Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.85 | 24.16 | 23.76 | 23.80 | 4,628,075 | -0.04(-0.16%) |
Apr 27, 2007 | 23.62 | 23.90 | 23.56 | 23.84 | 3,125,702 | -0.15(-0.63%) |
Apr 26, 2007 | 24.33 | 24.33 | 23.89 | 23.99 | 5,241,791 | -0.50(-2.03%) |
Apr 25, 2007 | 24.32 | 24.50 | 24.22 | 24.48 | 4,728,500 | +0.59(+2.47%) |
Apr 24, 2007 | 24.23 | 24.30 | 23.82 | 23.90 | 4,115,788 | -0.33(-1.35%) |
Apr 23, 2007 | 24.36 | 24.48 | 24.22 | 24.22 | 4,522,868 | -0.36(-1.45%) |
Apr 20, 2007 | 24.31 | 24.59 | 24.31 | 24.58 | 3,992,773 | +0.58(+2.42%) |
Apr 19, 2007 | 23.97 | 24.06 | 23.76 | 24.00 | 5,003,921 | -0.38(-1.54%) |
Apr 18, 2007 | 24.42 | 24.46 | 24.24 | 24.37 | 6,111,618 | -0.50(-2.02%) |
Apr 17, 2007 | 24.65 | 24.92 | 24.60 | 24.87 | 7,260,016 | -0.02(-0.10%) |
Apr 16, 2007 | 24.74 | 24.95 | 24.66 | 24.90 | 5,819,701 | +0.34(+1.37%) |
Apr 13, 2007 | 24.31 | 24.57 | 24.17 | 24.56 | 3,433,438 | +0.05(+0.22%) |
Apr 12, 2007 | 24.29 | 24.53 | 24.09 | 24.51 | 5,043,128 | +0.16(+0.66%) |
Apr 11, 2007 | 24.75 | 24.77 | 24.27 | 24.35 | 5,366,358 | -0.44(-1.77%) |
Apr 10, 2007 | 24.56 | 24.84 | 24.52 | 24.79 | 5,489,496 | +0.60(+2.50%) |
Apr 09, 2007 | 24.07 | 24.36 | 24.06 | 24.18 | 3,868,342 | +0.07(+0.30%) |
Apr 05, 2007 | 24.18 | 24.30 | 24.04 | 24.11 | 2,892,782 | -0.19(-0.80%) |
Apr 04, 2007 | 23.94 | 24.35 | 23.89 | 24.30 | 5,145,996 | +0.08(+0.32%) |
Apr 03, 2007 | 24.01 | 24.31 | 24.00 | 24.23 | 5,026,907 | +0.53(+2.24%) |
Apr 02, 2007 | 23.61 | 23.76 | 23.43 | 23.70 | 4,919,880 | +0.09(+0.37%) |
Mar 30, 2007 | 23.61 | 23.75 | 23.55 | 23.61 | 5,583,491 | +0.06(+0.27%) |
Mar 29, 2007 | 23.58 | 23.77 | 23.37 | 23.54 | 7,194,281 | +0.46(+1.98%) |
Mar 28, 2007 | 23.38 | 23.41 | 23.05 | 23.09 | 5,576,513 | -0.48(-2.05%) |
Mar 27, 2007 | 23.58 | 23.66 | 23.38 | 23.57 | 7,937,892 | -0.18(-0.74%) |
Mar 26, 2007 | 23.50 | 23.78 | 23.15 | 23.74 | 10,666,837 | +0.72(+3.13%) |
Mar 23, 2007 | 23.15 | 23.32 | 22.97 | 23.02 | 6,598,640 | +0.06(+0.25%) |
Mar 22, 2007 | 23.14 | 23.19 | 22.86 | 22.96 | 4,689,414 | -0.04(-0.17%) |
Mar 21, 2007 | 22.67 | 23.09 | 22.56 | 23.00 | 6,522,202 | +0.46(+2.05%) |
Mar 20, 2007 | 22.21 | 22.58 | 22.07 | 22.54 | 6,220,936 | +0.38(+1.69%) |
Mar 19, 2007 | 21.97 | 22.22 | 21.90 | 22.17 | 4,523,888 | +0.66(+3.06%) |
Mar 16, 2007 | 21.49 | 21.75 | 21.36 | 21.51 | 4,196,546 | +0.04(+0.18%) |
Mar 15, 2007 | 21.08 | 21.61 | 21.01 | 21.47 | 7,463,194 | +0.72(+3.48%) |
Mar 14, 2007 | 20.56 | 20.76 | 20.20 | 20.75 | 6,325,603 | +0.14(+0.69%) |
Mar 13, 2007 | 21.24 | 21.23 | 20.55 | 20.61 | 6,605,332 | -0.63(-2.98%) |
Mar 12, 2007 | 20.92 | 21.25 | 20.89 | 21.24 | 4,439,538 | +0.34(+1.63%) |
Mar 09, 2007 | 21.06 | 21.14 | 20.84 | 20.90 | 4,547,284 | +0.06(+0.30%) |
Mar 08, 2007 | 20.94 | 21.10 | 20.82 | 20.84 | 5,087,245 | +0.09(+0.45%) |
Mar 07, 2007 | 20.57 | 20.94 | 20.52 | 20.74 | 4,814,494 | +0.04(+0.21%) |
Mar 06, 2007 | 20.42 | 20.86 | 20.39 | 20.70 | 7,826,452 | +0.88(+4.42%) |
Mar 05, 2007 | 19.67 | 20.16 | 19.66 | 19.82 | 9,230,226 | -0.44(-2.19%) |
Mar 02, 2007 | 20.48 | 20.67 | 20.16 | 20.27 | 8,354,098 | -0.35(-1.68%) |
Mar 01, 2007 | 20.35 | 20.82 | 20.27 | 20.61 | 8,688,979 | -0.31(-1.47%) |
Feb 28, 2007 | 21.03 | 21.19 | 20.77 | 20.92 | 8,497,144 | -0.26(-1.22%) |
Feb 27, 2007 | 21.78 | 21.85 | 21.03 | 21.18 | 13,340,576 | -1.60(-7.04%) |
Feb 26, 2007 | 22.67 | 22.95 | 22.63 | 22.78 | 5,152,951 | +0.22(+0.97%) |
Feb 23, 2007 | 22.56 | 22.62 | 22.45 | 22.56 | 5,704,782 | +0.19(+0.87%) |
Feb 22, 2007 | 22.41 | 22.51 | 22.23 | 22.37 | 5,798,983 | +0.20(+0.92%) |
Feb 21, 2007 | 21.96 | 22.24 | 21.80 | 22.16 | 7,569,093 | -0.15(-0.68%) |
Feb 20, 2007 | 22.21 | 22.35 | 22.09 | 22.31 | 4,555,904 | +0.01(+0.07%) |
Feb 16, 2007 | 21.98 | 22.30 | 21.94 | 22.30 | 3,252,487 | +0.05(+0.22%) |
Feb 15, 2007 | 22.26 | 22.39 | 22.23 | 22.25 | 5,343,988 | +0.03(+0.13%) |
Feb 14, 2007 | 22.13 | 22.39 | 22.04 | 22.22 | 8,362,369 | +0.28(+1.29%) |
Feb 13, 2007 | 21.73 | 21.96 | 21.71 | 21.94 | 5,305,203 | +0.49(+2.29%) |
Feb 12, 2007 | 21.40 | 21.59 | 21.36 | 21.44 | 5,635,650 | +0.29(+1.38%) |
Feb 09, 2007 | 21.26 | 21.39 | 21.09 | 21.15 | 4,219,121 | -0.07(-0.34%) |
Feb 08, 2007 | 21.04 | 21.27 | 20.98 | 21.23 | 7,882,685 | -0.23(-1.07%) |
Feb 07, 2007 | 21.27 | 21.59 | 21.25 | 21.45 | 11,171,703 | +1.13(+5.56%) |
Feb 06, 2007 | 20.30 | 20.49 | 20.27 | 20.32 | 6,255,825 | +0.26(+1.29%) |
Feb 05, 2007 | 20.15 | 20.27 | 20.03 | 20.07 | 5,606,887 | +0.00(+0.00%) |
Feb 02, 2007 | 20.21 | 20.31 | 19.96 | 20.07 | 9,136,231 | -0.12(-0.58%) |
Feb 01, 2007 | 20.37 | 20.45 | 20.17 | 20.18 | 7,650,775 | +0.21(+1.05%) |
Jan 31, 2007 | 19.63 | 20.01 | 19.56 | 19.97 | 6,996,296 | +0.14(+0.69%) |
Jan 30, 2007 | 19.83 | 19.90 | 19.64 | 19.84 | 4,774,474 | +0.29(+1.50%) |
Jan 29, 2007 | 19.45 | 19.75 | 19.42 | 19.54 | 4,732,402 | -0.05(-0.27%) |
Jan 26, 2007 | 19.72 | 19.72 | 19.45 | 19.60 | 2,967,422 | -0.06(-0.30%) |
Jan 25, 2007 | 19.88 | 20.07 | 19.60 | 19.66 | 8,124,241 | -0.48(-2.37%) |
Jan 24, 2007 | 20.12 | 20.22 | 19.93 | 20.13 | 9,158,601 | +0.18(+0.88%) |
Jan 23, 2007 | 19.54 | 20.02 | 19.54 | 19.96 | 7,071,205 | +0.63(+3.28%) |
Jan 22, 2007 | 19.51 | 19.56 | 19.24 | 19.32 | 4,361,961 | -0.17(-0.88%) |
Jan 19, 2007 | 19.13 | 19.53 | 19.06 | 19.50 | 7,399,573 | +0.64(+3.38%) |
Jan 18, 2007 | 19.10 | 19.18 | 18.79 | 18.86 | 6,680,446 | +0.06(+0.34%) |
Jan 17, 2007 | 18.51 | 18.91 | 18.46 | 18.79 | 6,034,792 | +0.00(+0.03%) |
Jan 16, 2007 | 18.94 | 19.03 | 18.69 | 18.79 | 7,093,369 | -0.47(-2.43%) |
Jan 12, 2007 | 18.79 | 19.35 | 18.79 | 19.26 | 7,754,826 | +0.27(+1.44%) |
Jan 11, 2007 | 18.71 | 19.31 | 18.61 | 18.98 | 12,933,399 | +0.55(+2.96%) |
Jan 10, 2007 | 18.17 | 18.54 | 18.04 | 18.44 | 9,535,609 | +0.09(+0.50%) |
Jan 09, 2007 | 18.40 | 18.40 | 17.72 | 18.35 | 17,098,956 | +0.16(+0.86%) |
Jan 08, 2007 | 18.30 | 18.35 | 17.99 | 18.19 | 9,593,278 | +0.08(+0.46%) |
Jan 05, 2007 | 18.34 | 18.36 | 17.97 | 18.11 | 9,055,780 | -0.28(-1.54%) |
Jan 04, 2007 | 18.47 | 18.61 | 18.26 | 18.39 | 10,509,836 | -0.55(-2.91%) |
Jan 03, 2007 | 19.33 | 19.34 | 18.82 | 18.94 | 12,899,536 | -0.43(-2.21%) |
Dec 29, 2006 | 19.39 | 19.44 | 19.25 | 19.37 | 1,676,525 | -0.02(-0.13%) |
Dec 28, 2006 | 19.38 | 19.50 | 19.21 | 19.39 | 3,860,994 | +0.10(+0.51%) |
Dec 27, 2006 | 19.08 | 19.31 | 19.03 | 19.30 | 3,523,391 | +0.43(+2.27%) |
Dec 26, 2006 | 18.91 | 19.10 | 18.77 | 18.87 | 3,777,876 | -0.02(-0.13%) |
Dec 22, 2006 | 19.23 | 19.23 | 18.69 | 18.89 | 4,523,888 | -0.11(-0.56%) |
Dec 21, 2006 | 19.66 | 19.66 | 18.89 | 19.00 | 8,342,400 | -0.45(-2.31%) |
Dec 20, 2006 | 19.39 | 19.59 | 19.38 | 19.45 | 5,772,508 | +0.04(+0.23%) |
Dec 19, 2006 | 19.35 | 19.48 | 19.22 | 19.40 | 4,684,173 | +0.17(+0.86%) |
Dec 18, 2006 | 19.59 | 19.59 | 19.20 | 19.24 | 6,371,780 | -0.44(-2.23%) |
Dec 15, 2006 | 19.97 | 19.98 | 19.51 | 19.68 | 4,833,170 | -0.16(-0.79%) |
Dec 14, 2006 | 19.77 | 19.84 | 19.65 | 19.83 | 7,636,203 | +0.21(+1.07%) |
Dec 13, 2006 | 19.60 | 19.65 | 19.41 | 19.62 | 4,818,188 | +0.24(+1.23%) |
Dec 12, 2006 | 19.61 | 19.63 | 19.25 | 19.38 | 6,213,343 | -0.30(-1.53%) |
Dec 11, 2006 | 19.68 | 19.86 | 19.64 | 19.69 | 4,121,842 | -0.11(-0.57%) |
Dec 08, 2006 | 19.73 | 19.95 | 19.61 | 19.80 | 6,340,585 | -0.30(-1.48%) |
Dec 07, 2006 | 20.20 | 20.54 | 20.02 | 20.09 | 6,808,100 | -0.19(-0.91%) |
Dec 06, 2006 | 20.17 | 20.43 | 20.01 | 20.28 | 6,292,561 | -0.19(-0.90%) |
Dec 05, 2006 | 20.46 | 20.61 | 20.38 | 20.46 | 6,723,955 | +0.08(+0.38%) |
Dec 04, 2006 | 20.12 | 20.47 | 20.10 | 20.39 | 4,634,917 | +0.46(+2.32%) |
Dec 01, 2006 | 20.06 | 20.27 | 19.77 | 19.92 | 4,971,905 | -0.26(-1.30%) |
Nov 30, 2006 | 20.21 | 20.36 | 20.00 | 20.19 | 4,594,692 | +0.19(+0.95%) |
Nov 29, 2006 | 19.71 | 20.07 | 19.70 | 20.00 | 6,152,594 | +0.46(+2.34%) |
Nov 28, 2006 | 19.48 | 19.57 | 19.25 | 19.54 | 6,364,597 | -0.09(-0.45%) |
Nov 27, 2006 | 19.95 | 20.07 | 19.57 | 19.63 | 4,021,690 | -0.22(-1.13%) |
Nov 24, 2006 | 19.71 | 19.95 | 19.71 | 19.85 | 1,974,108 | -0.16(-0.78%) |
Nov 22, 2006 | 20.00 | 20.07 | 19.68 | 20.01 | 4,099,677 | +0.42(+2.14%) |
Nov 21, 2006 | 19.73 | 19.73 | 19.43 | 19.59 | 7,907,723 | +0.04(+0.22%) |
Nov 20, 2006 | 19.71 | 19.85 | 19.44 | 19.54 | 7,733,072 | -0.05(-0.25%) |
Nov 17, 2006 | 19.29 | 19.61 | 19.12 | 19.59 | 6,570,854 | +0.06(+0.30%) |
Nov 16, 2006 | 20.00 | 20.04 | 19.49 | 19.53 | 5,823,611 | -0.29(-1.45%) |
Nov 15, 2006 | 19.59 | 20.09 | 19.57 | 19.82 | 5,820,737 | -0.29(-1.43%) |
Nov 14, 2006 | 19.98 | 20.11 | 19.79 | 20.11 | 6,112,575 | +0.19(+0.95%) |
Nov 13, 2006 | 19.93 | 19.93 | 19.65 | 19.92 | 8,832,285 | -0.70(-3.38%) |
Nov 10, 2006 | 20.99 | 21.05 | 20.41 | 20.62 | 6,619,904 | -0.32(-1.54%) |
Nov 09, 2006 | 20.88 | 21.30 | 20.73 | 20.94 | 6,871,721 | -0.01(-0.05%) |
Nov 08, 2006 | 20.88 | 21.10 | 20.83 | 20.95 | 4,202,498 | -0.33(-1.56%) |
Nov 07, 2006 | 21.51 | 21.61 | 21.22 | 21.28 | 3,733,752 | +0.00(+0.00%) |
Nov 06, 2006 | 21.00 | 21.37 | 21.00 | 21.28 | 5,171,389 | +0.51(+2.44%) |
Nov 03, 2006 | 20.87 | 21.00 | 20.71 | 20.77 | 4,694,229 | -0.08(-0.40%) |
Nov 02, 2006 | 20.65 | 21.00 | 20.65 | 20.85 | 5,562,763 | +0.06(+0.30%) |
Nov 01, 2006 | 21.21 | 21.34 | 20.61 | 20.79 | 8,082,784 | +0.05(+0.23%) |
Oct 31, 2006 | 20.66 | 20.86 | 20.53 | 20.74 | 3,665,615 | +0.16(+0.76%) |
Oct 30, 2006 | 20.66 | 20.69 | 20.48 | 20.59 | 4,451,442 | -0.05(-0.26%) |
Oct 27, 2006 | 20.71 | 20.96 | 20.57 | 20.64 | 3,439,657 | -0.27(-1.30%) |
Oct 26, 2006 | 20.82 | 20.95 | 20.58 | 20.91 | 3,064,496 | +0.11(+0.52%) |
Oct 25, 2006 | 20.56 | 20.88 | 20.49 | 20.81 | 3,679,571 | +0.36(+1.76%) |
Oct 24, 2006 | 20.11 | 20.56 | 20.10 | 20.45 | 4,356,010 | -0.25(-1.20%) |
Oct 23, 2006 | 20.14 | 20.72 | 20.11 | 20.69 | 3,430,627 | +0.30(+1.48%) |
Oct 20, 2006 | 20.62 | 20.65 | 20.35 | 20.39 | 3,432,063 | -0.13(-0.62%) |
Oct 19, 2006 | 20.17 | 20.61 | 20.17 | 20.52 | 4,718,241 | +0.45(+2.23%) |
Oct 18, 2006 | 20.29 | 20.34 | 19.86 | 20.07 | 3,983,106 | +0.05(+0.24%) |
Oct 17, 2006 | 20.23 | 20.23 | 19.77 | 20.02 | 3,781,160 | -0.44(-2.17%) |
Oct 16, 2006 | 20.12 | 20.50 | 20.04 | 20.46 | 5,787,695 | +0.76(+3.83%) |
Oct 13, 2006 | 19.54 | 19.90 | 19.47 | 19.71 | 4,548,310 | +0.32(+1.66%) |
Oct 12, 2006 | 19.11 | 19.47 | 18.99 | 19.39 | 5,252,455 | +0.62(+3.30%) |
Oct 11, 2006 | 18.76 | 19.04 | 18.66 | 18.77 | 5,885,385 | -0.08(-0.44%) |
Oct 10, 2006 | 18.69 | 18.92 | 18.55 | 18.85 | 3,685,728 | +0.34(+1.82%) |
Oct 09, 2006 | 18.58 | 18.82 | 18.49 | 18.52 | 4,285,000 | +0.24(+1.31%) |
Oct 06, 2006 | 18.22 | 18.33 | 18.04 | 18.28 | 4,574,375 | -0.10(-0.56%) |
Oct 05, 2006 | 18.20 | 18.43 | 18.14 | 18.38 | 6,852,019 | +0.56(+3.14%) |
Oct 04, 2006 | 17.92 | 18.08 | 17.44 | 17.82 | 14,083,303 | -0.35(-1.90%) |
Oct 03, 2006 | 18.52 | 18.54 | 18.09 | 18.16 | 10,507,784 | -0.53(-2.84%) |
Oct 02, 2006 | 18.69 | 18.89 | 18.59 | 18.70 | 4,270,018 | +0.24(+1.29%) |
Sep 29, 2006 | 19.06 | 19.06 | 18.39 | 18.46 | 3,468,389 | -0.20(-1.10%) |
Sep 28, 2006 | 18.66 | 18.81 | 18.61 | 18.66 | 5,343,988 | -0.07(-0.36%) |
Sep 27, 2006 | 18.51 | 18.76 | 18.44 | 18.73 | 10,479,462 | +0.53(+2.89%) |
Sep 26, 2006 | 17.68 | 18.22 | 17.62 | 18.20 | 7,293,264 | +0.57(+3.23%) |
Sep 25, 2006 | 17.41 | 17.63 | 16.93 | 17.63 | 12,655,723 | -0.26(-1.44%) |
Sep 22, 2006 | 18.33 | 18.33 | 17.78 | 17.89 | 5,114,130 | -0.33(-1.79%) |
Sep 21, 2006 | 18.31 | 18.37 | 17.99 | 18.22 | 8,367,233 | +0.29(+1.63%) |
Sep 20, 2006 | 18.22 | 18.26 | 17.79 | 17.93 | 9,482,454 | -0.14(-0.78%) |
Sep 19, 2006 | 18.42 | 18.48 | 17.86 | 18.07 | 5,922,942 | -0.64(-3.44%) |
Sep 18, 2006 | 18.55 | 18.93 | 18.41 | 18.71 | 4,890,634 | +0.42(+2.29%) |
Sep 15, 2006 | 18.41 | 18.43 | 18.16 | 18.29 | 4,450,621 | -0.17(-0.92%) |
Sep 14, 2006 | 18.86 | 18.91 | 18.37 | 18.46 | 5,771,482 | -0.18(-0.97%) |
Sep 13, 2006 | 18.50 | 18.71 | 18.43 | 18.64 | 5,063,643 | +0.45(+2.46%) |
Sep 12, 2006 | 18.64 | 18.72 | 18.11 | 18.19 | 10,652,061 | -0.24(-1.30%) |
Sep 11, 2006 | 18.78 | 18.82 | 18.36 | 18.43 | 10,811,114 | -1.19(-6.06%) |
Sep 08, 2006 | 19.67 | 19.69 | 19.47 | 19.62 | 6,669,159 | -0.45(-2.23%) |
Sep 07, 2006 | 20.10 | 20.17 | 19.84 | 20.07 | 5,819,711 | -0.36(-1.74%) |
Sep 06, 2006 | 20.61 | 20.62 | 20.38 | 20.43 | 4,498,645 | -0.83(-3.90%) |
Sep 05, 2006 | 21.12 | 21.35 | 21.04 | 21.25 | 4,352,726 | +0.46(+2.23%) |
Sep 01, 2006 | 20.53 | 20.81 | 20.39 | 20.79 | 4,752,104 | +0.28(+1.35%) |
Aug 31, 2006 | 20.56 | 20.56 | 20.27 | 20.51 | 4,376,122 | +0.04(+0.21%) |
Aug 30, 2006 | 20.66 | 20.70 | 20.23 | 20.47 | 4,750,257 | -0.09(-0.45%) |
Aug 29, 2006 | 20.56 | 20.61 | 20.22 | 20.56 | 4,325,430 | +0.21(+1.05%) |
Aug 28, 2006 | 20.27 | 20.51 | 20.22 | 20.35 | 2,690,567 | +0.05(+0.26%) |
Aug 25, 2006 | 20.21 | 20.35 | 20.07 | 20.29 | 3,349,766 | +0.15(+0.75%) |
Aug 24, 2006 | 20.57 | 20.61 | 19.91 | 20.14 | 6,262,803 | -0.57(-2.78%) |
Aug 23, 2006 | 20.96 | 21.12 | 20.55 | 20.72 | 5,661,273 | -0.46(-2.16%) |
Aug 22, 2006 | 21.15 | 21.34 | 21.07 | 21.18 | 4,664,265 | -0.13(-0.59%) |
Aug 21, 2006 | 21.16 | 21.41 | 21.12 | 21.30 | 3,506,152 | +0.44(+2.13%) |
Aug 18, 2006 | 20.86 | 20.97 | 20.65 | 20.86 | 3,904,503 | +0.12(+0.59%) |
Aug 17, 2006 | 21.33 | 21.34 | 20.64 | 20.74 | 7,188,186 | -0.19(-0.93%) |
Aug 16, 2006 | 20.78 | 21.12 | 20.75 | 20.93 | 7,100,963 | +0.56(+2.73%) |
Aug 15, 2006 | 20.22 | 20.48 | 20.12 | 20.38 | 3,971,203 | +0.28(+1.41%) |
Aug 14, 2006 | 20.25 | 20.31 | 20.08 | 20.09 | 2,495,188 | +0.08(+0.41%) |
Aug 11, 2006 | 20.05 | 20.23 | 19.94 | 20.01 | 5,450,707 | -0.10(-0.51%) |
Aug 10, 2006 | 20.01 | 20.18 | 19.93 | 20.11 | 4,916,698 | -0.10(-0.48%) |
Aug 09, 2006 | 20.22 | 20.46 | 20.14 | 20.21 | 5,590,059 | -0.09(-0.43%) |
Aug 08, 2006 | 20.46 | 20.65 | 20.23 | 20.30 | 3,424,880 | -0.38(-1.81%) |
Aug 07, 2006 | 20.56 | 20.81 | 20.53 | 20.67 | 4,172,534 | -0.10(-0.47%) |
Aug 04, 2006 | 21.10 | 21.17 | 20.70 | 20.77 | 6,040,949 | +0.14(+0.68%) |
Aug 03, 2006 | 20.49 | 20.81 | 20.46 | 20.63 | 4,291,773 | -0.00(-0.02%) |
Aug 02, 2006 | 20.46 | 20.83 | 20.46 | 20.64 | 4,392,746 | +0.34(+1.68%) |
Aug 01, 2006 | 20.38 | 20.41 | 20.00 | 20.29 | 6,064,140 | -0.27(-1.30%) |
Jul 31, 2006 | 20.50 | 20.68 | 20.45 | 20.56 | 4,822,703 | -0.35(-1.65%) |
Jul 28, 2006 | 20.75 | 20.94 | 20.58 | 20.91 | 4,967,596 | +0.21(+1.01%) |
Jul 27, 2006 | 20.97 | 21.16 | 20.57 | 20.70 | 4,393,156 | +0.06(+0.28%) |
Jul 26, 2006 | 20.46 | 20.70 | 20.27 | 20.64 | 4,847,536 | -0.13(-0.63%) |
Jul 25, 2006 | 20.59 | 20.87 | 20.27 | 20.77 | 4,449,184 | +0.15(+0.73%) |
Jul 24, 2006 | 20.20 | 20.68 | 20.06 | 20.62 | 6,197,745 | +0.37(+1.83%) |
Jul 21, 2006 | 20.54 | 20.54 | 20.07 | 20.25 | 7,619,990 | -0.17(-0.84%) |
Jul 20, 2006 | 20.81 | 20.87 | 20.34 | 20.42 | 7,910,596 | -0.26(-1.25%) |
Jul 19, 2006 | 20.01 | 20.84 | 20.01 | 20.68 | 8,678,157 | +0.69(+3.46%) |
Jul 18, 2006 | 20.12 | 20.30 | 19.60 | 19.99 | 6,194,461 | -0.08(-0.41%) |
Jul 17, 2006 | 20.25 | 20.41 | 20.00 | 20.07 | 6,406,054 | -0.49(-2.39%) |
Jul 14, 2006 | 20.73 | 20.88 | 20.25 | 20.56 | 5,569,536 | -0.39(-1.86%) |
Jul 13, 2006 | 21.17 | 21.23 | 20.84 | 20.95 | 5,745,623 | -0.56(-2.60%) |
Jul 12, 2006 | 21.59 | 21.77 | 21.36 | 21.51 | 4,597,771 | +0.03(+0.14%) |
Jul 11, 2006 | 21.30 | 21.51 | 21.11 | 21.48 | 5,365,947 | +0.50(+2.37%) |
Jul 10, 2006 | 21.05 | 21.20 | 20.86 | 20.99 | 4,233,077 | +0.05(+0.26%) |
Jul 07, 2006 | 21.15 | 21.30 | 20.85 | 20.93 | 5,599,089 | +0.09(+0.44%) |
Jul 06, 2006 | 20.65 | 20.99 | 20.61 | 20.84 | 5,181,240 | +0.20(+0.97%) |
Jul 05, 2006 | 20.73 | 20.80 | 20.30 | 20.64 | 7,007,173 | -0.76(-3.53%) |
Jul 03, 2006 | 21.16 | 21.44 | 21.13 | 21.40 | 3,526,264 | +0.41(+1.95%) |
Jun 30, 2006 | 21.19 | 21.34 | 20.84 | 20.99 | 7,545,902 | +0.36(+1.72%) |
Jun 29, 2006 | 19.94 | 20.72 | 19.87 | 20.63 | 7,650,775 | +1.11(+5.69%) |
Jun 28, 2006 | 19.57 | 19.66 | 19.46 | 19.52 | 5,154,971 | +0.02(+0.13%) |
Jun 27, 2006 | 19.95 | 20.01 | 19.43 | 19.50 | 6,509,695 | -0.25(-1.28%) |
Jun 26, 2006 | 20.05 | 20.08 | 19.71 | 19.75 | 5,113,514 | +0.01(+0.05%) |
Jun 23, 2006 | 19.29 | 20.01 | 19.25 | 19.74 | 5,021,982 | -0.15(-0.76%) |
Jun 22, 2006 | 20.03 | 20.03 | 19.54 | 19.89 | 4,270,224 | -0.03(-0.17%) |
Jun 21, 2006 | 19.49 | 20.10 | 19.42 | 19.92 | 3,893,626 | +0.76(+3.94%) |
Jun 20, 2006 | 19.23 | 19.58 | 19.12 | 19.17 | 5,443,935 | +0.36(+1.89%) |
Jun 19, 2006 | 19.47 | 19.49 | 18.66 | 18.81 | 5,201,147 | -0.63(-3.26%) |
Jun 16, 2006 | 19.49 | 19.59 | 19.11 | 19.45 | 6,135,766 | -0.25(-1.26%) |
Jun 15, 2006 | 18.94 | 19.89 | 18.94 | 19.70 | 10,481,925 | +1.26(+6.85%) |
Jun 14, 2006 | 18.20 | 18.73 | 17.96 | 18.43 | 9,189,385 | +0.71(+3.99%) |
Jun 13, 2006 | 17.91 | 18.38 | 17.44 | 17.73 | 11,870,307 | -1.02(-5.46%) |
Jun 12, 2006 | 19.39 | 19.48 | 18.73 | 18.75 | 6,275,733 | -0.45(-2.34%) |
Jun 09, 2006 | 19.12 | 19.46 | 18.96 | 19.20 | 8,803,758 | -0.01(-0.08%) |
Jun 08, 2006 | 19.29 | 19.29 | 18.27 | 19.21 | 17,218,194 | -0.47(-2.38%) |
Jun 07, 2006 | 19.73 | 20.22 | 19.59 | 19.68 | 8,984,566 | -0.31(-1.56%) |
Jun 06, 2006 | 19.86 | 20.05 | 19.59 | 19.99 | 6,966,948 | -0.32(-1.56%) |
Jun 05, 2006 | 20.98 | 21.00 | 20.26 | 20.31 | 6,364,187 | -0.57(-2.73%) |
Jun 02, 2006 | 20.95 | 20.98 | 20.58 | 20.88 | 6,166,140 | +0.14(+0.66%) |
Jun 01, 2006 | 20.39 | 20.76 | 20.19 | 20.74 | 8,100,229 | -0.35(-1.64%) |
May 31, 2006 | 21.03 | 21.30 | 20.85 | 21.09 | 5,199,300 | -0.05(-0.23%) |
May 30, 2006 | 21.55 | 21.56 | 20.97 | 21.14 | 5,671,125 | -0.34(-1.57%) |
May 26, 2006 | 21.54 | 21.56 | 21.22 | 21.47 | 4,500,902 | +0.48(+2.27%) |
May 25, 2006 | 20.59 | 21.07 | 20.44 | 21.00 | 5,239,731 | +0.68(+3.36%) |
May 24, 2006 | 20.27 | 20.81 | 19.96 | 20.31 | 10,464,685 | -0.60(-2.87%) |
May 23, 2006 | 20.95 | 21.29 | 20.83 | 20.91 | 10,732,100 | +0.77(+3.80%) |
May 22, 2006 | 20.01 | 20.26 | 19.38 | 20.15 | 13,297,477 | -0.92(-4.37%) |
May 19, 2006 | 20.95 | 21.21 | 20.17 | 21.07 | 13,910,294 | +0.03(+0.16%) |
May 18, 2006 | 21.27 | 21.46 | 20.95 | 21.03 | 9,333,252 | -0.38(-1.77%) |
May 17, 2006 | 21.80 | 22.11 | 21.27 | 21.41 | 13,839,285 | -0.76(-3.43%) |
May 16, 2006 | 22.27 | 22.46 | 21.66 | 22.18 | 8,098,997 | +0.35(+1.58%) |
May 15, 2006 | 21.83 | 22.34 | 21.59 | 21.83 | 14,006,137 | -1.46(-6.26%) |
May 12, 2006 | 23.78 | 23.92 | 23.03 | 23.29 | 7,331,231 | -0.38(-1.61%) |
May 11, 2006 | 24.48 | 24.72 | 23.64 | 23.67 | 8,048,100 | -0.30(-1.24%) |
May 10, 2006 | 23.86 | 24.08 | 23.71 | 23.96 | 5,677,281 | -0.01(-0.06%) |
May 09, 2006 | 23.19 | 23.99 | 23.19 | 23.98 | 5,941,207 | +0.78(+3.36%) |
May 08, 2006 | 23.72 | 23.72 | 23.10 | 23.20 | 5,658,400 | -0.13(-0.54%) |
May 05, 2006 | 23.19 | 23.52 | 23.14 | 23.32 | 6,072,144 | +0.54(+2.37%) |
May 04, 2006 | 22.89 | 23.08 | 22.68 | 22.78 | 6,932,469 | -0.10(-0.43%) |
May 03, 2006 | 22.92 | 22.94 | 22.56 | 22.88 | 4,729,529 | -0.11(-0.47%) |
May 02, 2006 | 22.82 | 23.00 | 22.60 | 22.99 | 4,777,552 | +0.31(+1.35%) |