Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.50 | 24.80 | 24.22 | 24.60 | 5,835,996 | +0.07(+0.30%) |
Mar 29, 2007 | 24.68 | 24.72 | 24.28 | 24.53 | 3,635,870 | +0.25(+1.02%) |
Mar 28, 2007 | 24.47 | 24.54 | 24.17 | 24.28 | 6,935,376 | -0.44(-1.79%) |
Mar 27, 2007 | 24.88 | 25.03 | 24.70 | 24.72 | 5,773,390 | -0.30(-1.20%) |
Mar 26, 2007 | 25.04 | 25.12 | 24.72 | 25.02 | 6,232,079 | +0.00(+0.01%) |
Mar 23, 2007 | 24.82 | 25.13 | 24.76 | 25.02 | 4,605,551 | +0.28(+1.14%) |
Mar 22, 2007 | 24.94 | 24.94 | 24.51 | 24.74 | 5,311,490 | +0.04(+0.16%) |
Mar 21, 2007 | 23.96 | 24.77 | 23.80 | 24.70 | 6,136,187 | +0.81(+3.38%) |
Mar 20, 2007 | 23.78 | 23.98 | 23.72 | 23.89 | 3,490,750 | +0.08(+0.33%) |
Mar 19, 2007 | 23.62 | 23.83 | 23.55 | 23.81 | 6,426,064 | +0.49(+2.09%) |
Mar 16, 2007 | 23.72 | 25.45 | 23.17 | 23.33 | 11,713,265 | -0.58(-2.44%) |
Mar 15, 2007 | 23.88 | 24.01 | 23.67 | 23.91 | 6,294,680 | +0.02(+0.10%) |
Mar 14, 2007 | 23.57 | 23.93 | 23.21 | 23.89 | 6,031,219 | +0.24(+1.01%) |
Mar 13, 2007 | 24.57 | 24.40 | 23.62 | 23.65 | 6,836,134 | -0.92(-3.76%) |
Mar 12, 2007 | 24.16 | 24.66 | 24.15 | 24.57 | 7,329,691 | +0.20(+0.80%) |
Mar 09, 2007 | 24.33 | 24.51 | 24.22 | 24.38 | 8,191,575 | +0.44(+1.85%) |
Mar 08, 2007 | 23.66 | 24.08 | 23.60 | 23.93 | 5,408,993 | +0.58(+2.47%) |
Mar 07, 2007 | 23.51 | 23.66 | 23.33 | 23.36 | 3,958,770 | -0.13(-0.55%) |
Mar 06, 2007 | 23.21 | 23.52 | 22.90 | 23.49 | 5,850,493 | +0.74(+3.25%) |
Mar 05, 2007 | 23.01 | 23.26 | 22.70 | 22.75 | 8,272,115 | -0.56(-2.39%) |
Mar 02, 2007 | 23.48 | 23.68 | 23.28 | 23.31 | 6,861,180 | -0.18(-0.78%) |
Mar 01, 2007 | 23.41 | 23.75 | 22.87 | 23.49 | 7,286,602 | -0.39(-1.65%) |
Feb 28, 2007 | 23.62 | 24.03 | 23.53 | 23.88 | 5,475,783 | +0.27(+1.13%) |
Feb 27, 2007 | 24.47 | 24.47 | 23.45 | 23.62 | 8,611,467 | -1.31(-5.26%) |
Feb 26, 2007 | 25.29 | 25.36 | 24.82 | 24.93 | 3,425,379 | -0.27(-1.08%) |
Feb 23, 2007 | 25.43 | 25.51 | 25.03 | 25.20 | 3,753,980 | -0.37(-1.43%) |
Feb 22, 2007 | 25.65 | 25.73 | 25.30 | 25.57 | 4,454,291 | -0.05(-0.19%) |
Feb 21, 2007 | 25.62 | 25.80 | 25.53 | 25.61 | 5,557,797 | -0.01(-0.05%) |
Feb 20, 2007 | 25.69 | 25.71 | 25.45 | 25.63 | 3,613,525 | -0.03(-0.13%) |
Feb 16, 2007 | 25.60 | 25.78 | 25.43 | 25.66 | 3,186,267 | -0.02(-0.06%) |
Feb 15, 2007 | 25.53 | 25.71 | 25.45 | 25.68 | 3,143,050 | +0.10(+0.41%) |
Feb 14, 2007 | 25.08 | 25.66 | 25.04 | 25.57 | 3,691,989 | +0.55(+2.18%) |
Feb 13, 2007 | 24.91 | 25.04 | 24.79 | 25.03 | 2,947,287 | +0.05(+0.20%) |
Feb 12, 2007 | 24.87 | 25.00 | 24.68 | 24.98 | 4,121,845 | +0.15(+0.62%) |
Feb 09, 2007 | 25.31 | 25.41 | 24.61 | 24.82 | 4,474,918 | -0.42(-1.68%) |
Feb 08, 2007 | 25.14 | 25.51 | 24.95 | 25.25 | 5,364,303 | +0.12(+0.46%) |
Feb 07, 2007 | 24.94 | 25.18 | 24.91 | 25.13 | 3,560,486 | +0.25(+0.99%) |
Feb 06, 2007 | 24.75 | 24.97 | 24.67 | 24.88 | 5,828,394 | +0.20(+0.80%) |
Feb 05, 2007 | 24.70 | 24.76 | 24.53 | 24.69 | 3,143,541 | +0.10(+0.39%) |
Feb 02, 2007 | 24.64 | 24.74 | 24.50 | 24.59 | 6,577,324 | -0.13(-0.53%) |
Feb 01, 2007 | 24.41 | 24.77 | 24.32 | 24.72 | 7,516,310 | +0.47(+1.92%) |
Jan 31, 2007 | 23.84 | 24.35 | 23.83 | 24.25 | 5,926,123 | +0.32(+1.35%) |
Jan 30, 2007 | 23.92 | 24.01 | 23.76 | 23.93 | 5,025,934 | +0.06(+0.25%) |
Jan 29, 2007 | 24.09 | 24.32 | 23.77 | 23.87 | 4,039,310 | -0.18(-0.74%) |
Jan 26, 2007 | 24.33 | 24.38 | 23.87 | 24.05 | 4,535,323 | -0.12(-0.48%) |
Jan 25, 2007 | 24.64 | 24.75 | 24.13 | 24.16 | 8,168,493 | -0.31(-1.27%) |
Jan 24, 2007 | 24.09 | 24.47 | 24.08 | 24.47 | 3,353,733 | +0.51(+2.13%) |
Jan 23, 2007 | 24.06 | 24.16 | 23.70 | 23.96 | 3,874,300 | -0.05(-0.20%) |
Jan 22, 2007 | 24.04 | 24.14 | 23.89 | 24.01 | 5,072,588 | +0.03(+0.11%) |
Jan 19, 2007 | 24.47 | 24.47 | 23.96 | 23.98 | 6,234,044 | -0.34(-1.39%) |
Jan 18, 2007 | 24.65 | 24.65 | 24.27 | 24.32 | 4,026,542 | -0.16(-0.67%) |
Jan 17, 2007 | 24.59 | 24.80 | 24.41 | 24.49 | 4,692,967 | -0.03(-0.14%) |
Jan 16, 2007 | 24.43 | 24.63 | 24.27 | 24.52 | 5,448,281 | +0.10(+0.42%) |
Jan 12, 2007 | 24.47 | 24.56 | 24.30 | 24.42 | 4,221,509 | -0.04(-0.17%) |
Jan 11, 2007 | 24.19 | 24.49 | 24.03 | 24.46 | 4,536,305 | +0.39(+1.63%) |
Jan 10, 2007 | 23.60 | 24.13 | 23.47 | 24.07 | 4,708,682 | +0.25(+1.04%) |
Jan 09, 2007 | 23.42 | 24.00 | 23.41 | 23.82 | 6,842,519 | +0.41(+1.77%) |
Jan 08, 2007 | 22.81 | 23.41 | 22.67 | 23.40 | 4,667,921 | +0.65(+2.84%) |
Jan 05, 2007 | 23.03 | 23.16 | 22.72 | 22.76 | 3,296,274 | -0.43(-1.85%) |
Jan 04, 2007 | 23.09 | 23.29 | 22.88 | 23.19 | 4,645,330 | +0.10(+0.44%) |
Jan 03, 2007 | 22.69 | 23.27 | 22.68 | 23.09 | 5,992,913 | +0.65(+2.91%) |
Dec 29, 2006 | 22.57 | 22.59 | 22.37 | 22.43 | 3,120,950 | -0.18(-0.79%) |
Dec 28, 2006 | 22.70 | 22.72 | 22.49 | 22.61 | 3,182,338 | +0.02(+0.10%) |
Dec 27, 2006 | 22.50 | 22.64 | 22.42 | 22.59 | 4,239,680 | +0.22(+0.99%) |
Dec 26, 2006 | 22.42 | 22.51 | 22.33 | 22.37 | 3,276,630 | -0.12(-0.52%) |
Dec 22, 2006 | 22.77 | 22.78 | 22.34 | 22.48 | 3,120,950 | -0.25(-1.09%) |
Dec 21, 2006 | 22.71 | 22.94 | 22.67 | 22.73 | 3,472,088 | -0.02(-0.07%) |
Dec 20, 2006 | 22.81 | 22.97 | 22.74 | 22.75 | 2,998,175 | -0.06(-0.28%) |
Dec 19, 2006 | 22.81 | 22.99 | 22.69 | 22.81 | 4,719,977 | -0.33(-1.43%) |
Dec 18, 2006 | 23.06 | 23.36 | 23.02 | 23.14 | 3,153,854 | +0.09(+0.37%) |
Dec 15, 2006 | 23.21 | 23.29 | 23.03 | 23.06 | 5,286,218 | -0.15(-0.67%) |
Dec 14, 2006 | 22.85 | 23.30 | 22.75 | 23.21 | 5,261,662 | +0.34(+1.50%) |
Dec 13, 2006 | 23.07 | 23.11 | 22.83 | 22.87 | 3,235,377 | -0.02(-0.08%) |
Dec 12, 2006 | 22.80 | 23.01 | 22.67 | 22.89 | 6,131,403 | +0.15(+0.67%) |
Dec 11, 2006 | 22.94 | 22.94 | 22.65 | 22.73 | 4,717,031 | -0.14(-0.63%) |
Dec 08, 2006 | 22.71 | 22.97 | 22.58 | 22.88 | 4,265,708 | +0.10(+0.42%) |
Dec 07, 2006 | 22.99 | 23.10 | 22.72 | 22.78 | 5,350,552 | -0.02(-0.07%) |
Dec 06, 2006 | 22.60 | 22.86 | 22.52 | 22.80 | 5,614,765 | +0.19(+0.86%) |
Dec 05, 2006 | 22.36 | 22.65 | 22.19 | 22.61 | 7,331,656 | +0.36(+1.64%) |
Dec 04, 2006 | 21.97 | 22.31 | 21.91 | 22.24 | 6,598,932 | +0.50(+2.28%) |
Dec 01, 2006 | 21.38 | 21.78 | 21.28 | 21.75 | 9,451,251 | +0.01(+0.05%) |
Nov 30, 2006 | 21.69 | 21.86 | 21.54 | 21.73 | 7,412,688 | +0.16(+0.74%) |
Nov 29, 2006 | 21.38 | 21.62 | 21.32 | 21.58 | 6,518,883 | +0.29(+1.38%) |
Nov 28, 2006 | 21.17 | 21.44 | 21.06 | 21.28 | 3,860,058 | +0.13(+0.63%) |
Nov 27, 2006 | 21.85 | 21.88 | 21.13 | 21.15 | 5,939,874 | -0.78(-3.56%) |
Nov 24, 2006 | 21.99 | 22.03 | 21.82 | 21.93 | 1,368,209 | -0.25(-1.12%) |
Nov 22, 2006 | 22.07 | 22.26 | 22.03 | 22.18 | 2,151,025 | +0.11(+0.51%) |
Nov 21, 2006 | 22.24 | 22.32 | 22.00 | 22.07 | 3,290,380 | -0.07(-0.33%) |
Nov 20, 2006 | 22.18 | 22.33 | 21.98 | 22.14 | 3,876,265 | +0.05(+0.21%) |
Nov 17, 2006 | 22.08 | 22.25 | 21.98 | 22.09 | 4,326,605 | -0.07(-0.32%) |
Nov 16, 2006 | 22.18 | 22.32 | 22.14 | 22.16 | 2,488,412 | +0.14(+0.62%) |
Nov 15, 2006 | 21.99 | 22.17 | 21.92 | 22.03 | 4,164,541 | +0.04(+0.17%) |
Nov 14, 2006 | 22.02 | 22.03 | 21.72 | 21.99 | 5,081,919 | +0.12(+0.56%) |
Nov 13, 2006 | 21.79 | 21.93 | 21.77 | 21.87 | 6,020,414 | +0.08(+0.37%) |
Nov 10, 2006 | 21.82 | 21.95 | 21.68 | 21.79 | 4,072,705 | +0.06(+0.26%) |
Nov 09, 2006 | 22.31 | 22.32 | 21.69 | 21.73 | 8,429,268 | -0.70(-3.11%) |
Nov 08, 2006 | 22.39 | 22.71 | 22.38 | 22.43 | 3,343,911 | -0.09(-0.40%) |
Nov 07, 2006 | 22.48 | 22.91 | 22.47 | 22.52 | 3,949,439 | +0.08(+0.34%) |
Nov 06, 2006 | 22.08 | 22.47 | 22.03 | 22.44 | 5,622,131 | +0.36(+1.62%) |
Nov 03, 2006 | 22.56 | 22.65 | 21.90 | 22.08 | 5,481,676 | -0.31(-1.36%) |
Nov 02, 2006 | 22.46 | 22.57 | 22.28 | 22.39 | 8,140,500 | -0.12(-0.54%) |
Nov 01, 2006 | 23.35 | 23.39 | 22.48 | 22.51 | 7,507,961 | -0.69(-2.99%) |
Oct 31, 2006 | 23.18 | 23.41 | 23.11 | 23.20 | 10,112,273 | +0.10(+0.44%) |
Oct 30, 2006 | 22.64 | 23.25 | 22.59 | 23.10 | 8,554,008 | +0.52(+2.31%) |
Oct 27, 2006 | 22.70 | 22.84 | 22.49 | 22.58 | 5,170,809 | -0.22(-0.96%) |
Oct 26, 2006 | 22.63 | 22.81 | 22.46 | 22.80 | 8,774,513 | +0.51(+2.29%) |
Oct 25, 2006 | 22.05 | 22.30 | 21.79 | 22.29 | 8,899,252 | +0.26(+1.19%) |
Oct 24, 2006 | 21.89 | 22.07 | 21.57 | 22.03 | 5,920,230 | +0.02(+0.07%) |
Oct 23, 2006 | 21.42 | 22.02 | 21.42 | 22.01 | 6,687,330 | +0.48(+2.24%) |
Oct 20, 2006 | 21.47 | 21.61 | 21.40 | 21.53 | 3,351,768 | +0.09(+0.43%) |
Oct 19, 2006 | 21.58 | 21.59 | 21.31 | 21.44 | 3,637,589 | -0.18(-0.85%) |
Oct 18, 2006 | 21.65 | 21.79 | 21.30 | 21.62 | 4,429,245 | +0.18(+0.85%) |
Oct 17, 2006 | 21.56 | 21.58 | 21.27 | 21.44 | 3,424,451 | -0.15(-0.71%) |
Oct 16, 2006 | 21.50 | 21.59 | 21.42 | 21.59 | 2,243,843 | +0.12(+0.57%) |
Oct 13, 2006 | 21.66 | 21.74 | 21.43 | 21.47 | 4,101,189 | -0.27(-1.25%) |
Oct 12, 2006 | 21.46 | 21.74 | 21.44 | 21.74 | 4,857,486 | +0.36(+1.67%) |
Oct 11, 2006 | 21.17 | 21.58 | 21.08 | 21.38 | 7,081,194 | -0.36(-1.68%) |
Oct 10, 2006 | 21.59 | 21.83 | 21.56 | 21.75 | 6,364,677 | -0.25(-1.14%) |
Oct 09, 2006 | 21.79 | 22.04 | 21.65 | 22.00 | 2,796,332 | +0.07(+0.32%) |
Oct 06, 2006 | 21.93 | 22.01 | 21.82 | 21.92 | 2,008,114 | -0.12(-0.54%) |
Oct 05, 2006 | 21.93 | 22.08 | 21.69 | 22.04 | 5,538,644 | +0.09(+0.41%) |
Oct 04, 2006 | 21.71 | 21.95 | 21.53 | 21.95 | 4,984,681 | +0.29(+1.34%) |
Oct 03, 2006 | 21.38 | 21.72 | 21.27 | 21.66 | 4,392,413 | +0.22(+1.02%) |
Oct 02, 2006 | 21.49 | 21.51 | 21.21 | 21.44 | 5,078,973 | -0.09(-0.42%) |
Sep 29, 2006 | 21.42 | 21.62 | 21.38 | 21.53 | 3,327,704 | +0.06(+0.27%) |
Sep 28, 2006 | 21.26 | 21.49 | 21.12 | 21.48 | 3,359,626 | +0.16(+0.74%) |
Sep 27, 2006 | 21.31 | 21.50 | 21.20 | 21.32 | 3,910,151 | -0.08(-0.38%) |
Sep 26, 2006 | 21.44 | 21.56 | 21.11 | 21.40 | 5,116,296 | -0.10(-0.48%) |
Sep 25, 2006 | 21.34 | 21.59 | 21.18 | 21.50 | 4,037,346 | +0.41(+1.92%) |
Sep 22, 2006 | 21.27 | 21.36 | 20.98 | 21.10 | 3,840,414 | -0.21(-0.99%) |
Sep 21, 2006 | 21.58 | 21.72 | 21.21 | 21.31 | 4,553,003 | -0.23(-1.07%) |
Sep 20, 2006 | 21.48 | 21.68 | 21.42 | 21.54 | 5,608,380 | +0.31(+1.44%) |
Sep 19, 2006 | 21.18 | 21.44 | 21.03 | 21.24 | 5,080,446 | +0.09(+0.40%) |
Sep 18, 2006 | 21.20 | 21.35 | 21.04 | 21.15 | 4,631,088 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.48 | 21.27 | 21.33 | 11,245,736 | +0.14(+0.64%) |
Sep 14, 2006 | 21.08 | 21.29 | 20.96 | 21.20 | 4,921,820 | -0.01(-0.04%) |
Sep 13, 2006 | 20.92 | 21.46 | 20.84 | 21.21 | 5,938,892 | +0.12(+0.56%) |
Sep 12, 2006 | 20.57 | 21.17 | 20.56 | 21.09 | 6,240,428 | +0.62(+3.04%) |
Sep 11, 2006 | 20.21 | 20.60 | 20.21 | 20.46 | 6,982,974 | +0.25(+1.25%) |
Sep 08, 2006 | 20.02 | 20.26 | 19.98 | 20.21 | 4,973,386 | +0.18(+0.89%) |
Sep 07, 2006 | 19.93 | 20.05 | 19.79 | 20.03 | 4,477,864 | -0.07(-0.32%) |
Sep 06, 2006 | 20.03 | 20.17 | 19.97 | 20.10 | 4,011,809 | +0.04(+0.22%) |
Sep 05, 2006 | 20.02 | 20.12 | 19.84 | 20.05 | 2,566,006 | +0.11(+0.53%) |
Sep 01, 2006 | 20.07 | 20.12 | 19.82 | 19.95 | 3,501,063 | -0.09(-0.46%) |
Aug 31, 2006 | 19.98 | 20.06 | 19.84 | 20.04 | 2,970,182 | +0.15(+0.78%) |
Aug 30, 2006 | 19.85 | 19.94 | 19.80 | 19.88 | 3,345,875 | +0.05(+0.27%) |
Aug 29, 2006 | 19.87 | 19.99 | 19.64 | 19.83 | 5,259,698 | -0.03(-0.14%) |
Aug 28, 2006 | 19.73 | 20.00 | 19.66 | 19.86 | 2,060,662 | +0.08(+0.41%) |
Aug 25, 2006 | 19.77 | 19.99 | 19.70 | 19.78 | 2,434,881 | -0.13(-0.65%) |
Aug 24, 2006 | 20.11 | 20.14 | 19.80 | 19.91 | 4,140,968 | -0.06(-0.29%) |
Aug 23, 2006 | 20.03 | 20.35 | 19.88 | 19.97 | 6,009,610 | +0.18(+0.88%) |
Aug 22, 2006 | 19.83 | 19.95 | 19.70 | 19.79 | 3,303,149 | +0.01(+0.07%) |
Aug 21, 2006 | 20.08 | 20.08 | 19.69 | 19.78 | 3,542,316 | -0.35(-1.74%) |
Aug 18, 2006 | 19.98 | 20.15 | 19.86 | 20.13 | 5,675,661 | +0.15(+0.74%) |
Aug 17, 2006 | 19.69 | 20.02 | 19.65 | 19.98 | 4,648,768 | +0.21(+1.08%) |
Aug 16, 2006 | 19.65 | 19.78 | 19.47 | 19.76 | 4,831,457 | +0.27(+1.39%) |
Aug 15, 2006 | 19.21 | 19.52 | 19.16 | 19.49 | 5,648,651 | +0.60(+3.17%) |
Aug 14, 2006 | 19.12 | 19.19 | 18.82 | 18.89 | 4,324,149 | +0.13(+0.67%) |
Aug 11, 2006 | 18.85 | 18.95 | 18.66 | 18.77 | 2,748,204 | -0.16(-0.83%) |
Aug 10, 2006 | 18.62 | 18.98 | 18.41 | 18.92 | 4,876,639 | +0.17(+0.92%) |
Aug 09, 2006 | 18.85 | 19.15 | 18.74 | 18.75 | 5,892,728 | +0.11(+0.57%) |
Aug 08, 2006 | 18.96 | 19.02 | 18.59 | 18.65 | 4,725,380 | -0.18(-0.94%) |
Aug 07, 2006 | 18.87 | 19.21 | 18.77 | 18.82 | 4,054,535 | -0.14(-0.76%) |
Aug 04, 2006 | 19.07 | 19.35 | 18.88 | 18.97 | 7,333,620 | +0.27(+1.47%) |
Aug 03, 2006 | 18.58 | 18.91 | 18.51 | 18.69 | 6,549,331 | +0.03(+0.19%) |
Aug 02, 2006 | 18.61 | 18.72 | 18.56 | 18.66 | 3,759,874 | +0.22(+1.18%) |
Aug 01, 2006 | 18.52 | 18.55 | 18.32 | 18.44 | 4,236,242 | -0.18(-0.97%) |
Jul 31, 2006 | 18.41 | 18.67 | 18.34 | 18.62 | 5,555,832 | +0.09(+0.49%) |
Jul 28, 2006 | 18.18 | 18.54 | 18.17 | 18.53 | 7,579,662 | +0.77(+4.36%) |
Jul 27, 2006 | 17.51 | 18.04 | 17.51 | 17.76 | 8,692,990 | +0.58(+3.39%) |
Jul 26, 2006 | 17.39 | 17.41 | 17.11 | 17.17 | 4,348,705 | -0.22(-1.24%) |
Jul 25, 2006 | 17.39 | 17.48 | 17.17 | 17.39 | 5,258,225 | -0.07(-0.38%) |
Jul 24, 2006 | 17.10 | 17.61 | 16.96 | 17.46 | 6,343,559 | +0.26(+1.50%) |
Jul 21, 2006 | 17.53 | 17.53 | 17.19 | 17.20 | 5,508,687 | -0.19(-1.11%) |
Jul 20, 2006 | 17.61 | 17.71 | 17.37 | 17.39 | 3,983,325 | -0.13(-0.77%) |
Jul 19, 2006 | 17.06 | 17.64 | 17.03 | 17.53 | 6,096,044 | +0.56(+3.33%) |
Jul 18, 2006 | 16.87 | 17.01 | 16.78 | 16.96 | 4,696,896 | +0.08(+0.45%) |
Jul 17, 2006 | 16.83 | 17.03 | 16.79 | 16.89 | 3,614,508 | -0.02(-0.13%) |
Jul 14, 2006 | 17.11 | 17.14 | 16.82 | 16.91 | 5,795,981 | -0.13(-0.74%) |
Jul 13, 2006 | 17.15 | 17.24 | 16.93 | 17.04 | 6,388,741 | -0.18(-1.06%) |
Jul 12, 2006 | 17.21 | 17.34 | 17.13 | 17.22 | 7,422,018 | +0.17(+1.00%) |
Jul 11, 2006 | 17.21 | 17.21 | 16.79 | 17.05 | 9,465,001 | +0.06(+0.34%) |
Jul 10, 2006 | 16.97 | 17.11 | 16.89 | 16.99 | 4,891,372 | +0.19(+1.14%) |
Jul 07, 2006 | 17.06 | 17.09 | 16.77 | 16.80 | 6,454,057 | -0.39(-2.25%) |
Jul 06, 2006 | 17.13 | 17.24 | 17.01 | 17.19 | 6,569,466 | +0.00(+0.00%) |
Jul 05, 2006 | 17.45 | 17.51 | 17.19 | 17.19 | 6,567,993 | -0.57(-3.23%) |
Jul 03, 2006 | 17.61 | 17.82 | 17.50 | 17.76 | 2,808,610 | +0.08(+0.47%) |
Jun 30, 2006 | 17.79 | 17.81 | 17.60 | 17.68 | 5,384,438 | +0.05(+0.31%) |
Jun 29, 2006 | 17.22 | 17.65 | 17.20 | 17.62 | 8,906,128 | +0.57(+3.33%) |
Jun 28, 2006 | 17.10 | 17.12 | 16.89 | 17.05 | 4,296,648 | +0.07(+0.38%) |
Jun 27, 2006 | 17.42 | 17.44 | 16.97 | 16.99 | 8,377,702 | -0.46(-2.65%) |
Jun 26, 2006 | 17.63 | 17.65 | 17.34 | 17.45 | 6,948,597 | -0.20(-1.14%) |
Jun 23, 2006 | 17.61 | 17.74 | 17.48 | 17.65 | 5,445,826 | -0.07(-0.40%) |
Jun 22, 2006 | 17.68 | 17.77 | 17.56 | 17.72 | 6,405,438 | +0.03(+0.18%) |
Jun 21, 2006 | 17.37 | 17.76 | 17.36 | 17.69 | 5,071,606 | +0.30(+1.74%) |
Jun 20, 2006 | 17.26 | 17.55 | 17.24 | 17.39 | 6,717,288 | +0.19(+1.09%) |
Jun 19, 2006 | 17.37 | 17.42 | 17.15 | 17.20 | 7,253,571 | -0.12(-0.67%) |
Jun 16, 2006 | 17.23 | 17.35 | 17.04 | 17.32 | 7,090,525 | +0.01(+0.06%) |
Jun 15, 2006 | 16.80 | 17.32 | 16.77 | 17.31 | 7,817,355 | +0.77(+4.63%) |
Jun 14, 2006 | 16.64 | 16.83 | 16.32 | 16.54 | 9,709,079 | -0.14(-0.84%) |
Jun 13, 2006 | 17.04 | 17.32 | 16.59 | 16.68 | 10,942,726 | -0.39(-2.31%) |
Jun 12, 2006 | 17.70 | 17.71 | 17.08 | 17.08 | 8,127,240 | -0.63(-3.56%) |
Jun 09, 2006 | 17.78 | 17.95 | 17.67 | 17.71 | 5,582,843 | -0.13(-0.72%) |
Jun 08, 2006 | 17.88 | 18.06 | 17.40 | 17.84 | 11,401,906 | -0.13(-0.73%) |
Jun 07, 2006 | 17.91 | 18.16 | 17.69 | 17.97 | 9,269,052 | +0.14(+0.80%) |
Jun 06, 2006 | 17.99 | 18.00 | 17.72 | 17.82 | 6,871,985 | -0.12(-0.69%) |
Jun 05, 2006 | 18.32 | 18.38 | 17.91 | 17.95 | 6,183,460 | -0.52(-2.81%) |
Jun 02, 2006 | 18.55 | 18.58 | 18.35 | 18.47 | 5,777,810 | +0.01(+0.04%) |
Jun 01, 2006 | 18.31 | 18.46 | 18.12 | 18.46 | 5,436,004 | +0.14(+0.78%) |
May 31, 2006 | 17.92 | 18.36 | 17.89 | 18.32 | 9,998,829 | +0.46(+2.57%) |
May 30, 2006 | 18.12 | 18.22 | 17.86 | 17.86 | 5,972,778 | -0.55(-2.98%) |
May 26, 2006 | 18.21 | 18.41 | 18.16 | 18.41 | 3,791,304 | +0.33(+1.83%) |
May 25, 2006 | 17.86 | 18.08 | 17.70 | 18.08 | 7,083,649 | +0.39(+2.21%) |
May 24, 2006 | 17.83 | 17.95 | 17.48 | 17.68 | 8,786,790 | -0.19(-1.06%) |
May 23, 2006 | 18.02 | 18.18 | 17.86 | 17.87 | 5,750,800 | +0.04(+0.25%) |
May 22, 2006 | 17.92 | 18.09 | 17.68 | 17.83 | 7,673,463 | -0.24(-1.34%) |
May 19, 2006 | 17.93 | 18.14 | 17.84 | 18.07 | 9,214,049 | +0.41(+2.32%) |
May 18, 2006 | 17.67 | 18.19 | 17.62 | 17.66 | 6,948,105 | -0.19(-1.08%) |
May 17, 2006 | 18.07 | 18.13 | 17.63 | 17.86 | 8,310,912 | -0.26(-1.46%) |
May 16, 2006 | 18.12 | 18.31 | 18.08 | 18.12 | 7,509,926 | +0.05(+0.27%) |
May 15, 2006 | 18.17 | 18.40 | 18.05 | 18.07 | 10,291,034 | -0.11(-0.62%) |
May 12, 2006 | 18.62 | 18.79 | 18.15 | 18.18 | 11,679,870 | -0.42(-2.27%) |
May 11, 2006 | 19.26 | 19.36 | 18.48 | 18.61 | 8,677,274 | -0.49(-2.59%) |
May 10, 2006 | 18.94 | 19.24 | 18.75 | 19.10 | 6,202,613 | +0.09(+0.48%) |
May 09, 2006 | 18.76 | 19.05 | 18.59 | 19.01 | 7,517,292 | +0.25(+1.36%) |
May 08, 2006 | 19.22 | 19.40 | 18.70 | 18.75 | 7,060,077 | -0.30(-1.57%) |
May 05, 2006 | 18.53 | 19.11 | 18.53 | 19.05 | 11,977,968 | +0.65(+3.51%) |
May 04, 2006 | 18.43 | 18.65 | 18.25 | 18.41 | 14,945,695 | +0.35(+1.95%) |
May 03, 2006 | 18.08 | 18.19 | 17.81 | 18.06 | 8,496,549 | -0.09(-0.48%) |
May 02, 2006 | 17.92 | 18.17 | 17.78 | 18.14 | 16,812,372 | +0.15(+0.83%) |
May 01, 2006 | 18.94 | 18.96 | 17.80 | 17.99 | 17,035,332 | -0.97(-5.10%) |
Apr 28, 2006 | 18.99 | 19.17 | 18.78 | 18.96 | 8,588,876 | -0.01(-0.06%) |
Apr 27, 2006 | 19.66 | 19.67 | 18.95 | 18.97 | 8,516,193 | -0.92(-4.63%) |
Apr 26, 2006 | 19.60 | 19.89 | 19.60 | 19.89 | 4,606,533 | +0.34(+1.72%) |
Apr 25, 2006 | 19.66 | 19.73 | 19.55 | 19.56 | 3,635,625 | -0.06(-0.32%) |
Apr 24, 2006 | 19.72 | 19.75 | 19.45 | 19.62 | 3,082,644 | -0.10(-0.52%) |
Apr 21, 2006 | 19.91 | 19.91 | 19.58 | 19.72 | 3,418,558 | -0.08(-0.40%) |
Apr 20, 2006 | 19.85 | 19.98 | 19.71 | 19.80 | 3,809,475 | -0.06(-0.31%) |
Apr 19, 2006 | 19.92 | 20.03 | 19.67 | 19.86 | 4,035,382 | +0.04(+0.21%) |
Apr 18, 2006 | 19.05 | 19.85 | 19.05 | 19.82 | 5,515,071 | +0.59(+3.07%) |
Apr 17, 2006 | 19.26 | 19.39 | 19.08 | 19.23 | 2,799,279 | -0.04(-0.20%) |
Apr 13, 2006 | 19.17 | 19.29 | 19.10 | 19.27 | 2,453,052 | +0.11(+0.55%) |
Apr 12, 2006 | 19.32 | 19.32 | 19.12 | 19.17 | 3,339,000 | +0.02(+0.09%) |
Apr 11, 2006 | 19.53 | 19.57 | 19.03 | 19.15 | 5,194,382 | -0.35(-1.79%) |
Apr 10, 2006 | 19.36 | 19.56 | 19.30 | 19.50 | 4,035,873 | +0.16(+0.81%) |
Apr 07, 2006 | 19.52 | 19.66 | 19.21 | 19.34 | 3,402,352 | -0.18(-0.92%) |
Apr 06, 2006 | 19.60 | 19.67 | 19.43 | 19.52 | 3,867,425 | -0.08(-0.39%) |
Apr 05, 2006 | 19.58 | 19.80 | 19.50 | 19.60 | 5,162,951 | +0.00(+0.00%) |
Apr 04, 2006 | 19.26 | 19.61 | 19.17 | 19.60 | 7,557,563 | +0.30(+1.57%) |