Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.50 | 22.57 | 21.83 | 21.88 | 4,905,741 | -0.63(-2.78%) |
Apr 27, 2007 | 22.84 | 22.91 | 22.42 | 22.51 | 2,156,705 | -0.39(-1.70%) |
Apr 26, 2007 | 23.38 | 23.61 | 22.81 | 22.90 | 4,995,457 | +0.40(+1.76%) |
Apr 25, 2007 | 22.20 | 23.02 | 21.42 | 22.50 | 7,301,468 | +1.86(+9.03%) |
Apr 24, 2007 | 20.71 | 20.77 | 20.34 | 20.64 | 2,352,797 | -0.08(-0.38%) |
Apr 23, 2007 | 20.76 | 21.08 | 20.58 | 20.72 | 1,802,084 | -0.02(-0.11%) |
Apr 20, 2007 | 20.67 | 20.76 | 20.52 | 20.74 | 1,397,302 | +0.21(+1.04%) |
Apr 19, 2007 | 20.47 | 20.58 | 20.22 | 20.53 | 2,236,849 | +0.08(+0.39%) |
Apr 18, 2007 | 20.49 | 20.62 | 20.07 | 20.45 | 3,335,423 | -0.16(-0.77%) |
Apr 17, 2007 | 20.87 | 20.95 | 20.51 | 20.61 | 1,696,648 | -0.31(-1.48%) |
Apr 16, 2007 | 20.55 | 20.92 | 20.55 | 20.92 | 1,409,889 | +0.33(+1.58%) |
Apr 13, 2007 | 20.46 | 20.59 | 20.26 | 20.59 | 1,132,288 | +0.18(+0.89%) |
Apr 12, 2007 | 20.39 | 20.55 | 20.08 | 20.41 | 2,145,683 | +0.02(+0.12%) |
Apr 11, 2007 | 20.80 | 20.86 | 20.25 | 20.39 | 3,067,831 | -0.43(-2.06%) |
Apr 10, 2007 | 20.96 | 20.98 | 20.79 | 20.81 | 1,031,987 | -0.15(-0.72%) |
Apr 09, 2007 | 21.04 | 21.12 | 20.96 | 20.96 | 768,475 | -0.09(-0.41%) |
Apr 05, 2007 | 21.08 | 21.23 | 21.01 | 21.05 | 1,083,848 | -0.02(-0.11%) |
Apr 04, 2007 | 21.42 | 21.50 | 20.97 | 21.08 | 1,516,530 | -0.42(-1.95%) |
Apr 03, 2007 | 21.33 | 21.64 | 21.26 | 21.50 | 1,256,080 | +0.25(+1.19%) |
Apr 02, 2007 | 21.17 | 21.24 | 21.03 | 21.24 | 872,750 | +0.11(+0.53%) |
Mar 30, 2007 | 21.25 | 21.30 | 21.07 | 21.13 | 1,239,171 | -0.06(-0.26%) |
Mar 29, 2007 | 21.38 | 21.49 | 21.14 | 21.19 | 1,631,559 | -0.18(-0.85%) |
Mar 28, 2007 | 21.47 | 21.52 | 21.23 | 21.37 | 1,278,725 | -0.12(-0.55%) |
Mar 27, 2007 | 21.43 | 21.61 | 21.41 | 21.49 | 1,061,739 | -0.22(-1.02%) |
Mar 26, 2007 | 21.65 | 21.75 | 21.34 | 21.71 | 1,377,419 | +0.04(+0.18%) |
Mar 23, 2007 | 21.76 | 21.83 | 21.56 | 21.67 | 1,459,390 | -0.10(-0.44%) |
Mar 22, 2007 | 21.42 | 21.77 | 21.35 | 21.76 | 1,255,489 | +0.24(+1.10%) |
Mar 21, 2007 | 21.52 | 21.54 | 21.13 | 21.53 | 2,269,407 | -0.04(-0.18%) |
Mar 20, 2007 | 21.90 | 22.26 | 21.34 | 21.57 | 3,515,925 | -0.40(-1.84%) |
Mar 19, 2007 | 21.91 | 21.99 | 21.70 | 21.97 | 1,272,443 | +0.20(+0.91%) |
Mar 16, 2007 | 21.89 | 21.97 | 21.63 | 21.77 | 1,260,042 | -0.10(-0.47%) |
Mar 15, 2007 | 21.61 | 22.08 | 21.61 | 21.88 | 1,850,368 | +0.20(+0.91%) |
Mar 14, 2007 | 21.57 | 21.74 | 21.27 | 21.68 | 2,790,289 | +0.50(+2.36%) |
Mar 13, 2007 | 21.43 | 21.45 | 21.02 | 21.18 | 1,606,816 | -0.25(-1.18%) |
Mar 12, 2007 | 21.38 | 21.66 | 21.28 | 21.43 | 1,094,365 | +0.07(+0.33%) |
Mar 09, 2007 | 21.41 | 21.79 | 21.08 | 21.36 | 2,508,348 | -0.52(-2.39%) |
Mar 08, 2007 | 21.80 | 22.06 | 21.68 | 21.88 | 2,050,776 | +0.19(+0.88%) |
Mar 07, 2007 | 21.54 | 21.78 | 21.27 | 21.69 | 2,621,797 | +0.58(+2.74%) |
Mar 06, 2007 | 20.76 | 21.34 | 20.76 | 21.11 | 1,159,227 | +0.45(+2.19%) |
Mar 05, 2007 | 20.97 | 21.11 | 20.66 | 20.66 | 1,074,579 | -0.49(-2.32%) |
Mar 02, 2007 | 21.34 | 21.43 | 21.14 | 21.15 | 1,295,874 | -0.27(-1.26%) |
Mar 01, 2007 | 21.43 | 21.80 | 21.09 | 21.42 | 1,585,758 | -0.21(-0.99%) |
Feb 28, 2007 | 21.70 | 21.82 | 21.45 | 21.64 | 1,281,333 | +0.02(+0.07%) |
Feb 27, 2007 | 21.94 | 22.11 | 21.55 | 21.62 | 1,757,145 | -0.71(-3.16%) |
Feb 26, 2007 | 22.45 | 22.57 | 22.24 | 22.33 | 790,348 | -0.01(-0.04%) |
Feb 23, 2007 | 22.19 | 22.45 | 21.97 | 22.34 | 1,094,782 | +0.20(+0.90%) |
Feb 22, 2007 | 22.61 | 22.63 | 22.11 | 22.14 | 1,388,273 | -0.40(-1.76%) |
Feb 21, 2007 | 21.96 | 22.91 | 21.87 | 22.53 | 3,276,814 | +0.50(+2.27%) |
Feb 20, 2007 | 21.51 | 22.07 | 21.44 | 22.03 | 1,674,718 | +0.46(+2.13%) |
Feb 16, 2007 | 21.57 | 21.60 | 21.32 | 21.57 | 727,068 | +0.04(+0.18%) |
Feb 15, 2007 | 21.29 | 21.61 | 21.26 | 21.54 | 959,136 | +0.21(+1.00%) |
Feb 14, 2007 | 21.32 | 21.51 | 21.01 | 21.32 | 2,046,205 | +0.32(+1.51%) |
Feb 13, 2007 | 21.30 | 21.59 | 20.97 | 21.00 | 3,094,531 | +0.17(+0.80%) |
Feb 12, 2007 | 20.97 | 21.18 | 20.76 | 20.84 | 1,533,286 | -0.19(-0.91%) |
Feb 09, 2007 | 21.22 | 21.41 | 20.97 | 21.03 | 1,279,570 | -0.22(-1.04%) |
Feb 08, 2007 | 21.45 | 21.56 | 21.04 | 21.25 | 3,074,663 | -0.08(-0.37%) |
Feb 07, 2007 | 21.30 | 21.61 | 20.97 | 21.33 | 5,685,781 | -0.68(-3.10%) |
Feb 06, 2007 | 22.19 | 22.20 | 21.75 | 22.01 | 1,424,128 | +0.06(+0.25%) |
Feb 05, 2007 | 21.96 | 22.36 | 21.76 | 21.96 | 1,899,012 | +0.02(+0.11%) |
Feb 02, 2007 | 22.01 | 22.10 | 21.83 | 21.93 | 884,767 | -0.05(-0.22%) |
Feb 01, 2007 | 21.92 | 22.28 | 21.73 | 21.98 | 1,587,501 | +0.07(+0.33%) |
Jan 31, 2007 | 21.34 | 21.95 | 21.23 | 21.91 | 1,481,805 | +0.55(+2.56%) |
Jan 30, 2007 | 21.19 | 21.40 | 21.09 | 21.36 | 1,027,748 | +0.17(+0.82%) |
Jan 29, 2007 | 21.02 | 21.57 | 21.01 | 21.19 | 1,642,392 | +0.17(+0.79%) |
Jan 26, 2007 | 21.08 | 21.25 | 20.80 | 21.02 | 763,096 | -0.06(-0.30%) |
Jan 25, 2007 | 21.42 | 21.46 | 20.92 | 21.08 | 1,326,679 | -0.38(-1.77%) |
Jan 24, 2007 | 21.57 | 21.61 | 21.23 | 21.46 | 1,431,588 | -0.09(-0.40%) |
Jan 23, 2007 | 20.80 | 22.37 | 20.76 | 21.55 | 5,640,418 | +0.77(+3.70%) |
Jan 22, 2007 | 21.19 | 21.19 | 20.58 | 20.78 | 2,086,454 | -0.36(-1.73%) |
Jan 19, 2007 | 21.36 | 21.37 | 21.04 | 21.15 | 1,416,742 | -0.27(-1.26%) |
Jan 18, 2007 | 21.28 | 21.54 | 21.26 | 21.42 | 1,181,408 | +0.01(+0.04%) |
Jan 17, 2007 | 21.78 | 21.86 | 21.29 | 21.41 | 2,277,480 | -0.66(-2.98%) |
Jan 16, 2007 | 21.80 | 22.19 | 21.80 | 22.07 | 1,121,763 | +0.13(+0.58%) |
Jan 12, 2007 | 21.84 | 22.00 | 21.75 | 21.94 | 1,148,780 | +0.11(+0.51%) |
Jan 11, 2007 | 21.62 | 21.88 | 21.53 | 21.83 | 1,698,119 | +0.40(+1.89%) |
Jan 10, 2007 | 21.25 | 21.69 | 21.15 | 21.42 | 2,287,271 | +0.02(+0.11%) |
Jan 09, 2007 | 21.00 | 21.71 | 20.73 | 21.40 | 7,231,632 | +1.93(+9.89%) |
Jan 08, 2007 | 19.54 | 19.73 | 19.26 | 19.47 | 1,753,939 | -0.08(-0.41%) |
Jan 05, 2007 | 19.83 | 19.88 | 19.50 | 19.55 | 1,417,149 | -0.35(-1.75%) |
Jan 04, 2007 | 19.74 | 19.96 | 19.45 | 19.90 | 1,401,805 | +0.33(+1.66%) |
Jan 03, 2007 | 19.68 | 20.08 | 19.43 | 19.58 | 2,210,873 | +0.07(+0.37%) |
Dec 29, 2006 | 19.64 | 19.85 | 19.45 | 19.51 | 799,233 | -0.20(-1.01%) |
Dec 28, 2006 | 19.70 | 19.81 | 19.51 | 19.70 | 1,012,195 | -0.04(-0.20%) |
Dec 27, 2006 | 19.66 | 19.97 | 19.56 | 19.74 | 877,725 | +0.17(+0.89%) |
Dec 26, 2006 | 19.82 | 19.82 | 19.47 | 19.57 | 882,541 | -0.15(-0.76%) |
Dec 22, 2006 | 19.73 | 19.89 | 19.63 | 19.72 | 1,224,963 | -0.06(-0.28%) |
Dec 21, 2006 | 19.82 | 19.96 | 19.70 | 19.77 | 1,712,839 | +0.07(+0.36%) |
Dec 20, 2006 | 19.84 | 20.01 | 19.64 | 19.70 | 2,383,545 | -0.24(-1.19%) |
Dec 19, 2006 | 19.83 | 20.40 | 19.73 | 19.94 | 3,989,926 | +0.05(+0.24%) |
Dec 18, 2006 | 20.42 | 20.58 | 19.85 | 19.89 | 4,365,843 | -0.61(-2.98%) |
Dec 15, 2006 | 20.91 | 20.98 | 20.48 | 20.50 | 2,100,232 | -0.32(-1.52%) |
Dec 14, 2006 | 20.73 | 21.05 | 20.66 | 20.82 | 915,128 | +0.06(+0.27%) |
Dec 13, 2006 | 20.81 | 20.94 | 20.62 | 20.77 | 1,469,156 | +0.13(+0.61%) |
Dec 12, 2006 | 20.99 | 21.00 | 20.58 | 20.64 | 1,350,692 | -0.25(-1.21%) |
Dec 11, 2006 | 21.16 | 21.20 | 20.82 | 20.89 | 1,081,404 | -0.28(-1.31%) |
Dec 08, 2006 | 21.01 | 21.37 | 20.86 | 21.17 | 1,145,774 | +0.10(+0.45%) |
Dec 07, 2006 | 21.30 | 21.41 | 20.97 | 21.08 | 1,175,228 | -0.13(-0.64%) |
Dec 06, 2006 | 21.01 | 21.40 | 20.70 | 21.21 | 1,524,680 | +0.12(+0.56%) |
Dec 05, 2006 | 21.13 | 21.45 | 21.01 | 21.09 | 1,415,284 | -0.36(-1.66%) |
Dec 04, 2006 | 20.94 | 21.61 | 20.73 | 21.45 | 2,060,753 | +0.51(+2.42%) |
Dec 01, 2006 | 22.15 | 22.24 | 20.42 | 20.94 | 6,304,880 | -1.02(-4.66%) |
Nov 30, 2006 | 22.06 | 22.15 | 21.78 | 21.96 | 1,918,416 | +0.09(+0.40%) |
Nov 29, 2006 | 21.80 | 22.11 | 21.61 | 21.88 | 1,570,882 | +0.10(+0.44%) |
Nov 28, 2006 | 22.22 | 22.30 | 21.45 | 21.78 | 2,000,053 | -0.53(-2.38%) |
Nov 27, 2006 | 22.76 | 22.83 | 22.26 | 22.31 | 1,926,608 | -0.56(-2.46%) |
Nov 24, 2006 | 22.88 | 23.04 | 22.74 | 22.88 | 314,922 | -0.10(-0.45%) |
Nov 22, 2006 | 22.81 | 23.07 | 22.66 | 22.98 | 811,160 | +0.20(+0.87%) |
Nov 21, 2006 | 22.66 | 22.94 | 22.66 | 22.78 | 986,750 | +0.13(+0.56%) |
Nov 20, 2006 | 22.67 | 22.85 | 22.34 | 22.65 | 1,539,586 | +0.29(+1.31%) |
Nov 17, 2006 | 22.64 | 22.68 | 22.22 | 22.36 | 1,289,435 | -0.27(-1.19%) |
Nov 16, 2006 | 22.99 | 23.04 | 22.51 | 22.63 | 1,479,534 | -0.20(-0.87%) |
Nov 15, 2006 | 22.72 | 23.44 | 22.64 | 22.83 | 3,526,494 | +1.21(+5.61%) |
Nov 14, 2006 | 21.41 | 21.64 | 21.00 | 21.61 | 989,107 | +0.13(+0.59%) |
Nov 13, 2006 | 21.37 | 21.55 | 21.22 | 21.49 | 1,473,012 | +0.21(+0.97%) |
Nov 10, 2006 | 20.82 | 21.31 | 20.78 | 21.28 | 1,165,596 | +0.35(+1.67%) |
Nov 09, 2006 | 21.22 | 21.26 | 20.81 | 20.93 | 826,296 | -0.31(-1.46%) |
Nov 08, 2006 | 20.87 | 21.33 | 20.76 | 21.24 | 1,930,894 | +0.25(+1.17%) |
Nov 07, 2006 | 21.25 | 21.35 | 20.87 | 21.00 | 1,643,778 | -0.18(-0.86%) |
Nov 06, 2006 | 20.87 | 21.46 | 20.86 | 21.18 | 2,203,900 | +0.52(+2.49%) |
Nov 03, 2006 | 21.69 | 21.69 | 20.45 | 20.66 | 3,089,107 | -0.90(-4.19%) |
Nov 02, 2006 | 21.82 | 21.96 | 21.50 | 21.57 | 1,299,290 | -0.38(-1.73%) |
Nov 01, 2006 | 22.23 | 22.42 | 21.90 | 21.95 | 1,023,396 | -0.45(-2.02%) |
Oct 31, 2006 | 22.73 | 22.78 | 22.25 | 22.40 | 844,905 | -0.13(-0.56%) |
Oct 30, 2006 | 22.22 | 22.69 | 22.17 | 22.53 | 1,294,783 | +0.25(+1.10%) |
Oct 27, 2006 | 22.40 | 22.74 | 21.96 | 22.28 | 1,254,680 | -0.21(-0.95%) |
Oct 26, 2006 | 22.74 | 22.77 | 22.00 | 22.49 | 2,138,466 | -0.18(-0.80%) |
Oct 25, 2006 | 21.47 | 23.57 | 21.30 | 22.68 | 4,589,495 | +1.21(+5.65%) |
Oct 24, 2006 | 20.74 | 21.46 | 20.65 | 21.46 | 2,004,994 | +0.58(+2.77%) |
Oct 23, 2006 | 20.62 | 21.27 | 20.62 | 20.88 | 2,114,559 | +0.06(+0.30%) |
Oct 20, 2006 | 21.27 | 21.30 | 20.54 | 20.82 | 2,143,314 | -0.41(-1.94%) |
Oct 19, 2006 | 21.65 | 21.67 | 21.08 | 21.23 | 1,995,650 | -0.66(-3.01%) |
Oct 18, 2006 | 22.04 | 22.25 | 21.76 | 21.89 | 1,408,311 | -0.06(-0.25%) |
Oct 17, 2006 | 22.06 | 22.32 | 21.72 | 21.95 | 987,469 | -0.29(-1.28%) |
Oct 16, 2006 | 22.03 | 22.26 | 21.68 | 22.23 | 882,339 | +0.11(+0.50%) |
Oct 13, 2006 | 22.20 | 22.39 | 21.98 | 22.12 | 1,448,333 | -0.07(-0.32%) |
Oct 12, 2006 | 21.44 | 22.37 | 21.39 | 22.19 | 1,565,228 | +0.82(+3.86%) |
Oct 11, 2006 | 21.61 | 21.66 | 21.19 | 21.37 | 914,542 | -0.26(-1.21%) |
Oct 10, 2006 | 21.77 | 21.80 | 21.38 | 21.63 | 2,005,911 | -0.24(-1.09%) |
Oct 09, 2006 | 20.79 | 22.09 | 20.37 | 21.87 | 2,124,556 | -0.09(-0.40%) |
Oct 06, 2006 | 22.17 | 22.17 | 21.82 | 21.96 | 797,937 | -0.21(-0.97%) |
Oct 05, 2006 | 22.20 | 22.35 | 21.84 | 22.17 | 1,412,413 | +0.08(+0.36%) |
Oct 04, 2006 | 21.00 | 22.10 | 20.91 | 22.09 | 1,853,385 | +1.00(+4.74%) |
Oct 03, 2006 | 20.94 | 21.20 | 20.46 | 21.09 | 1,873,732 | +0.02(+0.11%) |
Oct 02, 2006 | 21.57 | 21.71 | 20.93 | 21.07 | 1,817,142 | -0.49(-2.28%) |
Sep 29, 2006 | 21.90 | 21.95 | 21.54 | 21.56 | 1,626,484 | -0.21(-0.98%) |
Sep 28, 2006 | 21.80 | 21.87 | 21.45 | 21.77 | 2,014,398 | +0.28(+1.29%) |
Sep 27, 2006 | 21.20 | 21.72 | 21.05 | 21.50 | 2,021,559 | +0.32(+1.50%) |
Sep 26, 2006 | 21.19 | 21.49 | 20.77 | 21.18 | 1,849,775 | +0.09(+0.41%) |
Sep 25, 2006 | 20.95 | 21.24 | 20.63 | 21.09 | 1,095,760 | +0.23(+1.10%) |
Sep 22, 2006 | 20.93 | 20.93 | 20.26 | 20.86 | 1,452,306 | -0.07(-0.34%) |
Sep 21, 2006 | 21.15 | 21.27 | 20.88 | 20.93 | 1,554,673 | -0.21(-1.01%) |
Sep 20, 2006 | 20.39 | 21.19 | 20.39 | 21.15 | 1,450,707 | +0.82(+4.02%) |
Sep 19, 2006 | 19.81 | 20.47 | 19.66 | 20.33 | 3,017,672 | -0.36(-1.76%) |
Sep 18, 2006 | 20.85 | 20.93 | 20.57 | 20.69 | 1,384,440 | -0.25(-1.17%) |
Sep 15, 2006 | 20.64 | 21.30 | 20.54 | 20.94 | 1,420,681 | +0.35(+1.69%) |
Sep 14, 2006 | 21.25 | 21.26 | 20.30 | 20.59 | 2,796,938 | -0.84(-3.92%) |
Sep 13, 2006 | 21.57 | 21.62 | 20.95 | 21.43 | 3,336,741 | -0.14(-0.66%) |
Sep 12, 2006 | 20.37 | 21.62 | 20.31 | 21.57 | 2,874,582 | +1.28(+6.33%) |
Sep 11, 2006 | 20.01 | 20.39 | 19.79 | 20.29 | 2,098,870 | +0.32(+1.63%) |
Sep 08, 2006 | 19.42 | 20.01 | 19.31 | 19.97 | 1,634,830 | +0.54(+2.78%) |
Sep 07, 2006 | 19.72 | 19.80 | 19.27 | 19.43 | 1,155,514 | -0.48(-2.43%) |
Sep 06, 2006 | 20.00 | 20.05 | 19.62 | 19.91 | 1,389,618 | -0.14(-0.71%) |
Sep 05, 2006 | 19.97 | 20.08 | 19.81 | 20.05 | 1,002,921 | +0.19(+0.96%) |
Sep 01, 2006 | 19.82 | 20.00 | 19.70 | 19.86 | 987,555 | +0.13(+0.64%) |
Aug 31, 2006 | 19.24 | 19.75 | 19.24 | 19.74 | 1,280,749 | +0.47(+2.43%) |
Aug 30, 2006 | 19.35 | 19.54 | 19.22 | 19.27 | 679,333 | +0.04(+0.21%) |
Aug 29, 2006 | 18.91 | 19.51 | 18.79 | 19.23 | 1,355,454 | +0.44(+2.32%) |
Aug 28, 2006 | 18.39 | 18.95 | 18.32 | 18.79 | 773,117 | +0.40(+2.20%) |
Aug 25, 2006 | 18.49 | 18.63 | 18.21 | 18.39 | 1,038,229 | -0.21(-1.15%) |
Aug 24, 2006 | 18.87 | 18.93 | 18.29 | 18.60 | 963,736 | -0.33(-1.76%) |
Aug 23, 2006 | 18.82 | 19.15 | 18.63 | 18.93 | 806,460 | +0.02(+0.13%) |
Aug 22, 2006 | 18.97 | 19.10 | 18.86 | 18.91 | 655,759 | -0.11(-0.58%) |
Aug 21, 2006 | 19.41 | 19.41 | 18.86 | 19.02 | 1,235,489 | -0.53(-2.72%) |
Aug 18, 2006 | 19.71 | 19.76 | 19.20 | 19.55 | 739,631 | -0.08(-0.40%) |
Aug 17, 2006 | 19.23 | 19.93 | 19.15 | 19.63 | 1,425,865 | +0.48(+2.53%) |
Aug 16, 2006 | 18.55 | 19.22 | 18.55 | 19.15 | 2,764,093 | +0.29(+1.56%) |
Aug 15, 2006 | 18.65 | 18.86 | 18.35 | 18.86 | 1,234,867 | +0.52(+2.81%) |
Aug 14, 2006 | 17.74 | 18.61 | 17.71 | 18.34 | 1,383,544 | +0.59(+3.30%) |
Aug 11, 2006 | 17.78 | 17.94 | 17.53 | 17.75 | 1,323,845 | -0.01(-0.04%) |
Aug 10, 2006 | 17.29 | 17.91 | 17.17 | 17.76 | 2,490,115 | +0.37(+2.14%) |
Aug 09, 2006 | 18.11 | 18.13 | 17.36 | 17.39 | 1,628,495 | -0.62(-3.43%) |
Aug 08, 2006 | 18.40 | 18.51 | 17.90 | 18.01 | 2,289,638 | -0.34(-1.86%) |
Aug 07, 2006 | 18.86 | 18.86 | 18.17 | 18.35 | 2,683,720 | -0.51(-2.69%) |
Aug 04, 2006 | 18.69 | 19.19 | 18.59 | 18.86 | 2,533,506 | +0.39(+2.10%) |
Aug 03, 2006 | 18.14 | 18.60 | 17.59 | 18.47 | 2,846,693 | +0.25(+1.35%) |
Aug 02, 2006 | 17.86 | 18.27 | 17.83 | 18.22 | 2,392,590 | +0.49(+2.77%) |
Aug 01, 2006 | 18.17 | 18.21 | 17.59 | 17.73 | 1,484,691 | -0.39(-2.14%) |
Jul 31, 2006 | 18.42 | 18.42 | 18.11 | 18.12 | 1,093,771 | -0.25(-1.38%) |
Jul 28, 2006 | 18.40 | 18.45 | 18.08 | 18.37 | 1,468,440 | +0.10(+0.52%) |
Jul 27, 2006 | 18.56 | 18.83 | 18.22 | 18.28 | 1,279,042 | -0.16(-0.86%) |
Jul 26, 2006 | 18.61 | 18.63 | 18.12 | 18.43 | 1,593,432 | -0.17(-0.94%) |
Jul 25, 2006 | 18.51 | 18.79 | 18.38 | 18.61 | 1,955,387 | +0.06(+0.34%) |
Jul 24, 2006 | 18.13 | 18.76 | 18.14 | 18.55 | 2,327,707 | +0.41(+2.27%) |
Jul 21, 2006 | 17.90 | 18.27 | 17.53 | 18.13 | 3,417,291 | +0.35(+1.96%) |
Jul 20, 2006 | 18.59 | 18.78 | 17.75 | 17.78 | 3,211,278 | -0.86(-4.63%) |
Jul 19, 2006 | 18.62 | 19.23 | 18.44 | 18.65 | 4,289,931 | -0.23(-1.22%) |
Jul 18, 2006 | 19.70 | 19.89 | 18.63 | 18.88 | 2,246,020 | -0.67(-3.45%) |
Jul 17, 2006 | 19.51 | 19.77 | 19.34 | 19.55 | 1,697,454 | +0.10(+0.49%) |
Jul 14, 2006 | 19.58 | 19.58 | 19.13 | 19.46 | 1,799,963 | -0.17(-0.85%) |
Jul 13, 2006 | 19.86 | 19.87 | 19.47 | 19.62 | 1,888,314 | -0.21(-1.04%) |
Jul 12, 2006 | 20.23 | 20.39 | 19.76 | 19.83 | 2,661,442 | -0.36(-1.77%) |
Jul 11, 2006 | 20.34 | 20.44 | 19.82 | 20.19 | 3,142,782 | -0.24(-1.16%) |
Jul 10, 2006 | 20.12 | 20.56 | 20.08 | 20.42 | 1,008,674 | +0.40(+2.02%) |
Jul 07, 2006 | 20.61 | 20.62 | 19.93 | 20.02 | 1,303,423 | -0.59(-2.85%) |
Jul 06, 2006 | 20.42 | 20.61 | 20.08 | 20.61 | 2,881,701 | -0.45(-2.15%) |
Jul 05, 2006 | 21.21 | 21.30 | 20.86 | 21.06 | 1,888,975 | -0.31(-1.45%) |
Jul 03, 2006 | 21.42 | 21.51 | 21.21 | 21.37 | 1,134,640 | +0.00(+0.00%) |
Jun 30, 2006 | 21.51 | 21.51 | 21.35 | 21.37 | 1,515,553 | -0.13(-0.63%) |
Jun 29, 2006 | 20.77 | 21.50 | 20.58 | 21.50 | 3,184,791 | +1.06(+5.20%) |
Jun 28, 2006 | 21.15 | 21.37 | 19.99 | 20.44 | 7,235,018 | -1.55(-7.07%) |
Jun 27, 2006 | 22.08 | 22.15 | 21.84 | 21.99 | 1,155,550 | +0.01(+0.04%) |
Jun 26, 2006 | 21.99 | 22.17 | 21.79 | 21.99 | 833,151 | +0.10(+0.47%) |
Jun 23, 2006 | 21.91 | 22.21 | 21.73 | 21.88 | 722,846 | +0.02(+0.07%) |
Jun 22, 2006 | 21.75 | 21.98 | 21.72 | 21.87 | 1,085,210 | +0.13(+0.58%) |
Jun 21, 2006 | 21.46 | 22.00 | 21.45 | 21.74 | 693,257 | +0.25(+1.18%) |
Jun 20, 2006 | 21.65 | 21.76 | 21.43 | 21.49 | 922,778 | -0.14(-0.66%) |
Jun 19, 2006 | 21.96 | 22.19 | 21.50 | 21.63 | 1,170,525 | -0.25(-1.12%) |
Jun 16, 2006 | 22.10 | 22.36 | 21.78 | 21.88 | 1,102,606 | -0.16(-0.72%) |
Jun 15, 2006 | 21.68 | 22.08 | 21.61 | 22.03 | 1,601,390 | +0.57(+2.66%) |
Jun 14, 2006 | 21.80 | 21.89 | 21.28 | 21.46 | 1,801,384 | -0.39(-1.78%) |
Jun 13, 2006 | 22.60 | 22.63 | 21.76 | 21.85 | 1,743,301 | -0.64(-2.86%) |
Jun 12, 2006 | 23.26 | 23.26 | 22.45 | 22.49 | 936,915 | -0.63(-2.71%) |
Jun 09, 2006 | 23.38 | 23.64 | 23.12 | 23.12 | 1,679,370 | +0.25(+1.11%) |
Jun 08, 2006 | 22.39 | 22.99 | 22.13 | 22.87 | 1,974,170 | +0.36(+1.59%) |
Jun 07, 2006 | 22.76 | 23.05 | 22.51 | 22.51 | 1,986,682 | -0.25(-1.08%) |
Jun 06, 2006 | 22.28 | 22.82 | 22.15 | 22.76 | 2,805,839 | +0.57(+2.57%) |
Jun 05, 2006 | 23.16 | 23.16 | 22.05 | 22.19 | 2,353,761 | -0.92(-3.98%) |
Jun 02, 2006 | 23.34 | 23.40 | 22.80 | 23.10 | 1,101,843 | -0.01(-0.03%) |
Jun 01, 2006 | 23.35 | 23.35 | 22.72 | 23.11 | 2,297,580 | -0.10(-0.41%) |
May 31, 2006 | 23.44 | 23.60 | 23.03 | 23.21 | 1,403,738 | -0.30(-1.28%) |
May 30, 2006 | 23.79 | 23.79 | 23.44 | 23.51 | 1,832,936 | -0.34(-1.43%) |
May 26, 2006 | 23.56 | 23.88 | 23.55 | 23.85 | 1,266,526 | +0.30(+1.28%) |
May 25, 2006 | 23.27 | 23.62 | 22.98 | 23.55 | 1,930,416 | +0.26(+1.12%) |
May 24, 2006 | 23.95 | 23.91 | 22.93 | 23.29 | 2,882,904 | -0.67(-2.78%) |
May 23, 2006 | 24.33 | 24.42 | 23.95 | 23.95 | 1,660,961 | -0.13(-0.56%) |
May 22, 2006 | 24.01 | 24.30 | 23.91 | 24.09 | 1,775,894 | -0.17(-0.72%) |
May 19, 2006 | 24.58 | 24.58 | 23.97 | 24.26 | 2,330,732 | +0.21(+0.86%) |
May 18, 2006 | 24.26 | 24.58 | 23.93 | 24.06 | 1,528,152 | -0.08(-0.33%) |
May 17, 2006 | 24.58 | 24.75 | 23.76 | 24.14 | 4,188,224 | -0.60(-2.44%) |
May 16, 2006 | 25.37 | 25.41 | 24.65 | 24.74 | 1,736,222 | -0.59(-2.35%) |
May 15, 2006 | 25.35 | 25.68 | 25.21 | 25.33 | 1,336,083 | -0.07(-0.28%) |
May 12, 2006 | 26.30 | 26.41 | 25.33 | 25.40 | 2,181,931 | -0.29(-1.11%) |
May 11, 2006 | 26.28 | 26.28 | 25.54 | 25.69 | 1,240,121 | -0.33(-1.25%) |
May 10, 2006 | 26.44 | 26.52 | 25.83 | 26.01 | 1,340,712 | +0.19(+0.74%) |
May 09, 2006 | 26.05 | 26.31 | 25.69 | 25.82 | 943,973 | -0.13(-0.52%) |
May 08, 2006 | 25.81 | 26.05 | 25.76 | 25.96 | 1,052,606 | +0.03(+0.12%) |
May 05, 2006 | 25.90 | 26.00 | 25.73 | 25.93 | 2,675,143 | +0.19(+0.74%) |
May 04, 2006 | 25.52 | 25.90 | 25.42 | 25.74 | 2,639,062 | +0.27(+1.06%) |
May 03, 2006 | 25.34 | 25.57 | 25.29 | 25.47 | 1,859,840 | +0.21(+0.82%) |
May 02, 2006 | 24.98 | 25.47 | 24.82 | 25.26 | 2,294,014 | +0.44(+1.79%) |