Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.43 | 26.50 | 26.20 | 26.31 | 99,000 | -0.12(-0.45%) |
Mar 29, 2007 | 26.30 | 26.44 | 26.22 | 26.43 | 93,700 | +0.12(+0.46%) |
Mar 28, 2007 | 26.40 | 26.50 | 26.25 | 26.31 | 81,200 | -0.18(-0.68%) |
Mar 27, 2007 | 26.69 | 26.69 | 26.30 | 26.49 | 91,600 | -0.16(-0.60%) |
Mar 26, 2007 | 26.95 | 26.95 | 26.37 | 26.65 | 126,900 | -0.35(-1.30%) |
Mar 23, 2007 | 26.74 | 27.00 | 26.63 | 27.00 | 136,300 | +0.19(+0.71%) |
Mar 22, 2007 | 26.53 | 26.93 | 26.46 | 26.81 | 222,500 | +0.43(+1.63%) |
Mar 21, 2007 | 26.54 | 26.55 | 25.90 | 26.38 | 322,900 | -0.22(-0.83%) |
Mar 20, 2007 | 26.62 | 26.68 | 26.48 | 26.60 | 297,700 | -0.08(-0.30%) |
Mar 19, 2007 | 26.34 | 26.69 | 26.26 | 26.68 | 188,700 | +0.01(+0.04%) |
Mar 16, 2007 | 26.40 | 26.67 | 26.40 | 26.67 | 87,900 | +0.36(+1.37%) |
Mar 15, 2007 | 26.38 | 26.50 | 26.24 | 26.31 | 283,000 | -0.19(-0.72%) |
Mar 14, 2007 | 26.64 | 26.72 | 26.16 | 26.50 | 506,700 | -0.13(-0.49%) |
Mar 13, 2007 | 27.02 | 26.88 | 26.56 | 26.63 | 311,200 | -0.39(-1.44%) |
Mar 12, 2007 | 26.75 | 27.34 | 26.65 | 27.02 | 261,500 | +0.26(+0.97%) |
Mar 09, 2007 | 26.49 | 26.80 | 26.37 | 26.76 | 174,200 | +0.26(+0.98%) |
Mar 08, 2007 | 26.78 | 26.92 | 26.42 | 26.50 | 205,900 | -0.21(-0.79%) |
Mar 07, 2007 | 26.95 | 27.30 | 26.70 | 26.71 | 95,400 | -0.14(-0.52%) |
Mar 06, 2007 | 27.37 | 27.55 | 26.81 | 26.85 | 154,500 | -0.43(-1.58%) |
Mar 05, 2007 | 27.75 | 27.75 | 27.22 | 27.28 | 211,200 | -0.58(-2.08%) |
Mar 02, 2007 | 27.94 | 28.00 | 27.71 | 27.86 | 221,800 | -0.04(-0.14%) |
Mar 01, 2007 | 27.72 | 28.07 | 27.43 | 27.90 | 414,400 | +0.19(+0.69%) |
Feb 28, 2007 | 26.79 | 27.72 | 26.44 | 27.71 | 306,700 | +0.85(+3.16%) |
Feb 27, 2007 | 27.90 | 27.90 | 24.91 | 26.86 | 584,900 | -1.11(-3.97%) |
Feb 26, 2007 | 28.20 | 28.54 | 27.68 | 27.97 | 323,900 | -0.51(-1.79%) |
Feb 23, 2007 | 28.00 | 28.98 | 27.68 | 28.48 | 709,000 | +0.58(+2.08%) |
Feb 22, 2007 | 27.90 | 27.96 | 27.67 | 27.90 | 106,000 | +0.05(+0.18%) |
Feb 21, 2007 | 28.25 | 28.25 | 27.80 | 27.85 | 142,800 | -0.35(-1.24%) |
Feb 20, 2007 | 28.13 | 28.37 | 28.10 | 28.20 | 101,100 | +0.13(+0.46%) |
Feb 16, 2007 | 28.21 | 28.26 | 28.06 | 28.07 | 46,800 | -0.29(-1.02%) |
Feb 15, 2007 | 28.45 | 28.51 | 28.31 | 28.36 | 160,100 | -0.06(-0.21%) |
Feb 14, 2007 | 28.10 | 28.42 | 27.74 | 28.42 | 178,308 | +0.41(+1.46%) |
Feb 13, 2007 | 27.95 | 28.13 | 27.75 | 28.01 | 116,565 | +0.05(+0.18%) |
Feb 12, 2007 | 28.40 | 28.48 | 27.79 | 27.96 | 114,500 | -0.52(-1.83%) |
Feb 09, 2007 | 28.35 | 28.54 | 27.02 | 28.48 | 145,100 | +0.00(+0.00%) |
Feb 08, 2007 | 28.50 | 28.52 | 28.36 | 28.48 | 234,900 | -0.02(-0.07%) |
Feb 07, 2007 | 28.52 | 28.83 | 28.28 | 28.50 | 337,800 | +0.05(+0.18%) |
Feb 06, 2007 | 28.40 | 28.66 | 28.18 | 28.45 | 255,000 | +0.05(+0.18%) |
Feb 05, 2007 | 28.89 | 28.97 | 28.37 | 28.40 | 131,100 | -0.41(-1.42%) |
Feb 02, 2007 | 29.22 | 29.22 | 28.69 | 28.81 | 120,500 | -0.34(-1.17%) |
Feb 01, 2007 | 28.88 | 29.16 | 28.28 | 29.15 | 237,000 | +0.23(+0.80%) |
Jan 31, 2007 | 28.90 | 28.92 | 28.44 | 28.92 | 1,148,500 | -0.03(-0.10%) |
Jan 30, 2007 | 28.82 | 29.10 | 28.72 | 28.95 | 254,100 | +0.13(+0.45%) |
Jan 29, 2007 | 28.82 | 28.83 | 28.56 | 28.82 | 233,300 | -0.10(-0.35%) |
Jan 26, 2007 | 29.10 | 29.13 | 28.73 | 28.92 | 281,600 | +0.20(+0.70%) |
Jan 25, 2007 | 29.05 | 29.13 | 28.69 | 28.72 | 82,700 | -0.35(-1.20%) |
Jan 24, 2007 | 29.22 | 29.28 | 28.96 | 29.07 | 222,400 | -0.16(-0.55%) |
Jan 23, 2007 | 29.13 | 29.34 | 29.11 | 29.23 | 71,200 | +0.22(+0.76%) |
Jan 22, 2007 | 29.14 | 29.14 | 28.59 | 29.01 | 160,100 | -0.09(-0.31%) |
Jan 19, 2007 | 29.16 | 29.22 | 28.45 | 29.10 | 109,700 | -0.06(-0.21%) |
Jan 18, 2007 | 29.74 | 29.95 | 28.95 | 29.16 | 160,000 | -0.36(-1.22%) |
Jan 17, 2007 | 29.73 | 29.85 | 29.42 | 29.52 | 90,600 | -0.16(-0.54%) |
Jan 16, 2007 | 29.83 | 29.98 | 29.57 | 29.68 | 221,100 | -0.03(-0.10%) |
Jan 12, 2007 | 29.19 | 30.00 | 29.10 | 29.71 | 118,600 | +0.53(+1.82%) |
Jan 11, 2007 | 28.70 | 31.14 | 28.60 | 29.18 | 177,900 | +0.22(+0.76%) |
Jan 10, 2007 | 29.12 | 29.15 | 28.84 | 28.96 | 177,800 | -0.17(-0.58%) |
Jan 09, 2007 | 28.65 | 29.13 | 28.50 | 29.13 | 853,000 | +0.49(+1.71%) |
Jan 08, 2007 | 29.12 | 29.12 | 28.35 | 28.64 | 258,100 | -0.49(-1.68%) |
Jan 05, 2007 | 29.01 | 29.28 | 28.81 | 29.13 | 152,400 | +0.13(+0.45%) |
Jan 04, 2007 | 28.20 | 30.00 | 28.01 | 29.00 | 234,300 | +0.79(+2.80%) |
Jan 03, 2007 | 27.86 | 28.23 | 27.86 | 28.21 | 177,100 | +0.30(+1.07%) |
Dec 29, 2006 | 27.76 | 27.94 | 27.50 | 27.91 | 88,800 | +0.18(+0.65%) |
Dec 28, 2006 | 27.97 | 27.99 | 27.65 | 27.73 | 74,900 | -0.14(-0.50%) |
Dec 27, 2006 | 27.95 | 28.07 | 27.81 | 27.87 | 79,200 | -0.07(-0.25%) |
Dec 26, 2006 | 27.65 | 28.13 | 27.50 | 27.94 | 59,100 | +0.16(+0.58%) |
Dec 22, 2006 | 54.60 | 27.78 | 27.17 | 27.78 | 106,300 | +0.48(+1.76%) |
Dec 21, 2006 | 27.53 | 27.69 | 27.20 | 27.30 | 162,100 | -0.07(-0.26%) |
Dec 20, 2006 | 27.45 | 27.71 | 27.09 | 27.37 | 203,900 | -0.01(-0.04%) |
Dec 19, 2006 | 27.33 | 27.54 | 26.86 | 27.38 | 521,400 | +0.10(+0.37%) |
Dec 18, 2006 | 27.30 | 27.42 | 27.14 | 27.28 | 224,400 | +0.08(+0.29%) |
Dec 15, 2006 | 27.19 | 27.25 | 26.95 | 27.20 | 334,700 | +0.06(+0.22%) |
Dec 14, 2006 | 27.24 | 27.79 | 27.00 | 27.14 | 375,400 | +0.05(+0.18%) |
Dec 13, 2006 | 26.70 | 27.10 | 26.67 | 27.09 | 615,100 | +0.49(+1.84%) |
Dec 12, 2006 | 26.28 | 26.62 | 26.24 | 26.60 | 436,800 | +0.35(+1.33%) |
Dec 11, 2006 | 25.93 | 26.25 | 25.91 | 26.25 | 363,800 | +0.40(+1.55%) |
Dec 08, 2006 | 25.87 | 25.90 | 25.62 | 25.85 | 988,000 | -0.05(-0.19%) |
Dec 07, 2006 | 25.88 | 25.97 | 25.79 | 25.90 | 141,600 | +0.03(+0.12%) |
Dec 06, 2006 | 25.80 | 25.90 | 25.71 | 25.87 | 447,300 | +0.12(+0.47%) |
Dec 05, 2006 | 25.80 | 26.00 | 25.12 | 25.75 | 1,341,100 | +0.07(+0.27%) |
Dec 04, 2006 | 25.69 | 25.87 | 25.54 | 25.68 | 316,700 | -0.01(-0.04%) |
Dec 01, 2006 | 25.66 | 25.78 | 25.41 | 25.69 | 130,800 | -0.06(-0.23%) |
Nov 30, 2006 | 25.55 | 25.80 | 25.51 | 25.75 | 112,700 | +0.27(+1.06%) |
Nov 29, 2006 | 26.00 | 26.19 | 25.40 | 25.48 | 803,300 | -0.52(-2.00%) |
Nov 28, 2006 | 25.48 | 26.08 | 25.20 | 26.00 | 558,800 | +0.53(+2.08%) |
Nov 27, 2006 | 25.21 | 25.50 | 25.09 | 25.47 | 140,100 | +0.32(+1.27%) |
Nov 24, 2006 | 25.41 | 25.49 | 25.12 | 25.15 | 63,600 | -0.04(-0.16%) |
Nov 22, 2006 | 25.40 | 25.40 | 25.04 | 25.19 | 80,400 | -0.18(-0.71%) |
Nov 21, 2006 | 25.07 | 25.49 | 24.94 | 25.37 | 603,900 | +0.19(+0.75%) |
Nov 20, 2006 | 24.94 | 25.26 | 24.80 | 25.18 | 567,400 | +0.24(+0.96%) |
Nov 17, 2006 | 24.83 | 25.00 | 24.58 | 24.94 | 650,400 | +0.08(+0.32%) |
Nov 16, 2006 | 24.73 | 26.11 | 24.39 | 24.86 | 1,797,600 | -0.12(-0.48%) |
Nov 15, 2006 | 24.98 | 25.20 | 24.97 | 24.98 | 206,800 | +0.00(+0.00%) |
Nov 14, 2006 | 24.95 | 25.02 | 24.43 | 24.98 | 366,100 | +0.03(+0.12%) |
Nov 13, 2006 | 25.02 | 25.36 | 24.93 | 24.95 | 319,200 | -0.06(-0.24%) |
Nov 10, 2006 | 25.14 | 25.14 | 24.67 | 25.01 | 201,200 | -0.05(-0.20%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.51 | 25.06 | 396,400 | +0.07(+0.28%) |
Nov 08, 2006 | 25.15 | 25.46 | 24.90 | 24.99 | 153,800 | -0.17(-0.68%) |
Nov 07, 2006 | 25.15 | 25.20 | 25.05 | 25.16 | 151,400 | +0.01(+0.04%) |
Nov 06, 2006 | 25.08 | 25.25 | 25.00 | 25.15 | 273,200 | -0.06(-0.24%) |
Nov 03, 2006 | 25.14 | 25.39 | 24.98 | 25.21 | 248,700 | +0.08(+0.32%) |
Nov 02, 2006 | 24.79 | 25.25 | 24.60 | 25.13 | 364,800 | +0.19(+0.76%) |
Nov 01, 2006 | 24.58 | 25.00 | 24.44 | 24.94 | 463,200 | +0.39(+1.59%) |
Oct 31, 2006 | 24.24 | 24.90 | 23.25 | 24.55 | 1,074,200 | +0.30(+1.24%) |
Oct 30, 2006 | 23.51 | 24.29 | 23.51 | 24.25 | 950,600 | +0.75(+3.19%) |
Oct 27, 2006 | 22.41 | 23.96 | 22.41 | 23.50 | 2,756,000 | +1.09(+4.86%) |
Oct 26, 2006 | 21.85 | 23.40 | 21.85 | 22.41 | 2,025,800 | +1.21(+5.71%) |
Oct 25, 2006 | 21.35 | 21.53 | 21.05 | 21.20 | 562,600 | -0.10(-0.47%) |
Oct 24, 2006 | 21.13 | 21.65 | 20.99 | 21.30 | 534,200 | +0.17(+0.80%) |
Oct 23, 2006 | 21.00 | 21.44 | 20.98 | 21.13 | 344,700 | +0.03(+0.14%) |
Oct 20, 2006 | 21.50 | 21.55 | 20.98 | 21.10 | 193,600 | -0.49(-2.27%) |
Oct 19, 2006 | 21.63 | 21.93 | 21.39 | 21.59 | 42,600 | -0.03(-0.14%) |
Oct 18, 2006 | 21.31 | 21.75 | 21.26 | 21.62 | 118,200 | +0.32(+1.50%) |
Oct 17, 2006 | 21.41 | 21.45 | 21.17 | 21.30 | 41,000 | -0.22(-1.02%) |
Oct 16, 2006 | 21.10 | 21.53 | 20.93 | 21.52 | 55,600 | +0.52(+2.48%) |
Oct 13, 2006 | 20.72 | 21.08 | 20.72 | 21.00 | 37,200 | +0.29(+1.40%) |
Oct 12, 2006 | 20.95 | 21.31 | 20.53 | 20.71 | 65,400 | -0.28(-1.33%) |
Oct 11, 2006 | 20.93 | 21.25 | 20.83 | 20.99 | 167,100 | -0.06(-0.29%) |
Oct 10, 2006 | 20.38 | 21.10 | 20.38 | 21.05 | 152,300 | +0.68(+3.34%) |
Oct 09, 2006 | 20.23 | 20.58 | 20.23 | 20.37 | 133,300 | +0.15(+0.74%) |
Oct 06, 2006 | 20.32 | 20.41 | 20.10 | 20.22 | 153,400 | -0.09(-0.44%) |
Oct 05, 2006 | 19.96 | 20.33 | 19.96 | 20.31 | 55,500 | +0.31(+1.55%) |
Oct 04, 2006 | 19.90 | 20.05 | 19.49 | 20.00 | 326,200 | +0.05(+0.25%) |
Oct 03, 2006 | 19.98 | 20.25 | 19.92 | 19.95 | 218,200 | -0.04(-0.20%) |
Oct 02, 2006 | 20.40 | 20.53 | 19.84 | 19.99 | 212,000 | -0.41(-2.01%) |
Sep 29, 2006 | 20.75 | 20.75 | 20.40 | 20.40 | 126,600 | -0.43(-2.06%) |
Sep 28, 2006 | 20.95 | 21.05 | 20.75 | 20.83 | 208,400 | -0.10(-0.48%) |
Sep 27, 2006 | 20.19 | 21.12 | 20.19 | 20.93 | 247,500 | +0.75(+3.72%) |
Sep 26, 2006 | 20.13 | 20.35 | 20.09 | 20.18 | 338,900 | +0.09(+0.45%) |
Sep 25, 2006 | 19.66 | 20.18 | 19.66 | 20.09 | 103,900 | +0.44(+2.24%) |
Sep 22, 2006 | 19.49 | 19.70 | 19.30 | 19.65 | 66,200 | +0.10(+0.51%) |
Sep 21, 2006 | 19.70 | 19.71 | 19.41 | 19.55 | 107,700 | -0.25(-1.26%) |
Sep 20, 2006 | 19.71 | 20.02 | 19.71 | 19.80 | 80,900 | +0.08(+0.41%) |
Sep 19, 2006 | 20.06 | 20.24 | 19.65 | 19.72 | 66,800 | -0.39(-1.94%) |
Sep 18, 2006 | 20.00 | 20.25 | 19.84 | 20.11 | 165,200 | +0.30(+1.51%) |
Sep 15, 2006 | 20.06 | 20.26 | 19.62 | 19.81 | 75,900 | -0.25(-1.25%) |
Sep 14, 2006 | 20.00 | 20.10 | 19.86 | 20.06 | 148,200 | +0.06(+0.30%) |
Sep 13, 2006 | 20.07 | 20.14 | 19.82 | 20.00 | 106,300 | -0.01(-0.05%) |
Sep 12, 2006 | 19.73 | 20.15 | 19.70 | 20.01 | 128,800 | +0.31(+1.57%) |
Sep 11, 2006 | 19.55 | 19.78 | 19.36 | 19.70 | 204,700 | +0.15(+0.77%) |
Sep 08, 2006 | 19.67 | 19.73 | 19.50 | 19.55 | 144,800 | -0.12(-0.61%) |
Sep 07, 2006 | 19.30 | 19.76 | 19.28 | 19.67 | 238,200 | +0.29(+1.50%) |
Sep 06, 2006 | 19.75 | 19.78 | 19.35 | 19.38 | 429,100 | -0.38(-1.92%) |
Sep 05, 2006 | 20.07 | 20.15 | 19.64 | 19.76 | 122,400 | -0.33(-1.64%) |
Sep 01, 2006 | 19.94 | 20.15 | 19.94 | 20.09 | 142,300 | +0.15(+0.75%) |
Aug 31, 2006 | 19.86 | 20.09 | 19.76 | 19.94 | 102,000 | +0.09(+0.45%) |
Aug 30, 2006 | 19.55 | 19.90 | 19.49 | 19.85 | 77,400 | +0.30(+1.53%) |
Aug 29, 2006 | 19.45 | 19.63 | 19.36 | 19.55 | 58,800 | +0.11(+0.57%) |
Aug 28, 2006 | 19.23 | 19.59 | 19.23 | 19.44 | 65,400 | +0.28(+1.46%) |
Aug 25, 2006 | 19.37 | 19.39 | 19.12 | 19.16 | 67,200 | -0.22(-1.14%) |
Aug 24, 2006 | 19.66 | 19.77 | 19.30 | 19.38 | 53,000 | -0.20(-1.02%) |
Aug 23, 2006 | 19.80 | 19.80 | 19.55 | 19.58 | 21,700 | -0.17(-0.86%) |
Aug 22, 2006 | 19.60 | 19.80 | 19.50 | 19.75 | 129,400 | +0.15(+0.77%) |
Aug 21, 2006 | 19.70 | 19.76 | 19.40 | 19.60 | 72,800 | -0.10(-0.51%) |
Aug 18, 2006 | 19.68 | 19.75 | 19.58 | 19.70 | 52,700 | -0.02(-0.10%) |
Aug 17, 2006 | 19.52 | 19.75 | 19.39 | 19.72 | 77,000 | +0.21(+1.08%) |
Aug 16, 2006 | 19.51 | 19.60 | 19.35 | 19.51 | 66,400 | +0.03(+0.15%) |
Aug 15, 2006 | 19.35 | 19.51 | 19.25 | 19.48 | 66,300 | +0.38(+1.99%) |
Aug 14, 2006 | 18.90 | 19.12 | 18.82 | 19.10 | 150,100 | +0.18(+0.95%) |
Aug 11, 2006 | 19.30 | 19.31 | 18.66 | 18.92 | 114,000 | -0.40(-2.07%) |
Aug 10, 2006 | 19.50 | 19.50 | 19.03 | 19.32 | 199,400 | -0.20(-1.02%) |
Aug 09, 2006 | 20.00 | 20.05 | 19.20 | 19.52 | 270,700 | -0.41(-2.06%) |
Aug 08, 2006 | 20.65 | 21.00 | 19.70 | 19.93 | 908,000 | -0.67(-3.25%) |
Aug 07, 2006 | 20.38 | 20.64 | 20.38 | 20.60 | 200,700 | +0.27(+1.33%) |
Aug 04, 2006 | 20.60 | 20.64 | 20.33 | 20.33 | 54,200 | -0.23(-1.12%) |
Aug 03, 2006 | 20.26 | 20.65 | 20.18 | 20.56 | 196,500 | +0.31(+1.53%) |
Aug 02, 2006 | 20.50 | 20.73 | 20.25 | 20.25 | 130,600 | -0.07(-0.34%) |
Aug 01, 2006 | 20.52 | 20.53 | 19.90 | 20.32 | 137,900 | -0.20(-0.97%) |
Jul 31, 2006 | 20.15 | 20.64 | 20.15 | 20.52 | 160,700 | +0.40(+1.99%) |
Jul 28, 2006 | 20.32 | 20.32 | 20.06 | 20.12 | 138,700 | -0.18(-0.89%) |
Jul 27, 2006 | 20.41 | 20.41 | 20.11 | 20.30 | 76,700 | -0.05(-0.25%) |
Jul 26, 2006 | 20.20 | 20.52 | 20.00 | 20.35 | 79,300 | +0.10(+0.49%) |
Jul 25, 2006 | 20.31 | 20.40 | 20.13 | 20.25 | 32,100 | -0.06(-0.30%) |
Jul 24, 2006 | 20.39 | 20.50 | 20.25 | 20.31 | 69,900 | -0.08(-0.39%) |
Jul 21, 2006 | 20.65 | 20.94 | 20.37 | 20.39 | 96,600 | -0.31(-1.50%) |
Jul 20, 2006 | 20.80 | 20.84 | 20.50 | 20.70 | 101,300 | -0.10(-0.48%) |
Jul 19, 2006 | 20.70 | 21.00 | 20.70 | 20.80 | 28,300 | +0.09(+0.43%) |
Jul 18, 2006 | 20.67 | 20.90 | 20.67 | 20.71 | 34,700 | +0.06(+0.29%) |
Jul 17, 2006 | 20.70 | 20.89 | 20.65 | 20.65 | 37,000 | -0.08(-0.39%) |
Jul 14, 2006 | 20.85 | 20.95 | 20.65 | 20.73 | 72,100 | -0.12(-0.58%) |
Jul 13, 2006 | 21.21 | 21.25 | 20.80 | 20.85 | 101,900 | -0.31(-1.47%) |
Jul 12, 2006 | 20.92 | 21.26 | 20.87 | 21.16 | 111,300 | +0.24(+1.15%) |
Jul 11, 2006 | 20.80 | 21.00 | 20.32 | 20.92 | 96,900 | +0.02(+0.10%) |
Jul 10, 2006 | 20.62 | 21.12 | 20.62 | 20.90 | 32,700 | +0.26(+1.26%) |
Jul 07, 2006 | 20.80 | 21.05 | 20.25 | 20.64 | 130,400 | -0.02(-0.10%) |
Jul 06, 2006 | 20.88 | 21.13 | 20.61 | 20.66 | 212,700 | -0.22(-1.05%) |
Jul 05, 2006 | 20.90 | 20.92 | 20.50 | 20.88 | 138,800 | -0.07(-0.33%) |
Jul 03, 2006 | 20.99 | 21.10 | 20.95 | 20.95 | 66,300 | -0.01(-0.05%) |
Jun 30, 2006 | 20.95 | 20.96 | 20.68 | 20.96 | 303,100 | +0.06(+0.29%) |
Jun 29, 2006 | 19.91 | 21.00 | 19.86 | 20.90 | 137,300 | +0.99(+4.97%) |
Jun 28, 2006 | 19.96 | 20.02 | 19.66 | 19.91 | 196,100 | -0.10(-0.50%) |
Jun 27, 2006 | 20.11 | 20.54 | 19.90 | 20.01 | 74,300 | -0.10(-0.50%) |
Jun 26, 2006 | 22.11 | 22.11 | 19.87 | 20.11 | 73,600 | -0.05(-0.25%) |
Jun 23, 2006 | 20.36 | 20.37 | 20.15 | 20.16 | 81,000 | -0.10(-0.49%) |
Jun 22, 2006 | 19.86 | 20.65 | 19.86 | 20.26 | 169,900 | +0.44(+2.22%) |
Jun 21, 2006 | 19.75 | 20.05 | 19.38 | 19.82 | 255,600 | +0.11(+0.56%) |
Jun 20, 2006 | 19.45 | 19.83 | 19.31 | 19.71 | 404,500 | +0.20(+1.03%) |
Jun 19, 2006 | 19.60 | 19.79 | 19.39 | 19.51 | 240,000 | -0.50(-2.50%) |
Jun 16, 2006 | 20.10 | 20.42 | 19.96 | 20.01 | 391,300 | +0.01(+0.05%) |
Jun 15, 2006 | 20.20 | 20.25 | 20.00 | 20.00 | 695,000 | -0.13(-0.65%) |
Jun 14, 2006 | 20.06 | 20.30 | 20.05 | 20.13 | 64,300 | +0.08(+0.40%) |
Jun 13, 2006 | 20.33 | 20.44 | 19.89 | 20.05 | 242,900 | -0.26(-1.28%) |
Jun 12, 2006 | 20.74 | 20.80 | 20.17 | 20.31 | 68,300 | -0.49(-2.36%) |
Jun 09, 2006 | 20.86 | 21.00 | 20.76 | 20.80 | 53,000 | -0.06(-0.29%) |
Jun 08, 2006 | 21.10 | 21.10 | 20.71 | 20.86 | 243,900 | -0.27(-1.28%) |
Jun 07, 2006 | 20.90 | 21.28 | 20.80 | 21.13 | 137,100 | +0.35(+1.68%) |
Jun 06, 2006 | 21.76 | 21.76 | 20.60 | 20.78 | 729,200 | -0.99(-4.55%) |
Jun 05, 2006 | 22.10 | 22.50 | 21.71 | 21.77 | 49,600 | -0.34(-1.54%) |
Jun 02, 2006 | 22.05 | 22.25 | 21.98 | 22.11 | 78,100 | +0.11(+0.50%) |
Jun 01, 2006 | 21.93 | 22.10 | 21.86 | 22.00 | 155,100 | -0.03(-0.14%) |
May 31, 2006 | 21.80 | 22.06 | 21.75 | 22.03 | 84,100 | +0.21(+0.96%) |
May 30, 2006 | 21.76 | 21.96 | 21.60 | 21.82 | 27,000 | -0.04(-0.18%) |
May 26, 2006 | 21.95 | 22.23 | 21.75 | 21.86 | 100,100 | -0.14(-0.64%) |
May 25, 2006 | 21.95 | 22.15 | 21.76 | 22.00 | 170,700 | +0.11(+0.50%) |
May 24, 2006 | 22.05 | 22.27 | 21.68 | 21.89 | 283,200 | -0.21(-0.95%) |
May 23, 2006 | 21.96 | 22.32 | 21.91 | 22.10 | 36,600 | +0.24(+1.10%) |
May 22, 2006 | 21.97 | 22.20 | 21.69 | 21.86 | 62,500 | +0.04(+0.18%) |
May 19, 2006 | 22.31 | 22.31 | 21.56 | 21.82 | 96,200 | -0.48(-2.15%) |
May 18, 2006 | 22.40 | 22.60 | 22.29 | 22.30 | 205,300 | -0.02(-0.09%) |
May 17, 2006 | 22.68 | 22.68 | 22.32 | 22.32 | 98,100 | -0.35(-1.54%) |
May 16, 2006 | 22.45 | 22.81 | 22.44 | 22.67 | 176,000 | +0.34(+1.52%) |
May 15, 2006 | 22.37 | 22.37 | 22.15 | 22.33 | 68,600 | +0.05(+0.22%) |
May 12, 2006 | 22.00 | 22.28 | 21.91 | 22.28 | 71,200 | +0.34(+1.55%) |
May 11, 2006 | 22.10 | 22.15 | 21.78 | 21.94 | 310,200 | -0.22(-0.99%) |
May 10, 2006 | 22.45 | 22.75 | 22.08 | 22.16 | 234,800 | -0.33(-1.47%) |
May 09, 2006 | 22.35 | 22.61 | 22.21 | 22.49 | 69,500 | +0.16(+0.72%) |
May 08, 2006 | 22.90 | 23.33 | 22.33 | 22.33 | 125,900 | -0.47(-2.06%) |
May 05, 2006 | 22.90 | 23.15 | 22.70 | 22.80 | 134,400 | +0.00(+0.00%) |
May 04, 2006 | 23.31 | 23.31 | 22.78 | 22.80 | 194,300 | -0.53(-2.27%) |
May 03, 2006 | 23.47 | 23.54 | 23.25 | 23.33 | 370,200 | -0.29(-1.23%) |
May 02, 2006 | 23.64 | 23.70 | 23.33 | 23.62 | 441,600 | -0.03(-0.13%) |
May 01, 2006 | 23.65 | 23.85 | 23.65 | 23.65 | 176,600 | +0.05(+0.21%) |
Apr 28, 2006 | 23.52 | 23.71 | 23.32 | 23.60 | 62,600 | +0.08(+0.34%) |
Apr 27, 2006 | 23.30 | 23.61 | 23.26 | 23.52 | 87,800 | +0.27(+1.16%) |
Apr 26, 2006 | 22.40 | 23.50 | 22.40 | 23.25 | 235,600 | +0.94(+4.21%) |
Apr 25, 2006 | 22.49 | 22.55 | 22.25 | 22.31 | 79,300 | -0.03(-0.13%) |
Apr 24, 2006 | 22.40 | 22.43 | 22.30 | 22.34 | 64,200 | -0.15(-0.67%) |
Apr 21, 2006 | 22.70 | 22.75 | 22.40 | 22.49 | 159,200 | -0.31(-1.36%) |
Apr 20, 2006 | 22.95 | 23.00 | 22.64 | 22.80 | 66,000 | -0.04(-0.18%) |
Apr 19, 2006 | 23.00 | 23.00 | 22.30 | 22.84 | 593,800 | -0.16(-0.70%) |
Apr 18, 2006 | 23.35 | 23.40 | 22.82 | 23.00 | 273,600 | -0.35(-1.50%) |
Apr 17, 2006 | 23.45 | 23.60 | 23.32 | 23.35 | 107,500 | +0.04(+0.17%) |
Apr 13, 2006 | 23.30 | 23.50 | 23.27 | 23.31 | 20,300 | +0.01(+0.04%) |
Apr 12, 2006 | 23.41 | 23.41 | 23.30 | 23.30 | 32,900 | -0.01(-0.04%) |
Apr 11, 2006 | 23.37 | 23.59 | 23.20 | 23.31 | 76,900 | -0.11(-0.47%) |
Apr 10, 2006 | 23.65 | 23.68 | 23.25 | 23.42 | 42,300 | -0.23(-0.97%) |
Apr 07, 2006 | 23.47 | 23.94 | 23.35 | 23.65 | 18,300 | +0.15(+0.64%) |
Apr 06, 2006 | 23.17 | 23.80 | 23.10 | 23.50 | 204,000 | +0.32(+1.38%) |
Apr 05, 2006 | 23.15 | 23.45 | 23.12 | 23.18 | 57,500 | +0.03(+0.13%) |
Apr 04, 2006 | 23.61 | 23.71 | 23.12 | 23.15 | 215,300 | -0.58(-2.44%) |