Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.63 | 19.70 | 19.32 | 19.43 | 6,584,769 | -0.20(-1.02%) |
Feb 27, 2007 | 19.89 | 19.98 | 19.12 | 19.63 | 7,678,990 | -0.60(-2.96%) |
Feb 26, 2007 | 20.20 | 20.52 | 20.11 | 20.23 | 6,441,606 | +0.15(+0.75%) |
Feb 23, 2007 | 20.05 | 20.12 | 19.95 | 20.07 | 4,947,143 | +0.03(+0.13%) |
Feb 22, 2007 | 20.31 | 20.36 | 20.01 | 20.05 | 3,929,599 | -0.22(-1.09%) |
Feb 21, 2007 | 20.34 | 20.31 | 19.92 | 20.27 | 7,350,983 | -0.08(-0.37%) |
Feb 20, 2007 | 20.20 | 20.38 | 20.17 | 20.34 | 4,511,159 | -0.05(-0.26%) |
Feb 16, 2007 | 20.26 | 20.41 | 20.03 | 20.40 | 8,199,244 | +0.23(+1.15%) |
Feb 15, 2007 | 20.07 | 20.24 | 19.96 | 20.17 | 6,549,765 | +0.01(+0.05%) |
Feb 14, 2007 | 19.98 | 20.24 | 19.93 | 20.16 | 6,299,283 | +0.05(+0.24%) |
Feb 13, 2007 | 19.71 | 20.12 | 19.70 | 20.11 | 9,868,568 | +0.52(+2.67%) |
Feb 12, 2007 | 19.39 | 19.62 | 19.39 | 19.58 | 4,960,676 | +0.23(+1.17%) |
Feb 09, 2007 | 19.60 | 19.70 | 19.31 | 19.36 | 5,117,351 | -0.37(-1.89%) |
Feb 08, 2007 | 19.37 | 19.82 | 19.33 | 19.73 | 10,046,158 | +0.28(+1.44%) |
Feb 07, 2007 | 19.12 | 19.46 | 19.07 | 19.45 | 8,299,813 | +0.38(+2.01%) |
Feb 06, 2007 | 18.82 | 19.10 | 18.79 | 19.06 | 4,112,772 | +0.21(+1.12%) |
Feb 05, 2007 | 18.84 | 18.91 | 18.65 | 18.85 | 5,623,159 | +0.02(+0.11%) |
Feb 02, 2007 | 18.54 | 19.04 | 18.49 | 18.83 | 8,559,478 | +0.37(+1.99%) |
Feb 01, 2007 | 18.44 | 18.52 | 18.14 | 18.47 | 8,325,928 | +0.27(+1.48%) |
Jan 31, 2007 | 17.93 | 18.29 | 17.88 | 18.20 | 4,550,608 | +0.23(+1.29%) |
Jan 30, 2007 | 17.84 | 18.04 | 17.83 | 17.96 | 4,060,913 | +0.07(+0.39%) |
Jan 29, 2007 | 17.79 | 18.03 | 17.75 | 17.89 | 7,467,665 | +0.16(+0.91%) |
Jan 26, 2007 | 17.82 | 17.83 | 17.68 | 17.73 | 5,403,685 | -0.10(-0.55%) |
Jan 25, 2007 | 18.30 | 18.34 | 17.74 | 17.83 | 8,733,946 | -0.53(-2.88%) |
Jan 24, 2007 | 18.35 | 18.44 | 18.24 | 18.36 | 4,227,787 | +0.05(+0.26%) |
Jan 23, 2007 | 18.29 | 18.55 | 18.24 | 18.31 | 5,237,182 | -0.05(-0.29%) |
Jan 22, 2007 | 18.72 | 18.72 | 18.31 | 18.36 | 4,072,211 | -0.36(-1.90%) |
Jan 19, 2007 | 18.74 | 18.81 | 18.57 | 18.72 | 3,898,114 | +0.09(+0.46%) |
Jan 18, 2007 | 18.55 | 18.71 | 18.50 | 18.63 | 2,354,574 | +0.15(+0.82%) |
Jan 17, 2007 | 18.66 | 18.74 | 18.48 | 18.48 | 4,936,586 | -0.24(-1.30%) |
Jan 16, 2007 | 18.51 | 18.72 | 18.43 | 18.72 | 3,324,518 | +0.21(+1.14%) |
Jan 12, 2007 | 18.47 | 18.62 | 18.40 | 18.51 | 2,719,437 | -0.01(-0.06%) |
Jan 11, 2007 | 18.30 | 18.66 | 18.30 | 18.52 | 2,977,990 | +0.22(+1.18%) |
Jan 10, 2007 | 18.23 | 18.36 | 18.05 | 18.31 | 3,823,659 | +0.09(+0.47%) |
Jan 09, 2007 | 18.28 | 18.38 | 18.09 | 18.22 | 4,227,787 | -0.07(-0.38%) |
Jan 08, 2007 | 18.00 | 18.41 | 17.96 | 18.29 | 4,851,204 | +0.23(+1.26%) |
Jan 05, 2007 | 18.36 | 18.49 | 18.05 | 18.07 | 5,511,848 | -0.38(-2.05%) |
Jan 04, 2007 | 18.71 | 18.71 | 18.43 | 18.44 | 5,111,424 | -0.26(-1.41%) |
Jan 03, 2007 | 18.48 | 18.82 | 18.48 | 18.71 | 5,178,655 | +0.30(+1.61%) |
Dec 29, 2006 | 18.37 | 18.54 | 18.28 | 18.41 | 2,526,449 | -0.01(-0.03%) |
Dec 28, 2006 | 18.50 | 18.56 | 18.36 | 18.42 | 1,966,188 | -0.08(-0.44%) |
Dec 27, 2006 | 18.38 | 18.55 | 18.38 | 18.50 | 2,631,463 | +0.16(+0.88%) |
Dec 26, 2006 | 18.33 | 18.38 | 18.29 | 18.34 | 1,751,345 | +0.09(+0.47%) |
Dec 22, 2006 | 18.50 | 18.50 | 18.13 | 18.25 | 4,841,944 | -0.25(-1.37%) |
Dec 21, 2006 | 18.67 | 18.76 | 18.48 | 18.50 | 2,456,069 | -0.16(-0.87%) |
Dec 20, 2006 | 18.58 | 18.70 | 18.51 | 18.67 | 2,825,748 | +0.08(+0.44%) |
Dec 19, 2006 | 18.49 | 18.63 | 18.36 | 18.58 | 3,645,858 | +0.09(+0.50%) |
Dec 18, 2006 | 18.78 | 18.88 | 18.49 | 18.49 | 3,586,961 | -0.29(-1.52%) |
Dec 15, 2006 | 18.80 | 19.03 | 18.60 | 18.78 | 6,130,264 | +0.04(+0.23%) |
Dec 14, 2006 | 18.52 | 18.78 | 18.38 | 18.74 | 4,024,797 | +0.21(+1.14%) |
Dec 13, 2006 | 18.25 | 18.59 | 18.25 | 18.52 | 4,731,373 | +0.36(+1.99%) |
Dec 12, 2006 | 18.18 | 18.30 | 18.09 | 18.16 | 4,323,726 | -0.02(-0.09%) |
Dec 11, 2006 | 18.31 | 18.33 | 18.13 | 18.18 | 4,098,881 | -0.17(-0.91%) |
Dec 08, 2006 | 18.20 | 18.39 | 18.20 | 18.35 | 4,027,761 | +0.15(+0.83%) |
Dec 07, 2006 | 18.33 | 18.49 | 18.16 | 18.20 | 4,220,935 | -0.03(-0.18%) |
Dec 06, 2006 | 18.09 | 18.48 | 18.09 | 18.23 | 6,071,552 | +0.14(+0.78%) |
Dec 05, 2006 | 18.06 | 18.18 | 17.96 | 18.09 | 5,520,738 | +0.10(+0.57%) |
Dec 04, 2006 | 17.95 | 18.06 | 17.93 | 17.98 | 3,865,887 | +0.08(+0.42%) |
Dec 01, 2006 | 17.98 | 18.19 | 17.76 | 17.91 | 5,949,870 | +0.04(+0.21%) |
Nov 30, 2006 | 17.60 | 17.98 | 17.50 | 17.87 | 4,162,408 | +0.30(+1.69%) |
Nov 29, 2006 | 17.61 | 17.80 | 17.51 | 17.57 | 3,179,499 | -0.03(-0.15%) |
Nov 28, 2006 | 17.55 | 17.78 | 17.52 | 17.60 | 5,510,922 | +0.21(+1.18%) |
Nov 27, 2006 | 17.68 | 17.76 | 17.39 | 17.40 | 2,923,539 | -0.35(-1.95%) |
Nov 24, 2006 | 17.52 | 17.80 | 17.52 | 17.74 | 1,150,894 | +0.11(+0.64%) |
Nov 22, 2006 | 17.63 | 17.70 | 17.55 | 17.63 | 3,455,647 | -0.01(-0.03%) |
Nov 21, 2006 | 17.66 | 17.74 | 17.56 | 17.63 | 2,657,207 | -0.05(-0.27%) |
Nov 20, 2006 | 17.77 | 17.98 | 17.68 | 17.68 | 2,440,696 | -0.05(-0.27%) |
Nov 17, 2006 | 17.76 | 17.82 | 17.50 | 17.73 | 4,273,349 | -0.09(-0.52%) |
Nov 16, 2006 | 17.73 | 17.96 | 17.71 | 17.82 | 4,124,070 | +0.12(+0.67%) |
Nov 15, 2006 | 17.77 | 17.89 | 17.63 | 17.70 | 4,105,363 | -0.18(-1.03%) |
Nov 14, 2006 | 17.51 | 17.91 | 17.48 | 17.89 | 3,930,155 | +0.34(+1.94%) |
Nov 13, 2006 | 17.29 | 17.59 | 17.28 | 17.55 | 4,046,282 | +0.15(+0.84%) |
Nov 10, 2006 | 17.42 | 17.53 | 17.32 | 17.40 | 2,444,215 | +0.03(+0.19%) |
Nov 09, 2006 | 17.55 | 17.63 | 17.34 | 17.37 | 3,165,979 | -0.17(-0.99%) |
Nov 08, 2006 | 17.40 | 17.61 | 17.36 | 17.54 | 3,879,963 | +0.14(+0.81%) |
Nov 07, 2006 | 17.36 | 17.64 | 17.33 | 17.40 | 2,947,431 | +0.04(+0.22%) |
Nov 06, 2006 | 17.28 | 17.48 | 17.28 | 17.36 | 4,845,648 | +0.13(+0.75%) |
Nov 03, 2006 | 17.55 | 17.60 | 17.20 | 17.23 | 6,024,880 | -0.31(-1.78%) |
Nov 02, 2006 | 17.62 | 17.71 | 17.31 | 17.55 | 7,360,799 | -0.29(-1.63%) |
Nov 01, 2006 | 18.03 | 18.26 | 17.84 | 17.84 | 4,811,384 | -0.17(-0.93%) |
Oct 31, 2006 | 18.33 | 18.45 | 18.00 | 18.01 | 4,680,070 | -0.32(-1.74%) |
Oct 30, 2006 | 18.14 | 18.36 | 18.14 | 18.33 | 2,919,279 | +0.10(+0.53%) |
Oct 27, 2006 | 18.35 | 18.43 | 18.20 | 18.23 | 3,245,434 | -0.15(-0.79%) |
Oct 26, 2006 | 18.02 | 18.41 | 17.99 | 18.37 | 3,168,757 | +0.36(+1.98%) |
Oct 25, 2006 | 18.15 | 18.21 | 17.94 | 18.02 | 3,095,599 | -0.12(-0.68%) |
Oct 24, 2006 | 18.16 | 18.34 | 18.08 | 18.14 | 3,467,686 | -0.02(-0.12%) |
Oct 23, 2006 | 18.21 | 18.25 | 18.07 | 18.16 | 3,478,983 | -0.09(-0.50%) |
Oct 20, 2006 | 18.36 | 18.42 | 18.24 | 18.25 | 4,045,541 | -0.06(-0.32%) |
Oct 19, 2006 | 18.56 | 18.63 | 18.30 | 18.31 | 5,681,500 | -0.33(-1.77%) |
Oct 18, 2006 | 18.69 | 18.76 | 18.44 | 18.64 | 3,960,344 | +0.01(+0.03%) |
Oct 17, 2006 | 18.74 | 18.89 | 18.62 | 18.64 | 4,518,752 | -0.18(-0.98%) |
Oct 16, 2006 | 18.90 | 18.98 | 18.62 | 18.82 | 4,999,742 | -0.40(-2.08%) |
Oct 13, 2006 | 18.84 | 19.24 | 18.77 | 19.22 | 3,523,619 | +0.33(+1.74%) |
Oct 12, 2006 | 18.90 | 19.02 | 18.83 | 18.89 | 3,289,514 | +0.06(+0.34%) |
Oct 11, 2006 | 18.76 | 19.00 | 18.74 | 18.83 | 3,012,995 | -0.06(-0.34%) |
Oct 10, 2006 | 18.96 | 19.01 | 18.79 | 18.89 | 3,046,518 | -0.12(-0.62%) |
Oct 09, 2006 | 19.05 | 19.06 | 18.83 | 19.01 | 2,507,928 | -0.07(-0.37%) |
Oct 06, 2006 | 18.95 | 19.11 | 18.77 | 19.08 | 3,065,224 | +0.08(+0.43%) |
Oct 05, 2006 | 18.76 | 19.05 | 18.74 | 19.00 | 3,877,926 | +0.21(+1.12%) |
Oct 04, 2006 | 18.67 | 18.81 | 18.55 | 18.79 | 3,300,256 | +0.04(+0.20%) |
Oct 03, 2006 | 18.86 | 18.94 | 18.57 | 18.75 | 2,750,738 | -0.11(-0.57%) |
Oct 02, 2006 | 18.74 | 18.95 | 18.58 | 18.86 | 3,468,612 | +0.16(+0.87%) |
Sep 29, 2006 | 18.70 | 18.71 | 18.45 | 18.70 | 4,029,427 | -0.08(-0.43%) |
Sep 28, 2006 | 18.85 | 18.90 | 18.63 | 18.78 | 2,325,311 | +0.03(+0.17%) |
Sep 27, 2006 | 18.58 | 18.75 | 18.42 | 18.75 | 3,493,059 | +0.14(+0.73%) |
Sep 26, 2006 | 18.47 | 18.71 | 18.40 | 18.61 | 2,924,835 | +0.15(+0.82%) |
Sep 25, 2006 | 18.49 | 18.56 | 18.17 | 18.46 | 3,495,838 | +0.07(+0.38%) |
Sep 22, 2006 | 18.14 | 18.47 | 18.11 | 18.39 | 4,272,979 | +0.22(+1.22%) |
Sep 21, 2006 | 18.44 | 18.61 | 18.10 | 18.17 | 4,785,825 | -0.21(-1.12%) |
Sep 20, 2006 | 18.33 | 18.57 | 18.30 | 18.37 | 4,316,688 | +0.10(+0.53%) |
Sep 19, 2006 | 18.56 | 18.68 | 18.23 | 18.28 | 5,615,566 | -0.18(-0.97%) |
Sep 18, 2006 | 18.50 | 18.61 | 18.36 | 18.45 | 4,805,642 | +0.10(+0.53%) |
Sep 15, 2006 | 18.71 | 18.78 | 18.30 | 18.36 | 12,637,060 | -0.40(-2.16%) |
Sep 14, 2006 | 19.39 | 19.46 | 18.68 | 18.76 | 8,936,751 | -0.49(-2.52%) |
Sep 13, 2006 | 19.08 | 19.30 | 19.05 | 19.25 | 7,154,105 | +0.08(+0.42%) |
Sep 12, 2006 | 18.90 | 19.22 | 18.89 | 19.17 | 5,628,901 | +0.31(+1.66%) |
Sep 11, 2006 | 18.90 | 19.03 | 18.85 | 18.85 | 4,305,390 | -0.09(-0.46%) |
Sep 08, 2006 | 18.86 | 19.01 | 18.77 | 18.94 | 2,302,530 | +0.08(+0.43%) |
Sep 07, 2006 | 18.90 | 19.01 | 18.71 | 18.86 | 3,696,049 | -0.04(-0.23%) |
Sep 06, 2006 | 19.01 | 19.03 | 18.86 | 18.90 | 3,034,850 | -0.11(-0.57%) |
Sep 05, 2006 | 18.90 | 19.03 | 18.85 | 19.01 | 2,475,331 | +0.11(+0.57%) |
Sep 01, 2006 | 18.92 | 19.00 | 18.82 | 18.90 | 2,496,074 | +0.13(+0.69%) |
Aug 31, 2006 | 18.90 | 18.92 | 18.74 | 18.77 | 3,671,417 | -0.06(-0.32%) |
Aug 30, 2006 | 18.90 | 18.95 | 18.79 | 18.83 | 1,915,070 | -0.03(-0.17%) |
Aug 29, 2006 | 18.81 | 19.01 | 18.78 | 18.87 | 3,231,173 | +0.10(+0.55%) |
Aug 28, 2006 | 18.90 | 19.03 | 18.71 | 18.76 | 4,426,332 | -0.17(-0.91%) |
Aug 25, 2006 | 18.90 | 19.02 | 18.81 | 18.94 | 2,199,553 | -0.01(-0.03%) |
Aug 24, 2006 | 19.14 | 19.19 | 18.79 | 18.94 | 2,976,879 | -0.17(-0.90%) |
Aug 23, 2006 | 19.03 | 19.22 | 18.76 | 19.11 | 3,800,323 | +0.22(+1.17%) |
Aug 22, 2006 | 18.80 | 18.99 | 18.80 | 18.89 | 2,459,217 | +0.10(+0.55%) |
Aug 21, 2006 | 18.72 | 18.85 | 18.65 | 18.79 | 2,403,099 | -0.02(-0.11%) |
Aug 18, 2006 | 18.88 | 18.91 | 18.69 | 18.81 | 2,309,197 | -0.04(-0.20%) |
Aug 17, 2006 | 18.90 | 19.04 | 18.72 | 18.85 | 5,384,979 | -0.05(-0.26%) |
Aug 16, 2006 | 18.63 | 18.98 | 18.63 | 18.90 | 7,167,810 | +0.26(+1.42%) |
Aug 15, 2006 | 18.57 | 18.67 | 18.43 | 18.63 | 2,772,037 | +0.28(+1.50%) |
Aug 14, 2006 | 18.43 | 18.71 | 18.30 | 18.36 | 3,527,323 | -0.05(-0.29%) |
Aug 11, 2006 | 18.60 | 18.68 | 18.34 | 18.41 | 1,822,651 | -0.28(-1.50%) |
Aug 10, 2006 | 18.72 | 18.82 | 18.58 | 18.69 | 2,902,980 | -0.19(-1.00%) |
Aug 09, 2006 | 18.82 | 19.04 | 18.76 | 18.88 | 5,690,761 | +0.22(+1.16%) |
Aug 08, 2006 | 18.61 | 18.87 | 18.49 | 18.67 | 4,343,544 | +0.18(+0.96%) |
Aug 07, 2006 | 18.25 | 18.62 | 18.21 | 18.49 | 2,915,945 | +0.32(+1.78%) |
Aug 04, 2006 | 18.74 | 18.76 | 17.98 | 18.16 | 3,551,956 | -0.31(-1.67%) |
Aug 03, 2006 | 18.13 | 18.64 | 18.11 | 18.47 | 3,205,614 | +0.35(+1.94%) |
Aug 02, 2006 | 18.11 | 18.33 | 17.97 | 18.12 | 3,837,365 | +0.15(+0.81%) |
Aug 01, 2006 | 18.68 | 18.71 | 17.92 | 17.97 | 5,084,939 | -0.56(-3.03%) |
Jul 31, 2006 | 18.11 | 18.61 | 18.11 | 18.54 | 5,372,755 | +0.24(+1.33%) |
Jul 28, 2006 | 17.82 | 18.30 | 17.66 | 18.29 | 7,387,284 | +0.54(+3.04%) |
Jul 27, 2006 | 17.94 | 18.20 | 17.72 | 17.75 | 3,053,927 | -0.14(-0.78%) |
Jul 26, 2006 | 18.08 | 18.15 | 17.77 | 17.89 | 2,559,972 | -0.17(-0.93%) |
Jul 25, 2006 | 17.59 | 18.11 | 17.53 | 18.06 | 3,189,130 | +0.53(+3.02%) |
Jul 24, 2006 | 17.14 | 17.58 | 17.02 | 17.53 | 3,651,043 | +0.43(+2.53%) |
Jul 21, 2006 | 17.56 | 17.68 | 17.04 | 17.10 | 4,983,259 | -0.45(-2.58%) |
Jul 20, 2006 | 17.89 | 18.13 | 17.53 | 17.55 | 3,219,875 | -0.35(-1.96%) |
Jul 19, 2006 | 17.60 | 18.10 | 17.60 | 17.90 | 6,937,594 | +0.37(+2.12%) |
Jul 18, 2006 | 17.56 | 17.74 | 17.25 | 17.53 | 2,786,113 | +0.02(+0.09%) |
Jul 17, 2006 | 17.52 | 17.80 | 17.45 | 17.52 | 3,829,586 | +0.04(+0.25%) |
Jul 14, 2006 | 17.46 | 17.53 | 17.07 | 17.47 | 4,758,784 | +0.36(+2.08%) |
Jul 13, 2006 | 17.44 | 17.49 | 17.09 | 17.12 | 6,437,713 | -0.23(-1.31%) |
Jul 12, 2006 | 17.68 | 17.78 | 17.21 | 17.34 | 2,271,229 | -0.26(-1.50%) |
Jul 11, 2006 | 17.60 | 17.63 | 17.15 | 17.61 | 3,115,787 | -0.05(-0.31%) |
Jul 10, 2006 | 17.82 | 17.95 | 17.60 | 17.66 | 2,164,734 | -0.02(-0.12%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.55 | 17.68 | 3,132,641 | -0.11(-0.64%) |
Jul 06, 2006 | 17.61 | 17.85 | 17.55 | 17.80 | 3,242,841 | +0.17(+0.98%) |
Jul 05, 2006 | 17.63 | 17.75 | 17.36 | 17.62 | 3,969,975 | -0.01(-0.06%) |
Jul 03, 2006 | 17.56 | 17.66 | 17.52 | 17.63 | 1,517,425 | +0.19(+1.11%) |
Jun 30, 2006 | 17.35 | 17.64 | 17.32 | 17.44 | 6,913,517 | +0.18(+1.06%) |
Jun 29, 2006 | 17.03 | 17.28 | 17.01 | 17.26 | 5,362,939 | +0.37(+2.17%) |
Jun 28, 2006 | 16.94 | 16.98 | 16.78 | 16.89 | 3,836,068 | +0.06(+0.35%) |
Jun 27, 2006 | 17.23 | 17.47 | 16.79 | 16.83 | 5,929,867 | -0.46(-2.69%) |
Jun 26, 2006 | 17.14 | 17.35 | 17.14 | 17.29 | 1,966,374 | +0.15(+0.85%) |
Jun 23, 2006 | 17.30 | 17.34 | 17.09 | 17.15 | 2,717,215 | -0.25(-1.43%) |
Jun 22, 2006 | 17.35 | 17.52 | 17.25 | 17.40 | 3,602,889 | -0.01(-0.03%) |
Jun 21, 2006 | 16.97 | 17.46 | 16.97 | 17.40 | 3,880,519 | +0.39(+2.32%) |
Jun 20, 2006 | 16.92 | 17.13 | 16.79 | 17.01 | 3,393,416 | +0.18(+1.06%) |
Jun 19, 2006 | 17.13 | 17.18 | 16.74 | 16.83 | 3,284,513 | -0.32(-1.89%) |
Jun 16, 2006 | 17.25 | 17.27 | 17.02 | 17.15 | 4,850,463 | -0.09(-0.53%) |
Jun 15, 2006 | 17.01 | 17.35 | 16.99 | 17.25 | 6,287,693 | +0.39(+2.34%) |
Jun 14, 2006 | 16.66 | 16.86 | 16.63 | 16.85 | 4,063,506 | +0.22(+1.33%) |
Jun 13, 2006 | 17.09 | 17.15 | 16.57 | 16.63 | 5,334,973 | -0.42(-2.44%) |
Jun 12, 2006 | 17.32 | 17.43 | 17.05 | 17.05 | 2,641,834 | -0.33(-1.90%) |
Jun 09, 2006 | 17.57 | 17.65 | 17.29 | 17.37 | 2,570,158 | -0.24(-1.35%) |
Jun 08, 2006 | 17.27 | 17.68 | 16.88 | 17.61 | 5,420,169 | +0.35(+2.00%) |
Jun 07, 2006 | 17.69 | 17.69 | 17.27 | 17.27 | 5,618,529 | -0.42(-2.35%) |
Jun 06, 2006 | 18.30 | 18.31 | 17.59 | 17.68 | 6,117,299 | -0.25(-1.39%) |
Jun 05, 2006 | 18.33 | 18.46 | 17.90 | 17.93 | 4,573,945 | -0.32(-1.77%) |
Jun 02, 2006 | 18.36 | 18.36 | 17.96 | 18.25 | 3,688,826 | -0.13(-0.73%) |
Jun 01, 2006 | 18.28 | 18.40 | 18.24 | 18.39 | 3,808,102 | +0.04(+0.24%) |
May 31, 2006 | 17.84 | 18.35 | 17.84 | 18.35 | 4,648,770 | +0.54(+3.03%) |
May 30, 2006 | 18.08 | 18.28 | 17.81 | 17.81 | 3,774,393 | -0.51(-2.77%) |
May 26, 2006 | 18.06 | 18.35 | 17.98 | 18.31 | 3,664,749 | +0.50(+2.79%) |
May 25, 2006 | 17.64 | 17.89 | 17.62 | 17.82 | 4,586,354 | +0.32(+1.82%) |
May 24, 2006 | 17.75 | 17.75 | 17.27 | 17.50 | 6,786,833 | -0.25(-1.40%) |
May 23, 2006 | 18.15 | 18.50 | 17.74 | 17.75 | 4,211,859 | -0.32(-1.76%) |
May 22, 2006 | 18.16 | 18.20 | 17.82 | 18.07 | 3,819,955 | -0.14(-0.74%) |
May 19, 2006 | 18.03 | 18.48 | 18.03 | 18.20 | 6,151,563 | +0.37(+2.09%) |
May 18, 2006 | 18.06 | 18.14 | 17.79 | 17.83 | 4,011,092 | -0.16(-0.87%) |
May 17, 2006 | 18.28 | 18.38 | 17.86 | 17.98 | 4,483,377 | -0.54(-2.91%) |
May 16, 2006 | 18.89 | 18.89 | 18.45 | 18.52 | 4,896,025 | -0.27(-1.44%) |
May 15, 2006 | 18.71 | 18.91 | 18.44 | 18.79 | 6,036,548 | +0.11(+0.61%) |
May 12, 2006 | 19.26 | 19.26 | 18.63 | 18.68 | 6,169,343 | -0.58(-3.00%) |
May 11, 2006 | 19.98 | 20.03 | 19.11 | 19.26 | 7,222,818 | -0.69(-3.44%) |
May 10, 2006 | 20.22 | 20.25 | 19.91 | 19.94 | 3,392,120 | -0.35(-1.73%) |
May 09, 2006 | 20.24 | 20.51 | 20.19 | 20.30 | 3,883,297 | +0.01(+0.03%) |
May 08, 2006 | 20.23 | 20.29 | 20.08 | 20.29 | 3,291,181 | +0.08(+0.37%) |
May 05, 2006 | 20.09 | 20.25 | 20.05 | 20.21 | 8,923,045 | +0.25(+1.27%) |
May 04, 2006 | 20.21 | 20.22 | 19.85 | 19.96 | 7,865,681 | -0.05(-0.24%) |
May 03, 2006 | 20.03 | 20.19 | 19.98 | 20.01 | 6,676,448 | +0.05(+0.27%) |
May 02, 2006 | 19.59 | 19.98 | 19.56 | 19.96 | 3,833,290 | +0.37(+1.90%) |
May 01, 2006 | 19.62 | 19.89 | 19.53 | 19.58 | 3,675,306 | -0.04(-0.22%) |
Apr 28, 2006 | 19.48 | 19.69 | 19.33 | 19.63 | 4,893,802 | +0.12(+0.61%) |
Apr 27, 2006 | 19.83 | 19.83 | 19.42 | 19.51 | 5,363,495 | -0.33(-1.69%) |
Apr 26, 2006 | 19.87 | 19.93 | 19.64 | 19.84 | 6,062,292 | +0.01(+0.05%) |
Apr 25, 2006 | 20.38 | 20.39 | 19.66 | 19.83 | 6,374,186 | -0.48(-2.34%) |
Apr 24, 2006 | 20.02 | 20.38 | 20.01 | 20.31 | 4,495,601 | +0.23(+1.16%) |
Apr 21, 2006 | 20.36 | 20.36 | 19.97 | 20.07 | 4,950,847 | -0.15(-0.72%) |
Apr 20, 2006 | 20.09 | 20.37 | 19.99 | 20.22 | 6,961,116 | +0.14(+0.67%) |
Apr 19, 2006 | 19.52 | 20.18 | 19.38 | 20.09 | 13,508,658 | +0.53(+2.73%) |
Apr 18, 2006 | 18.90 | 19.59 | 18.90 | 19.55 | 7,943,099 | +0.76(+4.02%) |
Apr 17, 2006 | 18.67 | 18.92 | 18.64 | 18.79 | 2,966,693 | +0.18(+0.96%) |
Apr 13, 2006 | 18.53 | 18.68 | 18.37 | 18.62 | 2,786,113 | +0.09(+0.47%) |
Apr 12, 2006 | 18.63 | 18.69 | 18.44 | 18.53 | 2,928,725 | -0.08(-0.44%) |
Apr 11, 2006 | 18.95 | 19.12 | 18.59 | 18.61 | 7,023,346 | +0.25(+1.38%) |
Apr 10, 2006 | 18.55 | 18.57 | 18.34 | 18.36 | 5,075,864 | -0.22(-1.16%) |
Apr 07, 2006 | 18.61 | 18.75 | 18.55 | 18.57 | 3,567,329 | -0.06(-0.35%) |
Apr 06, 2006 | 18.48 | 18.70 | 18.42 | 18.64 | 6,803,317 | +0.10(+0.52%) |
Apr 05, 2006 | 18.76 | 18.84 | 18.21 | 18.54 | 7,542,675 | -0.30(-1.60%) |
Apr 04, 2006 | 19.18 | 19.38 | 18.79 | 18.84 | 14,229,125 | +0.10(+0.52%) |
Apr 03, 2006 | 18.73 | 19.05 | 18.65 | 18.75 | 6,369,185 | +0.08(+0.43%) |
Mar 31, 2006 | 18.66 | 18.78 | 18.54 | 18.67 | 4,325,763 | -0.04(-0.20%) |
Mar 30, 2006 | 18.63 | 18.85 | 18.54 | 18.70 | 4,004,424 | +0.03(+0.17%) |
Mar 29, 2006 | 18.52 | 18.77 | 18.52 | 18.67 | 3,628,077 | +0.11(+0.61%) |
Mar 28, 2006 | 18.88 | 18.88 | 18.50 | 18.56 | 4,028,872 | -0.29(-1.52%) |
Mar 27, 2006 | 18.54 | 18.92 | 18.50 | 18.84 | 3,981,273 | +0.25(+1.37%) |
Mar 24, 2006 | 18.56 | 18.67 | 18.50 | 18.59 | 3,135,419 | +0.09(+0.47%) |
Mar 23, 2006 | 18.64 | 18.68 | 18.44 | 18.50 | 3,679,010 | -0.10(-0.52%) |
Mar 22, 2006 | 18.28 | 18.70 | 18.20 | 18.60 | 6,405,116 | -0.03(-0.17%) |
Mar 21, 2006 | 18.95 | 19.15 | 18.57 | 18.63 | 4,365,584 | -0.33(-1.77%) |
Mar 20, 2006 | 18.95 | 19.07 | 18.77 | 18.97 | 3,713,644 | -0.04(-0.23%) |
Mar 17, 2006 | 19.36 | 19.38 | 18.97 | 19.01 | 6,211,016 | -0.19(-1.01%) |
Mar 16, 2006 | 19.45 | 19.65 | 19.07 | 19.21 | 4,560,980 | -0.19(-0.97%) |
Mar 15, 2006 | 19.05 | 19.43 | 19.02 | 19.39 | 6,589,585 | +0.40(+2.10%) |
Mar 14, 2006 | 18.68 | 19.07 | 18.61 | 18.99 | 5,037,155 | +0.29(+1.53%) |
Mar 13, 2006 | 18.58 | 18.91 | 18.54 | 18.71 | 6,290,656 | +0.24(+1.29%) |
Mar 10, 2006 | 18.33 | 18.56 | 18.10 | 18.47 | 7,475,259 | +0.52(+2.92%) |
Mar 09, 2006 | 17.86 | 18.03 | 17.86 | 17.95 | 7,380,802 | +0.10(+0.54%) |
Mar 08, 2006 | 17.55 | 17.88 | 17.54 | 17.85 | 7,234,486 | +0.37(+2.10%) |
Mar 07, 2006 | 17.53 | 17.66 | 17.34 | 17.48 | 5,059,380 | -0.13(-0.74%) |
Mar 06, 2006 | 17.67 | 17.76 | 17.50 | 17.61 | 2,837,972 | +0.01(+0.06%) |
Mar 03, 2006 | 17.71 | 17.79 | 17.53 | 17.60 | 2,374,762 | -0.12(-0.67%) |
Mar 02, 2006 | 17.66 | 17.85 | 17.60 | 17.72 | 4,265,570 | -0.04(-0.24%) |