+0.76%) |
Nov 09, 2006 | 20.60 | 20.83 | 20.40 | 20.45 | 2,420 | -0.16(-0.76%) |
Nov 08, 2006 | 20.26 | 20.61 | 20.26 | 20.61 | 460 | +0.13(+0.64%) |
Nov 07, 2006 | 20.48 | 20.48 | 20.48 | 20.48 | 460 | +0.22(+1.07%) |
Nov 06, 2006 | 20.39 | 20.39 | 20.09 | 20.26 | 1,843 | +0.30(+1.52%) |
Nov 03, 2006 | 19.91 | 19.96 | 19.78 | 19.96 | 1,267 | +0.35(+1.77%) |
Nov 02, 2006 | 19.74 | 19.74 | 19.61 | 19.61 | 230 | -0.32(-1.61%) |
Nov 01, 2006 | 19.96 | 19.96 | 19.83 | 19.93 | 1,843 | +0.18(+0.92%) |
Oct 31, 2006 | 19.80 | 19.80 | 19.75 | 19.75 | 230 | +0.00(+0.00%) |
Oct 30, 2006 | 19.82 | 19.83 | 19.62 | 19.75 | 5,992 | -0.08(-0.39%) |
Oct 27, 2006 | 19.83 | 19.83 | 19.83 | 19.83 | 1,152 | +0.00(+0.00%) |
Oct 26, 2006 | 20.13 | 20.13 | 19.83 | 19.83 | 1,267 | +0.52(+2.70%) |
Oct 25, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 115 | +0.22(+1.14%) |
Oct 24, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 19.09 | 19.09 | 18.87 | 19.09 | 691 | +0.00(+0.00%) |
Oct 20, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.17(-0.90%) |
Oct 19, 2006 | 19.26 | 19.26 | 19.26 | 19.26 | 230 | -0.04(-0.22%) |
Oct 18, 2006 | 19.26 | 19.31 | 19.26 | 19.31 | 345 | +0.22(+1.14%) |
Oct 17, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | +0.00(+0.00%) |
Oct 16, 2006 | 18.87 | 19.09 | 18.87 | 19.09 | 1,843 | +0.43(+2.33%) |
Oct 13, 2006 | 18.66 | 18.66 | 18.66 | 18.66 | 230 | +0.22(+1.18%) |
Oct 12, 2006 | 18.40 | 18.44 | 18.40 | 18.44 | 2,074 | +0.30(+1.67%) |
Oct 11, 2006 | 18.31 | 18.31 | 18.14 | 18.14 | 11,754 | -0.26(-1.42%) |
Oct 10, 2006 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 18.31 | 18.40 | 18.31 | 18.40 | 3,918 | -0.01(-0.05%) |
Oct 06, 2006 | 18.43 | 18.44 | 18.40 | 18.40 | 4,494 | -0.08(-0.42%) |
Oct 05, 2006 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 18.06 | 18.48 | 18.06 | 18.48 | 9,910 | +0.43(+2.35%) |
Oct 03, 2006 | 17.83 | 18.06 | 17.57 | 18.06 | 2,765 | +0.01(+0.05%) |
Oct 02, 2006 | 18.01 | 18.05 | 17.96 | 18.05 | 1,037 | -0.17(-0.95%) |
Sep 29, 2006 | 18.26 | 18.26 | 18.15 | 18.22 | 2,535 | -0.21(-1.13%) |
Sep 28, 2006 | 18.66 | 18.66 | 18.43 | 18.43 | 1,498 | -0.23(-1.21%) |
Sep 27, 2006 | 18.79 | 18.79 | 18.66 | 18.66 | 576 | +0.09(+0.47%) |
Sep 26, 2006 | 18.87 | 18.87 | 18.57 | 18.57 | 1,037 | -0.30(-1.61%) |
Sep 25, 2006 | 18.87 | 18.87 | 18.87 | 18.87 | 230 | +0.22(+1.16%) |
Sep 22, 2006 | 18.55 | 18.66 | 18.55 | 18.66 | 230 | -0.11(-0.60%) |
Sep 21, 2006 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.99 | 19.18 | 18.60 | 18.77 | 5,762 | +0.00(+0.00%) |
Sep 19, 2006 | 20.15 | 20.15 | 18.77 | 18.77 | 3,226 | -1.60(-7.84%) |
Sep 18, 2006 | 20.37 | 20.37 | 20.37 | 20.37 | 230 | +0.05(+0.25%) |
Sep 15, 2006 | 20.52 | 20.52 | 20.23 | 20.32 | 460 | +0.01(+0.05%) |
Sep 14, 2006 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 20.35 | 20.35 | 20.30 | 20.30 | 460 | -0.22(-1.06%) |
Sep 12, 2006 | 19.48 | 20.52 | 19.48 | 20.52 | 1,037 | +1.26(+6.53%) |
Sep 11, 2006 | 19.25 | 19.26 | 19.25 | 19.26 | 345 | +0.22(+1.14%) |
Sep 08, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 18.83 | 19.05 | 18.83 | 19.05 | 230 | +0.08(+0.41%) |
Sep 01, 2006 | 18.68 | 18.99 | 18.68 | 18.97 | 1,267 | +0.28(+1.49%) |
Aug 31, 2006 | 18.69 | 18.69 | 18.69 | 18.69 | 230 | +0.22(+1.17%) |
Aug 30, 2006 | 18.25 | 18.48 | 18.25 | 18.47 | 1,382 | +0.43(+2.36%) |
Aug 29, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 17.75 | 18.05 | 17.75 | 18.05 | 75,023 | +0.43(+2.46%) |
Aug 25, 2006 | 17.61 | 17.94 | 17.57 | 17.61 | 139,790 | +0.00(+0.00%) |
Aug 24, 2006 | 17.61 | 17.87 | 17.61 | 17.61 | 92,886 | -0.22(-1.22%) |
Aug 23, 2006 | 17.85 | 17.85 | 17.83 | 17.83 | 1,037 | -0.17(-0.96%) |
Aug 22, 2006 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 18.01 | 18.01 | 18.01 | 18.01 | 576 | -0.22(-1.19%) |
Aug 18, 2006 | 18.25 | 18.25 | 18.22 | 18.22 | 806 | -0.24(-1.32%) |
Aug 17, 2006 | 18.65 | 18.87 | 18.46 | 18.47 | 7,029 | +0.03(+0.14%) |
Aug 16, 2006 | 18.22 | 18.44 | 18.08 | 18.44 | 1,037 | +0.39(+2.16%) |
Aug 15, 2006 | 18.27 | 18.28 | 18.05 | 18.05 | 1,959 | -0.01(-0.05%) |
Aug 14, 2006 | 18.27 | 18.36 | 18.05 | 18.06 | 4,264 | -0.30(-1.61%) |
Aug 11, 2006 | 18.44 | 18.44 | 18.35 | 18.35 | 230 | -0.30(-1.63%) |
Aug 10, 2006 | 18.66 | 18.70 | 18.53 | 18.66 | 3,457 | -0.22(-1.15%) |
Aug 09, 2006 | 18.87 | 18.88 | 18.87 | 18.87 | 921 | -0.06(-0.32%) |
Aug 08, 2006 | 18.93 | 18.93 | 18.93 | 18.93 | 460 | +0.10(+0.55%) |
Aug 07, 2006 | 18.61 | 18.83 | 18.61 | 18.83 | 1,152 | -0.01(-0.05%) |
Aug 04, 2006 | 19.52 | 19.52 | 18.83 | 18.84 | 806 | -0.16(-0.87%) |
Aug 03, 2006 | 18.57 | 19.00 | 18.57 | 19.00 | 2,074 | +0.43(+2.29%) |
Aug 02, 2006 | 18.58 | 18.58 | 18.58 | 18.58 | 115 | +0.05(+0.28%) |
Aug 01, 2006 | 18.66 | 18.66 | 18.44 | 18.53 | 3,111 | -0.56(-2.95%) |
Jul 31, 2006 | 19.09 | 19.09 | 19.00 | 19.09 | 1,382 | -0.13(-0.68%) |
Jul 28, 2006 | 19.37 | 19.37 | 19.09 | 19.22 | 4,379 | +0.07(+0.36%) |
Jul 27, 2006 | 20.41 | 20.41 | 19.15 | 19.15 | 6,684 | -1.67(-8.04%) |
Jul 26, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 230 | -0.56(-2.60%) |
Jul 25, 2006 | 20.83 | 21.55 | 20.83 | 21.38 | 4,494 | +0.96(+4.72%) |
Jul 24, 2006 | 19.61 | 20.57 | 19.61 | 20.42 | 3,342 | +1.23(+6.42%) |
Jul 21, 2006 | 19.87 | 19.87 | 19.19 | 19.19 | 576 | -0.90(-4.49%) |
Jul 20, 2006 | 20.51 | 20.51 | 20.09 | 20.09 | 576 | -0.64(-3.10%) |
Jul 19, 2006 | 20.20 | 20.73 | 20.20 | 20.73 | 2,535 | +0.75(+3.73%) |
Jul 18, 2006 | 20.09 | 20.17 | 19.96 | 19.98 | 2,074 | +0.10(+0.48%) |
Jul 17, 2006 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 19.74 | 19.89 | 19.74 | 19.89 | 460 | -0.07(-0.35%) |
Jul 13, 2006 | 19.97 | 19.97 | 19.96 | 19.96 | 345 | -0.14(-0.69%) |
Jul 12, 2006 | 20.30 | 20.30 | 20.10 | 20.10 | 230 | -0.30(-1.49%) |
Jul 11, 2006 | 20.70 | 20.70 | 20.23 | 20.40 | 1,267 | -0.51(-2.45%) |
Jul 10, 2006 | 20.48 | 20.93 | 20.48 | 20.91 | 3,457 | +0.27(+1.30%) |
Jul 07, 2006 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 20.52 | 21.08 | 20.52 | 20.64 | 3,342 | +0.34(+1.67%) |
Jul 05, 2006 | 20.78 | 20.78 | 20.30 | 20.30 | 576 | -0.70(-3.35%) |
Jul 03, 2006 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 21.04 | 21.04 | 20.83 | 21.01 | 5,646 | +0.20(+0.96%) |
Jun 29, 2006 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.29(+1.44%) |
Jun 28, 2006 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 20.52 | 20.73 | 20.35 | 20.51 | 2,881 | +0.21(+1.03%) |
Jun 23, 2006 | 20.17 | 20.30 | 20.17 | 20.30 | 230 | +0.35(+1.74%) |
Jun 22, 2006 | 19.96 | 19.96 | 19.96 | 19.96 | 115 | -0.18(-0.90%) |
Jun 21, 2006 | 19.96 | 20.26 | 19.96 | 20.14 | 1,382 | +0.06(+0.30%) |
Jun 20, 2006 | 20.08 | 20.08 | 20.08 | 20.08 | 115 | -0.22(-1.07%) |
Jun 19, 2006 | 20.57 | 20.57 | 20.13 | 20.30 | 3,687 | -0.47(-2.26%) |
Jun 16, 2006 | 20.83 | 20.86 | 20.76 | 20.76 | 3,918 | -0.06(-0.29%) |
Jun 15, 2006 | 20.83 | 20.91 | 20.83 | 20.83 | 1,267 | +0.22(+1.05%) |
Jun 14, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 115 | -0.21(-1.00%) |
Jun 13, 2006 | 20.60 | 20.90 | 20.60 | 20.82 | 3,457 | +0.43(+2.09%) |
Jun 12, 2006 | 20.61 | 20.61 | 20.17 | 20.39 | 460 | -0.43(-2.04%) |
Jun 09, 2006 | 20.90 | 20.91 | 20.82 | 20.82 | 576 | -0.01(-0.04%) |
Jun 08, 2006 | 20.70 | 20.83 | 19.96 | 20.83 | 2,881 | -0.30(-1.44%) |
Jun 07, 2006 | 21.78 | 21.78 | 21.13 | 21.13 | 1,498 | -0.48(-2.21%) |
Jun 06, 2006 | 21.69 | 21.69 | 21.61 | 21.61 | 1,498 | -0.30(-1.39%) |
Jun 05, 2006 | 22.21 | 22.21 | 21.52 | 21.91 | 4,494 | -0.48(-2.13%) |
Jun 02, 2006 | 22.56 | 22.78 | 22.34 | 22.39 | 2,765 | +0.56(+2.58%) |
Jun 01, 2006 | 21.48 | 21.82 | 21.48 | 21.82 | 1,959 | +0.56(+2.65%) |
May 31, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
May 30, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 230 | -0.22(-1.01%) |
May 26, 2006 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) |
May 25, 2006 | 21.48 | 21.48 | 21.48 | 21.48 | 345 | -0.22(-1.00%) |
May 24, 2006 | 21.52 | 21.69 | 21.52 | 21.69 | 460 | +0.16(+0.73%) |
May 23, 2006 | 21.89 | 21.89 | 21.54 | 21.54 | 460 | -0.16(-0.72%) |
May 22, 2006 | 22.13 | 22.13 | 21.69 | 21.69 | 14,175 | -0.29(-1.30%) |
May 19, 2006 | 21.13 | 22.17 | 21.13 | 21.98 | 2,304 | +1.33(+6.43%) |
May 18, 2006 | 20.65 | 20.65 | 20.65 | 20.65 | 230 | +0.00(+0.00%) |
May 17, 2006 | 20.56 | 20.65 | 20.40 | 20.65 | 4,840 | +0.21(+1.02%) |
May 16, 2006 | 20.65 | 20.68 | 20.44 | 20.44 | 2,420 | -0.33(-1.59%) |
May 15, 2006 | 20.61 | 20.80 | 20.61 | 20.77 | 2,535 | +0.38(+1.87%) |
May 12, 2006 | 20.88 | 20.88 | 20.22 | 20.39 | 2,304 | -0.71(-3.37%) |
May 11, 2006 | 21.22 | 21.26 | 21.10 | 21.10 | 1,037 | +0.04(+0.21%) |
May 10, 2006 | 21.51 | 21.52 | 20.83 | 21.06 | 5,185 | -0.37(-1.74%) |
May 09, 2006 | 21.17 | 21.43 | 21.17 | 21.43 | 1,613 | +0.00(+0.00%) |
May 08, 2006 | 20.91 | 21.43 | 20.91 | 21.43 | 5,301 | +0.15(+0.69%) |
May 05, 2006 | 21.22 | 21.39 | 21.17 | 21.29 | 1,152 | +0.29(+1.41%) |
May 04, 2006 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | +0.00(+0.00%) |
May 03, 2006 | 20.96 | 21.26 | 20.79 | 20.99 | 6,914 | +0.03(+0.17%) |
May 02, 2006 | 20.89 | 20.96 | 20.83 | 20.96 | 1,613 | +0.07(+0.33%) |