Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.39 | 18.39 | 18.05 | 18.11 | 330,758 | -0.05(-0.30%) |
Apr 27, 2007 | 18.92 | 19.04 | 18.06 | 18.17 | 555,223 | -0.75(-3.97%) |
Apr 26, 2007 | 19.47 | 19.63 | 18.57 | 18.92 | 318,848 | -0.94(-4.75%) |
Apr 25, 2007 | 19.69 | 20.00 | 19.65 | 19.86 | 74,146 | +0.16(+0.79%) |
Apr 24, 2007 | 19.69 | 19.93 | 19.55 | 19.71 | 127,266 | +0.07(+0.33%) |
Apr 23, 2007 | 19.70 | 19.85 | 19.59 | 19.64 | 47,416 | -0.12(-0.60%) |
Apr 20, 2007 | 19.99 | 19.99 | 19.66 | 19.76 | 168,487 | +0.04(+0.21%) |
Apr 19, 2007 | 20.17 | 20.17 | 19.70 | 19.72 | 55,243 | -0.29(-1.43%) |
Apr 18, 2007 | 20.10 | 20.36 | 20.00 | 20.00 | 57,612 | -0.23(-1.12%) |
Apr 17, 2007 | 20.24 | 20.40 | 20.06 | 20.23 | 62,934 | -0.06(-0.29%) |
Apr 16, 2007 | 20.00 | 20.35 | 20.00 | 20.29 | 61,277 | +0.36(+1.80%) |
Apr 13, 2007 | 19.83 | 19.94 | 19.57 | 19.93 | 68,418 | +0.15(+0.75%) |
Apr 12, 2007 | 19.46 | 19.78 | 19.46 | 19.78 | 32,723 | +0.21(+1.10%) |
Apr 11, 2007 | 19.84 | 19.84 | 19.50 | 19.57 | 41,968 | -0.23(-1.15%) |
Apr 10, 2007 | 19.60 | 19.98 | 19.59 | 19.80 | 33,581 | +0.17(+0.88%) |
Apr 09, 2007 | 19.80 | 19.96 | 19.62 | 19.62 | 223,062 | -0.19(-0.96%) |
Apr 05, 2007 | 20.00 | 20.00 | 19.78 | 19.81 | 37,921 | -0.08(-0.39%) |
Apr 04, 2007 | 20.26 | 20.26 | 19.85 | 19.89 | 61,862 | -0.19(-0.95%) |
Apr 03, 2007 | 20.05 | 20.30 | 20.00 | 20.08 | 110,193 | +0.14(+0.72%) |
Apr 02, 2007 | 20.11 | 20.20 | 19.84 | 19.94 | 50,234 | -0.19(-0.95%) |
Mar 30, 2007 | 20.10 | 20.20 | 19.80 | 20.13 | 130,800 | -0.03(-0.15%) |
Mar 29, 2007 | 20.18 | 20.30 | 19.91 | 20.16 | 44,118 | +0.15(+0.75%) |
Mar 28, 2007 | 20.05 | 20.12 | 19.78 | 20.01 | 267,045 | -0.10(-0.47%) |
Mar 27, 2007 | 20.55 | 20.55 | 20.10 | 20.11 | 49,998 | -0.55(-2.69%) |
Mar 26, 2007 | 20.63 | 20.79 | 20.26 | 20.66 | 46,625 | -0.03(-0.14%) |
Mar 23, 2007 | 20.79 | 20.83 | 20.59 | 20.69 | 50,093 | -0.15(-0.72%) |
Mar 22, 2007 | 20.79 | 20.84 | 20.61 | 20.84 | 67,090 | +0.07(+0.32%) |
Mar 21, 2007 | 20.18 | 20.77 | 20.11 | 20.77 | 58,440 | +0.58(+2.90%) |
Mar 20, 2007 | 20.04 | 20.19 | 19.91 | 20.19 | 43,413 | +0.10(+0.50%) |
Mar 19, 2007 | 19.91 | 20.27 | 19.91 | 20.09 | 141,300 | +0.27(+1.36%) |
Mar 16, 2007 | 19.96 | 20.02 | 19.64 | 19.82 | 202,600 | -0.15(-0.75%) |
Mar 15, 2007 | 19.96 | 20.13 | 19.69 | 19.97 | 133,739 | +0.06(+0.30%) |
Mar 14, 2007 | 19.41 | 19.96 | 19.34 | 19.91 | 70,344 | +0.53(+2.74%) |
Mar 13, 2007 | 20.16 | 20.12 | 19.31 | 19.38 | 147,496 | -0.78(-3.88%) |
Mar 12, 2007 | 20.06 | 20.29 | 19.97 | 20.16 | 116,240 | +0.23(+1.14%) |
Mar 09, 2007 | 20.18 | 20.18 | 19.74 | 19.93 | 108,906 | +0.13(+0.66%) |
Mar 08, 2007 | 19.90 | 20.11 | 19.70 | 19.80 | 82,114 | +0.02(+0.12%) |
Mar 07, 2007 | 19.87 | 20.12 | 19.69 | 19.78 | 90,132 | -0.11(-0.54%) |
Mar 06, 2007 | 19.44 | 19.98 | 19.44 | 19.88 | 129,426 | +0.44(+2.27%) |
Mar 05, 2007 | 19.97 | 20.20 | 19.40 | 19.44 | 101,116 | -0.75(-3.72%) |
Mar 02, 2007 | 20.14 | 20.34 | 20.11 | 20.20 | 114,281 | +0.04(+0.18%) |
Mar 01, 2007 | 19.84 | 20.30 | 19.69 | 20.16 | 50,489 | +0.04(+0.18%) |
Feb 28, 2007 | 19.88 | 20.33 | 19.69 | 20.12 | 103,354 | +0.27(+1.35%) |
Feb 27, 2007 | 20.31 | 20.46 | 19.85 | 19.85 | 163,137 | -0.71(-3.45%) |
Feb 26, 2007 | 21.02 | 21.02 | 20.38 | 20.57 | 56,982 | -0.29(-1.40%) |
Feb 23, 2007 | 21.11 | 21.11 | 20.82 | 20.86 | 39,423 | -0.33(-1.55%) |
Feb 22, 2007 | 21.26 | 21.26 | 20.90 | 21.19 | 92,846 | +0.01(+0.06%) |
Feb 21, 2007 | 21.29 | 21.33 | 21.06 | 21.17 | 64,435 | -0.17(-0.78%) |
Feb 20, 2007 | 20.76 | 21.40 | 20.71 | 21.34 | 121,500 | +0.51(+2.43%) |
Feb 16, 2007 | 20.68 | 20.88 | 20.59 | 20.83 | 66,625 | +0.16(+0.75%) |
Feb 15, 2007 | 20.92 | 21.14 | 20.65 | 20.68 | 83,731 | -0.35(-1.65%) |
Feb 14, 2007 | 21.24 | 21.42 | 20.96 | 21.02 | 68,043 | -0.26(-1.23%) |
Feb 13, 2007 | 21.05 | 21.39 | 21.05 | 21.29 | 98,892 | +0.22(+1.05%) |
Feb 12, 2007 | 20.62 | 21.13 | 20.62 | 21.07 | 90,175 | +0.37(+1.79%) |
Feb 09, 2007 | 20.71 | 20.86 | 20.55 | 20.70 | 54,655 | -0.07(-0.34%) |
Feb 08, 2007 | 20.95 | 20.95 | 20.68 | 20.77 | 34,057 | -0.25(-1.19%) |
Feb 07, 2007 | 20.74 | 21.16 | 20.60 | 21.02 | 149,029 | +0.29(+1.38%) |
Feb 06, 2007 | 20.45 | 20.74 | 20.39 | 20.73 | 194,820 | +0.29(+1.43%) |
Feb 05, 2007 | 20.71 | 20.71 | 20.37 | 20.44 | 92,417 | -0.25(-1.21%) |
Feb 02, 2007 | 20.58 | 20.73 | 20.49 | 20.69 | 49,194 | +0.12(+0.58%) |
Feb 01, 2007 | 20.40 | 20.61 | 20.34 | 20.57 | 60,635 | +0.21(+1.06%) |
Jan 31, 2007 | 20.32 | 20.43 | 20.12 | 20.36 | 120,545 | -0.05(-0.26%) |
Jan 30, 2007 | 20.38 | 20.43 | 20.31 | 20.41 | 62,907 | +0.00(+0.00%) |
Jan 29, 2007 | 20.15 | 20.55 | 20.15 | 20.41 | 99,549 | +0.12(+0.59%) |
Jan 26, 2007 | 20.39 | 20.39 | 20.15 | 20.29 | 104,583 | +0.13(+0.65%) |
Jan 25, 2007 | 20.50 | 20.67 | 19.99 | 20.16 | 149,197 | -0.48(-2.31%) |
Jan 24, 2007 | 20.49 | 20.64 | 20.46 | 20.64 | 54,194 | +0.19(+0.90%) |
Jan 23, 2007 | 20.36 | 20.65 | 20.28 | 20.45 | 57,190 | +0.02(+0.12%) |
Jan 22, 2007 | 20.59 | 20.63 | 20.14 | 20.43 | 53,869 | -0.13(-0.64%) |
Jan 19, 2007 | 20.22 | 20.59 | 20.21 | 20.56 | 67,959 | +0.26(+1.26%) |
Jan 18, 2007 | 20.29 | 20.62 | 20.21 | 20.30 | 95,194 | -0.04(-0.21%) |
Jan 17, 2007 | 20.55 | 20.58 | 20.33 | 20.34 | 47,340 | -0.20(-0.99%) |
Jan 16, 2007 | 20.95 | 20.97 | 20.44 | 20.55 | 89,602 | -0.32(-1.52%) |
Jan 12, 2007 | 20.75 | 20.97 | 20.75 | 20.86 | 70,434 | +0.04(+0.17%) |
Jan 11, 2007 | 20.54 | 20.93 | 20.54 | 20.83 | 65,796 | +0.14(+0.66%) |
Jan 10, 2007 | 20.58 | 20.77 | 20.55 | 20.69 | 109,507 | -0.04(-0.20%) |
Jan 09, 2007 | 20.59 | 20.74 | 20.49 | 20.73 | 82,239 | +0.11(+0.55%) |
Jan 08, 2007 | 20.55 | 20.77 | 20.33 | 20.62 | 83,829 | +0.14(+0.67%) |
Jan 05, 2007 | 20.84 | 20.84 | 20.44 | 20.48 | 237,514 | -0.35(-1.66%) |
Jan 04, 2007 | 20.68 | 20.96 | 20.47 | 20.83 | 311,676 | +0.13(+0.61%) |
Jan 03, 2007 | 21.02 | 21.46 | 20.61 | 20.70 | 182,231 | -0.26(-1.22%) |
Dec 29, 2006 | 21.47 | 21.47 | 20.92 | 20.96 | 81,110 | -0.47(-2.20%) |
Dec 28, 2006 | 21.36 | 21.51 | 21.36 | 21.43 | 101,285 | -0.10(-0.47%) |
Dec 27, 2006 | 21.16 | 21.60 | 21.14 | 21.53 | 135,517 | +0.44(+2.07%) |
Dec 26, 2006 | 20.64 | 21.18 | 20.64 | 21.10 | 110,050 | +0.39(+1.87%) |
Dec 22, 2006 | 20.73 | 20.78 | 20.48 | 20.71 | 26,009 | +0.02(+0.12%) |
Dec 21, 2006 | 20.76 | 20.93 | 20.57 | 20.68 | 85,140 | -0.14(-0.66%) |
Dec 20, 2006 | 20.11 | 20.82 | 20.11 | 20.82 | 103,852 | +0.54(+2.65%) |
Dec 19, 2006 | 20.29 | 20.50 | 20.28 | 20.28 | 122,212 | -0.13(-0.64%) |
Dec 18, 2006 | 20.70 | 20.73 | 20.34 | 20.42 | 102,024 | -0.17(-0.84%) |
Dec 15, 2006 | 20.74 | 20.87 | 20.45 | 20.59 | 218,189 | -0.17(-0.81%) |
Dec 14, 2006 | 20.86 | 21.10 | 20.70 | 20.76 | 238,915 | -0.07(-0.32%) |
Dec 13, 2006 | 20.45 | 20.86 | 20.23 | 20.82 | 118,987 | +0.56(+2.77%) |
Dec 12, 2006 | 20.27 | 20.35 | 20.15 | 20.26 | 82,038 | +0.05(+0.27%) |
Dec 11, 2006 | 20.31 | 20.38 | 20.12 | 20.21 | 65,778 | -0.13(-0.65%) |
Dec 08, 2006 | 20.32 | 20.42 | 20.09 | 20.34 | 51,853 | -0.08(-0.38%) |
Dec 07, 2006 | 20.61 | 20.61 | 20.40 | 20.42 | 86,130 | -0.14(-0.70%) |
Dec 06, 2006 | 20.42 | 20.57 | 20.08 | 20.56 | 170,475 | +0.07(+0.32%) |
Dec 05, 2006 | 20.55 | 20.55 | 20.23 | 20.49 | 67,297 | +0.14(+0.70%) |
Dec 04, 2006 | 20.05 | 20.51 | 19.97 | 20.35 | 106,928 | +0.43(+2.16%) |
Dec 01, 2006 | 20.06 | 20.08 | 19.69 | 19.92 | 269,796 | -0.15(-0.74%) |
Nov 30, 2006 | 20.29 | 20.34 | 19.99 | 20.07 | 192,533 | -0.26(-1.26%) |
Nov 29, 2006 | 20.14 | 20.39 | 19.96 | 20.33 | 106,493 | +0.38(+1.88%) |
Nov 28, 2006 | 19.53 | 20.00 | 19.50 | 19.95 | 58,509 | +0.36(+1.83%) |
Nov 27, 2006 | 20.08 | 20.36 | 19.43 | 19.59 | 127,229 | -0.55(-2.75%) |
Nov 24, 2006 | 20.17 | 20.22 | 20.12 | 20.15 | 26,141 | -0.13(-0.65%) |
Nov 22, 2006 | 20.57 | 20.57 | 20.24 | 20.28 | 67,795 | -0.17(-0.82%) |
Nov 21, 2006 | 20.74 | 20.77 | 20.35 | 20.45 | 84,919 | -0.32(-1.55%) |
Nov 20, 2006 | 20.68 | 20.82 | 20.45 | 20.77 | 82,214 | +0.12(+0.58%) |
Nov 17, 2006 | 20.23 | 20.67 | 20.06 | 20.65 | 186,001 | +0.42(+2.07%) |
Nov 16, 2006 | 20.12 | 20.33 | 20.02 | 20.23 | 161,803 | +0.00(+0.00%) |
Nov 15, 2006 | 20.18 | 20.33 | 20.03 | 20.23 | 101,447 | +0.10(+0.50%) |
Nov 14, 2006 | 19.87 | 20.17 | 19.64 | 20.13 | 157,431 | +0.18(+0.93%) |
Nov 13, 2006 | 19.66 | 19.96 | 19.62 | 19.94 | 65,102 | +0.27(+1.40%) |
Nov 10, 2006 | 19.34 | 19.69 | 19.30 | 19.67 | 140,202 | +0.30(+1.54%) |
Nov 09, 2006 | 19.31 | 19.57 | 19.26 | 19.37 | 428,391 | +0.16(+0.84%) |
Nov 08, 2006 | 18.58 | 19.25 | 18.58 | 19.21 | 38,401 | +0.41(+2.19%) |
Nov 07, 2006 | 18.92 | 19.30 | 18.71 | 18.80 | 108,039 | -0.19(-1.01%) |
Nov 06, 2006 | 18.86 | 19.09 | 18.44 | 18.99 | 55,305 | +0.20(+1.05%) |
Nov 03, 2006 | 18.96 | 18.98 | 18.68 | 18.79 | 34,694 | -0.02(-0.13%) |
Nov 02, 2006 | 18.63 | 19.04 | 18.62 | 18.82 | 89,160 | +0.09(+0.48%) |
Nov 01, 2006 | 18.70 | 19.04 | 18.70 | 18.73 | 141,182 | -0.18(-0.95%) |
Oct 31, 2006 | 19.10 | 19.12 | 18.66 | 18.91 | 149,021 | -0.10(-0.50%) |
Oct 30, 2006 | 18.94 | 19.16 | 18.86 | 19.00 | 153,066 | -0.02(-0.13%) |
Oct 27, 2006 | 19.19 | 19.33 | 18.92 | 19.03 | 102,528 | -0.33(-1.70%) |
Oct 26, 2006 | 19.66 | 19.79 | 19.25 | 19.35 | 237,303 | -0.34(-1.73%) |
Oct 25, 2006 | 19.87 | 19.98 | 19.43 | 19.69 | 78,844 | -0.12(-0.60%) |
Oct 24, 2006 | 19.74 | 19.84 | 19.52 | 19.81 | 75,654 | +0.10(+0.48%) |
Oct 23, 2006 | 19.63 | 19.91 | 19.49 | 19.72 | 52,243 | +0.07(+0.36%) |
Oct 20, 2006 | 19.90 | 19.90 | 19.63 | 19.65 | 121,716 | -0.16(-0.81%) |
Oct 19, 2006 | 19.44 | 19.81 | 19.35 | 19.81 | 78,201 | +0.36(+1.84%) |
Oct 18, 2006 | 19.85 | 19.96 | 19.45 | 19.45 | 54,470 | -0.23(-1.15%) |
Oct 17, 2006 | 19.69 | 19.85 | 19.62 | 19.68 | 46,705 | -0.09(-0.45%) |
Oct 16, 2006 | 19.90 | 19.93 | 19.73 | 19.77 | 76,751 | -0.08(-0.42%) |
Oct 13, 2006 | 19.65 | 19.91 | 19.59 | 19.85 | 56,709 | +0.28(+1.43%) |
Oct 12, 2006 | 19.41 | 19.69 | 19.41 | 19.57 | 107,869 | +0.29(+1.52%) |
Oct 11, 2006 | 19.23 | 19.43 | 19.07 | 19.28 | 63,859 | -0.11(-0.55%) |
Oct 10, 2006 | 19.22 | 19.48 | 18.82 | 19.38 | 83,513 | +0.17(+0.87%) |
Oct 09, 2006 | 19.10 | 19.24 | 19.10 | 19.22 | 170,642 | +0.02(+0.09%) |
Oct 06, 2006 | 18.93 | 19.31 | 18.88 | 19.20 | 40,991 | +0.13(+0.69%) |
Oct 05, 2006 | 19.09 | 19.14 | 18.98 | 19.07 | 92,010 | -0.03(-0.16%) |
Oct 04, 2006 | 18.64 | 19.21 | 18.64 | 19.10 | 94,403 | +0.41(+2.17%) |
Oct 03, 2006 | 18.89 | 18.91 | 18.58 | 18.69 | 151,359 | -0.20(-1.04%) |
Oct 02, 2006 | 19.04 | 19.17 | 18.79 | 18.89 | 126,556 | -0.21(-1.12%) |
Sep 29, 2006 | 19.74 | 19.80 | 19.03 | 19.10 | 103,539 | -0.57(-2.88%) |
Sep 28, 2006 | 19.84 | 19.84 | 19.41 | 19.67 | 87,370 | -0.14(-0.69%) |
Sep 27, 2006 | 19.45 | 19.81 | 19.45 | 19.81 | 52,540 | +0.29(+1.50%) |
Sep 26, 2006 | 19.48 | 19.61 | 19.39 | 19.51 | 66,225 | +0.08(+0.43%) |
Sep 25, 2006 | 19.21 | 19.57 | 19.10 | 19.43 | 83,189 | +0.21(+1.12%) |
Sep 22, 2006 | 19.14 | 19.25 | 19.09 | 19.22 | 95,782 | +0.07(+0.34%) |
Sep 21, 2006 | 19.39 | 19.53 | 19.10 | 19.15 | 55,226 | -0.29(-1.50%) |
Sep 20, 2006 | 19.07 | 19.54 | 19.06 | 19.44 | 89,674 | +0.53(+2.81%) |
Sep 19, 2006 | 18.74 | 18.95 | 18.70 | 18.91 | 186,801 | +0.14(+0.76%) |
Sep 18, 2006 | 18.79 | 18.89 | 18.68 | 18.77 | 51,476 | -0.16(-0.85%) |
Sep 15, 2006 | 18.74 | 18.95 | 18.66 | 18.93 | 177,739 | +0.38(+2.03%) |
Sep 14, 2006 | 18.57 | 18.74 | 18.51 | 18.55 | 96,452 | -0.18(-0.96%) |
Sep 13, 2006 | 18.59 | 18.74 | 18.50 | 18.73 | 247,171 | +0.09(+0.48%) |
Sep 12, 2006 | 18.65 | 18.76 | 18.54 | 18.64 | 91,110 | +0.11(+0.61%) |
Sep 11, 2006 | 18.45 | 18.65 | 18.27 | 18.53 | 33,900 | +0.02(+0.13%) |
Sep 08, 2006 | 18.57 | 18.57 | 18.34 | 18.51 | 68,606 | +0.10(+0.52%) |
Sep 07, 2006 | 18.67 | 18.90 | 18.34 | 18.41 | 115,620 | -0.31(-1.66%) |
Sep 06, 2006 | 18.83 | 18.94 | 18.69 | 18.72 | 40,418 | -0.30(-1.57%) |
Sep 05, 2006 | 19.04 | 19.19 | 18.98 | 19.02 | 56,488 | +0.08(+0.41%) |
Sep 01, 2006 | 18.85 | 19.06 | 18.73 | 18.94 | 65,690 | +0.27(+1.47%) |
Aug 31, 2006 | 18.82 | 18.94 | 18.56 | 18.67 | 103,229 | -0.14(-0.76%) |
Aug 30, 2006 | 18.73 | 18.89 | 18.55 | 18.81 | 82,903 | +0.20(+1.06%) |
Aug 29, 2006 | 18.38 | 18.64 | 18.05 | 18.61 | 108,651 | +0.32(+1.73%) |
Aug 28, 2006 | 17.97 | 18.36 | 17.90 | 18.30 | 60,628 | +0.10(+0.52%) |
Aug 25, 2006 | 18.20 | 18.36 | 18.08 | 18.20 | 74,950 | -0.01(-0.03%) |
Aug 24, 2006 | 18.29 | 18.42 | 18.08 | 18.21 | 90,594 | +0.05(+0.30%) |
Aug 23, 2006 | 18.50 | 18.50 | 18.10 | 18.15 | 98,920 | -0.24(-1.33%) |
Aug 22, 2006 | 18.42 | 18.64 | 18.20 | 18.40 | 75,029 | +0.02(+0.13%) |
Aug 21, 2006 | 18.53 | 18.77 | 18.33 | 18.37 | 108,494 | -0.39(-2.10%) |
Aug 18, 2006 | 18.92 | 18.92 | 18.61 | 18.77 | 146,638 | -0.03(-0.16%) |
Aug 17, 2006 | 18.67 | 18.95 | 18.67 | 18.80 | 105,012 | +0.01(+0.06%) |
Aug 16, 2006 | 18.68 | 18.83 | 18.55 | 18.79 | 93,084 | +0.18(+0.99%) |
Aug 15, 2006 | 18.41 | 18.60 | 18.22 | 18.60 | 79,989 | +0.48(+2.67%) |
Aug 14, 2006 | 18.21 | 18.39 | 18.05 | 18.12 | 135,013 | +0.16(+0.90%) |
Aug 11, 2006 | 18.12 | 18.21 | 17.85 | 17.96 | 105,169 | -0.14(-0.76%) |
Aug 10, 2006 | 17.90 | 18.27 | 17.90 | 18.09 | 187,271 | -0.02(-0.10%) |
Aug 09, 2006 | 18.52 | 18.52 | 18.03 | 18.11 | 250,759 | -0.14(-0.75%) |
Aug 08, 2006 | 18.48 | 18.79 | 18.17 | 18.25 | 73,574 | -0.14(-0.75%) |
Aug 07, 2006 | 18.58 | 18.63 | 18.22 | 18.39 | 115,476 | -0.50(-2.65%) |
Aug 04, 2006 | 19.12 | 19.22 | 18.55 | 18.89 | 295,967 | -0.04(-0.19%) |
Aug 03, 2006 | 18.30 | 19.03 | 18.24 | 18.92 | 113,712 | +0.41(+2.19%) |
Aug 02, 2006 | 18.42 | 18.64 | 18.29 | 18.52 | 103,011 | +0.29(+1.57%) |
Aug 01, 2006 | 18.50 | 18.58 | 17.98 | 18.23 | 143,785 | -0.41(-2.18%) |
Jul 31, 2006 | 18.51 | 19.00 | 18.22 | 18.64 | 180,753 | -0.11(-0.57%) |
Jul 28, 2006 | 18.50 | 19.15 | 18.50 | 18.74 | 243,334 | +0.28(+1.52%) |
Jul 27, 2006 | 20.53 | 20.59 | 18.03 | 18.46 | 1,254,824 | -2.14(-10.40%) |
Jul 26, 2006 | 20.82 | 20.82 | 20.30 | 20.61 | 52,731 | -0.08(-0.40%) |
Jul 25, 2006 | 20.82 | 21.14 | 20.46 | 20.69 | 84,503 | -0.19(-0.91%) |
Jul 24, 2006 | 19.56 | 20.88 | 19.52 | 20.88 | 145,122 | +1.32(+6.77%) |
Jul 21, 2006 | 19.88 | 19.94 | 19.29 | 19.56 | 149,743 | -0.45(-2.24%) |
Jul 20, 2006 | 20.87 | 21.03 | 19.97 | 20.00 | 76,430 | -0.95(-4.53%) |
Jul 19, 2006 | 19.81 | 20.95 | 19.70 | 20.95 | 87,008 | +1.07(+5.40%) |
Jul 18, 2006 | 19.87 | 19.90 | 19.53 | 19.88 | 40,993 | +0.23(+1.18%) |
Jul 17, 2006 | 19.56 | 19.97 | 19.56 | 19.65 | 41,732 | -0.10(-0.48%) |
Jul 14, 2006 | 19.92 | 20.02 | 19.72 | 19.74 | 65,858 | -0.22(-1.11%) |
Jul 13, 2006 | 20.36 | 20.36 | 19.90 | 19.96 | 91,427 | -0.20(-0.98%) |
Jul 12, 2006 | 20.37 | 20.37 | 20.08 | 20.16 | 86,075 | -0.13(-0.65%) |
Jul 11, 2006 | 20.30 | 20.31 | 19.73 | 20.29 | 79,414 | +0.05(+0.24%) |
Jul 10, 2006 | 19.84 | 20.40 | 19.84 | 20.24 | 66,490 | +0.41(+2.08%) |
Jul 07, 2006 | 20.53 | 20.53 | 19.80 | 19.83 | 88,707 | -0.57(-2.78%) |
Jul 06, 2006 | 20.57 | 20.77 | 20.37 | 20.40 | 97,382 | -0.21(-1.01%) |
Jul 05, 2006 | 21.25 | 21.31 | 20.55 | 20.61 | 163,460 | -0.67(-3.14%) |
Jul 03, 2006 | 21.78 | 21.88 | 20.77 | 21.28 | 224,102 | -1.03(-4.63%) |
Jun 30, 2006 | 21.42 | 22.31 | 21.33 | 22.31 | 280,480 | +1.00(+4.71%) |
Jun 29, 2006 | 20.27 | 21.30 | 20.18 | 21.30 | 180,133 | +1.26(+6.28%) |
Jun 28, 2006 | 20.27 | 20.27 | 19.59 | 20.05 | 125,181 | -0.07(-0.36%) |
Jun 27, 2006 | 20.17 | 20.33 | 19.80 | 20.12 | 140,123 | -0.10(-0.50%) |
Jun 26, 2006 | 19.81 | 20.33 | 19.69 | 20.22 | 82,442 | +0.57(+2.92%) |
Jun 23, 2006 | 19.74 | 19.87 | 19.56 | 19.65 | 63,688 | -0.24(-1.23%) |
Jun 22, 2006 | 19.59 | 20.09 | 19.54 | 19.89 | 83,897 | +0.09(+0.45%) |
Jun 21, 2006 | 19.43 | 20.02 | 19.36 | 19.80 | 55,206 | +0.48(+2.47%) |
Jun 20, 2006 | 19.61 | 19.61 | 19.31 | 19.32 | 39,136 | -0.19(-0.98%) |
Jun 19, 2006 | 19.75 | 19.87 | 19.47 | 19.51 | 83,277 | -0.23(-1.18%) |
Jun 16, 2006 | 20.06 | 20.12 | 19.57 | 19.75 | 378,882 | -0.41(-2.01%) |
Jun 15, 2006 | 19.67 | 20.18 | 19.48 | 20.15 | 62,622 | +0.70(+3.59%) |
Jun 14, 2006 | 19.62 | 19.62 | 19.28 | 19.45 | 55,722 | -0.02(-0.12%) |
Jun 13, 2006 | 19.30 | 19.96 | 19.30 | 19.48 | 70,577 | +0.01(+0.03%) |
Jun 12, 2006 | 19.88 | 19.88 | 19.25 | 19.47 | 61,218 | -0.30(-1.54%) |
Jun 09, 2006 | 19.93 | 20.18 | 19.72 | 19.78 | 25,558 | -0.30(-1.52%) |
Jun 08, 2006 | 19.43 | 20.19 | 19.25 | 20.08 | 69,186 | +0.35(+1.78%) |
Jun 07, 2006 | 19.64 | 20.12 | 19.43 | 19.73 | 115,270 | +0.26(+1.32%) |
Jun 06, 2006 | 19.38 | 19.47 | 19.15 | 19.47 | 113,266 | +0.23(+1.18%) |
Jun 05, 2006 | 19.98 | 20.24 | 19.16 | 19.25 | 162,989 | -0.94(-4.67%) |
Jun 02, 2006 | 20.36 | 20.50 | 20.02 | 20.19 | 65,024 | -0.13(-0.62%) |
Jun 01, 2006 | 20.15 | 20.36 | 19.93 | 20.31 | 96,244 | +0.26(+1.31%) |
May 31, 2006 | 19.99 | 20.05 | 19.61 | 20.05 | 206,203 | +0.12(+0.60%) |
May 30, 2006 | 20.03 | 20.39 | 19.81 | 19.93 | 92,975 | -0.38(-1.85%) |
May 26, 2006 | 19.82 | 20.31 | 19.82 | 20.31 | 65,756 | +0.09(+0.44%) |
May 25, 2006 | 20.13 | 20.22 | 19.85 | 20.22 | 38,174 | +0.21(+1.07%) |
May 24, 2006 | 19.69 | 20.11 | 19.40 | 20.00 | 158,551 | +0.31(+1.58%) |
May 23, 2006 | 19.43 | 19.83 | 19.40 | 19.69 | 142,555 | +0.32(+1.66%) |
May 22, 2006 | 19.40 | 19.65 | 19.01 | 19.37 | 74,349 | -0.14(-0.73%) |
May 19, 2006 | 19.19 | 19.68 | 19.16 | 19.51 | 84,748 | +0.14(+0.74%) |
May 18, 2006 | 19.54 | 19.74 | 19.37 | 19.37 | 42,657 | -0.07(-0.34%) |
May 17, 2006 | 19.29 | 19.53 | 19.01 | 19.44 | 80,113 | -0.04(-0.21%) |
May 16, 2006 | 19.43 | 19.65 | 19.35 | 19.48 | 34,676 | +0.04(+0.22%) |
May 15, 2006 | 19.09 | 19.56 | 18.95 | 19.44 | 88,188 | +0.16(+0.84%) |
May 12, 2006 | 19.40 | 19.62 | 19.22 | 19.28 | 77,780 | -0.17(-0.86%) |
May 11, 2006 | 20.10 | 20.12 | 19.43 | 19.44 | 79,054 | -0.76(-3.75%) |
May 10, 2006 | 20.42 | 20.42 | 20.09 | 20.20 | 55,127 | -0.20(-0.97%) |
May 09, 2006 | 20.25 | 20.49 | 20.11 | 20.40 | 69,632 | +0.09(+0.44%) |
May 08, 2006 | 20.40 | 20.42 | 20.12 | 20.31 | 73,264 | -0.09(-0.44%) |
May 05, 2006 | 20.58 | 20.73 | 20.36 | 20.40 | 63,773 | -0.09(-0.44%) |
May 04, 2006 | 20.65 | 20.65 | 20.34 | 20.49 | 50,611 | -0.11(-0.55%) |
May 03, 2006 | 20.49 | 20.64 | 20.12 | 20.60 | 53,510 | +0.13(+0.64%) |
May 02, 2006 | 20.17 | 20.49 | 19.97 | 20.47 | 78,613 | +0.34(+1.69%) |