Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.67 | 20.94 | 20.60 | 20.63 | 5,339,794 | -0.03(-0.16%) |
Apr 27, 2007 | 20.47 | 20.72 | 20.42 | 20.66 | 3,606,382 | -0.13(-0.63%) |
Apr 26, 2007 | 21.09 | 21.09 | 20.71 | 20.79 | 6,047,889 | -0.43(-2.03%) |
Apr 25, 2007 | 21.08 | 21.23 | 20.99 | 21.22 | 5,455,663 | +0.51(+2.47%) |
Apr 24, 2007 | 21.00 | 21.06 | 20.64 | 20.71 | 4,748,726 | -0.28(-1.35%) |
Apr 23, 2007 | 21.12 | 21.22 | 20.99 | 20.99 | 5,218,408 | -0.31(-1.45%) |
Apr 20, 2007 | 21.07 | 21.31 | 21.07 | 21.30 | 4,606,793 | +0.50(+2.42%) |
Apr 19, 2007 | 20.78 | 20.85 | 20.59 | 20.80 | 5,773,439 | -0.33(-1.54%) |
Apr 18, 2007 | 21.16 | 21.20 | 21.01 | 21.12 | 7,051,481 | -0.44(-2.02%) |
Apr 17, 2007 | 21.36 | 21.60 | 21.32 | 21.56 | 8,376,483 | -0.02(-0.10%) |
Apr 16, 2007 | 21.44 | 21.62 | 21.38 | 21.58 | 6,714,671 | +0.29(+1.37%) |
Apr 13, 2007 | 21.07 | 21.29 | 20.95 | 21.29 | 3,961,443 | +0.05(+0.22%) |
Apr 12, 2007 | 21.05 | 21.26 | 20.88 | 21.24 | 5,818,675 | +0.14(+0.66%) |
Apr 11, 2007 | 21.45 | 21.47 | 21.04 | 21.10 | 6,191,612 | -0.38(-1.77%) |
Apr 10, 2007 | 21.28 | 21.53 | 21.25 | 21.48 | 6,333,687 | +0.52(+2.50%) |
Apr 09, 2007 | 20.86 | 21.12 | 20.85 | 20.96 | 4,463,227 | +0.06(+0.30%) |
Apr 05, 2007 | 20.96 | 21.07 | 20.84 | 20.90 | 3,337,643 | -0.17(-0.80%) |
Apr 04, 2007 | 20.75 | 21.11 | 20.71 | 21.07 | 5,937,362 | +0.07(+0.32%) |
Apr 03, 2007 | 20.81 | 21.07 | 20.80 | 21.00 | 5,799,960 | +0.46(+2.24%) |
Apr 02, 2007 | 20.47 | 20.60 | 20.30 | 20.54 | 5,676,473 | +0.08(+0.37%) |
Mar 30, 2007 | 20.46 | 20.59 | 20.41 | 20.46 | 6,442,137 | +0.05(+0.27%) |
Mar 29, 2007 | 20.44 | 20.60 | 20.25 | 20.41 | 8,300,639 | +0.40(+1.98%) |
Mar 28, 2007 | 20.27 | 20.29 | 19.98 | 20.01 | 6,434,086 | -0.42(-2.05%) |
Mar 27, 2007 | 20.44 | 20.51 | 20.26 | 20.43 | 9,158,604 | -0.15(-0.74%) |
Mar 26, 2007 | 20.37 | 20.61 | 20.07 | 20.58 | 12,307,214 | +0.62(+3.13%) |
Mar 23, 2007 | 20.07 | 20.21 | 19.91 | 19.95 | 7,613,398 | +0.05(+0.25%) |
Mar 22, 2007 | 20.06 | 20.10 | 19.81 | 19.90 | 5,410,566 | -0.03(-0.17%) |
Mar 21, 2007 | 19.65 | 20.01 | 19.55 | 19.94 | 7,525,205 | +0.40(+2.05%) |
Mar 20, 2007 | 19.25 | 19.57 | 19.13 | 19.54 | 7,177,610 | +0.33(+1.69%) |
Mar 19, 2007 | 19.04 | 19.26 | 18.98 | 19.21 | 5,219,585 | +0.57(+3.06%) |
Mar 16, 2007 | 18.62 | 18.85 | 18.51 | 18.64 | 4,841,903 | +0.03(+0.18%) |
Mar 15, 2007 | 18.27 | 18.73 | 18.21 | 18.61 | 8,610,906 | +0.62(+3.48%) |
Mar 14, 2007 | 17.82 | 17.99 | 17.50 | 17.98 | 7,298,373 | +0.12(+0.69%) |
Mar 13, 2007 | 18.41 | 18.40 | 17.81 | 17.86 | 7,621,119 | -0.55(-2.98%) |
Mar 12, 2007 | 18.13 | 18.42 | 18.10 | 18.41 | 5,122,264 | +0.30(+1.63%) |
Mar 09, 2007 | 18.26 | 18.32 | 18.06 | 18.11 | 5,246,579 | +0.05(+0.30%) |
Mar 08, 2007 | 18.15 | 18.29 | 18.04 | 18.06 | 5,869,576 | +0.08(+0.45%) |
Mar 07, 2007 | 17.83 | 18.15 | 17.78 | 17.98 | 5,554,881 | +0.04(+0.21%) |
Mar 06, 2007 | 17.70 | 18.08 | 17.67 | 17.94 | 9,030,026 | +0.76(+4.42%) |
Mar 05, 2007 | 17.05 | 17.47 | 17.04 | 17.18 | 10,649,677 | -0.38(-2.19%) |
Mar 02, 2007 | 17.75 | 17.92 | 17.48 | 17.56 | 9,638,816 | -0.30(-1.68%) |
Mar 01, 2007 | 17.64 | 18.05 | 17.57 | 17.86 | 10,025,195 | -0.27(-1.47%) |
Feb 28, 2007 | 18.22 | 18.36 | 18.00 | 18.13 | 9,803,860 | -0.22(-1.22%) |
Feb 27, 2007 | 18.87 | 18.94 | 18.22 | 18.35 | 15,392,128 | -1.39(-7.04%) |
Feb 26, 2007 | 19.65 | 19.89 | 19.62 | 19.74 | 5,945,387 | +0.19(+0.97%) |
Feb 23, 2007 | 19.55 | 19.60 | 19.46 | 19.55 | 6,582,080 | +0.17(+0.87%) |
Feb 22, 2007 | 19.43 | 19.51 | 19.27 | 19.38 | 6,690,767 | +0.18(+0.92%) |
Feb 21, 2007 | 19.03 | 19.28 | 18.90 | 19.21 | 8,733,090 | -0.13(-0.68%) |
Feb 20, 2007 | 19.25 | 19.37 | 19.14 | 19.34 | 5,256,524 | +0.01(+0.07%) |
Feb 16, 2007 | 19.05 | 19.33 | 19.02 | 19.33 | 3,752,664 | +0.04(+0.22%) |
Feb 15, 2007 | 19.29 | 19.41 | 19.27 | 19.28 | 6,165,802 | +0.03(+0.13%) |
Feb 14, 2007 | 19.18 | 19.41 | 19.10 | 19.26 | 9,648,359 | +0.25(+1.29%) |
Feb 13, 2007 | 18.84 | 19.03 | 18.82 | 19.01 | 6,121,053 | +0.43(+2.29%) |
Feb 12, 2007 | 18.54 | 18.71 | 18.51 | 18.59 | 6,502,317 | +0.25(+1.38%) |
Feb 09, 2007 | 18.43 | 18.54 | 18.28 | 18.33 | 4,867,950 | -0.06(-0.34%) |
Feb 08, 2007 | 18.24 | 18.44 | 18.18 | 18.40 | 9,094,907 | -0.20(-1.07%) |
Feb 07, 2007 | 18.43 | 18.71 | 18.42 | 18.59 | 12,889,720 | +0.98(+5.56%) |
Feb 06, 2007 | 17.60 | 17.76 | 17.57 | 17.61 | 7,217,864 | +0.22(+1.29%) |
Feb 05, 2007 | 17.46 | 17.57 | 17.36 | 17.39 | 6,469,131 | +0.00(+0.00%) |
Feb 02, 2007 | 17.51 | 17.61 | 17.30 | 17.39 | 10,541,227 | -0.10(-0.58%) |
Feb 01, 2007 | 17.65 | 17.72 | 17.48 | 17.49 | 8,827,333 | +0.18(+1.05%) |
Jan 31, 2007 | 17.02 | 17.34 | 16.95 | 17.31 | 8,072,206 | +0.12(+0.69%) |
Jan 30, 2007 | 17.19 | 17.25 | 17.02 | 17.19 | 5,508,707 | +0.25(+1.50%) |
Jan 29, 2007 | 16.85 | 17.12 | 16.83 | 16.94 | 5,460,164 | -0.05(-0.27%) |
Jan 26, 2007 | 17.10 | 17.10 | 16.86 | 16.99 | 3,423,761 | -0.05(-0.30%) |
Jan 25, 2007 | 17.23 | 17.40 | 16.99 | 17.04 | 9,373,610 | -0.41(-2.37%) |
Jan 24, 2007 | 17.44 | 17.52 | 17.28 | 17.45 | 10,567,037 | +0.15(+0.88%) |
Jan 23, 2007 | 16.94 | 17.35 | 16.93 | 17.30 | 8,158,635 | +0.55(+3.28%) |
Jan 22, 2007 | 16.91 | 16.96 | 16.68 | 16.75 | 5,032,757 | -0.15(-0.88%) |
Jan 19, 2007 | 16.58 | 16.93 | 16.52 | 16.90 | 8,537,501 | +0.55(+3.39%) |
Jan 18, 2007 | 16.55 | 16.62 | 16.29 | 16.34 | 7,707,785 | +0.05(+0.34%) |
Jan 17, 2007 | 16.04 | 16.39 | 16.00 | 16.29 | 6,962,840 | +0.00(+0.03%) |
Jan 16, 2007 | 16.42 | 16.49 | 16.20 | 16.28 | 8,184,209 | -0.41(-2.43%) |
Jan 12, 2007 | 16.28 | 16.77 | 16.28 | 16.69 | 8,947,386 | +0.24(+1.44%) |
Jan 11, 2007 | 16.22 | 16.73 | 16.13 | 16.45 | 14,922,335 | +0.47(+2.96%) |
Jan 10, 2007 | 15.75 | 16.07 | 15.63 | 15.98 | 11,002,022 | +0.08(+0.50%) |
Jan 09, 2007 | 15.95 | 15.95 | 15.36 | 15.90 | 19,728,482 | +0.14(+0.86%) |
Jan 08, 2007 | 15.86 | 15.90 | 15.60 | 15.77 | 11,068,560 | +0.07(+0.46%) |
Jan 05, 2007 | 15.90 | 15.92 | 15.57 | 15.69 | 10,448,405 | -0.24(-1.54%) |
Jan 04, 2007 | 16.01 | 16.13 | 15.83 | 15.94 | 12,126,069 | -0.48(-2.91%) |
Jan 03, 2007 | 16.75 | 16.76 | 16.31 | 16.42 | 14,883,264 | -0.37(-2.21%) |
Dec 29, 2006 | 16.81 | 16.85 | 16.68 | 16.79 | 1,934,346 | -0.02(-0.13%) |
Dec 28, 2006 | 16.80 | 16.91 | 16.65 | 16.81 | 4,454,750 | +0.08(+0.51%) |
Dec 27, 2006 | 16.53 | 16.74 | 16.49 | 16.72 | 4,065,228 | +0.37(+2.27%) |
Dec 26, 2006 | 16.39 | 16.55 | 16.27 | 16.35 | 4,358,849 | -0.02(-0.13%) |
Dec 22, 2006 | 16.66 | 16.67 | 16.20 | 16.37 | 5,219,585 | -0.09(-0.56%) |
Dec 21, 2006 | 17.04 | 17.04 | 16.37 | 16.47 | 9,625,319 | -0.39(-2.31%) |
Dec 20, 2006 | 16.81 | 16.98 | 16.80 | 16.85 | 6,660,221 | +0.04(+0.23%) |
Dec 19, 2006 | 16.77 | 16.88 | 16.66 | 16.82 | 5,404,518 | +0.14(+0.86%) |
Dec 18, 2006 | 16.98 | 16.98 | 16.64 | 16.67 | 7,351,651 | -0.38(-2.23%) |
Dec 15, 2006 | 17.31 | 17.31 | 16.91 | 17.05 | 5,576,429 | -0.14(-0.79%) |
Dec 14, 2006 | 17.13 | 17.20 | 17.03 | 17.19 | 8,810,521 | +0.18(+1.07%) |
Dec 13, 2006 | 16.99 | 17.03 | 16.82 | 17.01 | 5,559,143 | +0.21(+1.23%) |
Dec 12, 2006 | 17.00 | 17.01 | 16.68 | 16.80 | 7,168,849 | -0.26(-1.54%) |
Dec 11, 2006 | 17.06 | 17.21 | 17.02 | 17.06 | 4,755,711 | -0.10(-0.57%) |
Dec 08, 2006 | 17.10 | 17.29 | 16.99 | 17.16 | 7,315,659 | -0.26(-1.48%) |
Dec 07, 2006 | 17.50 | 17.80 | 17.35 | 17.42 | 7,855,069 | -0.16(-0.91%) |
Dec 06, 2006 | 17.48 | 17.71 | 17.34 | 17.58 | 7,260,250 | -0.16(-0.90%) |
Dec 05, 2006 | 17.73 | 17.86 | 17.67 | 17.74 | 7,757,985 | +0.07(+0.38%) |
Dec 04, 2006 | 17.44 | 17.75 | 17.42 | 17.67 | 5,347,689 | +0.40(+2.32%) |
Dec 01, 2006 | 17.38 | 17.57 | 17.13 | 17.27 | 5,736,500 | -0.23(-1.30%) |
Nov 30, 2006 | 17.52 | 17.65 | 17.33 | 17.50 | 5,301,278 | +0.16(+0.95%) |
Nov 29, 2006 | 17.08 | 17.40 | 17.07 | 17.33 | 7,098,758 | +0.40(+2.34%) |
Nov 28, 2006 | 16.88 | 16.96 | 16.68 | 16.93 | 7,343,364 | -0.08(-0.45%) |
Nov 27, 2006 | 17.29 | 17.39 | 16.96 | 17.01 | 4,640,157 | -0.19(-1.13%) |
Nov 24, 2006 | 17.08 | 17.29 | 17.08 | 17.20 | 2,277,693 | -0.14(-0.78%) |
Nov 22, 2006 | 17.34 | 17.39 | 17.05 | 17.34 | 4,730,138 | +0.36(+2.14%) |
Nov 21, 2006 | 17.10 | 17.10 | 16.84 | 16.98 | 9,123,796 | +0.04(+0.22%) |
Nov 20, 2006 | 17.09 | 17.20 | 16.85 | 16.94 | 8,922,286 | -0.04(-0.25%) |
Nov 17, 2006 | 16.72 | 16.99 | 16.57 | 16.98 | 7,581,339 | +0.05(+0.30%) |
Nov 16, 2006 | 17.34 | 17.37 | 16.89 | 16.93 | 6,719,182 | -0.25(-1.45%) |
Nov 15, 2006 | 16.98 | 17.42 | 16.96 | 17.18 | 6,715,867 | -0.25(-1.43%) |
Nov 14, 2006 | 17.31 | 17.43 | 17.15 | 17.43 | 7,052,584 | +0.16(+0.95%) |
Nov 13, 2006 | 17.28 | 17.28 | 17.03 | 17.26 | 10,190,539 | -0.60(-3.38%) |
Nov 10, 2006 | 18.19 | 18.25 | 17.69 | 17.87 | 7,637,932 | -0.28(-1.54%) |
Nov 09, 2006 | 18.10 | 18.46 | 17.97 | 18.15 | 7,928,474 | -0.01(-0.05%) |
Nov 08, 2006 | 18.10 | 18.29 | 18.05 | 18.16 | 4,848,770 | -0.29(-1.56%) |
Nov 07, 2006 | 18.65 | 18.73 | 18.39 | 18.44 | 4,307,939 | +0.00(+0.00%) |
Nov 06, 2006 | 18.20 | 18.52 | 18.20 | 18.44 | 5,966,660 | +0.44(+2.44%) |
Nov 03, 2006 | 18.09 | 18.20 | 17.95 | 18.00 | 5,416,121 | -0.07(-0.40%) |
Nov 02, 2006 | 17.90 | 18.20 | 17.90 | 18.07 | 6,418,221 | +0.05(+0.30%) |
Nov 01, 2006 | 18.38 | 18.49 | 17.86 | 18.02 | 9,325,778 | +0.04(+0.23%) |
Oct 31, 2006 | 17.91 | 18.08 | 17.80 | 17.98 | 4,229,325 | +0.14(+0.76%) |
Oct 30, 2006 | 17.91 | 17.94 | 17.75 | 17.84 | 5,135,997 | -0.05(-0.26%) |
Oct 27, 2006 | 17.95 | 18.16 | 17.83 | 17.89 | 3,968,617 | -0.24(-1.30%) |
Oct 26, 2006 | 18.05 | 18.16 | 17.83 | 18.13 | 3,535,763 | +0.09(+0.52%) |
Oct 25, 2006 | 17.82 | 18.10 | 17.76 | 18.03 | 4,245,426 | +0.31(+1.76%) |
Oct 24, 2006 | 17.43 | 17.82 | 17.42 | 17.72 | 5,025,890 | -0.22(-1.20%) |
Oct 23, 2006 | 17.46 | 17.96 | 17.43 | 17.94 | 3,958,199 | +0.26(+1.48%) |
Oct 20, 2006 | 17.87 | 17.90 | 17.64 | 17.67 | 3,959,856 | -0.11(-0.62%) |
Oct 19, 2006 | 17.48 | 17.86 | 17.48 | 17.78 | 5,443,826 | +0.39(+2.23%) |
Oct 18, 2006 | 17.59 | 17.63 | 17.21 | 17.40 | 4,595,640 | +0.04(+0.24%) |
Oct 17, 2006 | 17.53 | 17.53 | 17.14 | 17.35 | 4,362,638 | -0.38(-2.17%) |
Oct 16, 2006 | 17.44 | 17.77 | 17.37 | 17.74 | 6,677,744 | +0.65(+3.83%) |
Oct 13, 2006 | 16.93 | 17.25 | 16.88 | 17.08 | 5,247,763 | +0.28(+1.66%) |
Oct 12, 2006 | 16.56 | 16.87 | 16.46 | 16.80 | 6,060,193 | +0.54(+3.30%) |
Oct 11, 2006 | 16.26 | 16.50 | 16.17 | 16.27 | 6,790,456 | -0.07(-0.44%) |
Oct 10, 2006 | 16.20 | 16.40 | 16.08 | 16.34 | 4,252,530 | +0.29(+1.82%) |
Oct 09, 2006 | 16.10 | 16.31 | 16.02 | 16.05 | 4,943,960 | +0.21(+1.31%) |
Oct 06, 2006 | 15.79 | 15.88 | 15.63 | 15.84 | 5,277,835 | -0.09(-0.56%) |
Oct 05, 2006 | 15.77 | 15.97 | 15.72 | 15.93 | 7,905,742 | +0.49(+3.14%) |
Oct 04, 2006 | 15.53 | 15.67 | 15.11 | 15.44 | 16,249,075 | -0.30(-1.90%) |
Oct 03, 2006 | 16.05 | 16.06 | 15.68 | 15.74 | 12,123,701 | -0.46(-2.84%) |
Oct 02, 2006 | 16.20 | 16.37 | 16.11 | 16.20 | 4,926,674 | +0.21(+1.29%) |
Sep 29, 2006 | 16.52 | 16.52 | 15.94 | 16.00 | 4,001,768 | -0.18(-1.10%) |
Sep 28, 2006 | 16.17 | 16.30 | 16.13 | 16.17 | 6,165,802 | -0.06(-0.36%) |
Sep 27, 2006 | 16.04 | 16.26 | 15.98 | 16.23 | 12,091,024 | +0.46(+2.89%) |
Sep 26, 2006 | 15.33 | 15.79 | 15.28 | 15.78 | 8,414,843 | +0.49(+3.23%) |
Sep 25, 2006 | 15.09 | 15.28 | 14.67 | 15.28 | 14,601,956 | -0.22(-1.44%) |
Sep 22, 2006 | 15.89 | 15.89 | 15.41 | 15.51 | 5,900,596 | -0.28(-1.79%) |
Sep 21, 2006 | 15.87 | 15.92 | 15.59 | 15.79 | 9,653,971 | +0.25(+1.63%) |
Sep 20, 2006 | 15.79 | 15.83 | 15.42 | 15.54 | 10,940,693 | -0.12(-0.78%) |
Sep 19, 2006 | 15.96 | 16.01 | 15.48 | 15.66 | 6,833,789 | -0.56(-3.44%) |
Sep 18, 2006 | 16.08 | 16.41 | 15.96 | 16.22 | 5,642,730 | +0.36(+2.29%) |
Sep 15, 2006 | 15.96 | 15.98 | 15.74 | 15.85 | 5,135,050 | -0.15(-0.92%) |
Sep 14, 2006 | 16.34 | 16.39 | 15.93 | 16.00 | 6,659,037 | -0.16(-0.97%) |
Sep 13, 2006 | 16.04 | 16.22 | 15.98 | 16.16 | 5,842,345 | +0.39(+2.46%) |
Sep 12, 2006 | 16.16 | 16.22 | 15.69 | 15.77 | 12,290,165 | -0.21(-1.30%) |
Sep 11, 2006 | 16.28 | 16.31 | 15.91 | 15.98 | 12,473,679 | -1.03(-6.06%) |
Sep 08, 2006 | 17.05 | 17.06 | 16.87 | 17.01 | 7,694,761 | -0.39(-2.23%) |
Sep 07, 2006 | 17.42 | 17.48 | 17.19 | 17.40 | 6,714,683 | -0.31(-1.74%) |
Sep 06, 2006 | 17.86 | 17.87 | 17.66 | 17.70 | 5,190,459 | -0.72(-3.90%) |
Sep 05, 2006 | 18.31 | 18.51 | 18.24 | 18.42 | 5,022,101 | +0.40(+2.23%) |
Sep 01, 2006 | 17.79 | 18.03 | 17.67 | 18.02 | 5,482,896 | +0.24(+1.35%) |
Aug 31, 2006 | 17.82 | 17.82 | 17.57 | 17.78 | 5,049,095 | +0.04(+0.21%) |
Aug 30, 2006 | 17.91 | 17.94 | 17.53 | 17.74 | 5,480,765 | -0.08(-0.45%) |
Aug 29, 2006 | 17.82 | 17.86 | 17.52 | 17.82 | 4,990,608 | +0.19(+1.05%) |
Aug 28, 2006 | 17.57 | 17.78 | 17.53 | 17.64 | 3,104,330 | +0.05(+0.26%) |
Aug 25, 2006 | 17.52 | 17.64 | 17.40 | 17.59 | 3,864,903 | +0.13(+0.75%) |
Aug 24, 2006 | 17.83 | 17.86 | 17.26 | 17.46 | 7,225,915 | -0.50(-2.78%) |
Aug 23, 2006 | 18.16 | 18.31 | 17.81 | 17.96 | 6,531,881 | -0.40(-2.16%) |
Aug 22, 2006 | 18.33 | 18.50 | 18.27 | 18.35 | 5,381,550 | -0.11(-0.59%) |
Aug 21, 2006 | 18.34 | 18.56 | 18.30 | 18.46 | 4,045,338 | +0.38(+2.13%) |
Aug 18, 2006 | 18.08 | 18.18 | 17.89 | 18.08 | 4,504,949 | +0.11(+0.59%) |
Aug 17, 2006 | 18.48 | 18.50 | 17.89 | 17.97 | 8,293,606 | -0.17(-0.93%) |
Aug 16, 2006 | 18.01 | 18.31 | 17.99 | 18.14 | 8,192,970 | +0.48(+2.73%) |
Aug 15, 2006 | 17.53 | 17.75 | 17.44 | 17.66 | 4,581,906 | +0.24(+1.41%) |
Aug 14, 2006 | 17.55 | 17.61 | 17.40 | 17.42 | 2,878,905 | +0.07(+0.41%) |
Aug 11, 2006 | 17.37 | 17.53 | 17.28 | 17.34 | 6,288,933 | -0.09(-0.51%) |
Aug 10, 2006 | 17.34 | 17.49 | 17.27 | 17.43 | 5,672,803 | -0.08(-0.48%) |
Aug 09, 2006 | 17.53 | 17.73 | 17.46 | 17.52 | 6,449,714 | -0.08(-0.43%) |
Aug 08, 2006 | 17.74 | 17.90 | 17.53 | 17.59 | 3,951,569 | -0.33(-1.81%) |
Aug 07, 2006 | 17.82 | 18.04 | 17.80 | 17.92 | 4,814,198 | -0.08(-0.47%) |
Aug 04, 2006 | 18.29 | 18.35 | 17.94 | 18.00 | 6,969,944 | +0.12(+0.69%) |
Aug 03, 2006 | 17.76 | 18.04 | 17.74 | 17.88 | 4,951,774 | -0.00(-0.02%) |
Aug 02, 2006 | 17.74 | 18.05 | 17.74 | 17.89 | 5,068,275 | +0.30(+1.68%) |
Aug 01, 2006 | 17.66 | 17.69 | 17.33 | 17.59 | 6,996,701 | -0.23(-1.30%) |
Jul 31, 2006 | 17.77 | 17.93 | 17.72 | 17.82 | 5,564,352 | -0.30(-1.65%) |
Jul 28, 2006 | 17.98 | 18.15 | 17.84 | 18.12 | 5,731,527 | +0.18(+1.01%) |
Jul 27, 2006 | 18.18 | 18.34 | 17.83 | 17.94 | 5,068,749 | +0.05(+0.28%) |
Jul 26, 2006 | 17.74 | 17.94 | 17.57 | 17.89 | 5,593,004 | -0.11(-0.63%) |
Jul 25, 2006 | 17.85 | 18.09 | 17.56 | 18.00 | 5,133,393 | +0.13(+0.73%) |
Jul 24, 2006 | 17.50 | 17.93 | 17.39 | 17.87 | 7,150,852 | +0.32(+1.83%) |
Jul 21, 2006 | 17.80 | 17.80 | 17.40 | 17.55 | 8,791,815 | -0.15(-0.84%) |
Jul 20, 2006 | 18.03 | 18.09 | 17.63 | 17.70 | 9,127,111 | -0.22(-1.25%) |
Jul 19, 2006 | 17.34 | 18.06 | 17.34 | 17.92 | 10,012,709 | +0.60(+3.46%) |
Jul 18, 2006 | 17.44 | 17.59 | 16.99 | 17.32 | 7,147,064 | -0.07(-0.41%) |
Jul 17, 2006 | 17.55 | 17.69 | 17.34 | 17.40 | 7,391,195 | -0.43(-2.39%) |
Jul 14, 2006 | 17.97 | 18.10 | 17.55 | 17.82 | 6,426,035 | -0.34(-1.86%) |
Jul 13, 2006 | 18.35 | 18.40 | 18.06 | 18.16 | 6,629,202 | -0.49(-2.60%) |
Jul 12, 2006 | 18.71 | 18.86 | 18.51 | 18.65 | 5,304,829 | +0.03(+0.14%) |
Jul 11, 2006 | 18.46 | 18.65 | 18.30 | 18.62 | 6,191,138 | +0.43(+2.37%) |
Jul 10, 2006 | 18.24 | 18.37 | 18.08 | 18.19 | 4,884,052 | +0.05(+0.26%) |
Jul 07, 2006 | 18.33 | 18.46 | 18.07 | 18.14 | 6,460,133 | +0.08(+0.44%) |
Jul 06, 2006 | 17.89 | 18.19 | 17.86 | 18.06 | 5,978,026 | +0.17(+0.97%) |
Jul 05, 2006 | 17.97 | 18.03 | 17.59 | 17.89 | 8,084,756 | -0.65(-3.53%) |
Jul 03, 2006 | 18.34 | 18.58 | 18.32 | 18.54 | 4,068,543 | +0.35(+1.95%) |
Jun 30, 2006 | 18.37 | 18.49 | 18.06 | 18.19 | 8,706,333 | +0.31(+1.72%) |
Jun 29, 2006 | 17.28 | 17.96 | 17.22 | 17.88 | 8,827,333 | +0.96(+5.69%) |
Jun 28, 2006 | 16.96 | 17.04 | 16.87 | 16.92 | 5,947,717 | +0.02(+0.12%) |
Jun 27, 2006 | 17.29 | 17.34 | 16.84 | 16.90 | 7,510,775 | -0.22(-1.28%) |
Jun 26, 2006 | 17.37 | 17.40 | 17.08 | 17.12 | 5,899,885 | +0.01(+0.05%) |
Jun 23, 2006 | 16.72 | 17.34 | 16.68 | 17.11 | 5,794,277 | -0.13(-0.76%) |
Jun 22, 2006 | 17.36 | 17.36 | 16.93 | 17.24 | 4,926,911 | -0.03(-0.17%) |
Jun 21, 2006 | 16.89 | 17.42 | 16.83 | 17.27 | 4,492,399 | +0.65(+3.94%) |
Jun 20, 2006 | 16.67 | 16.97 | 16.57 | 16.61 | 6,281,119 | +0.31(+1.89%) |
Jun 19, 2006 | 16.87 | 16.89 | 16.17 | 16.31 | 6,000,995 | -0.55(-3.26%) |
Jun 16, 2006 | 16.89 | 16.98 | 16.56 | 16.85 | 7,079,342 | -0.22(-1.26%) |
Jun 15, 2006 | 16.42 | 17.24 | 16.42 | 17.07 | 12,093,866 | +1.09(+6.85%) |
Jun 14, 2006 | 15.78 | 16.23 | 15.57 | 15.98 | 10,602,556 | +0.61(+3.99%) |
Jun 13, 2006 | 15.52 | 15.93 | 15.12 | 15.36 | 13,695,757 | -0.89(-5.46%) |
Jun 12, 2006 | 16.81 | 16.88 | 16.23 | 16.25 | 7,240,833 | -0.39(-2.33%) |
Jun 09, 2006 | 16.58 | 16.86 | 16.43 | 16.64 | 10,157,625 | -0.01(-0.08%) |
Jun 08, 2006 | 16.72 | 16.72 | 15.84 | 16.65 | 19,866,058 | -0.41(-2.38%) |
Jun 07, 2006 | 17.10 | 17.52 | 16.98 | 17.06 | 10,366,238 | -0.27(-1.56%) |
Jun 06, 2006 | 17.21 | 17.38 | 16.98 | 17.33 | 8,038,345 | -0.27(-1.56%) |
Jun 05, 2006 | 18.18 | 18.20 | 17.56 | 17.60 | 7,342,890 | -0.49(-2.73%) |
Jun 02, 2006 | 18.16 | 18.18 | 17.83 | 18.10 | 7,114,387 | +0.12(+0.66%) |
Jun 01, 2006 | 17.67 | 17.99 | 17.50 | 17.98 | 9,345,906 | -0.30(-1.64%) |
May 31, 2006 | 18.22 | 18.46 | 18.07 | 18.28 | 5,998,864 | -0.04(-0.23%) |
May 30, 2006 | 18.68 | 18.69 | 18.18 | 18.32 | 6,543,247 | -0.29(-1.57%) |
May 26, 2006 | 18.67 | 18.69 | 18.39 | 18.61 | 5,193,064 | +0.41(+2.27%) |
May 25, 2006 | 17.84 | 18.26 | 17.71 | 18.20 | 6,045,512 | +0.59(+3.36%) |
May 24, 2006 | 17.57 | 18.03 | 17.30 | 17.61 | 12,073,975 | -0.52(-2.87%) |
May 23, 2006 | 18.16 | 18.45 | 18.05 | 18.13 | 12,382,514 | +0.66(+3.80%) |
May 22, 2006 | 17.34 | 17.56 | 16.80 | 17.46 | 15,342,402 | -0.80(-4.37%) |
May 19, 2006 | 18.16 | 18.38 | 17.48 | 18.26 | 16,049,460 | +0.03(+0.16%) |
May 18, 2006 | 18.43 | 18.60 | 18.16 | 18.23 | 10,768,546 | -0.33(-1.77%) |
May 17, 2006 | 18.90 | 19.16 | 18.43 | 18.56 | 15,967,530 | -0.66(-3.43%) |
May 16, 2006 | 19.30 | 19.47 | 18.77 | 19.22 | 9,344,485 | +0.30(+1.59%) |
May 15, 2006 | 18.92 | 19.36 | 18.71 | 18.92 | 16,160,041 | -1.26(-6.26%) |
May 12, 2006 | 20.61 | 20.74 | 19.96 | 20.18 | 8,458,650 | -0.33(-1.61%) |
May 11, 2006 | 21.22 | 21.43 | 20.49 | 20.51 | 9,285,761 | -0.26(-1.24%) |
May 10, 2006 | 20.68 | 20.87 | 20.55 | 20.77 | 6,550,350 | -0.01(-0.06%) |
May 09, 2006 | 20.10 | 20.79 | 20.10 | 20.78 | 6,854,864 | +0.68(+3.36%) |
May 08, 2006 | 20.56 | 20.56 | 20.02 | 20.11 | 6,528,566 | -0.11(-0.54%) |
May 05, 2006 | 20.10 | 20.39 | 20.05 | 20.22 | 7,005,936 | +0.47(+2.37%) |
May 04, 2006 | 19.84 | 20.00 | 19.66 | 19.75 | 7,998,564 | -0.08(-0.43%) |
May 03, 2006 | 19.87 | 19.88 | 19.55 | 19.83 | 5,456,849 | -0.09(-0.47%) |
May 02, 2006 | 19.78 | 19.93 | 19.59 | 19.92 | 5,512,258 | +0.27(+1.35%) |