Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.40 | 18.57 | 18.33 | 18.47 | 13,897,344 | +0.11(+0.57%) |
Feb 27, 2007 | 19.01 | 19.01 | 18.17 | 18.36 | 15,337,689 | -0.74(-3.86%) |
Feb 26, 2007 | 19.08 | 19.15 | 19.03 | 19.10 | 6,568,252 | +0.02(+0.09%) |
Feb 23, 2007 | 19.29 | 19.29 | 19.03 | 19.08 | 8,227,952 | -0.19(-1.00%) |
Feb 22, 2007 | 19.15 | 19.37 | 19.15 | 19.28 | 7,280,033 | +0.12(+0.63%) |
Feb 21, 2007 | 19.19 | 19.19 | 19.08 | 19.16 | 5,685,121 | -0.03(-0.16%) |
Feb 20, 2007 | 18.99 | 19.22 | 18.87 | 19.19 | 6,277,400 | +0.22(+1.18%) |
Feb 16, 2007 | 18.91 | 19.04 | 18.89 | 18.96 | 8,950,177 | -0.02(-0.11%) |
Feb 15, 2007 | 19.05 | 19.10 | 18.82 | 18.98 | 7,914,373 | -0.12(-0.64%) |
Feb 14, 2007 | 18.80 | 19.24 | 18.79 | 19.11 | 13,076,652 | +0.14(+0.76%) |
Feb 13, 2007 | 18.66 | 19.00 | 18.57 | 18.96 | 12,509,343 | +0.41(+2.21%) |
Feb 12, 2007 | 18.70 | 18.72 | 18.50 | 18.55 | 8,402,387 | +0.04(+0.21%) |
Feb 09, 2007 | 18.74 | 18.84 | 18.39 | 18.52 | 8,067,572 | -0.13(-0.72%) |
Feb 08, 2007 | 18.82 | 18.83 | 18.61 | 18.65 | 10,795,747 | -0.13(-0.67%) |
Feb 07, 2007 | 18.61 | 18.81 | 18.57 | 18.78 | 7,137,435 | +0.21(+1.12%) |
Feb 06, 2007 | 18.55 | 18.60 | 18.51 | 18.57 | 7,200,698 | +0.07(+0.38%) |
Feb 05, 2007 | 18.50 | 18.55 | 18.45 | 18.50 | 6,199,432 | -0.03(-0.16%) |
Feb 02, 2007 | 18.54 | 18.58 | 18.47 | 18.53 | 7,062,887 | +0.06(+0.32%) |
Feb 01, 2007 | 18.39 | 18.50 | 18.28 | 18.47 | 7,383,989 | +0.30(+1.67%) |
Jan 31, 2007 | 18.07 | 18.20 | 17.97 | 18.17 | 7,827,514 | +0.07(+0.39%) |
Jan 30, 2007 | 18.07 | 18.12 | 18.00 | 18.10 | 5,477,208 | +0.12(+0.65%) |
Jan 29, 2007 | 18.04 | 18.08 | 17.93 | 17.98 | 6,745,546 | +0.00(+0.02%) |
Jan 26, 2007 | 18.12 | 18.13 | 17.84 | 17.98 | 6,997,572 | -0.03(-0.18%) |
Jan 25, 2007 | 18.36 | 18.39 | 17.98 | 18.01 | 7,500,599 | -0.34(-1.86%) |
Jan 24, 2007 | 18.06 | 18.36 | 18.05 | 18.35 | 9,329,755 | +0.29(+1.59%) |
Jan 23, 2007 | 18.08 | 18.12 | 17.98 | 18.06 | 7,047,841 | +0.05(+0.28%) |
Jan 22, 2007 | 18.02 | 18.10 | 17.94 | 18.01 | 8,385,939 | +0.03(+0.18%) |
Jan 19, 2007 | 17.91 | 18.01 | 17.84 | 17.98 | 8,107,240 | +0.07(+0.39%) |
Jan 18, 2007 | 17.98 | 18.04 | 17.79 | 17.91 | 13,490,751 | -0.09(-0.49%) |
Jan 17, 2007 | 18.19 | 18.20 | 17.93 | 18.00 | 12,384,503 | -0.19(-1.06%) |
Jan 16, 2007 | 18.12 | 18.24 | 18.03 | 18.19 | 10,487,639 | +0.14(+0.78%) |
Jan 12, 2007 | 18.03 | 18.11 | 18.00 | 18.05 | 7,808,023 | +0.04(+0.19%) |
Jan 11, 2007 | 18.03 | 18.06 | 17.86 | 18.02 | 15,181,070 | +0.47(+2.67%) |
Jan 10, 2007 | 17.28 | 17.60 | 17.19 | 17.55 | 12,348,939 | +0.27(+1.54%) |
Jan 09, 2007 | 17.49 | 17.55 | 17.18 | 17.28 | 10,385,734 | -0.20(-1.17%) |
Jan 08, 2007 | 17.46 | 17.49 | 17.29 | 17.49 | 8,109,291 | +0.00(+0.00%) |
Jan 05, 2007 | 17.69 | 17.70 | 17.40 | 17.49 | 7,785,453 | -0.21(-1.17%) |
Jan 04, 2007 | 17.55 | 17.74 | 17.50 | 17.69 | 10,856,958 | +0.11(+0.60%) |
Jan 03, 2007 | 17.43 | 17.70 | 17.41 | 17.59 | 12,184,797 | +0.33(+1.93%) |
Dec 29, 2006 | 17.39 | 17.40 | 17.22 | 17.26 | 5,460,110 | -0.14(-0.82%) |
Dec 28, 2006 | 17.41 | 17.45 | 17.28 | 17.40 | 4,543,651 | +0.00(+0.00%) |
Dec 27, 2006 | 17.46 | 17.46 | 17.29 | 17.40 | 3,967,787 | +0.05(+0.27%) |
Dec 26, 2006 | 17.24 | 17.39 | 17.17 | 17.35 | 4,588,449 | +0.07(+0.39%) |
Dec 22, 2006 | 17.39 | 17.39 | 17.20 | 17.29 | 4,571,692 | -0.03(-0.15%) |
Dec 21, 2006 | 17.37 | 17.46 | 17.24 | 17.31 | 7,521,458 | +0.04(+0.22%) |
Dec 20, 2006 | 17.28 | 17.36 | 17.21 | 17.27 | 7,424,683 | -0.03(-0.15%) |
Dec 19, 2006 | 17.14 | 17.32 | 17.07 | 17.30 | 8,471,430 | +0.16(+0.92%) |
Dec 18, 2006 | 17.22 | 17.26 | 17.07 | 17.14 | 6,371,781 | -0.03(-0.19%) |
Dec 15, 2006 | 17.16 | 17.21 | 17.13 | 17.17 | 12,403,995 | +0.00(+0.00%) |
Dec 14, 2006 | 17.17 | 17.25 | 17.11 | 17.17 | 7,672,606 | +0.13(+0.74%) |
Dec 13, 2006 | 17.05 | 17.07 | 16.94 | 17.05 | 6,209,691 | +0.09(+0.52%) |
Dec 12, 2006 | 17.04 | 17.04 | 16.91 | 16.96 | 11,496,085 | -0.04(-0.22%) |
Dec 11, 2006 | 16.92 | 17.01 | 16.89 | 17.00 | 7,362,788 | +0.08(+0.45%) |
Dec 08, 2006 | 16.83 | 17.03 | 16.73 | 16.92 | 8,819,547 | +0.10(+0.57%) |
Dec 07, 2006 | 17.00 | 17.07 | 16.75 | 16.83 | 11,670,486 | -0.23(-1.34%) |
Dec 06, 2006 | 17.07 | 17.09 | 16.84 | 17.05 | 11,367,507 | -0.08(-0.44%) |
Dec 05, 2006 | 17.08 | 17.22 | 16.99 | 17.13 | 7,678,761 | +0.05(+0.29%) |
Dec 04, 2006 | 16.98 | 17.09 | 16.79 | 17.08 | 10,954,075 | +0.10(+0.60%) |
Dec 01, 2006 | 17.05 | 17.25 | 16.78 | 16.98 | 9,528,435 | -0.20(-1.14%) |
Nov 30, 2006 | 17.15 | 17.24 | 17.01 | 17.17 | 7,482,133 | +0.08(+0.48%) |
Nov 29, 2006 | 17.15 | 17.22 | 16.96 | 17.09 | 7,724,242 | -0.03(-0.17%) |
Nov 28, 2006 | 16.98 | 17.17 | 16.91 | 17.12 | 8,872,893 | +0.14(+0.81%) |
Nov 27, 2006 | 17.04 | 17.05 | 16.89 | 16.98 | 6,411,449 | -0.01(-0.03%) |
Nov 24, 2006 | 17.00 | 17.09 | 16.98 | 16.99 | 1,916,698 | -0.07(-0.41%) |
Nov 22, 2006 | 17.16 | 17.23 | 16.98 | 17.06 | 5,371,884 | -0.10(-0.56%) |
Nov 21, 2006 | 17.34 | 17.34 | 17.13 | 17.16 | 6,119,755 | -0.18(-1.06%) |
Nov 20, 2006 | 17.25 | 17.36 | 17.22 | 17.34 | 5,281,264 | +0.09(+0.54%) |
Nov 17, 2006 | 17.21 | 17.27 | 17.15 | 17.25 | 7,414,424 | -0.02(-0.10%) |
Nov 16, 2006 | 17.22 | 17.36 | 17.19 | 17.27 | 5,125,329 | +0.13(+0.79%) |
Nov 15, 2006 | 17.10 | 17.22 | 17.02 | 17.13 | 5,809,596 | +0.01(+0.05%) |
Nov 14, 2006 | 17.01 | 17.15 | 16.90 | 17.12 | 8,249,496 | +0.12(+0.72%) |
Nov 13, 2006 | 16.94 | 17.06 | 16.87 | 17.00 | 5,904,661 | +0.06(+0.33%) |
Nov 10, 2006 | 16.97 | 17.06 | 16.91 | 16.94 | 6,569,094 | +0.13(+0.75%) |
Nov 09, 2006 | 16.84 | 16.90 | 16.80 | 16.82 | 6,135,486 | +0.03(+0.17%) |
Nov 08, 2006 | 16.80 | 16.93 | 16.72 | 16.79 | 6,551,995 | -0.10(-0.59%) |
Nov 07, 2006 | 16.79 | 16.96 | 16.75 | 16.89 | 6,526,006 | +0.12(+0.73%) |
Nov 06, 2006 | 16.67 | 16.81 | 16.62 | 16.77 | 8,743,973 | +0.10(+0.61%) |
Nov 03, 2006 | 16.84 | 16.84 | 16.58 | 16.66 | 6,361,181 | -0.04(-0.21%) |
Nov 02, 2006 | 16.67 | 16.70 | 16.58 | 16.70 | 8,912,903 | -0.15(-0.87%) |
Nov 01, 2006 | 16.93 | 16.99 | 16.76 | 16.84 | 10,106,693 | +0.14(+0.82%) |
Oct 31, 2006 | 16.83 | 17.06 | 16.53 | 16.71 | 22,377,322 | -0.53(-3.09%) |
Oct 30, 2006 | 17.17 | 17.38 | 17.17 | 17.24 | 7,673,631 | +0.08(+0.49%) |
Oct 27, 2006 | 17.50 | 17.55 | 17.14 | 17.15 | 8,336,696 | -0.34(-1.96%) |
Oct 26, 2006 | 17.34 | 17.50 | 17.29 | 17.50 | 6,783,162 | +0.26(+1.53%) |
Oct 25, 2006 | 17.23 | 17.28 | 17.07 | 17.23 | 8,390,726 | +0.05(+0.31%) |
Oct 24, 2006 | 17.12 | 17.19 | 17.07 | 17.18 | 7,528,981 | +0.00(+0.02%) |
Oct 23, 2006 | 17.02 | 17.18 | 16.96 | 17.18 | 5,197,825 | +0.08(+0.48%) |
Oct 20, 2006 | 17.05 | 17.17 | 16.98 | 17.10 | 7,231,132 | +0.10(+0.60%) |
Oct 19, 2006 | 17.14 | 17.19 | 16.98 | 16.99 | 5,661,184 | -0.19(-1.09%) |
Oct 18, 2006 | 17.08 | 17.23 | 16.90 | 17.18 | 14,771,057 | +0.39(+2.32%) |
Oct 17, 2006 | 16.63 | 16.96 | 16.61 | 16.79 | 14,421,230 | +0.08(+0.51%) |
Oct 16, 2006 | 16.61 | 16.74 | 16.54 | 16.71 | 6,979,790 | +0.15(+0.88%) |
Oct 13, 2006 | 16.47 | 16.64 | 16.45 | 16.56 | 10,162,775 | +0.05(+0.32%) |
Oct 12, 2006 | 16.58 | 16.62 | 16.46 | 16.51 | 11,287,830 | -0.07(-0.44%) |
Oct 11, 2006 | 16.67 | 16.71 | 16.53 | 16.58 | 10,000,001 | -0.08(-0.51%) |
Oct 10, 2006 | 16.83 | 16.85 | 16.62 | 16.67 | 5,541,839 | -0.16(-0.97%) |
Oct 09, 2006 | 16.81 | 16.83 | 16.72 | 16.83 | 4,133,297 | +0.06(+0.33%) |
Oct 06, 2006 | 16.74 | 16.81 | 16.67 | 16.77 | 5,898,506 | +0.03(+0.19%) |
Oct 05, 2006 | 16.69 | 16.75 | 16.62 | 16.74 | 6,073,248 | -0.03(-0.17%) |
Oct 04, 2006 | 16.54 | 16.78 | 16.50 | 16.77 | 12,772,630 | +0.33(+1.99%) |
Oct 03, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 8,435,524 | -0.01(-0.07%) |
Oct 02, 2006 | 16.57 | 16.57 | 16.40 | 16.45 | 6,523,955 | -0.12(-0.72%) |
Sep 29, 2006 | 16.64 | 16.67 | 16.54 | 16.57 | 9,190,576 | -0.01(-0.04%) |
Sep 28, 2006 | 16.66 | 16.67 | 16.52 | 16.58 | 7,378,176 | -0.01(-0.09%) |
Sep 27, 2006 | 16.60 | 16.69 | 16.56 | 16.60 | 6,757,173 | -0.10(-0.58%) |
Sep 26, 2006 | 16.79 | 16.90 | 16.57 | 16.69 | 11,041,959 | -0.04(-0.26%) |
Sep 25, 2006 | 16.65 | 16.85 | 16.56 | 16.74 | 8,382,519 | +0.19(+1.17%) |
Sep 22, 2006 | 16.46 | 16.61 | 16.46 | 16.54 | 7,681,839 | +0.10(+0.61%) |
Sep 21, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 10,387,102 | +0.02(+0.14%) |
Sep 20, 2006 | 16.34 | 16.46 | 16.21 | 16.42 | 10,915,433 | +0.23(+1.39%) |
Sep 19, 2006 | 16.25 | 16.25 | 16.07 | 16.19 | 5,509,353 | -0.06(-0.36%) |
Sep 18, 2006 | 16.34 | 16.36 | 16.17 | 16.25 | 8,023,459 | -0.12(-0.75%) |
Sep 15, 2006 | 16.38 | 16.46 | 16.31 | 16.38 | 6,170,708 | +0.07(+0.43%) |
Sep 14, 2006 | 16.35 | 16.41 | 16.22 | 16.31 | 5,524,741 | -0.11(-0.64%) |
Sep 13, 2006 | 16.45 | 16.45 | 16.24 | 16.41 | 7,726,294 | -0.07(-0.44%) |
Sep 12, 2006 | 16.42 | 16.48 | 16.30 | 16.48 | 8,632,836 | +0.11(+0.68%) |
Sep 11, 2006 | 16.09 | 16.37 | 16.09 | 16.37 | 8,495,025 | +0.28(+1.76%) |
Sep 08, 2006 | 15.97 | 16.12 | 15.91 | 16.09 | 7,246,863 | +0.11(+0.68%) |
Sep 07, 2006 | 15.92 | 16.03 | 15.84 | 15.98 | 5,173,204 | +0.10(+0.61%) |
Sep 06, 2006 | 15.68 | 16.07 | 15.58 | 15.88 | 4,899,634 | -0.15(-0.97%) |
Sep 05, 2006 | 16.07 | 16.12 | 15.97 | 16.04 | 3,650,446 | -0.07(-0.45%) |
Sep 01, 2006 | 16.09 | 16.14 | 16.03 | 16.11 | 6,192,593 | +0.02(+0.13%) |
Aug 31, 2006 | 16.04 | 16.15 | 15.98 | 16.09 | 5,856,786 | +0.07(+0.42%) |
Aug 30, 2006 | 16.16 | 16.16 | 15.99 | 16.03 | 6,073,590 | +0.11(+0.68%) |
Aug 29, 2006 | 15.98 | 16.03 | 15.85 | 15.92 | 9,133,468 | -0.13(-0.80%) |
Aug 28, 2006 | 15.83 | 16.06 | 15.83 | 16.05 | 6,017,851 | +0.19(+1.18%) |
Aug 25, 2006 | 15.86 | 16.00 | 15.84 | 15.86 | 6,920,973 | -0.10(-0.64%) |
Aug 24, 2006 | 15.94 | 16.03 | 15.90 | 15.96 | 8,038,163 | +0.07(+0.44%) |
Aug 23, 2006 | 15.84 | 15.90 | 15.74 | 15.89 | 6,474,028 | +0.12(+0.74%) |
Aug 22, 2006 | 15.84 | 15.84 | 15.67 | 15.77 | 5,924,837 | -0.06(-0.41%) |
Aug 21, 2006 | 15.82 | 15.88 | 15.74 | 15.84 | 5,564,409 | +0.02(+0.13%) |
Aug 18, 2006 | 15.85 | 15.93 | 15.79 | 15.82 | 6,123,859 | -0.02(-0.11%) |
Aug 17, 2006 | 15.63 | 15.86 | 15.62 | 15.84 | 7,650,378 | +0.18(+1.14%) |
Aug 16, 2006 | 15.85 | 15.86 | 15.64 | 15.66 | 6,116,678 | -0.06(-0.35%) |
Aug 15, 2006 | 15.78 | 15.79 | 15.63 | 15.71 | 12,898,130 | -0.04(-0.22%) |
Aug 14, 2006 | 15.54 | 15.89 | 15.54 | 15.75 | 8,766,885 | +0.36(+2.34%) |
Aug 11, 2006 | 15.54 | 15.55 | 15.33 | 15.39 | 6,095,134 | -0.20(-1.28%) |
Aug 10, 2006 | 15.17 | 15.69 | 15.17 | 15.59 | 14,075,506 | +0.42(+2.80%) |
Aug 09, 2006 | 15.44 | 15.45 | 15.12 | 15.16 | 5,947,748 | -0.17(-1.12%) |
Aug 08, 2006 | 15.45 | 15.49 | 15.30 | 15.34 | 7,011,935 | +0.00(+0.00%) |
Aug 07, 2006 | 15.36 | 15.39 | 15.28 | 15.34 | 5,918,340 | -0.02(-0.13%) |
Aug 04, 2006 | 15.40 | 15.54 | 15.30 | 15.36 | 8,473,481 | +0.15(+0.98%) |
Aug 03, 2006 | 15.12 | 15.28 | 15.11 | 15.21 | 9,442,944 | -0.07(-0.44%) |
Aug 02, 2006 | 15.40 | 15.41 | 15.24 | 15.27 | 11,037,856 | -0.13(-0.82%) |
Aug 01, 2006 | 14.83 | 15.50 | 14.83 | 15.40 | 14,474,234 | +0.19(+1.27%) |
Jul 31, 2006 | 15.24 | 15.27 | 15.07 | 15.21 | 12,330,815 | -0.19(-1.23%) |
Jul 28, 2006 | 15.32 | 15.46 | 15.25 | 15.40 | 7,433,574 | +0.20(+1.33%) |
Jul 27, 2006 | 15.32 | 15.40 | 15.17 | 15.19 | 9,260,336 | -0.09(-0.59%) |
Jul 26, 2006 | 15.35 | 15.39 | 15.28 | 15.29 | 9,002,839 | -0.11(-0.68%) |
Jul 25, 2006 | 15.42 | 15.45 | 15.28 | 15.39 | 7,086,824 | +0.03(+0.17%) |
Jul 24, 2006 | 15.33 | 15.39 | 15.30 | 15.36 | 8,228,636 | +0.04(+0.23%) |
Jul 21, 2006 | 15.43 | 15.50 | 15.24 | 15.33 | 9,953,152 | -0.04(-0.23%) |
Jul 20, 2006 | 15.33 | 15.57 | 15.24 | 15.36 | 8,731,321 | +0.04(+0.25%) |
Jul 19, 2006 | 14.71 | 15.44 | 14.70 | 15.33 | 13,157,679 | +0.81(+5.56%) |
Jul 18, 2006 | 14.62 | 14.67 | 14.43 | 14.52 | 8,737,818 | -0.13(-0.88%) |
Jul 17, 2006 | 14.63 | 14.72 | 14.56 | 14.65 | 5,283,316 | +0.01(+0.10%) |
Jul 14, 2006 | 14.68 | 14.69 | 14.49 | 14.63 | 4,729,337 | -0.07(-0.46%) |
Jul 13, 2006 | 14.90 | 14.95 | 14.68 | 14.70 | 6,348,870 | -0.33(-2.18%) |
Jul 12, 2006 | 15.29 | 15.31 | 14.97 | 15.03 | 4,947,851 | -0.25(-1.66%) |
Jul 11, 2006 | 15.19 | 15.31 | 15.09 | 15.28 | 6,818,042 | +0.05(+0.31%) |
Jul 10, 2006 | 15.03 | 15.26 | 14.99 | 15.24 | 9,460,384 | +0.35(+2.36%) |
Jul 07, 2006 | 14.96 | 15.01 | 14.87 | 14.88 | 3,450,056 | -0.10(-0.64%) |
Jul 06, 2006 | 14.92 | 15.00 | 14.85 | 14.98 | 5,123,619 | +0.06(+0.37%) |
Jul 05, 2006 | 14.97 | 15.06 | 14.85 | 14.93 | 5,781,213 | -0.19(-1.24%) |
Jul 03, 2006 | 15.04 | 15.12 | 14.94 | 15.11 | 2,769,210 | +0.14(+0.92%) |
Jun 30, 2006 | 14.84 | 15.02 | 14.81 | 14.98 | 12,367,405 | +0.14(+0.95%) |
Jun 29, 2006 | 14.64 | 14.91 | 14.57 | 14.84 | 8,178,368 | +0.35(+2.40%) |
Jun 28, 2006 | 14.33 | 14.50 | 14.30 | 14.49 | 5,684,779 | +0.18(+1.27%) |
Jun 27, 2006 | 14.58 | 14.60 | 14.30 | 14.31 | 7,867,524 | -0.27(-1.85%) |
Jun 26, 2006 | 14.37 | 14.62 | 14.37 | 14.57 | 5,145,505 | +0.22(+1.55%) |
Jun 23, 2006 | 14.30 | 14.41 | 14.23 | 14.35 | 5,735,732 | -0.01(-0.04%) |
Jun 22, 2006 | 14.56 | 14.60 | 14.32 | 14.36 | 6,629,621 | -0.20(-1.41%) |
Jun 21, 2006 | 14.55 | 14.65 | 14.50 | 14.56 | 8,523,408 | -0.04(-0.28%) |
Jun 20, 2006 | 14.57 | 14.75 | 14.49 | 14.60 | 7,531,717 | +0.11(+0.77%) |
Jun 19, 2006 | 14.68 | 14.77 | 14.44 | 14.49 | 6,931,915 | -0.15(-1.06%) |
Jun 16, 2006 | 14.80 | 14.84 | 14.58 | 14.65 | 11,887,974 | -0.27(-1.80%) |
Jun 15, 2006 | 14.58 | 14.98 | 14.53 | 14.92 | 9,255,891 | +0.37(+2.53%) |
Jun 14, 2006 | 14.73 | 14.78 | 14.41 | 14.55 | 9,737,374 | -0.23(-1.54%) |
Jun 13, 2006 | 14.91 | 14.98 | 14.71 | 14.78 | 11,676,641 | -0.11(-0.77%) |
Jun 12, 2006 | 15.00 | 15.02 | 14.84 | 14.89 | 9,139,966 | -0.09(-0.59%) |
Jun 09, 2006 | 15.06 | 15.13 | 14.95 | 14.98 | 8,165,031 | -0.11(-0.76%) |
Jun 08, 2006 | 14.89 | 15.14 | 14.83 | 15.09 | 11,827,447 | +0.20(+1.33%) |
Jun 07, 2006 | 15.13 | 15.14 | 14.88 | 14.89 | 10,399,070 | -0.28(-1.83%) |
Jun 06, 2006 | 15.35 | 15.36 | 15.00 | 15.17 | 7,947,543 | -0.03(-0.21%) |
Jun 05, 2006 | 15.29 | 15.45 | 15.19 | 15.20 | 10,542,011 | -0.18(-1.20%) |
Jun 02, 2006 | 15.22 | 15.41 | 15.13 | 15.39 | 8,507,336 | +0.14(+0.92%) |
Jun 01, 2006 | 15.06 | 15.30 | 14.98 | 15.25 | 8,030,982 | +0.20(+1.30%) |
May 31, 2006 | 14.81 | 15.05 | 14.77 | 15.05 | 9,316,076 | +0.33(+2.25%) |
May 30, 2006 | 15.15 | 15.20 | 14.71 | 14.72 | 7,022,535 | -0.53(-3.47%) |
May 26, 2006 | 15.21 | 15.27 | 15.08 | 15.25 | 6,278,084 | +0.16(+1.05%) |
May 25, 2006 | 15.12 | 15.16 | 15.03 | 15.09 | 4,094,655 | +0.01(+0.08%) |
May 24, 2006 | 14.97 | 15.18 | 14.89 | 15.08 | 10,045,823 | +0.08(+0.55%) |
May 23, 2006 | 15.07 | 15.19 | 15.00 | 15.00 | 5,917,998 | -0.03(-0.21%) |
May 22, 2006 | 15.06 | 15.17 | 14.90 | 15.03 | 8,424,923 | -0.03(-0.19%) |
May 19, 2006 | 14.90 | 15.12 | 14.84 | 15.06 | 9,241,186 | +0.22(+1.48%) |
May 18, 2006 | 14.77 | 15.02 | 14.77 | 14.84 | 6,966,454 | -0.15(-1.03%) |
May 17, 2006 | 15.57 | 15.57 | 14.99 | 15.00 | 8,080,225 | -0.30(-1.97%) |
May 16, 2006 | 15.29 | 15.37 | 15.25 | 15.30 | 5,842,766 | +0.07(+0.48%) |
May 15, 2006 | 15.31 | 15.34 | 15.15 | 15.22 | 9,639,230 | -0.06(-0.36%) |
May 12, 2006 | 15.43 | 15.45 | 15.26 | 15.28 | 6,220,292 | -0.16(-1.04%) |
May 11, 2006 | 15.50 | 15.59 | 15.38 | 15.44 | 6,406,662 | -0.11(-0.73%) |
May 10, 2006 | 15.51 | 15.64 | 15.34 | 15.55 | 16,783,846 | +0.32(+2.11%) |
May 09, 2006 | 15.29 | 15.36 | 15.19 | 15.23 | 5,101,392 | -0.12(-0.76%) |
May 08, 2006 | 15.31 | 15.41 | 15.30 | 15.35 | 5,295,626 | -0.04(-0.25%) |
May 05, 2006 | 15.28 | 15.45 | 15.24 | 15.39 | 6,688,096 | +0.25(+1.62%) |
May 04, 2006 | 15.26 | 15.32 | 15.13 | 15.14 | 5,450,877 | -0.02(-0.14%) |
May 03, 2006 | 15.05 | 15.26 | 15.03 | 15.16 | 10,384,708 | +0.13(+0.88%) |
May 02, 2006 | 15.02 | 15.06 | 14.83 | 15.03 | 11,431,796 | -0.05(-0.33%) |
May 01, 2006 | 15.23 | 15.24 | 14.94 | 15.08 | 14,743,358 | -0.15(-1.02%) |
Apr 28, 2006 | 15.50 | 15.53 | 15.22 | 15.24 | 19,767,808 | +0.11(+0.70%) |
Apr 27, 2006 | 14.78 | 15.29 | 14.72 | 15.13 | 14,512,192 | +0.22(+1.45%) |
Apr 26, 2006 | 14.66 | 15.02 | 14.66 | 14.91 | 9,825,600 | +0.25(+1.69%) |
Apr 25, 2006 | 14.63 | 14.70 | 14.53 | 14.67 | 8,105,872 | -0.01(-0.04%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.46 | 14.67 | 6,097,528 | +0.06(+0.44%) |
Apr 21, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 6,340,663 | +0.02(+0.14%) |
Apr 20, 2006 | 14.65 | 14.75 | 14.56 | 14.59 | 6,859,419 | -0.17(-1.17%) |
Apr 19, 2006 | 14.64 | 14.78 | 14.61 | 14.76 | 6,585,508 | +0.10(+0.66%) |
Apr 18, 2006 | 14.43 | 14.68 | 14.43 | 14.66 | 8,557,604 | +0.31(+2.16%) |
Apr 17, 2006 | 14.40 | 14.45 | 14.29 | 14.35 | 4,538,180 | -0.05(-0.35%) |
Apr 13, 2006 | 14.62 | 14.57 | 14.36 | 14.40 | 5,304,175 | -0.22(-1.48%) |
Apr 12, 2006 | 14.48 | 14.62 | 14.34 | 14.62 | 12,476,149 | +0.20(+1.36%) |
Apr 11, 2006 | 14.42 | 14.44 | 14.07 | 14.42 | 12,299,012 | +0.08(+0.55%) |
Apr 10, 2006 | 14.48 | 14.48 | 14.30 | 14.34 | 11,470,780 | -0.08(-0.55%) |
Apr 07, 2006 | 14.56 | 14.62 | 14.40 | 14.42 | 6,419,998 | -0.13(-0.92%) |
Apr 06, 2006 | 14.48 | 14.59 | 14.35 | 14.56 | 10,290,326 | +0.09(+0.65%) |
Apr 05, 2006 | 14.33 | 14.51 | 14.29 | 14.46 | 7,838,457 | +0.19(+1.33%) |
Apr 04, 2006 | 14.16 | 14.33 | 14.12 | 14.27 | 8,185,207 | +0.11(+0.76%) |
Apr 03, 2006 | 14.14 | 14.31 | 14.04 | 14.17 | 9,678,898 | +0.02(+0.14%) |
Mar 31, 2006 | 14.26 | 14.27 | 14.08 | 14.14 | 37,424,344 | -0.11(-0.76%) |
Mar 30, 2006 | 14.27 | 14.45 | 14.24 | 14.25 | 9,423,110 | -0.06(-0.45%) |
Mar 29, 2006 | 14.31 | 14.38 | 14.26 | 14.32 | 6,693,568 | +0.06(+0.43%) |
Mar 28, 2006 | 14.34 | 14.40 | 14.26 | 14.26 | 9,402,593 | -0.12(-0.81%) |
Mar 27, 2006 | 14.40 | 14.43 | 14.34 | 14.37 | 7,160,688 | -0.01(-0.10%) |
Mar 24, 2006 | 14.33 | 14.42 | 14.26 | 14.39 | 9,328,045 | +0.06(+0.41%) |
Mar 23, 2006 | 14.51 | 14.51 | 14.33 | 14.33 | 12,961,735 | -0.15(-1.01%) |
Mar 22, 2006 | 14.61 | 14.63 | 14.43 | 14.48 | 10,750,608 | -0.16(-1.12%) |
Mar 21, 2006 | 14.88 | 14.88 | 14.63 | 14.64 | 6,407,345 | -0.25(-1.69%) |
Mar 20, 2006 | 14.91 | 14.99 | 14.88 | 14.89 | 6,011,695 | +0.06(+0.41%) |
Mar 17, 2006 | 14.79 | 14.86 | 14.72 | 14.83 | 9,949,732 | +0.05(+0.34%) |
Mar 16, 2006 | 14.85 | 14.86 | 14.77 | 14.78 | 5,242,280 | +0.03(+0.18%) |
Mar 15, 2006 | 14.87 | 14.91 | 14.66 | 14.75 | 7,259,515 | -0.06(-0.39%) |
Mar 14, 2006 | 14.58 | 14.93 | 14.54 | 14.81 | 8,659,167 | +0.27(+1.85%) |
Mar 13, 2006 | 14.50 | 14.58 | 14.44 | 14.54 | 5,729,918 | +0.03(+0.20%) |
Mar 10, 2006 | 14.33 | 14.55 | 14.33 | 14.51 | 5,550,730 | +0.14(+0.98%) |
Mar 09, 2006 | 14.53 | 14.57 | 14.36 | 14.37 | 4,393,188 | -0.16(-1.11%) |
Mar 08, 2006 | 14.44 | 14.54 | 14.36 | 14.53 | 8,628,048 | +0.07(+0.49%) |
Mar 07, 2006 | 14.32 | 14.52 | 14.27 | 14.46 | 7,883,254 | +0.15(+1.04%) |
Mar 06, 2006 | 14.46 | 14.50 | 14.26 | 14.31 | 5,963,479 | -0.15(-1.01%) |
Mar 03, 2006 | 14.65 | 14.67 | 14.45 | 14.46 | 7,142,222 | -0.18(-1.22%) |
Mar 02, 2006 | 14.49 | 14.64 | 14.37 | 14.64 | 8,847,246 | +0.11(+0.76%) |