Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.95 | 24.10 | 23.40 | 23.46 | 2,389,588 | -0.53(-2.20%) |
Apr 27, 2007 | 24.13 | 24.16 | 23.78 | 23.98 | 1,583,078 | -0.36(-1.50%) |
Apr 26, 2007 | 24.69 | 24.75 | 24.15 | 24.35 | 2,180,611 | -0.31(-1.27%) |
Apr 25, 2007 | 24.50 | 25.03 | 24.46 | 24.66 | 2,634,665 | +0.36(+1.50%) |
Apr 24, 2007 | 24.44 | 24.54 | 24.06 | 24.30 | 1,827,426 | -0.21(-0.85%) |
Apr 23, 2007 | 24.50 | 24.62 | 24.33 | 24.50 | 1,713,680 | +0.06(+0.25%) |
Apr 20, 2007 | 24.38 | 24.66 | 24.05 | 24.44 | 2,901,283 | +0.18(+0.75%) |
Apr 19, 2007 | 24.38 | 24.61 | 24.13 | 24.26 | 3,606,526 | -0.35(-1.41%) |
Apr 18, 2007 | 24.82 | 25.18 | 24.45 | 24.61 | 2,864,543 | -0.25(-1.01%) |
Apr 17, 2007 | 25.16 | 25.47 | 24.53 | 24.86 | 3,514,682 | -0.10(-0.38%) |
Apr 16, 2007 | 24.23 | 25.15 | 24.05 | 24.95 | 4,258,411 | +0.82(+3.41%) |
Apr 13, 2007 | 23.91 | 24.27 | 23.91 | 24.13 | 2,330,839 | -0.56(-2.28%) |
Apr 12, 2007 | 24.20 | 24.69 | 23.71 | 24.69 | 1,842,082 | +0.48(+1.97%) |
Apr 11, 2007 | 24.32 | 24.49 | 24.09 | 24.22 | 1,410,137 | -0.16(-0.64%) |
Apr 10, 2007 | 24.37 | 24.57 | 24.28 | 24.37 | 850,585 | -0.12(-0.50%) |
Apr 09, 2007 | 24.33 | 25.00 | 24.30 | 24.50 | 1,253,454 | +0.29(+1.18%) |
Apr 05, 2007 | 24.01 | 24.26 | 23.85 | 24.21 | 1,605,000 | +0.14(+0.58%) |
Apr 04, 2007 | 23.90 | 24.12 | 23.82 | 24.07 | 1,753,105 | +0.10(+0.43%) |
Apr 03, 2007 | 24.02 | 24.37 | 23.94 | 23.97 | 2,579,906 | +0.04(+0.18%) |
Apr 02, 2007 | 22.85 | 24.01 | 22.83 | 23.92 | 4,729,780 | +1.18(+5.18%) |
Mar 30, 2007 | 22.74 | 23.05 | 22.62 | 22.74 | 963,045 | -0.03(-0.15%) |
Mar 29, 2007 | 23.07 | 23.07 | 22.54 | 22.78 | 1,980,622 | -0.13(-0.57%) |
Mar 28, 2007 | 22.98 | 23.06 | 22.65 | 22.91 | 1,352,565 | -0.24(-1.05%) |
Mar 27, 2007 | 23.62 | 23.66 | 22.99 | 23.15 | 2,369,220 | -0.62(-2.62%) |
Mar 26, 2007 | 23.83 | 23.95 | 23.38 | 23.78 | 2,696,798 | -0.07(-0.29%) |
Mar 23, 2007 | 23.78 | 24.19 | 23.75 | 23.85 | 2,449,783 | +0.11(+0.47%) |
Mar 22, 2007 | 23.06 | 23.78 | 22.77 | 23.73 | 4,225,589 | +0.77(+3.36%) |
Mar 21, 2007 | 22.77 | 22.98 | 22.36 | 22.96 | 1,370,212 | +0.13(+0.57%) |
Mar 20, 2007 | 22.42 | 22.83 | 22.20 | 22.83 | 1,536,731 | +0.48(+2.13%) |
Mar 19, 2007 | 22.12 | 22.36 | 21.95 | 22.35 | 1,179,516 | +0.26(+1.18%) |
Mar 16, 2007 | 22.30 | 22.42 | 21.99 | 22.09 | 1,320,713 | -0.21(-0.93%) |
Mar 15, 2007 | 21.70 | 22.35 | 21.70 | 22.30 | 2,488,654 | +0.39(+1.78%) |
Mar 14, 2007 | 22.11 | 22.16 | 21.36 | 21.91 | 2,428,161 | -0.35(-1.56%) |
Mar 13, 2007 | 23.06 | 23.03 | 22.12 | 22.26 | 1,848,402 | -0.80(-3.46%) |
Mar 12, 2007 | 23.01 | 23.15 | 22.82 | 23.06 | 1,590,068 | +0.14(+0.61%) |
Mar 09, 2007 | 22.63 | 22.93 | 22.58 | 22.92 | 1,834,167 | +0.49(+2.16%) |
Mar 08, 2007 | 22.84 | 22.85 | 22.36 | 22.43 | 1,543,256 | -0.16(-0.69%) |
Mar 07, 2007 | 22.06 | 22.68 | 21.97 | 22.59 | 2,364,499 | +0.53(+2.40%) |
Mar 06, 2007 | 22.02 | 22.35 | 21.82 | 22.06 | 2,870,464 | +0.12(+0.55%) |
Mar 05, 2007 | 22.29 | 22.32 | 21.85 | 21.94 | 2,156,845 | -0.43(-1.94%) |
Mar 02, 2007 | 22.80 | 22.88 | 22.36 | 22.37 | 2,155,989 | -0.50(-2.20%) |
Mar 01, 2007 | 22.78 | 23.24 | 22.36 | 22.87 | 2,325,682 | -0.15(-0.64%) |
Feb 28, 2007 | 22.75 | 23.15 | 22.39 | 23.02 | 2,549,067 | +0.27(+1.18%) |
Feb 27, 2007 | 23.26 | 23.35 | 22.67 | 22.75 | 2,955,556 | -0.75(-3.21%) |
Feb 26, 2007 | 24.34 | 24.34 | 23.39 | 23.51 | 2,663,100 | -0.82(-3.38%) |
Feb 23, 2007 | 24.14 | 24.38 | 23.81 | 24.33 | 2,503,433 | +0.18(+0.75%) |
Feb 22, 2007 | 23.92 | 24.39 | 23.77 | 24.15 | 2,585,878 | +0.26(+1.09%) |
Feb 21, 2007 | 23.53 | 24.02 | 23.33 | 23.89 | 2,616,089 | +0.22(+0.92%) |
Feb 20, 2007 | 23.10 | 23.72 | 22.94 | 23.67 | 2,895,490 | +0.51(+2.21%) |
Feb 16, 2007 | 23.37 | 23.37 | 23.03 | 23.16 | 1,633,755 | -0.16(-0.67%) |
Feb 15, 2007 | 22.97 | 23.33 | 22.87 | 23.32 | 2,592,165 | +0.30(+1.32%) |
Feb 14, 2007 | 23.13 | 23.18 | 22.66 | 23.01 | 3,579,665 | -0.09(-0.38%) |
Feb 13, 2007 | 22.45 | 23.13 | 22.22 | 23.10 | 4,727,312 | +0.74(+3.29%) |
Feb 12, 2007 | 21.86 | 22.38 | 21.86 | 22.36 | 2,539,593 | +0.37(+1.70%) |
Feb 09, 2007 | 22.16 | 22.19 | 21.84 | 21.99 | 1,912,153 | -0.14(-0.63%) |
Feb 08, 2007 | 21.89 | 22.19 | 21.84 | 22.13 | 3,340,952 | +0.12(+0.55%) |
Feb 07, 2007 | 21.69 | 22.03 | 21.69 | 22.01 | 2,746,968 | +0.27(+1.24%) |
Feb 06, 2007 | 21.49 | 21.78 | 21.46 | 21.74 | 2,391,591 | +0.31(+1.46%) |
Feb 05, 2007 | 21.76 | 21.76 | 21.37 | 21.43 | 2,063,601 | -0.28(-1.28%) |
Feb 02, 2007 | 21.80 | 21.87 | 21.53 | 21.70 | 3,601,042 | -0.23(-1.03%) |
Feb 01, 2007 | 21.86 | 22.19 | 21.63 | 21.93 | 2,738,199 | +0.15(+0.68%) |
Jan 31, 2007 | 21.24 | 21.88 | 21.02 | 21.78 | 3,908,755 | +0.50(+2.36%) |
Jan 30, 2007 | 20.72 | 21.31 | 20.72 | 21.28 | 3,875,296 | +0.57(+2.76%) |
Jan 29, 2007 | 20.20 | 20.94 | 20.07 | 20.71 | 5,063,930 | +0.47(+2.31%) |
Jan 26, 2007 | 20.44 | 20.52 | 19.94 | 20.24 | 1,698,311 | -0.19(-0.93%) |
Jan 25, 2007 | 20.89 | 20.89 | 20.37 | 20.43 | 1,880,524 | -0.51(-2.44%) |
Jan 24, 2007 | 20.79 | 21.13 | 20.55 | 20.94 | 2,450,139 | +0.10(+0.46%) |
Jan 23, 2007 | 20.80 | 21.05 | 20.40 | 20.85 | 1,982,769 | -0.26(-1.23%) |
Jan 22, 2007 | 21.18 | 21.75 | 20.89 | 21.11 | 2,896,518 | +0.29(+1.42%) |
Jan 19, 2007 | 20.81 | 20.96 | 20.64 | 20.81 | 1,430,969 | +0.11(+0.54%) |
Jan 18, 2007 | 20.64 | 20.74 | 20.59 | 20.70 | 2,345,553 | +0.00(+0.00%) |
Jan 17, 2007 | 20.67 | 20.83 | 20.53 | 20.70 | 1,473,835 | +0.03(+0.17%) |
Jan 16, 2007 | 20.55 | 20.76 | 20.35 | 20.66 | 1,223,933 | +0.20(+0.97%) |
Jan 12, 2007 | 19.96 | 20.46 | 19.91 | 20.46 | 1,778,491 | +0.56(+2.83%) |
Jan 11, 2007 | 20.15 | 20.40 | 19.82 | 19.90 | 2,958,810 | -0.21(-1.03%) |
Jan 10, 2007 | 20.31 | 20.31 | 19.99 | 20.11 | 1,552,328 | -0.20(-0.98%) |
Jan 09, 2007 | 19.77 | 20.40 | 19.75 | 20.31 | 2,490,424 | +0.56(+2.85%) |
Jan 08, 2007 | 19.72 | 19.88 | 19.48 | 19.75 | 1,756,170 | +0.10(+0.49%) |
Jan 05, 2007 | 19.94 | 20.05 | 19.49 | 19.65 | 2,194,754 | -0.42(-2.07%) |
Jan 04, 2007 | 19.36 | 20.16 | 19.36 | 20.07 | 3,274,231 | +0.63(+3.26%) |
Jan 03, 2007 | 18.79 | 19.76 | 18.68 | 19.43 | 4,932,723 | +1.43(+7.94%) |
Dec 29, 2006 | 18.09 | 18.21 | 17.90 | 18.00 | 1,345,763 | -0.16(-0.91%) |
Dec 28, 2006 | 18.32 | 18.33 | 18.12 | 18.17 | 1,248,545 | -0.19(-1.04%) |
Dec 27, 2006 | 18.26 | 18.52 | 18.15 | 18.36 | 771,690 | +0.16(+0.86%) |
Dec 26, 2006 | 17.93 | 18.21 | 17.86 | 18.20 | 631,858 | +0.21(+1.16%) |
Dec 22, 2006 | 18.15 | 18.19 | 17.87 | 17.99 | 1,141,347 | -0.17(-0.95%) |
Dec 21, 2006 | 18.36 | 18.41 | 18.12 | 18.17 | 1,474,327 | -0.19(-1.04%) |
Dec 20, 2006 | 18.33 | 18.45 | 18.12 | 18.36 | 2,385,013 | -0.01(-0.05%) |
Dec 19, 2006 | 18.36 | 18.49 | 18.18 | 18.37 | 1,585,195 | -0.08(-0.42%) |
Dec 18, 2006 | 18.64 | 18.70 | 18.20 | 18.45 | 1,922,071 | -0.18(-0.98%) |
Dec 15, 2006 | 18.23 | 19.01 | 18.19 | 18.63 | 3,019,448 | +0.16(+0.89%) |
Dec 14, 2006 | 18.13 | 18.65 | 18.05 | 18.46 | 2,463,258 | +0.25(+1.38%) |
Dec 13, 2006 | 18.77 | 18.83 | 18.10 | 18.21 | 3,853,950 | -0.47(-2.51%) |
Dec 12, 2006 | 19.11 | 19.12 | 18.57 | 18.68 | 2,171,045 | -0.35(-1.82%) |
Dec 11, 2006 | 19.16 | 19.24 | 18.97 | 19.03 | 1,635,868 | -0.17(-0.90%) |
Dec 08, 2006 | 19.05 | 19.56 | 19.01 | 19.20 | 2,257,663 | +0.08(+0.41%) |
Dec 07, 2006 | 18.55 | 19.29 | 18.36 | 19.12 | 4,389,042 | +0.54(+2.89%) |
Dec 06, 2006 | 18.63 | 18.75 | 18.48 | 18.58 | 826,042 | -0.02(-0.09%) |
Dec 05, 2006 | 18.42 | 18.73 | 18.30 | 18.60 | 1,755,951 | +0.19(+1.04%) |
Dec 04, 2006 | 18.71 | 18.71 | 18.24 | 18.41 | 2,866,074 | -0.23(-1.21%) |
Dec 01, 2006 | 19.03 | 19.08 | 18.49 | 18.64 | 1,855,600 | -0.32(-1.69%) |
Nov 30, 2006 | 18.80 | 19.06 | 18.70 | 18.96 | 1,485,027 | +0.11(+0.60%) |
Nov 29, 2006 | 18.87 | 18.91 | 18.67 | 18.84 | 1,718,293 | +0.01(+0.05%) |
Nov 28, 2006 | 18.93 | 18.94 | 18.68 | 18.84 | 1,554,231 | -0.09(-0.46%) |
Nov 27, 2006 | 18.85 | 19.14 | 18.81 | 18.92 | 1,746,047 | +0.12(+0.65%) |
Nov 24, 2006 | 18.71 | 18.80 | 18.60 | 18.80 | 437,433 | +0.00(+0.00%) |
Nov 22, 2006 | 18.65 | 18.96 | 18.58 | 18.80 | 1,224,134 | +0.05(+0.28%) |
Nov 21, 2006 | 18.89 | 19.01 | 18.68 | 18.75 | 1,695,928 | -0.18(-0.96%) |
Nov 20, 2006 | 19.21 | 19.21 | 18.80 | 18.93 | 1,885,933 | -0.30(-1.58%) |
Nov 17, 2006 | 19.58 | 19.58 | 19.13 | 19.23 | 1,619,004 | -0.27(-1.38%) |
Nov 16, 2006 | 19.50 | 19.68 | 19.25 | 19.50 | 1,715,419 | +0.14(+0.72%) |
Nov 15, 2006 | 19.39 | 19.63 | 19.26 | 19.36 | 2,538,551 | -0.10(-0.49%) |
Nov 14, 2006 | 19.34 | 19.48 | 19.11 | 19.46 | 1,184,343 | +0.10(+0.49%) |
Nov 13, 2006 | 19.41 | 19.49 | 19.20 | 19.36 | 1,301,748 | +0.00(+0.00%) |
Nov 10, 2006 | 18.76 | 19.41 | 18.60 | 19.36 | 2,800,391 | +0.68(+3.62%) |
Nov 09, 2006 | 18.92 | 18.92 | 18.59 | 18.69 | 1,929,182 | -0.23(-1.24%) |
Nov 08, 2006 | 18.74 | 18.92 | 18.50 | 18.92 | 2,238,693 | +0.17(+0.92%) |
Nov 07, 2006 | 18.77 | 18.86 | 18.62 | 18.75 | 1,901,840 | -0.10(-0.51%) |
Nov 06, 2006 | 18.98 | 19.19 | 18.53 | 18.84 | 4,723,684 | +0.64(+3.52%) |
Nov 03, 2006 | 18.31 | 18.51 | 18.10 | 18.20 | 1,349,088 | -0.06(-0.33%) |
Nov 02, 2006 | 18.45 | 18.52 | 17.98 | 18.26 | 1,716,901 | -0.28(-1.50%) |
Nov 01, 2006 | 18.82 | 19.13 | 18.50 | 18.54 | 1,553,083 | -0.22(-1.16%) |
Oct 31, 2006 | 19.04 | 19.40 | 18.63 | 18.76 | 2,183,395 | -0.23(-1.19%) |
Oct 30, 2006 | 18.51 | 19.05 | 18.38 | 18.98 | 2,081,131 | +0.43(+2.34%) |
Oct 27, 2006 | 18.64 | 18.86 | 18.44 | 18.55 | 1,824,897 | -0.21(-1.11%) |
Oct 26, 2006 | 18.94 | 19.03 | 18.53 | 18.76 | 1,938,501 | -0.15(-0.78%) |
Oct 25, 2006 | 18.84 | 19.11 | 18.67 | 18.90 | 2,181,982 | -0.02(-0.09%) |
Oct 24, 2006 | 18.51 | 18.92 | 18.29 | 18.92 | 2,673,818 | +0.27(+1.44%) |
Oct 23, 2006 | 18.52 | 18.95 | 18.08 | 18.65 | 2,352,354 | +0.03(+0.14%) |
Oct 20, 2006 | 18.90 | 18.90 | 18.39 | 18.63 | 1,371,254 | -0.18(-0.97%) |
Oct 19, 2006 | 18.40 | 19.01 | 18.40 | 18.81 | 1,841,826 | +0.26(+1.40%) |
Oct 18, 2006 | 18.87 | 19.16 | 18.18 | 18.55 | 3,803,471 | -0.35(-1.83%) |
Oct 17, 2006 | 19.23 | 19.28 | 18.73 | 18.90 | 4,380,432 | -0.68(-3.50%) |
Oct 16, 2006 | 19.24 | 19.62 | 19.15 | 19.58 | 3,834,737 | +0.42(+2.17%) |
Oct 13, 2006 | 19.78 | 19.88 | 18.93 | 19.16 | 5,233,045 | -0.47(-2.38%) |
Oct 12, 2006 | 19.30 | 19.77 | 19.30 | 19.63 | 1,856,997 | +0.36(+1.84%) |
Oct 11, 2006 | 19.25 | 19.37 | 18.89 | 19.28 | 1,823,517 | +0.03(+0.14%) |
Oct 10, 2006 | 19.39 | 20.13 | 19.10 | 19.25 | 3,958,782 | +0.24(+1.28%) |
Oct 09, 2006 | 18.75 | 19.13 | 18.44 | 19.01 | 1,594,152 | +0.26(+1.39%) |
Oct 06, 2006 | 18.68 | 18.90 | 18.38 | 18.75 | 1,809,312 | +0.03(+0.14%) |
Oct 05, 2006 | 18.64 | 18.77 | 18.51 | 18.72 | 2,642,139 | +0.02(+0.09%) |
Oct 04, 2006 | 18.29 | 19.01 | 18.12 | 18.71 | 3,513,133 | +0.38(+2.08%) |
Oct 03, 2006 | 17.53 | 18.46 | 17.43 | 18.32 | 3,559,303 | +0.71(+4.04%) |
Oct 02, 2006 | 17.88 | 17.93 | 17.61 | 17.61 | 1,868,961 | -0.39(-2.17%) |
Sep 29, 2006 | 17.51 | 18.15 | 17.19 | 18.00 | 5,573,930 | +0.33(+1.86%) |
Sep 28, 2006 | 17.60 | 17.78 | 17.40 | 17.67 | 2,518,866 | +0.10(+0.59%) |
Sep 27, 2006 | 17.34 | 17.58 | 17.21 | 17.57 | 2,813,070 | +0.19(+1.10%) |
Sep 26, 2006 | 16.89 | 17.42 | 16.86 | 17.38 | 1,837,345 | +0.47(+2.77%) |
Sep 25, 2006 | 16.95 | 17.04 | 16.71 | 16.91 | 2,149,464 | -0.08(-0.46%) |
Sep 22, 2006 | 17.06 | 17.20 | 16.71 | 16.99 | 1,412,475 | -0.13(-0.76%) |
Sep 21, 2006 | 17.34 | 17.51 | 17.06 | 17.12 | 2,394,812 | -0.11(-0.65%) |
Sep 20, 2006 | 17.19 | 17.68 | 17.08 | 17.23 | 2,467,446 | +0.16(+0.91%) |
Sep 19, 2006 | 16.91 | 17.30 | 16.80 | 17.08 | 3,072,921 | +0.10(+0.61%) |
Sep 18, 2006 | 16.89 | 17.18 | 16.62 | 16.97 | 1,708,009 | +0.10(+0.62%) |
Sep 15, 2006 | 17.46 | 17.52 | 16.82 | 16.87 | 5,121,752 | -0.50(-2.89%) |
Sep 14, 2006 | 17.68 | 17.68 | 17.29 | 17.37 | 3,181,801 | -0.33(-1.86%) |
Sep 13, 2006 | 17.42 | 17.80 | 17.33 | 17.70 | 2,471,667 | +0.14(+0.79%) |
Sep 12, 2006 | 16.80 | 17.58 | 16.75 | 17.56 | 2,825,612 | +0.84(+5.03%) |
Sep 11, 2006 | 16.47 | 16.73 | 16.27 | 16.72 | 3,224,637 | +0.16(+0.94%) |
Sep 08, 2006 | 16.81 | 16.93 | 16.56 | 16.56 | 1,079,704 | -0.17(-1.04%) |
Sep 07, 2006 | 16.50 | 16.89 | 16.46 | 16.74 | 1,842,671 | +0.21(+1.26%) |
Sep 06, 2006 | 16.57 | 16.81 | 16.36 | 16.53 | 2,374,343 | -0.21(-1.24%) |
Sep 05, 2006 | 16.63 | 17.02 | 16.53 | 16.74 | 2,483,412 | -0.32(-1.88%) |
Sep 01, 2006 | 17.07 | 17.16 | 16.91 | 17.06 | 1,421,161 | +0.03(+0.15%) |
Aug 31, 2006 | 17.04 | 17.25 | 16.85 | 17.03 | 1,779,843 | +0.00(+0.00%) |
Aug 30, 2006 | 17.21 | 17.32 | 16.89 | 17.03 | 2,089,308 | -0.23(-1.31%) |
Aug 29, 2006 | 17.24 | 17.30 | 16.81 | 17.26 | 1,805,266 | +0.08(+0.45%) |
Aug 28, 2006 | 16.88 | 17.59 | 16.73 | 17.18 | 2,728,422 | +0.36(+2.11%) |
Aug 25, 2006 | 16.73 | 16.94 | 16.59 | 16.82 | 1,609,943 | +0.09(+0.52%) |
Aug 24, 2006 | 16.99 | 17.09 | 16.55 | 16.74 | 2,479,533 | -0.23(-1.33%) |
Aug 23, 2006 | 17.22 | 17.30 | 16.90 | 16.96 | 2,241,014 | -0.31(-1.81%) |
Aug 22, 2006 | 17.28 | 17.51 | 17.17 | 17.27 | 2,034,152 | -0.07(-0.40%) |
Aug 21, 2006 | 17.70 | 17.75 | 17.21 | 17.34 | 2,306,874 | -0.49(-2.72%) |
Aug 18, 2006 | 18.02 | 18.13 | 17.64 | 17.83 | 940,896 | -0.31(-1.72%) |
Aug 17, 2006 | 18.12 | 18.27 | 17.93 | 18.14 | 1,554,660 | -0.03(-0.14%) |
Aug 16, 2006 | 17.77 | 18.25 | 17.73 | 18.17 | 2,470,793 | +0.50(+2.85%) |
Aug 15, 2006 | 17.10 | 17.71 | 16.95 | 17.67 | 2,129,096 | +0.84(+5.00%) |
Aug 14, 2006 | 16.82 | 17.25 | 16.68 | 16.82 | 1,315,090 | +0.22(+1.30%) |
Aug 11, 2006 | 16.91 | 16.99 | 16.41 | 16.61 | 1,548,031 | -0.37(-2.19%) |
Aug 10, 2006 | 16.95 | 17.33 | 16.78 | 16.98 | 2,020,462 | +0.03(+0.20%) |
Aug 09, 2006 | 17.68 | 17.79 | 16.90 | 16.95 | 3,371,256 | -0.62(-3.50%) |
Aug 08, 2006 | 17.86 | 18.06 | 17.50 | 17.56 | 1,109,141 | -0.34(-1.89%) |
Aug 07, 2006 | 18.18 | 18.28 | 17.73 | 17.90 | 993,467 | -0.38(-2.09%) |
Aug 04, 2006 | 18.53 | 19.09 | 18.05 | 18.28 | 1,507,703 | -0.06(-0.33%) |
Aug 03, 2006 | 17.93 | 18.57 | 17.71 | 18.34 | 1,499,087 | +0.32(+1.78%) |
Aug 02, 2006 | 17.68 | 18.11 | 17.64 | 18.02 | 1,834,021 | +0.36(+2.06%) |
Aug 01, 2006 | 17.72 | 17.87 | 17.47 | 17.66 | 1,813,908 | -0.17(-0.97%) |
Jul 31, 2006 | 18.00 | 18.16 | 17.56 | 17.83 | 1,433,034 | -0.22(-1.20%) |
Jul 28, 2006 | 17.91 | 18.20 | 17.82 | 18.05 | 1,724,790 | +0.27(+1.51%) |
Jul 27, 2006 | 18.05 | 18.16 | 17.63 | 17.78 | 2,683,593 | -0.27(-1.49%) |
Jul 26, 2006 | 18.77 | 18.77 | 17.89 | 18.05 | 3,634,386 | -0.75(-3.97%) |
Jul 25, 2006 | 18.81 | 18.94 | 18.36 | 18.79 | 2,377,564 | -0.11(-0.60%) |
Jul 24, 2006 | 18.57 | 19.14 | 18.62 | 18.90 | 2,296,822 | +0.34(+1.82%) |
Jul 21, 2006 | 18.17 | 18.73 | 17.54 | 18.57 | 3,694,414 | +0.40(+2.19%) |
Jul 20, 2006 | 19.19 | 19.29 | 18.09 | 18.17 | 3,760,267 | -1.09(-5.67%) |
Jul 19, 2006 | 18.82 | 19.37 | 18.71 | 19.26 | 4,941,751 | -0.51(-2.59%) |
Jul 18, 2006 | 19.26 | 20.11 | 18.75 | 19.77 | 5,852,002 | -0.21(-1.04%) |
Jul 17, 2006 | 20.72 | 20.86 | 19.91 | 19.98 | 2,014,283 | -0.81(-3.92%) |
Jul 14, 2006 | 20.69 | 20.90 | 19.98 | 20.79 | 2,152,368 | +0.13(+0.63%) |
Jul 13, 2006 | 21.88 | 21.89 | 20.56 | 20.66 | 2,029,593 | -1.26(-5.73%) |
Jul 12, 2006 | 21.89 | 22.26 | 21.82 | 21.92 | 1,791,558 | +0.01(+0.04%) |
Jul 11, 2006 | 21.61 | 22.02 | 21.34 | 21.91 | 2,207,145 | +0.29(+1.32%) |
Jul 10, 2006 | 21.76 | 21.90 | 21.47 | 21.63 | 1,028,608 | -0.07(-0.32%) |
Jul 07, 2006 | 21.72 | 21.84 | 21.36 | 21.70 | 1,049,025 | -0.05(-0.24%) |
Jul 06, 2006 | 22.06 | 22.36 | 21.63 | 21.75 | 1,609,999 | -0.37(-1.69%) |
Jul 05, 2006 | 22.03 | 22.27 | 21.63 | 22.12 | 1,474,622 | -0.01(-0.04%) |
Jul 03, 2006 | 21.73 | 22.14 | 21.59 | 22.13 | 611,490 | +0.54(+2.49%) |
Jun 30, 2006 | 21.73 | 21.79 | 21.36 | 21.59 | 1,582,722 | -0.01(-0.04%) |
Jun 29, 2006 | 20.91 | 21.62 | 20.91 | 21.60 | 1,458,377 | +0.69(+3.32%) |
Jun 28, 2006 | 21.29 | 21.29 | 20.37 | 20.91 | 1,749,478 | -0.28(-1.31%) |
Jun 27, 2006 | 21.64 | 21.89 | 21.11 | 21.18 | 1,355,489 | -0.42(-1.93%) |
Jun 26, 2006 | 22.02 | 22.07 | 21.39 | 21.60 | 1,354,430 | -0.34(-1.54%) |
Jun 23, 2006 | 21.08 | 22.10 | 21.00 | 21.94 | 1,294,744 | +0.73(+3.43%) |
Jun 22, 2006 | 21.20 | 21.43 | 20.86 | 21.21 | 821,464 | -0.01(-0.04%) |
Jun 21, 2006 | 20.75 | 21.49 | 20.66 | 21.22 | 1,086,600 | +0.57(+2.77%) |
Jun 20, 2006 | 20.41 | 20.81 | 20.34 | 20.65 | 1,371,284 | +0.19(+0.93%) |
Jun 19, 2006 | 20.98 | 21.01 | 20.22 | 20.46 | 1,707,342 | -0.37(-1.79%) |
Jun 16, 2006 | 20.80 | 20.93 | 20.58 | 20.83 | 1,071,130 | +0.05(+0.25%) |
Jun 15, 2006 | 20.22 | 21.04 | 20.22 | 20.78 | 2,286,846 | +0.56(+2.79%) |
Jun 14, 2006 | 20.51 | 20.56 | 20.03 | 20.21 | 1,958,218 | -0.15(-0.72%) |
Jun 13, 2006 | 20.67 | 20.72 | 20.28 | 20.36 | 1,474,671 | -0.30(-1.47%) |
Jun 12, 2006 | 21.15 | 21.57 | 20.64 | 20.66 | 1,250,578 | -0.54(-2.53%) |
Jun 09, 2006 | 21.29 | 21.50 | 21.14 | 21.20 | 933,966 | +0.10(+0.45%) |
Jun 08, 2006 | 20.72 | 21.28 | 20.27 | 21.11 | 3,024,824 | +0.25(+1.20%) |
Jun 07, 2006 | 21.58 | 21.89 | 20.85 | 20.85 | 1,948,233 | -0.12(-0.58%) |
Jun 06, 2006 | 20.77 | 21.04 | 20.29 | 20.98 | 1,422,830 | +0.18(+0.88%) |
Jun 05, 2006 | 21.52 | 21.67 | 20.75 | 20.79 | 1,093,378 | -0.81(-3.77%) |
Jun 02, 2006 | 21.82 | 22.04 | 21.49 | 21.61 | 1,125,647 | -0.09(-0.40%) |
Jun 01, 2006 | 21.05 | 21.71 | 20.78 | 21.70 | 1,527,308 | +0.49(+2.29%) |
May 31, 2006 | 20.57 | 21.23 | 20.57 | 21.21 | 1,137,969 | +0.64(+3.12%) |
May 30, 2006 | 21.34 | 21.34 | 20.50 | 20.57 | 1,041,977 | -0.77(-3.62%) |
May 26, 2006 | 21.24 | 21.44 | 21.11 | 21.34 | 745,372 | +0.15(+0.70%) |
May 25, 2006 | 20.96 | 21.49 | 20.89 | 21.19 | 948,809 | +0.36(+1.75%) |
May 24, 2006 | 20.74 | 21.09 | 20.37 | 20.83 | 2,078,171 | +0.09(+0.42%) |
May 23, 2006 | 21.32 | 21.77 | 20.72 | 20.74 | 1,822,718 | -0.42(-2.01%) |
May 22, 2006 | 20.85 | 21.43 | 20.70 | 21.17 | 1,572,166 | +0.03(+0.12%) |
May 19, 2006 | 21.35 | 21.54 | 20.87 | 21.14 | 1,710,143 | -0.08(-0.37%) |
May 18, 2006 | 20.90 | 21.41 | 20.86 | 21.22 | 2,505,653 | +0.43(+2.09%) |
May 17, 2006 | 21.31 | 21.33 | 20.63 | 20.79 | 2,105,210 | -0.58(-2.72%) |
May 16, 2006 | 21.94 | 21.96 | 21.31 | 21.37 | 2,358,309 | -0.57(-2.61%) |
May 15, 2006 | 21.58 | 21.95 | 21.50 | 21.94 | 1,631,035 | +0.27(+1.24%) |
May 12, 2006 | 21.83 | 21.84 | 21.24 | 21.67 | 2,156,722 | -0.18(-0.83%) |
May 11, 2006 | 21.99 | 21.99 | 21.69 | 21.85 | 1,462,640 | -0.16(-0.71%) |
May 10, 2006 | 22.30 | 22.41 | 21.78 | 22.01 | 2,140,329 | -0.39(-1.74%) |
May 09, 2006 | 22.26 | 22.40 | 22.09 | 22.40 | 833,995 | +0.10(+0.47%) |
May 08, 2006 | 22.29 | 22.37 | 22.15 | 22.29 | 746,550 | +0.00(+0.00%) |
May 05, 2006 | 22.23 | 22.37 | 21.98 | 22.29 | 1,050,696 | +0.26(+1.18%) |
May 04, 2006 | 21.24 | 22.15 | 21.24 | 22.03 | 1,746,236 | +0.78(+3.67%) |
May 03, 2006 | 21.00 | 21.45 | 20.94 | 21.25 | 1,399,079 | +0.33(+1.57%) |
May 02, 2006 | 20.82 | 20.99 | 20.53 | 20.92 | 1,148,919 | +0.06(+0.29%) |