Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.06 | 22.48 | 21.84 | 22.31 | 24,347,692 | +0.92(+4.32%) |
Feb 27, 2007 | 22.56 | 22.62 | 20.83 | 21.39 | 39,564,000 | -2.35(-9.90%) |
Feb 26, 2007 | 23.90 | 23.92 | 23.65 | 23.74 | 4,053,813 | +0.01(+0.04%) |
Feb 23, 2007 | 24.13 | 24.18 | 23.70 | 23.73 | 6,378,553 | -0.59(-2.41%) |
Feb 22, 2007 | 24.31 | 24.42 | 24.13 | 24.31 | 5,022,350 | +0.00(+0.01%) |
Feb 21, 2007 | 24.02 | 24.37 | 24.00 | 24.31 | 6,069,820 | +0.18(+0.77%) |
Feb 20, 2007 | 23.95 | 24.19 | 23.86 | 24.13 | 4,650,094 | +0.06(+0.25%) |
Feb 16, 2007 | 23.90 | 24.06 | 23.84 | 24.06 | 3,742,108 | +0.16(+0.66%) |
Feb 15, 2007 | 23.95 | 23.99 | 23.82 | 23.91 | 3,605,733 | +0.01(+0.05%) |
Feb 14, 2007 | 23.68 | 24.01 | 23.65 | 23.90 | 4,972,446 | +0.03(+0.14%) |
Feb 13, 2007 | 23.52 | 23.86 | 23.51 | 23.86 | 4,757,035 | +0.06(+0.24%) |
Feb 12, 2007 | 23.97 | 24.06 | 23.64 | 23.81 | 5,331,420 | +0.09(+0.36%) |
Feb 09, 2007 | 24.15 | 24.15 | 23.56 | 23.72 | 7,325,630 | -0.40(-1.65%) |
Feb 08, 2007 | 24.00 | 24.20 | 23.90 | 24.12 | 5,853,930 | +0.25(+1.03%) |
Feb 07, 2007 | 23.96 | 24.00 | 23.75 | 23.87 | 5,263,561 | +0.14(+0.57%) |
Feb 06, 2007 | 23.55 | 23.81 | 23.41 | 23.74 | 8,811,990 | +0.43(+1.83%) |
Feb 05, 2007 | 23.37 | 23.45 | 23.13 | 23.31 | 9,391,253 | -0.09(-0.39%) |
Feb 02, 2007 | 23.50 | 23.54 | 23.35 | 23.40 | 7,705,438 | -0.09(-0.37%) |
Feb 01, 2007 | 23.47 | 23.59 | 23.27 | 23.49 | 8,276,705 | +0.12(+0.50%) |
Jan 31, 2007 | 23.32 | 23.63 | 23.04 | 23.37 | 17,395,652 | -0.66(-2.74%) |
Jan 30, 2007 | 23.70 | 24.06 | 23.64 | 24.03 | 9,860,793 | +0.71(+3.04%) |
Jan 29, 2007 | 23.64 | 23.73 | 23.19 | 23.32 | 12,263,579 | -0.43(-1.80%) |
Jan 26, 2007 | 23.65 | 23.81 | 23.15 | 23.75 | 12,118,319 | +0.19(+0.81%) |
Jan 25, 2007 | 24.25 | 24.38 | 23.49 | 23.56 | 15,701,841 | -1.32(-5.29%) |
Jan 24, 2007 | 24.54 | 24.88 | 24.40 | 24.88 | 8,275,816 | +0.36(+1.47%) |
Jan 23, 2007 | 24.09 | 24.51 | 23.98 | 24.51 | 9,543,620 | +0.43(+1.78%) |
Jan 22, 2007 | 24.35 | 24.35 | 23.94 | 24.09 | 8,023,055 | +0.15(+0.61%) |
Jan 19, 2007 | 23.64 | 23.95 | 23.57 | 23.94 | 7,564,620 | +0.35(+1.48%) |
Jan 18, 2007 | 24.08 | 24.09 | 23.47 | 23.59 | 10,169,970 | -0.33(-1.36%) |
Jan 17, 2007 | 24.02 | 24.09 | 23.66 | 23.92 | 8,525,912 | -0.26(-1.06%) |
Jan 16, 2007 | 24.19 | 24.29 | 23.86 | 24.18 | 12,815,744 | +0.45(+1.89%) |
Jan 12, 2007 | 23.41 | 23.73 | 23.31 | 23.73 | 9,425,458 | +0.54(+2.33%) |
Jan 11, 2007 | 22.74 | 23.59 | 22.71 | 23.19 | 15,877,752 | +0.19(+0.83%) |
Jan 10, 2007 | 22.99 | 23.12 | 22.11 | 23.00 | 27,832,598 | -0.46(-1.97%) |
Jan 09, 2007 | 24.00 | 24.09 | 23.07 | 23.46 | 19,245,382 | -1.09(-4.45%) |
Jan 08, 2007 | 24.22 | 24.68 | 24.11 | 24.55 | 12,243,145 | +0.70(+2.93%) |
Jan 05, 2007 | 24.84 | 24.84 | 23.71 | 23.85 | 21,589,532 | -1.43(-5.65%) |
Jan 04, 2007 | 25.29 | 25.36 | 24.93 | 25.28 | 14,900,912 | -0.92(-3.52%) |
Jan 03, 2007 | 26.00 | 26.57 | 25.68 | 26.20 | 16,513,430 | +1.11(+4.44%) |
Dec 29, 2006 | 25.21 | 25.27 | 25.01 | 25.09 | 5,538,533 | -0.21(-0.85%) |
Dec 28, 2006 | 25.30 | 25.42 | 24.99 | 25.30 | 6,506,044 | +0.10(+0.38%) |
Dec 27, 2006 | 24.74 | 25.26 | 24.49 | 25.21 | 8,945,256 | +0.97(+4.01%) |
Dec 26, 2006 | 23.57 | 24.35 | 23.50 | 24.23 | 5,801,067 | +0.87(+3.72%) |
Dec 22, 2006 | 23.36 | 23.41 | 23.16 | 23.36 | 3,854,051 | +0.28(+1.23%) |
Dec 21, 2006 | 23.25 | 23.31 | 22.96 | 23.08 | 5,437,251 | -0.30(-1.27%) |
Dec 20, 2006 | 23.33 | 23.52 | 23.22 | 23.38 | 5,854,818 | +0.43(+1.89%) |
Dec 19, 2006 | 22.74 | 22.96 | 22.53 | 22.94 | 5,582,955 | -0.07(-0.32%) |
Dec 18, 2006 | 23.13 | 23.27 | 22.94 | 23.02 | 7,450,456 | +0.28(+1.24%) |
Dec 15, 2006 | 22.77 | 22.85 | 22.69 | 22.74 | 5,391,497 | +0.14(+0.60%) |
Dec 14, 2006 | 22.30 | 22.65 | 22.26 | 22.60 | 5,475,898 | +0.55(+2.51%) |
Dec 13, 2006 | 22.08 | 22.08 | 21.93 | 22.05 | 4,076,161 | -0.08(-0.36%) |
Dec 12, 2006 | 22.23 | 22.23 | 21.97 | 22.13 | 3,977,989 | -0.10(-0.47%) |
Dec 11, 2006 | 22.08 | 22.33 | 21.94 | 22.23 | 7,450,012 | +0.43(+1.96%) |
Dec 08, 2006 | 21.77 | 21.85 | 21.64 | 21.80 | 3,506,227 | +0.03(+0.13%) |
Dec 07, 2006 | 21.97 | 22.07 | 21.75 | 21.77 | 9,343,277 | -0.24(-1.10%) |
Dec 06, 2006 | 22.03 | 22.11 | 21.96 | 22.02 | 4,514,607 | -0.09(-0.41%) |
Dec 05, 2006 | 21.81 | 22.12 | 21.78 | 22.11 | 6,668,629 | +0.62(+2.88%) |
Dec 04, 2006 | 21.31 | 21.51 | 21.25 | 21.49 | 3,930,901 | +0.29(+1.38%) |
Dec 01, 2006 | 21.03 | 21.31 | 20.97 | 21.19 | 8,140,329 | -0.25(-1.15%) |
Nov 30, 2006 | 21.42 | 21.47 | 21.21 | 21.44 | 3,423,602 | +0.07(+0.32%) |
Nov 29, 2006 | 21.14 | 21.38 | 21.13 | 21.37 | 6,409,204 | +0.67(+3.23%) |
Nov 28, 2006 | 20.53 | 20.88 | 20.40 | 20.71 | 9,887,891 | -0.42(-1.99%) |
Nov 27, 2006 | 21.56 | 21.56 | 21.07 | 21.13 | 8,062,591 | -0.52(-2.38%) |
Nov 24, 2006 | 21.56 | 21.72 | 21.43 | 21.64 | 2,555,152 | +0.05(+0.24%) |
Nov 22, 2006 | 21.57 | 21.59 | 21.45 | 21.59 | 4,853,991 | +0.46(+2.20%) |
Nov 21, 2006 | 21.06 | 21.13 | 21.01 | 21.13 | 4,456,858 | +0.08(+0.37%) |
Nov 20, 2006 | 20.99 | 21.10 | 20.92 | 21.05 | 3,978,433 | +0.00(+0.02%) |
Nov 17, 2006 | 21.01 | 21.06 | 20.89 | 21.04 | 4,610,558 | +0.13(+0.62%) |
Nov 16, 2006 | 21.16 | 21.16 | 20.88 | 20.91 | 4,719,392 | +0.02(+0.11%) |
Nov 15, 2006 | 20.86 | 20.96 | 20.78 | 20.89 | 4,708,286 | +0.24(+1.14%) |
Nov 14, 2006 | 20.58 | 20.67 | 20.51 | 20.65 | 4,694,071 | +0.11(+0.55%) |
Nov 13, 2006 | 20.26 | 20.57 | 20.26 | 20.54 | 4,299,604 | +0.35(+1.73%) |
Nov 10, 2006 | 20.18 | 20.23 | 20.11 | 20.19 | 3,836,727 | +0.04(+0.20%) |
Nov 09, 2006 | 20.06 | 20.29 | 20.06 | 20.15 | 6,501,602 | +0.34(+1.73%) |
Nov 08, 2006 | 19.70 | 19.86 | 19.61 | 19.81 | 3,555,536 | -0.03(-0.14%) |
Nov 07, 2006 | 19.90 | 19.99 | 19.81 | 19.84 | 4,009,084 | -0.12(-0.62%) |
Nov 06, 2006 | 19.74 | 20.00 | 19.71 | 19.96 | 4,548,367 | +0.39(+2.01%) |
Nov 03, 2006 | 19.54 | 19.59 | 19.44 | 19.57 | 2,996,707 | +0.09(+0.49%) |
Nov 02, 2006 | 19.27 | 19.47 | 19.26 | 19.47 | 4,491,063 | +0.23(+1.22%) |
Nov 01, 2006 | 19.47 | 19.47 | 19.19 | 19.24 | 5,821,946 | -0.03(-0.15%) |
Oct 31, 2006 | 19.21 | 19.30 | 19.15 | 19.27 | 2,436,990 | +0.30(+1.59%) |
Oct 30, 2006 | 19.04 | 19.04 | 18.79 | 18.97 | 3,195,273 | -0.05(-0.24%) |
Oct 27, 2006 | 19.13 | 19.16 | 18.97 | 19.01 | 4,768,700 | -0.39(-2.03%) |
Oct 26, 2006 | 19.33 | 19.45 | 19.30 | 19.40 | 3,230,811 | +0.13(+0.68%) |
Oct 25, 2006 | 19.22 | 19.33 | 19.18 | 19.27 | 3,073,557 | +0.05(+0.26%) |
Oct 24, 2006 | 19.17 | 19.24 | 19.09 | 19.22 | 2,813,688 | +0.09(+0.47%) |
Oct 23, 2006 | 19.13 | 19.16 | 18.95 | 19.13 | 2,247,308 | +0.01(+0.05%) |
Oct 20, 2006 | 19.16 | 19.20 | 19.09 | 19.13 | 2,204,663 | +0.01(+0.06%) |
Oct 19, 2006 | 19.05 | 19.13 | 19.02 | 19.11 | 1,846,622 | +0.04(+0.21%) |
Oct 18, 2006 | 19.02 | 19.18 | 18.98 | 19.07 | 1,919,030 | +0.19(+1.01%) |
Oct 17, 2006 | 19.00 | 19.02 | 18.74 | 18.88 | 2,473,860 | -0.15(-0.80%) |
Oct 16, 2006 | 18.99 | 19.10 | 18.92 | 19.04 | 2,275,294 | +0.10(+0.55%) |
Oct 13, 2006 | 18.89 | 18.99 | 18.86 | 18.93 | 2,388,126 | -0.02(-0.12%) |
Oct 12, 2006 | 18.79 | 19.01 | 18.71 | 18.95 | 3,191,275 | +0.36(+1.94%) |
Oct 11, 2006 | 18.54 | 18.67 | 18.51 | 18.59 | 1,523,674 | +0.08(+0.43%) |
Oct 10, 2006 | 18.46 | 18.53 | 18.41 | 18.52 | 1,588,974 | +0.18(+0.97%) |
Oct 09, 2006 | 18.48 | 18.48 | 18.22 | 18.34 | 1,820,413 | -0.15(-0.81%) |
Oct 06, 2006 | 18.46 | 18.52 | 18.35 | 18.49 | 1,585,420 | -0.17(-0.94%) |
Oct 05, 2006 | 18.58 | 18.68 | 18.53 | 18.66 | 1,509,903 | +0.04(+0.22%) |
Oct 04, 2006 | 18.31 | 18.62 | 18.25 | 18.62 | 1,710,690 | +0.27(+1.50%) |
Oct 03, 2006 | 18.32 | 18.42 | 18.22 | 18.35 | 2,937,626 | +0.02(+0.14%) |
Oct 02, 2006 | 18.36 | 18.44 | 18.28 | 18.32 | 2,043,411 | +0.01(+0.05%) |
Sep 29, 2006 | 18.33 | 18.38 | 18.26 | 18.31 | 2,065,622 | -0.05(-0.27%) |
Sep 28, 2006 | 18.39 | 18.45 | 18.29 | 18.36 | 1,965,673 | +0.07(+0.39%) |
Sep 27, 2006 | 18.30 | 18.33 | 18.21 | 18.29 | 2,317,495 | +0.11(+0.62%) |
Sep 26, 2006 | 18.15 | 18.19 | 17.95 | 18.18 | 2,228,651 | -0.23(-1.22%) |
Sep 25, 2006 | 18.27 | 18.42 | 18.09 | 18.40 | 1,944,350 | +0.24(+1.30%) |
Sep 22, 2006 | 18.29 | 18.29 | 18.05 | 18.17 | 2,422,331 | -0.07(-0.37%) |
Sep 21, 2006 | 18.48 | 18.48 | 18.21 | 18.23 | 2,150,912 | -0.09(-0.49%) |
Sep 20, 2006 | 18.27 | 18.35 | 18.23 | 18.32 | 2,768,378 | +0.43(+2.39%) |
Sep 19, 2006 | 18.18 | 18.18 | 17.78 | 17.90 | 2,332,598 | -0.23(-1.25%) |
Sep 18, 2006 | 18.05 | 18.17 | 17.98 | 18.12 | 1,793,315 | +0.22(+1.23%) |
Sep 15, 2006 | 17.90 | 17.95 | 17.82 | 17.90 | 1,455,708 | +0.06(+0.35%) |
Sep 14, 2006 | 17.91 | 17.91 | 17.77 | 17.84 | 1,543,219 | -0.20(-1.10%) |
Sep 13, 2006 | 17.84 | 18.06 | 17.83 | 18.04 | 2,118,484 | +0.20(+1.12%) |
Sep 12, 2006 | 17.71 | 17.86 | 17.66 | 17.84 | 2,216,213 | +0.32(+1.82%) |
Sep 11, 2006 | 17.67 | 17.67 | 17.40 | 17.52 | 3,367,186 | -0.31(-1.74%) |
Sep 08, 2006 | 17.77 | 17.84 | 17.75 | 17.83 | 982,614 | +0.09(+0.51%) |
Sep 07, 2006 | 17.67 | 17.83 | 17.60 | 17.74 | 2,221,988 | -0.07(-0.38%) |
Sep 06, 2006 | 17.91 | 17.98 | 17.77 | 17.81 | 1,882,159 | -0.35(-1.91%) |
Sep 05, 2006 | 18.16 | 18.17 | 18.04 | 18.15 | 2,240,645 | +0.14(+0.79%) |
Sep 01, 2006 | 17.91 | 18.01 | 17.90 | 18.01 | 1,620,514 | +0.18(+0.98%) |
Aug 31, 2006 | 17.93 | 17.93 | 17.79 | 17.84 | 1,111,438 | -0.06(-0.31%) |
Aug 30, 2006 | 17.98 | 17.98 | 17.80 | 17.89 | 1,185,622 | +0.09(+0.48%) |
Aug 29, 2006 | 17.76 | 18.07 | 17.66 | 17.81 | 1,985,218 | +0.17(+0.96%) |
Aug 28, 2006 | 17.57 | 17.67 | 17.55 | 17.64 | 1,623,179 | -0.01(-0.04%) |
Aug 25, 2006 | 17.58 | 17.73 | 17.58 | 17.64 | 1,856,839 | -0.04(-0.25%) |
Aug 24, 2006 | 17.71 | 17.72 | 17.60 | 17.69 | 1,660,938 | -0.05(-0.27%) |
Aug 23, 2006 | 17.87 | 17.93 | 17.64 | 17.74 | 2,463,199 | -0.25(-1.39%) |
Aug 22, 2006 | 17.90 | 18.03 | 17.90 | 17.99 | 1,399,292 | +0.12(+0.69%) |
Aug 21, 2006 | 17.82 | 17.89 | 17.78 | 17.86 | 1,370,862 | -0.24(-1.31%) |
Aug 18, 2006 | 18.10 | 18.13 | 17.95 | 18.10 | 1,888,378 | -0.05(-0.27%) |
Aug 17, 2006 | 18.47 | 18.47 | 18.06 | 18.15 | 2,217,990 | -0.32(-1.74%) |
Aug 16, 2006 | 18.51 | 18.53 | 18.38 | 18.47 | 2,099,827 | +0.09(+0.49%) |
Aug 15, 2006 | 18.23 | 18.39 | 18.17 | 18.38 | 2,009,650 | +0.32(+1.74%) |
Aug 14, 2006 | 18.12 | 18.22 | 18.03 | 18.07 | 1,413,951 | +0.06(+0.34%) |
Aug 11, 2006 | 17.96 | 18.01 | 17.89 | 18.00 | 1,098,111 | -0.00(-0.01%) |
Aug 10, 2006 | 17.98 | 18.01 | 17.87 | 18.01 | 1,806,642 | +0.16(+0.87%) |
Aug 09, 2006 | 18.00 | 18.09 | 17.84 | 17.85 | 2,598,242 | +0.21(+1.21%) |
Aug 08, 2006 | 17.58 | 17.76 | 17.58 | 17.64 | 1,847,510 | +0.02(+0.14%) |
Aug 07, 2006 | 17.58 | 17.65 | 17.49 | 17.61 | 1,455,264 | +0.12(+0.70%) |
Aug 04, 2006 | 17.73 | 17.81 | 17.44 | 17.49 | 1,692,033 | -0.15(-0.83%) |
Aug 03, 2006 | 17.28 | 17.73 | 17.28 | 17.64 | 1,184,734 | +0.05(+0.29%) |
Aug 02, 2006 | 17.56 | 17.70 | 17.53 | 17.59 | 1,430,832 | +0.23(+1.32%) |
Aug 01, 2006 | 17.31 | 17.55 | 17.30 | 17.36 | 4,631,436 | -0.35(-1.97%) |
Jul 31, 2006 | 17.56 | 17.76 | 17.55 | 17.71 | 1,741,786 | -0.16(-0.88%) |
Jul 28, 2006 | 17.73 | 17.95 | 17.70 | 17.86 | 2,702,633 | +0.21(+1.21%) |
Jul 27, 2006 | 17.70 | 17.74 | 17.54 | 17.65 | 2,086,056 | +0.27(+1.55%) |
Jul 26, 2006 | 17.34 | 17.48 | 17.29 | 17.38 | 2,086,945 | -0.12(-0.67%) |
Jul 25, 2006 | 17.38 | 17.58 | 17.30 | 17.50 | 3,222,815 | -0.09(-0.50%) |
Jul 24, 2006 | 17.29 | 17.60 | 17.29 | 17.58 | 2,424,108 | +0.54(+3.18%) |
Jul 21, 2006 | 17.28 | 17.30 | 16.94 | 17.04 | 1,783,542 | -0.07(-0.42%) |
Jul 20, 2006 | 17.42 | 17.46 | 17.06 | 17.11 | 1,953,679 | -0.25(-1.44%) |
Jul 19, 2006 | 16.78 | 17.40 | 16.77 | 17.36 | 4,835,333 | +0.68(+4.09%) |
Jul 18, 2006 | 16.74 | 16.83 | 16.51 | 16.68 | 1,984,330 | +0.15(+0.90%) |
Jul 17, 2006 | 16.66 | 16.76 | 16.46 | 16.53 | 3,269,458 | -0.24(-1.42%) |
Jul 14, 2006 | 16.74 | 16.80 | 16.55 | 16.77 | 2,816,354 | +0.02(+0.11%) |
Jul 13, 2006 | 16.96 | 17.02 | 16.71 | 16.75 | 5,509,659 | -0.56(-3.22%) |
Jul 12, 2006 | 17.52 | 17.52 | 17.27 | 17.31 | 1,666,713 | -0.22(-1.25%) |
Jul 11, 2006 | 17.47 | 17.55 | 17.27 | 17.53 | 1,876,384 | +0.04(+0.26%) |
Jul 10, 2006 | 17.56 | 17.65 | 17.38 | 17.48 | 2,938,070 | +0.26(+1.53%) |
Jul 07, 2006 | 17.44 | 17.48 | 17.14 | 17.22 | 2,126,036 | -0.33(-1.89%) |
Jul 06, 2006 | 17.46 | 17.57 | 17.43 | 17.55 | 1,472,144 | +0.46(+2.67%) |
Jul 05, 2006 | 17.12 | 17.20 | 16.94 | 17.10 | 2,956,727 | -0.46(-2.64%) |
Jul 03, 2006 | 17.48 | 17.63 | 17.44 | 17.56 | 5,140,512 | +0.27(+1.56%) |
Jun 30, 2006 | 17.40 | 17.42 | 17.21 | 17.29 | 3,672,366 | -0.09(-0.52%) |
Jun 29, 2006 | 16.76 | 17.38 | 16.74 | 17.38 | 5,096,535 | +0.75(+4.54%) |
Jun 28, 2006 | 16.41 | 16.62 | 16.40 | 16.62 | 2,044,300 | +0.39(+2.41%) |
Jun 27, 2006 | 16.39 | 16.55 | 16.18 | 16.23 | 2,054,072 | -0.06(-0.39%) |
Jun 26, 2006 | 16.26 | 16.32 | 16.21 | 16.30 | 803,149 | +0.04(+0.22%) |
Jun 23, 2006 | 16.10 | 16.28 | 16.00 | 16.26 | 804,038 | +0.15(+0.95%) |
Jun 22, 2006 | 16.09 | 16.12 | 15.87 | 16.11 | 3,208,156 | -0.05(-0.29%) |
Jun 21, 2006 | 15.80 | 16.27 | 15.80 | 16.15 | 2,797,252 | +0.46(+2.96%) |
Jun 20, 2006 | 15.69 | 15.90 | 15.63 | 15.69 | 1,546,329 | +0.01(+0.07%) |
Jun 19, 2006 | 15.99 | 16.05 | 15.56 | 15.68 | 3,415,162 | -0.32(-1.98%) |
Jun 16, 2006 | 16.06 | 16.09 | 15.91 | 16.00 | 3,899,806 | +0.01(+0.08%) |
Jun 15, 2006 | 15.53 | 16.07 | 15.51 | 15.98 | 3,898,029 | +0.70(+4.57%) |
Jun 14, 2006 | 14.97 | 15.29 | 14.93 | 15.29 | 5,055,666 | +0.45(+3.02%) |
Jun 13, 2006 | 14.97 | 15.20 | 14.68 | 14.84 | 5,679,795 | -0.58(-3.78%) |
Jun 12, 2006 | 15.77 | 15.85 | 15.16 | 15.42 | 2,491,629 | -0.36(-2.25%) |
Jun 09, 2006 | 15.98 | 16.09 | 15.74 | 15.78 | 4,461,744 | -0.23(-1.43%) |
Jun 08, 2006 | 15.99 | 16.15 | 15.43 | 16.01 | 8,688,053 | -0.49(-2.95%) |
Jun 07, 2006 | 16.67 | 16.91 | 16.49 | 16.49 | 4,566,136 | -0.19(-1.13%) |
Jun 06, 2006 | 16.83 | 16.86 | 16.33 | 16.68 | 4,656,313 | +0.36(+2.21%) |
Jun 05, 2006 | 16.96 | 16.98 | 16.28 | 16.32 | 4,366,681 | -0.53(-3.14%) |
Jun 02, 2006 | 16.74 | 16.91 | 16.66 | 16.85 | 2,337,929 | +0.19(+1.16%) |
Jun 01, 2006 | 16.37 | 16.74 | 16.29 | 16.66 | 2,904,309 | +0.16(+0.98%) |
May 31, 2006 | 16.38 | 16.55 | 16.34 | 16.49 | 1,931,023 | +0.29(+1.76%) |
May 30, 2006 | 16.73 | 16.73 | 16.20 | 16.21 | 3,537,323 | -0.64(-3.79%) |
May 26, 2006 | 16.84 | 16.91 | 16.65 | 16.85 | 2,495,627 | -0.09(-0.54%) |
May 25, 2006 | 16.44 | 16.96 | 16.43 | 16.94 | 2,596,465 | +0.48(+2.94%) |
May 24, 2006 | 16.67 | 16.82 | 15.96 | 16.46 | 4,983,259 | -0.23(-1.35%) |
May 23, 2006 | 16.77 | 17.09 | 16.66 | 16.68 | 4,612,335 | +0.25(+1.55%) |
May 22, 2006 | 16.39 | 16.55 | 16.10 | 16.43 | 10,122,883 | -1.17(-6.63%) |
May 19, 2006 | 17.49 | 17.67 | 17.14 | 17.59 | 2,885,208 | +0.35(+2.04%) |
May 18, 2006 | 17.35 | 17.58 | 17.24 | 17.24 | 3,295,223 | -0.15(-0.88%) |
May 17, 2006 | 17.85 | 18.00 | 17.32 | 17.39 | 5,163,612 | -0.57(-3.15%) |
May 16, 2006 | 17.75 | 17.99 | 17.67 | 17.96 | 2,827,903 | +0.13(+0.73%) |
May 15, 2006 | 17.74 | 17.96 | 17.57 | 17.83 | 5,132,072 | -0.29(-1.62%) |
May 12, 2006 | 18.28 | 18.44 | 17.98 | 18.12 | 4,751,376 | -0.14(-0.76%) |
May 11, 2006 | 18.69 | 18.70 | 18.24 | 18.26 | 2,508,065 | -0.29(-1.55%) |
May 10, 2006 | 18.60 | 18.63 | 18.44 | 18.55 | 2,721,291 | -0.24(-1.26%) |
May 09, 2006 | 18.65 | 18.84 | 18.61 | 18.79 | 3,262,795 | -0.06(-0.33%) |
May 08, 2006 | 18.78 | 18.89 | 18.63 | 18.85 | 3,000,261 | +0.38(+2.04%) |
May 05, 2006 | 18.41 | 18.49 | 18.35 | 18.47 | 1,887,934 | +0.17(+0.93%) |
May 04, 2006 | 18.24 | 18.31 | 18.19 | 18.30 | 1,734,678 | +0.25(+1.40%) |
May 03, 2006 | 18.23 | 18.23 | 17.96 | 18.05 | 2,301,947 | -0.12(-0.67%) |
May 02, 2006 | 18.00 | 18.18 | 17.96 | 18.17 | 3,195,273 | +0.41(+2.31%) |
May 01, 2006 | 17.77 | 17.90 | 17.73 | 17.76 | 2,517,394 | +0.07(+0.38%) |
Apr 28, 2006 | 17.56 | 17.74 | 17.45 | 17.69 | 2,148,247 | +0.46(+2.68%) |
Apr 27, 2006 | 17.34 | 17.37 | 17.00 | 17.23 | 4,142,794 | -0.39(-2.22%) |
Apr 26, 2006 | 17.63 | 17.70 | 17.60 | 17.62 | 2,620,453 | +0.15(+0.84%) |
Apr 25, 2006 | 17.56 | 17.68 | 17.45 | 17.48 | 3,591,073 | -0.45(-2.54%) |
Apr 24, 2006 | 18.01 | 18.01 | 17.91 | 17.93 | 2,906,975 | -0.45(-2.44%) |
Apr 21, 2006 | 18.32 | 18.46 | 18.31 | 18.38 | 2,840,786 | +0.10(+0.54%) |
Apr 20, 2006 | 18.36 | 18.39 | 18.12 | 18.28 | 3,144,632 | -0.01(-0.06%) |
Apr 19, 2006 | 18.17 | 18.29 | 17.96 | 18.29 | 3,049,569 | +0.19(+1.06%) |
Apr 18, 2006 | 17.92 | 18.10 | 17.86 | 18.10 | 5,561,189 | +0.62(+3.55%) |
Apr 17, 2006 | 17.32 | 17.48 | 17.31 | 17.48 | 3,600,402 | +0.23(+1.30%) |
Apr 13, 2006 | 17.13 | 17.27 | 17.15 | 17.25 | 992,387 | +0.12(+0.72%) |
Apr 12, 2006 | 17.13 | 17.14 | 17.08 | 17.13 | 2,167,349 | -0.03(-0.17%) |
Apr 11, 2006 | 17.45 | 17.50 | 17.14 | 17.16 | 2,065,178 | -0.32(-1.80%) |
Apr 10, 2006 | 17.42 | 17.48 | 17.36 | 17.48 | 1,764,885 | +0.19(+1.11%) |
Apr 07, 2006 | 17.56 | 17.57 | 17.22 | 17.28 | 3,001,593 | -0.24(-1.37%) |
Apr 06, 2006 | 17.59 | 17.59 | 17.42 | 17.53 | 2,264,633 | +0.14(+0.78%) |
Apr 05, 2006 | 17.28 | 17.61 | 17.24 | 17.39 | 1,536,556 | +0.11(+0.65%) |
Apr 04, 2006 | 17.13 | 17.60 | 17.11 | 17.28 | 1,377,525 | +0.23(+1.37%) |
Apr 03, 2006 | 17.08 | 17.15 | 17.02 | 17.04 | 2,470,751 | +0.32(+1.93%) |
Mar 31, 2006 | 16.79 | 16.79 | 16.64 | 16.72 | 1,186,511 | -0.06(-0.36%) |
Mar 30, 2006 | 16.76 | 16.88 | 16.71 | 16.78 | 1,076,344 | +0.17(+1.04%) |
Mar 29, 2006 | 16.57 | 16.67 | 16.52 | 16.61 | 1,776,879 | +0.10(+0.63%) |
Mar 28, 2006 | 16.64 | 16.67 | 16.38 | 16.51 | 1,566,319 | -0.19(-1.16%) |
Mar 27, 2006 | 16.75 | 16.78 | 16.65 | 16.70 | 1,419,282 | +0.13(+0.80%) |
Mar 24, 2006 | 16.49 | 16.61 | 16.49 | 16.57 | 1,398,404 | +0.08(+0.46%) |
Mar 23, 2006 | 16.46 | 16.56 | 16.40 | 16.49 | 887,995 | +0.11(+0.70%) |
Mar 22, 2006 | 16.23 | 16.41 | 16.19 | 16.37 | 1,793,760 | +0.02(+0.15%) |
Mar 21, 2006 | 16.50 | 16.58 | 16.32 | 16.35 | 1,794,648 | +0.08(+0.48%) |
Mar 20, 2006 | 16.36 | 16.39 | 16.24 | 16.27 | 1,909,257 | +0.05(+0.32%) |
Mar 17, 2006 | 16.24 | 16.24 | 16.15 | 16.22 | 1,126,985 | +0.02(+0.14%) |
Mar 16, 2006 | 16.20 | 16.32 | 16.15 | 16.20 | 2,576,031 | -0.09(-0.58%) |
Mar 15, 2006 | 16.21 | 16.29 | 16.13 | 16.29 | 1,611,185 | +0.13(+0.79%) |
Mar 14, 2006 | 15.93 | 16.17 | 15.90 | 16.16 | 1,802,200 | +0.25(+1.56%) |
Mar 13, 2006 | 15.95 | 15.98 | 15.90 | 15.92 | 2,468,530 | +0.13(+0.86%) |
Mar 10, 2006 | 15.67 | 15.79 | 15.65 | 15.78 | 795,153 | +0.10(+0.65%) |
Mar 09, 2006 | 15.78 | 15.89 | 15.68 | 15.68 | 1,183,846 | -0.06(-0.40%) |
Mar 08, 2006 | 15.67 | 15.76 | 15.53 | 15.74 | 3,664,814 | -0.21(-1.34%) |
Mar 07, 2006 | 16.05 | 16.16 | 15.82 | 15.96 | 3,354,304 | -0.41(-2.50%) |
Mar 06, 2006 | 16.62 | 16.65 | 16.34 | 16.37 | 1,744,895 | -0.19(-1.17%) |
Mar 03, 2006 | 16.55 | 16.65 | 16.48 | 16.56 | 2,542,270 | +0.06(+0.34%) |
Mar 02, 2006 | 16.51 | 16.52 | 16.39 | 16.50 | 1,686,258 | +0.04(+0.25%) |