Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.38 | 18.47 | 17.97 | 17.97 | 6,882,768 | -0.40(-2.19%) |
Apr 27, 2007 | 18.60 | 18.60 | 18.29 | 18.37 | 5,291,130 | -0.21(-1.14%) |
Apr 26, 2007 | 18.25 | 18.68 | 18.07 | 18.58 | 13,024,701 | +0.33(+1.81%) |
Apr 25, 2007 | 18.30 | 18.43 | 18.15 | 18.25 | 6,762,246 | +0.03(+0.18%) |
Apr 24, 2007 | 18.30 | 18.35 | 17.98 | 18.22 | 5,288,185 | -0.02(-0.11%) |
Apr 23, 2007 | 18.27 | 18.44 | 18.17 | 18.24 | 4,964,637 | +0.01(+0.04%) |
Apr 20, 2007 | 18.07 | 18.29 | 18.05 | 18.23 | 8,438,099 | +0.32(+1.81%) |
Apr 19, 2007 | 17.86 | 18.06 | 17.73 | 17.91 | 5,229,323 | -0.07(-0.40%) |
Apr 18, 2007 | 17.96 | 18.24 | 17.79 | 17.98 | 6,173,520 | -0.05(-0.29%) |
Apr 17, 2007 | 18.13 | 18.13 | 17.84 | 18.04 | 5,673,332 | +0.28(+1.56%) |
Apr 16, 2007 | 17.80 | 17.91 | 17.61 | 17.76 | 4,796,945 | +0.01(+0.07%) |
Apr 13, 2007 | 17.82 | 17.82 | 17.53 | 17.75 | 5,566,854 | +0.09(+0.52%) |
Apr 12, 2007 | 17.50 | 17.69 | 17.34 | 17.65 | 5,051,067 | +0.09(+0.49%) |
Apr 11, 2007 | 17.61 | 17.69 | 17.50 | 17.57 | 5,384,438 | -0.01(-0.08%) |
Apr 10, 2007 | 17.76 | 17.87 | 17.57 | 17.58 | 4,276,223 | -0.18(-1.00%) |
Apr 09, 2007 | 17.96 | 18.02 | 17.72 | 17.76 | 4,244,501 | -0.19(-1.07%) |
Apr 05, 2007 | 17.86 | 18.00 | 17.80 | 17.95 | 3,809,179 | +0.09(+0.52%) |
Apr 04, 2007 | 17.86 | 18.01 | 17.84 | 17.86 | 4,360,486 | +0.01(+0.07%) |
Apr 03, 2007 | 17.53 | 17.92 | 17.53 | 17.84 | 6,606,746 | +0.13(+0.75%) |
Apr 02, 2007 | 18.02 | 18.12 | 17.66 | 17.71 | 7,213,773 | -0.38(-2.12%) |
Mar 30, 2007 | 18.06 | 18.30 | 17.96 | 18.10 | 6,364,329 | +0.11(+0.62%) |
Mar 29, 2007 | 18.12 | 18.24 | 17.83 | 17.98 | 8,538,485 | +0.10(+0.55%) |
Mar 28, 2007 | 18.36 | 18.31 | 17.88 | 17.88 | 12,173,319 | -0.48(-2.59%) |
Mar 27, 2007 | 18.38 | 18.40 | 18.10 | 18.36 | 8,290,950 | -0.10(-0.54%) |
Mar 26, 2007 | 18.54 | 18.62 | 18.21 | 18.46 | 8,211,456 | -0.02(-0.11%) |
Mar 23, 2007 | 18.69 | 18.84 | 18.48 | 18.48 | 6,202,919 | -0.21(-1.13%) |
Mar 22, 2007 | 0.1453 | 18.97 | 18.43 | 18.69 | 5,995,933 | -0.16(-0.84%) |
Mar 21, 2007 | 18.56 | 18.89 | 18.53 | 18.85 | 5,005,216 | +0.27(+1.46%) |
Mar 20, 2007 | 18.45 | 18.77 | 18.36 | 18.58 | 6,132,662 | +0.22(+1.22%) |
Mar 19, 2007 | 18.21 | 18.49 | 18.21 | 18.35 | 5,192,064 | +0.18(+0.98%) |
Mar 16, 2007 | 18.46 | 18.60 | 18.10 | 18.18 | 6,392,886 | -0.24(-1.29%) |
Mar 15, 2007 | 18.64 | 18.81 | 18.34 | 18.41 | 6,557,144 | -0.35(-1.87%) |
Mar 14, 2007 | 18.39 | 18.84 | 18.20 | 18.76 | 13,276,331 | +0.36(+1.94%) |
Mar 13, 2007 | 18.46 | 18.49 | 18.26 | 18.41 | 7,843,060 | -0.05(-0.29%) |
Mar 12, 2007 | 18.37 | 18.60 | 18.36 | 18.46 | 6,731,362 | -0.13(-0.71%) |
Mar 09, 2007 | 18.99 | 19.03 | 18.56 | 18.59 | 5,301,084 | -0.36(-1.92%) |
Mar 08, 2007 | 18.88 | 19.13 | 18.80 | 18.95 | 5,318,799 | +0.19(+1.02%) |
Mar 07, 2007 | 18.76 | 19.05 | 18.73 | 18.76 | 7,144,425 | -0.15(-0.80%) |
Mar 06, 2007 | 18.90 | 19.07 | 18.82 | 18.91 | 5,982,911 | +0.12(+0.63%) |
Mar 05, 2007 | 18.89 | 19.17 | 18.80 | 18.80 | 5,581,360 | -0.30(-1.59%) |
Mar 02, 2007 | 19.46 | 19.47 | 19.09 | 19.10 | 5,819,836 | -0.36(-1.83%) |
Mar 01, 2007 | 19.68 | 19.68 | 19.15 | 19.46 | 6,182,385 | -0.24(-1.24%) |
Feb 28, 2007 | 19.82 | 19.92 | 19.58 | 19.70 | 6,829,480 | -0.16(-0.80%) |
Feb 27, 2007 | 19.73 | 19.90 | 19.58 | 19.86 | 6,495,758 | -0.16(-0.79%) |
Feb 26, 2007 | 20.21 | 20.31 | 19.89 | 20.02 | 4,575,878 | -0.15(-0.75%) |
Feb 23, 2007 | 20.31 | 20.37 | 20.13 | 20.17 | 3,543,292 | -0.11(-0.55%) |
Feb 22, 2007 | 20.67 | 20.71 | 20.18 | 20.28 | 5,050,793 | -0.29(-1.41%) |
Feb 21, 2007 | 20.52 | 20.73 | 20.35 | 20.57 | 3,310,565 | -0.11(-0.54%) |
Feb 20, 2007 | 20.59 | 20.79 | 20.49 | 20.68 | 4,184,994 | +0.10(+0.48%) |
Feb 16, 2007 | 20.59 | 20.70 | 20.26 | 20.59 | 6,111,312 | -0.01(-0.03%) |
Feb 15, 2007 | 20.90 | 20.97 | 20.55 | 20.59 | 6,379,622 | -0.34(-1.64%) |
Feb 14, 2007 | 19.98 | 20.96 | 19.82 | 20.94 | 9,196,935 | -0.07(-0.35%) |
Feb 13, 2007 | 21.13 | 21.21 | 20.90 | 21.01 | 5,528,040 | -0.04(-0.19%) |
Feb 12, 2007 | 21.09 | 21.21 | 20.91 | 21.05 | 2,958,418 | -0.07(-0.31%) |
Feb 09, 2007 | 21.29 | 21.38 | 21.07 | 21.11 | 3,441,994 | -0.12(-0.56%) |
Feb 08, 2007 | 21.53 | 21.53 | 21.23 | 21.23 | 4,906,341 | -0.32(-1.47%) |
Feb 07, 2007 | 21.60 | 21.68 | 21.46 | 21.55 | 3,609,915 | -0.05(-0.21%) |
Feb 06, 2007 | 21.86 | 21.88 | 21.40 | 21.60 | 7,210,292 | -0.26(-1.21%) |
Feb 05, 2007 | 22.42 | 22.45 | 21.72 | 21.86 | 6,575,555 | -0.55(-2.45%) |
Feb 02, 2007 | 22.17 | 22.93 | 22.06 | 22.41 | 11,083,066 | +0.20(+0.92%) |
Feb 01, 2007 | 21.13 | 22.48 | 21.11 | 22.20 | 10,202,126 | +1.08(+5.10%) |
Jan 31, 2007 | 20.49 | 21.17 | 20.48 | 21.13 | 5,545,015 | +0.63(+3.06%) |
Jan 30, 2007 | 20.47 | 20.61 | 20.41 | 20.50 | 2,423,417 | +0.05(+0.23%) |
Jan 29, 2007 | 20.41 | 20.59 | 20.32 | 20.45 | 2,842,235 | +0.05(+0.23%) |
Jan 26, 2007 | 20.70 | 20.71 | 20.35 | 20.41 | 3,669,876 | -0.22(-1.09%) |
Jan 25, 2007 | 20.92 | 21.00 | 20.62 | 20.63 | 3,033,625 | -0.28(-1.36%) |
Jan 24, 2007 | 20.76 | 20.96 | 20.70 | 20.92 | 2,561,509 | +0.16(+0.76%) |
Jan 23, 2007 | 20.70 | 20.94 | 20.70 | 20.76 | 5,547,589 | +0.05(+0.26%) |
Jan 22, 2007 | 21.10 | 21.10 | 20.66 | 20.70 | 4,587,459 | -0.35(-1.66%) |
Jan 19, 2007 | 20.57 | 21.07 | 20.40 | 21.05 | 6,308,002 | +0.63(+3.10%) |
Jan 18, 2007 | 20.51 | 20.57 | 20.30 | 20.42 | 5,509,130 | -0.11(-0.55%) |
Jan 17, 2007 | 20.41 | 20.63 | 20.31 | 20.53 | 8,528,371 | +0.13(+0.61%) |
Jan 16, 2007 | 20.31 | 20.47 | 20.28 | 20.41 | 7,964,193 | +0.41(+2.05%) |
Jan 12, 2007 | 19.80 | 20.06 | 19.70 | 20.00 | 5,500,196 | +0.15(+0.73%) |
Jan 11, 2007 | 19.67 | 19.96 | 19.65 | 19.85 | 3,125,686 | +0.18(+0.94%) |
Jan 10, 2007 | 19.55 | 19.68 | 19.42 | 19.67 | 4,688,453 | +0.05(+0.27%) |
Jan 09, 2007 | 19.28 | 19.65 | 19.19 | 19.61 | 3,807,968 | +0.37(+1.92%) |
Jan 08, 2007 | 19.32 | 19.32 | 19.15 | 19.25 | 4,099,141 | -0.07(-0.38%) |
Jan 05, 2007 | 19.28 | 19.36 | 19.15 | 19.32 | 3,473,186 | -0.01(-0.03%) |
Jan 04, 2007 | 19.35 | 19.41 | 19.12 | 19.32 | 4,247,075 | -0.01(-0.07%) |
Jan 03, 2007 | 19.71 | 19.86 | 19.21 | 19.34 | 4,756,288 | -0.39(-1.98%) |
Dec 29, 2006 | 19.95 | 20.16 | 19.69 | 19.73 | 3,075,113 | -0.24(-1.19%) |
Dec 28, 2006 | 19.68 | 20.00 | 19.67 | 19.96 | 3,567,519 | +0.21(+1.07%) |
Dec 27, 2006 | 19.49 | 19.79 | 19.48 | 19.75 | 2,276,241 | +0.36(+1.87%) |
Dec 26, 2006 | 19.32 | 19.46 | 19.29 | 19.39 | 1,399,389 | +0.07(+0.38%) |
Dec 22, 2006 | 19.38 | 19.46 | 19.24 | 19.32 | 1,636,204 | -0.03(-0.14%) |
Dec 21, 2006 | 19.47 | 19.51 | 19.30 | 19.34 | 2,616,322 | -0.09(-0.44%) |
Dec 20, 2006 | 19.26 | 19.55 | 19.24 | 19.43 | 3,085,712 | +0.15(+0.79%) |
Dec 19, 2006 | 19.15 | 19.36 | 19.05 | 19.28 | 4,673,766 | +0.03(+0.14%) |
Dec 18, 2006 | 19.34 | 19.36 | 19.15 | 19.25 | 4,628,038 | -0.09(-0.44%) |
Dec 15, 2006 | 19.78 | 19.81 | 19.21 | 19.34 | 16,219,863 | -0.39(-1.98%) |
Dec 14, 2006 | 19.46 | 19.79 | 19.40 | 19.73 | 3,091,769 | +0.23(+1.19%) |
Dec 13, 2006 | 19.72 | 19.74 | 19.44 | 19.50 | 2,310,158 | -0.03(-0.17%) |
Dec 12, 2006 | 19.63 | 19.71 | 19.42 | 19.53 | 2,809,074 | -0.13(-0.67%) |
Dec 11, 2006 | 19.78 | 19.96 | 19.58 | 19.66 | 2,479,895 | -0.13(-0.63%) |
Dec 08, 2006 | 19.85 | 19.96 | 19.71 | 19.79 | 2,616,473 | -0.03(-0.13%) |
Dec 07, 2006 | 19.95 | 20.00 | 19.73 | 19.81 | 5,271,709 | -0.03(-0.17%) |
Dec 06, 2006 | 19.18 | 19.90 | 19.11 | 19.85 | 8,548,963 | +0.67(+3.48%) |
Dec 05, 2006 | 19.22 | 19.25 | 19.07 | 19.18 | 4,067,495 | +0.03(+0.14%) |
Dec 04, 2006 | 18.99 | 19.16 | 18.94 | 19.15 | 4,029,490 | +0.16(+0.83%) |
Dec 01, 2006 | 18.88 | 19.06 | 18.83 | 18.99 | 4,875,150 | +0.05(+0.24%) |
Nov 30, 2006 | 18.91 | 19.05 | 18.84 | 18.95 | 7,119,139 | +0.14(+0.74%) |
Nov 29, 2006 | 18.54 | 18.89 | 18.54 | 18.81 | 2,627,223 | +0.29(+1.57%) |
Nov 28, 2006 | 18.66 | 18.66 | 18.40 | 18.52 | 2,746,085 | -0.14(-0.74%) |
Nov 27, 2006 | 18.95 | 18.98 | 18.54 | 18.66 | 3,418,676 | -0.30(-1.57%) |
Nov 24, 2006 | 18.89 | 19.03 | 18.80 | 18.95 | 1,006,766 | -0.01(-0.03%) |
Nov 22, 2006 | 19.09 | 19.14 | 18.95 | 18.96 | 3,420,948 | -0.03(-0.17%) |
Nov 21, 2006 | 18.93 | 19.05 | 18.90 | 18.99 | 2,660,989 | +0.12(+0.63%) |
Nov 20, 2006 | 19.05 | 19.24 | 18.84 | 18.88 | 4,137,904 | -0.26(-1.35%) |
Nov 17, 2006 | 18.78 | 19.16 | 18.58 | 19.13 | 6,152,195 | +0.31(+1.65%) |
Nov 16, 2006 | 18.86 | 18.96 | 18.69 | 18.82 | 3,361,138 | +0.05(+0.25%) |
Nov 15, 2006 | 18.68 | 18.93 | 18.58 | 18.78 | 4,807,012 | +0.09(+0.50%) |
Nov 14, 2006 | 18.53 | 18.72 | 18.25 | 18.68 | 3,841,431 | +0.24(+1.33%) |
Nov 13, 2006 | 18.49 | 18.58 | 18.25 | 18.44 | 3,557,828 | +0.03(+0.18%) |
Nov 10, 2006 | 18.27 | 18.54 | 18.27 | 18.41 | 2,924,605 | +0.07(+0.40%) |
Nov 09, 2006 | 18.33 | 18.46 | 18.21 | 18.33 | 4,291,440 | -0.03(-0.14%) |
Nov 08, 2006 | 18.13 | 18.44 | 18.12 | 18.36 | 6,801,165 | +0.06(+0.33%) |
Nov 07, 2006 | 18.18 | 18.37 | 18.00 | 18.30 | 3,723,477 | +0.21(+1.17%) |
Nov 06, 2006 | 17.96 | 18.18 | 17.91 | 18.09 | 3,779,199 | +0.20(+1.14%) |
Nov 03, 2006 | 17.83 | 18.03 | 17.79 | 17.88 | 2,862,676 | +0.09(+0.52%) |
Nov 02, 2006 | 17.98 | 18.12 | 17.73 | 17.79 | 3,921,984 | -0.19(-1.06%) |
Nov 01, 2006 | 18.36 | 18.36 | 17.90 | 17.98 | 5,381,940 | -0.28(-1.52%) |
Oct 31, 2006 | 18.49 | 18.69 | 17.85 | 18.26 | 9,604,637 | -0.23(-1.25%) |
Oct 30, 2006 | 18.74 | 18.78 | 18.45 | 18.49 | 4,433,620 | -0.24(-1.27%) |
Oct 27, 2006 | 18.82 | 18.83 | 18.56 | 18.73 | 4,244,349 | -0.16(-0.84%) |
Oct 26, 2006 | 18.32 | 18.98 | 18.33 | 18.89 | 7,190,305 | +0.57(+3.10%) |
Oct 25, 2006 | 18.46 | 18.47 | 18.26 | 18.32 | 3,404,898 | -0.17(-0.93%) |
Oct 24, 2006 | 18.39 | 18.55 | 18.36 | 18.49 | 3,539,658 | +0.11(+0.57%) |
Oct 23, 2006 | 18.38 | 18.46 | 18.29 | 18.39 | 2,531,377 | +0.01(+0.04%) |
Oct 20, 2006 | 18.54 | 18.54 | 18.10 | 18.38 | 2,645,999 | -0.06(-0.32%) |
Oct 19, 2006 | 18.39 | 18.54 | 18.26 | 18.44 | 2,686,124 | +0.05(+0.29%) |
Oct 18, 2006 | 18.64 | 18.90 | 18.32 | 18.39 | 3,311,322 | -0.11(-0.61%) |
Oct 17, 2006 | 18.82 | 18.82 | 18.46 | 18.50 | 3,886,856 | -0.32(-1.68%) |
Oct 16, 2006 | 18.10 | 18.84 | 18.10 | 18.82 | 6,576,463 | +0.73(+4.05%) |
Oct 13, 2006 | 18.15 | 18.19 | 17.93 | 18.08 | 4,025,099 | -0.15(-0.83%) |
Oct 12, 2006 | 18.14 | 18.29 | 18.02 | 18.23 | 5,012,484 | +0.09(+0.51%) |
Oct 11, 2006 | 18.29 | 18.39 | 18.06 | 18.14 | 5,561,671 | -0.28(-1.51%) |
Oct 10, 2006 | 18.51 | 18.70 | 18.31 | 18.42 | 4,615,925 | -0.09(-0.50%) |
Oct 09, 2006 | 18.19 | 18.53 | 17.93 | 18.51 | 5,002,037 | +0.32(+1.78%) |
Oct 06, 2006 | 18.16 | 18.24 | 18.05 | 18.19 | 3,141,433 | -0.04(-0.22%) |
Oct 05, 2006 | 18.16 | 18.33 | 18.14 | 18.23 | 4,016,922 | +0.05(+0.29%) |
Oct 04, 2006 | 18.11 | 18.30 | 17.77 | 18.18 | 5,667,208 | +0.07(+0.37%) |
Oct 03, 2006 | 18.31 | 18.32 | 17.99 | 18.11 | 4,490,552 | -0.20(-1.08%) |
Oct 02, 2006 | 18.18 | 18.49 | 18.00 | 18.31 | 5,630,414 | +0.20(+1.09%) |
Sep 29, 2006 | 18.29 | 18.38 | 18.11 | 18.11 | 3,354,476 | -0.18(-1.01%) |
Sep 28, 2006 | 18.25 | 18.41 | 18.07 | 18.29 | 3,494,687 | +0.03(+0.18%) |
Sep 27, 2006 | 18.03 | 18.33 | 17.98 | 18.26 | 5,527,300 | +0.24(+1.32%) |
Sep 26, 2006 | 17.71 | 18.23 | 17.55 | 18.02 | 7,213,926 | +0.32(+1.79%) |
Sep 25, 2006 | 17.65 | 17.83 | 17.48 | 17.71 | 4,929,054 | +0.13(+0.75%) |
Sep 22, 2006 | 17.33 | 17.63 | 17.07 | 17.57 | 5,855,116 | +0.34(+1.99%) |
Sep 21, 2006 | 17.37 | 17.54 | 17.14 | 17.23 | 8,667,522 | -0.54(-3.05%) |
Sep 20, 2006 | 17.55 | 18.06 | 17.36 | 17.77 | 12,745,768 | -0.28(-1.57%) |
Sep 19, 2006 | 18.21 | 18.23 | 17.87 | 18.06 | 4,167,430 | -0.15(-0.80%) |
Sep 18, 2006 | 18.25 | 18.67 | 17.91 | 18.20 | 5,752,758 | -0.44(-2.37%) |
Sep 15, 2006 | 18.74 | 18.88 | 18.62 | 18.64 | 3,731,351 | +0.10(+0.53%) |
Sep 14, 2006 | 18.25 | 18.75 | 18.08 | 18.54 | 3,607,947 | +0.30(+1.67%) |
Sep 13, 2006 | 18.36 | 18.52 | 18.18 | 18.24 | 5,204,480 | -0.13(-0.68%) |
Sep 12, 2006 | 18.16 | 18.49 | 18.10 | 18.37 | 5,732,772 | +0.15(+0.80%) |
Sep 11, 2006 | 17.70 | 18.27 | 17.61 | 18.22 | 6,123,728 | +0.38(+2.11%) |
Sep 08, 2006 | 17.70 | 17.88 | 17.58 | 17.84 | 2,521,838 | +0.12(+0.67%) |
Sep 07, 2006 | 18.10 | 18.11 | 17.63 | 17.73 | 5,959,290 | -0.37(-2.04%) |
Sep 06, 2006 | 18.48 | 18.49 | 18.04 | 18.10 | 4,160,616 | -0.38(-2.04%) |
Sep 05, 2006 | 18.40 | 18.52 | 18.19 | 18.47 | 3,594,774 | +0.15(+0.83%) |
Sep 01, 2006 | 18.15 | 18.43 | 18.05 | 18.32 | 3,342,817 | +0.22(+1.20%) |
Aug 31, 2006 | 18.02 | 18.19 | 17.86 | 18.10 | 3,465,767 | +0.08(+0.44%) |
Aug 30, 2006 | 18.09 | 18.09 | 17.92 | 18.02 | 1,865,448 | +0.04(+0.22%) |
Aug 29, 2006 | 17.97 | 18.00 | 17.73 | 17.98 | 3,520,731 | +0.02(+0.11%) |
Aug 28, 2006 | 17.61 | 18.02 | 17.61 | 17.96 | 4,146,383 | +0.30(+1.68%) |
Aug 25, 2006 | 17.34 | 17.77 | 17.24 | 17.67 | 3,778,744 | +0.22(+1.25%) |
Aug 24, 2006 | 17.57 | 17.64 | 17.22 | 17.45 | 4,934,656 | +0.02(+0.11%) |
Aug 23, 2006 | 17.73 | 17.83 | 17.41 | 17.43 | 3,690,014 | -0.30(-1.68%) |
Aug 22, 2006 | 17.83 | 17.98 | 17.68 | 17.73 | 3,466,675 | -0.04(-0.22%) |
Aug 21, 2006 | 18.00 | 18.00 | 17.76 | 17.77 | 2,811,951 | -0.28(-1.57%) |
Aug 18, 2006 | 18.21 | 18.21 | 17.94 | 18.05 | 3,009,247 | -0.15(-0.83%) |
Aug 17, 2006 | 18.22 | 18.37 | 18.10 | 18.20 | 3,338,729 | +0.01(+0.07%) |
Aug 16, 2006 | 17.79 | 18.27 | 17.67 | 18.19 | 4,509,934 | +0.45(+2.53%) |
Aug 15, 2006 | 17.47 | 17.83 | 17.46 | 17.74 | 7,022,535 | +0.44(+2.52%) |
Aug 14, 2006 | 17.67 | 17.79 | 17.28 | 17.30 | 4,163,947 | -0.22(-1.24%) |
Aug 11, 2006 | 17.61 | 17.71 | 17.31 | 17.52 | 2,704,900 | -0.11(-0.64%) |
Aug 10, 2006 | 17.51 | 17.67 | 17.35 | 17.63 | 3,480,303 | +0.07(+0.38%) |
Aug 09, 2006 | 18.27 | 18.27 | 17.53 | 17.57 | 5,771,383 | -0.58(-3.20%) |
Aug 08, 2006 | 18.47 | 18.55 | 18.06 | 18.15 | 5,620,269 | -0.19(-1.01%) |
Aug 07, 2006 | 18.07 | 18.37 | 17.90 | 18.33 | 4,607,446 | +0.26(+1.46%) |
Aug 04, 2006 | 18.37 | 18.82 | 17.84 | 18.07 | 5,628,900 | -0.09(-0.47%) |
Aug 03, 2006 | 17.63 | 18.32 | 17.56 | 18.16 | 8,062,614 | +0.62(+3.54%) |
Aug 02, 2006 | 17.63 | 17.71 | 17.31 | 17.53 | 5,455,225 | +0.05(+0.26%) |
Aug 01, 2006 | 17.68 | 17.78 | 17.21 | 17.49 | 8,191,469 | -0.17(-0.94%) |
Jul 31, 2006 | 17.76 | 17.83 | 17.44 | 17.65 | 4,800,653 | -0.11(-0.60%) |
Jul 28, 2006 | 17.34 | 17.87 | 17.31 | 17.76 | 5,176,468 | +0.52(+2.99%) |
Jul 27, 2006 | 17.44 | 17.67 | 17.12 | 17.24 | 4,790,357 | -0.15(-0.87%) |
Jul 26, 2006 | 17.75 | 17.75 | 17.15 | 17.40 | 6,217,304 | -0.35(-1.97%) |
Jul 25, 2006 | 17.43 | 17.85 | 17.41 | 17.75 | 6,031,062 | +0.23(+1.32%) |
Jul 24, 2006 | 17.32 | 17.68 | 17.21 | 17.51 | 6,057,105 | +0.34(+2.00%) |
Jul 21, 2006 | 17.67 | 17.67 | 17.13 | 17.17 | 9,425,663 | -0.52(-2.95%) |
Jul 20, 2006 | 18.26 | 18.28 | 17.65 | 17.69 | 4,148,957 | -0.56(-3.08%) |
Jul 19, 2006 | 18.16 | 18.48 | 18.13 | 18.25 | 5,550,921 | +0.24(+1.36%) |
Jul 18, 2006 | 18.16 | 18.33 | 17.63 | 18.01 | 4,967,211 | -0.02(-0.11%) |
Jul 17, 2006 | 17.85 | 18.09 | 17.85 | 18.03 | 3,169,142 | +0.15(+0.85%) |
Jul 14, 2006 | 18.01 | 18.01 | 17.46 | 17.88 | 7,568,694 | -0.13(-0.73%) |
Jul 13, 2006 | 18.29 | 18.39 | 17.96 | 18.01 | 8,263,089 | -0.42(-2.26%) |
Jul 12, 2006 | 18.92 | 18.95 | 18.41 | 18.43 | 5,482,783 | -0.50(-2.62%) |
Jul 11, 2006 | 18.88 | 18.94 | 18.56 | 18.92 | 4,026,461 | +0.01(+0.07%) |
Jul 10, 2006 | 18.82 | 19.01 | 18.72 | 18.91 | 4,217,246 | +0.45(+2.43%) |
Jul 07, 2006 | 18.99 | 19.07 | 18.42 | 18.46 | 7,818,834 | -0.50(-2.61%) |
Jul 06, 2006 | 19.11 | 19.11 | 18.82 | 18.95 | 5,639,499 | -0.52(-2.65%) |
Jul 05, 2006 | 19.51 | 19.52 | 19.22 | 19.47 | 4,333,534 | -0.18(-0.94%) |
Jul 03, 2006 | 19.63 | 19.75 | 19.40 | 19.65 | 2,189,176 | +0.08(+0.40%) |
Jun 30, 2006 | 19.75 | 19.78 | 19.40 | 19.58 | 6,299,523 | -0.03(-0.13%) |
Jun 29, 2006 | 19.21 | 19.66 | 19.05 | 19.60 | 5,011,576 | +0.45(+2.34%) |
Jun 28, 2006 | 18.95 | 19.17 | 18.84 | 19.15 | 3,372,646 | +0.20(+1.08%) |
Jun 27, 2006 | 19.01 | 19.21 | 18.72 | 18.95 | 5,294,119 | -0.11(-0.55%) |
Jun 26, 2006 | 18.72 | 19.12 | 18.72 | 19.05 | 4,168,338 | +0.33(+1.76%) |
Jun 23, 2006 | 18.66 | 18.97 | 18.62 | 18.72 | 3,936,671 | -0.07(-0.35%) |
Jun 22, 2006 | 18.82 | 18.93 | 18.71 | 18.79 | 3,956,658 | -0.03(-0.14%) |
Jun 21, 2006 | 18.70 | 19.05 | 18.69 | 18.82 | 4,744,477 | +0.16(+0.85%) |
Jun 20, 2006 | 18.54 | 18.72 | 18.49 | 18.66 | 6,736,056 | +0.03(+0.14%) |
Jun 19, 2006 | 18.86 | 18.96 | 18.55 | 18.63 | 5,025,203 | -0.13(-0.67%) |
Jun 16, 2006 | 18.85 | 18.93 | 18.60 | 18.76 | 5,817,262 | -0.09(-0.49%) |
Jun 15, 2006 | 18.49 | 18.99 | 18.37 | 18.85 | 5,962,621 | +0.47(+2.55%) |
Jun 14, 2006 | 18.25 | 18.52 | 18.25 | 18.38 | 6,975,899 | +0.09(+0.51%) |
Jun 13, 2006 | 18.80 | 19.03 | 18.27 | 18.29 | 10,843,828 | -0.51(-2.71%) |
Jun 12, 2006 | 19.14 | 19.21 | 18.80 | 18.80 | 3,838,099 | -0.34(-1.76%) |
Jun 09, 2006 | 19.22 | 19.56 | 19.13 | 19.13 | 4,760,830 | -0.07(-0.38%) |
Jun 08, 2006 | 19.05 | 19.27 | 18.68 | 19.21 | 7,116,262 | -0.02(-0.10%) |
Jun 07, 2006 | 19.73 | 19.84 | 19.16 | 19.23 | 6,179,904 | -0.50(-2.51%) |
Jun 06, 2006 | 20.06 | 20.07 | 19.53 | 19.72 | 8,479,917 | -0.39(-1.94%) |
Jun 05, 2006 | 20.67 | 20.67 | 20.10 | 20.11 | 4,085,817 | -0.69(-3.30%) |
Jun 02, 2006 | 20.94 | 20.94 | 20.55 | 20.80 | 4,099,141 | +0.01(+0.03%) |
Jun 01, 2006 | 20.44 | 20.83 | 20.29 | 20.79 | 3,380,671 | +0.30(+1.48%) |
May 31, 2006 | 20.48 | 20.59 | 20.38 | 20.49 | 3,391,270 | +0.06(+0.29%) |
May 30, 2006 | 20.44 | 20.51 | 20.31 | 20.43 | 3,379,460 | -0.01(-0.03%) |
May 26, 2006 | 20.49 | 20.66 | 20.34 | 20.43 | 2,288,051 | -0.06(-0.29%) |
May 25, 2006 | 20.16 | 20.52 | 20.16 | 20.49 | 2,779,397 | +0.30(+1.50%) |
May 24, 2006 | 20.08 | 20.45 | 19.93 | 20.19 | 3,598,559 | +0.03(+0.13%) |
May 23, 2006 | 20.76 | 21.42 | 19.50 | 20.16 | 2,990,471 | +0.03(+0.16%) |
May 22, 2006 | 20.35 | 20.66 | 20.03 | 20.13 | 5,151,636 | -0.22(-1.07%) |
May 19, 2006 | 20.35 | 20.57 | 20.17 | 20.35 | 4,933,294 | -0.01(-0.03%) |
May 18, 2006 | 20.59 | 20.80 | 20.34 | 20.35 | 3,984,670 | -0.23(-1.12%) |
May 17, 2006 | 20.83 | 20.84 | 20.39 | 20.59 | 4,582,613 | -0.52(-2.44%) |
May 16, 2006 | 21.45 | 21.45 | 21.07 | 21.10 | 4,160,313 | -0.34(-1.60%) |
May 15, 2006 | 21.40 | 21.46 | 21.17 | 21.44 | 2,732,306 | +0.05(+0.22%) |
May 12, 2006 | 21.78 | 21.79 | 21.36 | 21.40 | 3,000,010 | -0.36(-1.64%) |
May 11, 2006 | 21.95 | 22.02 | 21.75 | 21.75 | 4,075,823 | -0.07(-0.33%) |
May 10, 2006 | 21.48 | 21.95 | 21.47 | 21.83 | 3,571,758 | +0.31(+1.44%) |
May 09, 2006 | 21.60 | 21.69 | 21.46 | 21.52 | 2,902,650 | -0.07(-0.31%) |
May 08, 2006 | 21.63 | 21.75 | 21.54 | 21.58 | 3,033,019 | -0.05(-0.24%) |
May 05, 2006 | 21.43 | 21.67 | 21.33 | 21.64 | 4,550,967 | +0.32(+1.52%) |
May 04, 2006 | 21.30 | 21.53 | 21.23 | 21.31 | 3,826,895 | -0.05(-0.25%) |
May 03, 2006 | 21.41 | 21.54 | 21.25 | 21.36 | 4,250,103 | -0.05(-0.22%) |
May 02, 2006 | 21.46 | 21.50 | 21.01 | 21.41 | 5,000,825 | +0.28(+1.31%) |