Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.82 | 34.00 | 33.21 | 33.24 | 1,403,132 | -0.50(-1.49%) |
Apr 27, 2007 | 34.05 | 34.05 | 33.28 | 33.74 | 1,117,399 | -0.38(-1.12%) |
Apr 26, 2007 | 33.69 | 35.03 | 33.69 | 34.12 | 2,476,824 | +0.76(+2.29%) |
Apr 25, 2007 | 32.58 | 33.42 | 32.28 | 33.36 | 1,655,550 | +1.00(+3.08%) |
Apr 24, 2007 | 32.74 | 32.90 | 32.23 | 32.36 | 1,385,806 | -0.33(-1.02%) |
Apr 23, 2007 | 31.38 | 32.84 | 31.38 | 32.70 | 3,797,973 | +1.51(+4.85%) |
Apr 20, 2007 | 30.86 | 31.22 | 30.83 | 31.18 | 1,753,036 | +0.52(+1.69%) |
Apr 19, 2007 | 30.67 | 30.90 | 30.29 | 30.67 | 2,168,225 | -0.06(-0.21%) |
Apr 18, 2007 | 30.46 | 31.12 | 30.29 | 30.73 | 2,207,020 | +0.21(+0.70%) |
Apr 17, 2007 | 30.31 | 30.71 | 30.26 | 30.51 | 2,016,562 | +0.45(+1.51%) |
Apr 16, 2007 | 29.67 | 30.08 | 29.67 | 30.06 | 1,312,340 | +0.50(+1.70%) |
Apr 13, 2007 | 29.23 | 29.64 | 29.19 | 29.56 | 1,717,882 | +0.41(+1.39%) |
Apr 12, 2007 | 28.83 | 29.18 | 28.59 | 29.15 | 1,379,277 | +0.29(+0.99%) |
Apr 11, 2007 | 28.61 | 28.94 | 28.44 | 28.87 | 2,657,718 | +0.22(+0.78%) |
Apr 10, 2007 | 28.73 | 28.87 | 28.44 | 28.64 | 1,286,034 | -0.09(-0.30%) |
Apr 09, 2007 | 28.95 | 29.33 | 28.66 | 28.73 | 2,602,875 | -0.06(-0.22%) |
Apr 05, 2007 | 28.84 | 29.06 | 28.61 | 28.79 | 1,752,157 | +0.03(+0.11%) |
Apr 04, 2007 | 29.07 | 29.18 | 28.63 | 28.76 | 1,837,656 | -0.27(-0.93%) |
Apr 03, 2007 | 28.99 | 29.53 | 28.92 | 29.03 | 1,294,281 | +0.25(+0.89%) |
Apr 02, 2007 | 29.45 | 29.46 | 28.28 | 28.78 | 2,342,581 | -0.67(-2.27%) |
Mar 30, 2007 | 29.60 | 30.46 | 29.16 | 29.45 | 2,071,427 | +0.21(+0.74%) |
Mar 29, 2007 | 28.93 | 29.30 | 28.73 | 29.23 | 1,898,170 | +0.59(+2.06%) |
Mar 28, 2007 | 28.45 | 28.90 | 28.28 | 28.64 | 1,512,610 | +0.09(+0.31%) |
Mar 27, 2007 | 29.22 | 29.32 | 28.39 | 28.55 | 1,534,449 | -0.73(-2.50%) |
Mar 26, 2007 | 29.23 | 29.48 | 28.63 | 29.29 | 1,015,569 | +0.08(+0.27%) |
Mar 23, 2007 | 29.45 | 29.84 | 29.21 | 29.21 | 812,676 | -0.24(-0.81%) |
Mar 22, 2007 | 29.37 | 29.74 | 29.03 | 29.45 | 1,687,876 | +0.09(+0.30%) |
Mar 21, 2007 | 29.07 | 29.61 | 28.86 | 29.36 | 958,313 | +0.38(+1.32%) |
Mar 20, 2007 | 28.98 | 29.24 | 28.83 | 28.98 | 1,435,979 | +0.11(+0.39%) |
Mar 19, 2007 | 28.63 | 29.19 | 28.43 | 28.87 | 865,281 | +0.57(+2.00%) |
Mar 16, 2007 | 28.63 | 28.87 | 28.20 | 28.30 | 692,275 | -0.28(-0.98%) |
Mar 15, 2007 | 28.41 | 28.89 | 28.32 | 28.58 | 1,107,213 | +0.18(+0.65%) |
Mar 14, 2007 | 28.87 | 29.03 | 28.12 | 28.40 | 1,660,632 | -0.36(-1.25%) |
Mar 13, 2007 | 29.69 | 29.58 | 28.60 | 28.75 | 1,026,862 | -0.94(-3.17%) |
Mar 12, 2007 | 29.43 | 29.85 | 29.22 | 29.69 | 1,649,773 | +0.02(+0.05%) |
Mar 09, 2007 | 29.38 | 30.09 | 29.32 | 29.68 | 2,509,592 | +0.44(+1.50%) |
Mar 08, 2007 | 29.03 | 29.30 | 28.81 | 29.24 | 4,115,611 | +0.57(+2.00%) |
Mar 07, 2007 | 28.48 | 29.52 | 28.28 | 28.67 | 2,647,445 | +0.38(+1.35%) |
Mar 06, 2007 | 28.87 | 28.98 | 28.20 | 28.28 | 2,106,330 | +0.02(+0.06%) |
Mar 05, 2007 | 28.13 | 28.71 | 27.97 | 28.27 | 1,538,473 | -0.04(-0.14%) |
Mar 02, 2007 | 28.94 | 28.94 | 28.06 | 28.31 | 1,556,301 | -0.64(-2.20%) |
Mar 01, 2007 | 28.87 | 29.25 | 27.96 | 28.94 | 2,316,065 | +0.07(+0.25%) |
Feb 28, 2007 | 28.64 | 29.22 | 28.16 | 28.87 | 3,110,719 | +0.24(+0.83%) |
Feb 27, 2007 | 29.36 | 29.45 | 27.98 | 28.63 | 3,657,358 | -1.27(-4.24%) |
Feb 26, 2007 | 30.56 | 30.68 | 29.73 | 29.90 | 2,265,026 | -0.66(-2.16%) |
Feb 23, 2007 | 30.51 | 30.74 | 30.38 | 30.56 | 4,270,538 | -0.25(-0.80%) |
Feb 22, 2007 | 31.24 | 31.38 | 30.34 | 30.81 | 2,403,252 | -0.41(-1.30%) |
Feb 21, 2007 | 30.19 | 31.46 | 30.07 | 31.21 | 3,042,923 | +1.00(+3.29%) |
Feb 20, 2007 | 30.00 | 30.39 | 29.99 | 30.22 | 2,390,321 | +0.05(+0.16%) |
Feb 16, 2007 | 29.77 | 30.27 | 29.70 | 30.17 | 1,235,273 | +0.40(+1.34%) |
Feb 15, 2007 | 29.74 | 29.95 | 29.45 | 29.77 | 3,167,718 | +0.30(+1.03%) |
Feb 14, 2007 | 29.09 | 30.19 | 28.91 | 29.47 | 3,813,168 | +0.84(+2.92%) |
Feb 13, 2007 | 28.62 | 28.67 | 28.20 | 28.63 | 3,672,669 | +0.25(+0.90%) |
Feb 12, 2007 | 28.01 | 28.65 | 27.88 | 28.38 | 4,498,821 | +0.51(+1.83%) |
Feb 09, 2007 | 28.32 | 28.33 | 27.38 | 27.87 | 3,563,197 | -1.18(-4.06%) |
Feb 08, 2007 | 29.04 | 29.15 | 28.48 | 29.05 | 2,536,083 | +0.01(+0.03%) |
Feb 07, 2007 | 28.12 | 29.07 | 28.00 | 29.04 | 2,864,518 | +1.08(+3.85%) |
Feb 06, 2007 | 28.04 | 28.17 | 27.81 | 27.97 | 1,574,003 | +0.03(+0.11%) |
Feb 05, 2007 | 27.98 | 28.23 | 27.64 | 27.93 | 1,916,500 | +0.00(+0.00%) |
Feb 02, 2007 | 27.80 | 27.97 | 27.44 | 27.93 | 1,498,925 | +0.13(+0.46%) |
Feb 01, 2007 | 27.20 | 27.88 | 27.16 | 27.81 | 1,908,340 | +0.75(+2.77%) |
Jan 31, 2007 | 27.00 | 27.29 | 26.75 | 27.06 | 4,084,600 | +0.02(+0.09%) |
Jan 30, 2007 | 26.88 | 27.07 | 26.53 | 27.03 | 1,296,039 | +0.31(+1.16%) |
Jan 29, 2007 | 26.60 | 26.93 | 26.47 | 26.72 | 1,277,206 | +0.20(+0.75%) |
Jan 26, 2007 | 26.37 | 26.64 | 25.61 | 26.52 | 2,020,957 | +0.52(+1.99%) |
Jan 25, 2007 | 26.80 | 26.80 | 25.96 | 26.01 | 1,308,091 | -0.80(-2.97%) |
Jan 24, 2007 | 26.62 | 26.87 | 26.20 | 26.80 | 2,987,556 | +0.18(+0.69%) |
Jan 23, 2007 | 25.30 | 26.68 | 25.30 | 26.62 | 4,800,981 | +1.32(+5.23%) |
Jan 22, 2007 | 25.64 | 25.68 | 25.11 | 25.30 | 1,683,356 | -0.24(-0.94%) |
Jan 19, 2007 | 25.59 | 25.68 | 25.33 | 25.54 | 1,792,835 | -0.08(-0.31%) |
Jan 18, 2007 | 25.64 | 25.88 | 25.34 | 25.62 | 1,974,127 | -0.02(-0.06%) |
Jan 17, 2007 | 25.31 | 26.03 | 25.29 | 25.63 | 2,167,095 | +0.33(+1.29%) |
Jan 16, 2007 | 25.37 | 25.54 | 25.19 | 25.30 | 2,015,307 | -0.01(-0.03%) |
Jan 12, 2007 | 23.87 | 25.34 | 23.87 | 25.31 | 3,404,629 | +1.44(+6.04%) |
Jan 11, 2007 | 23.39 | 24.08 | 23.39 | 23.87 | 2,033,512 | +0.42(+1.80%) |
Jan 10, 2007 | 23.21 | 23.45 | 22.97 | 23.45 | 1,665,403 | +0.10(+0.41%) |
Jan 09, 2007 | 23.40 | 23.41 | 22.84 | 23.35 | 2,941,982 | +0.11(+0.48%) |
Jan 08, 2007 | 23.35 | 23.37 | 23.05 | 23.24 | 3,610,780 | -0.11(-0.48%) |
Jan 05, 2007 | 23.56 | 23.57 | 23.14 | 23.35 | 2,480,088 | -0.24(-1.01%) |
Jan 04, 2007 | 24.14 | 24.17 | 23.38 | 23.59 | 2,655,354 | -0.54(-2.24%) |
Jan 03, 2007 | 24.87 | 24.93 | 24.05 | 24.13 | 2,518,255 | -0.51(-2.07%) |
Dec 29, 2006 | 24.97 | 25.23 | 24.57 | 24.64 | 1,158,061 | -0.25(-1.02%) |
Dec 28, 2006 | 25.62 | 25.67 | 24.86 | 24.90 | 1,058,249 | -0.71(-2.77%) |
Dec 27, 2006 | 25.05 | 25.61 | 25.01 | 25.61 | 1,456,364 | +0.72(+2.88%) |
Dec 26, 2006 | 24.52 | 24.89 | 24.37 | 24.89 | 666,161 | +0.33(+1.33%) |
Dec 22, 2006 | 24.89 | 24.89 | 24.44 | 24.56 | 759,569 | -0.32(-1.28%) |
Dec 21, 2006 | 25.09 | 25.11 | 24.72 | 24.88 | 892,525 | -0.10(-0.41%) |
Dec 20, 2006 | 25.13 | 25.22 | 24.74 | 24.99 | 1,592,333 | -0.18(-0.70%) |
Dec 19, 2006 | 24.79 | 25.20 | 24.64 | 25.16 | 1,262,392 | +0.38(+1.54%) |
Dec 18, 2006 | 25.33 | 25.49 | 24.75 | 24.78 | 1,484,362 | -0.30(-1.21%) |
Dec 15, 2006 | 25.41 | 25.42 | 24.93 | 25.08 | 2,138,345 | -0.07(-0.29%) |
Dec 14, 2006 | 24.85 | 25.41 | 24.85 | 25.15 | 2,100,555 | +0.30(+1.22%) |
Dec 13, 2006 | 24.61 | 24.98 | 24.50 | 24.85 | 2,899,170 | +0.16(+0.65%) |
Dec 12, 2006 | 25.77 | 25.78 | 24.44 | 24.69 | 3,381,779 | -0.96(-3.76%) |
Dec 11, 2006 | 25.91 | 26.01 | 25.62 | 25.66 | 933,077 | -0.19(-0.74%) |
Dec 08, 2006 | 25.81 | 26.17 | 25.56 | 25.85 | 2,228,740 | +0.02(+0.09%) |
Dec 07, 2006 | 26.40 | 28.33 | 25.65 | 25.82 | 3,261,503 | -0.21(-0.83%) |
Dec 06, 2006 | 25.73 | 26.40 | 25.62 | 26.04 | 2,817,186 | +0.29(+1.11%) |
Dec 05, 2006 | 25.73 | 25.99 | 25.34 | 25.75 | 4,251,957 | +0.10(+0.37%) |
Dec 04, 2006 | 25.07 | 25.72 | 25.04 | 25.66 | 3,140,474 | +0.68(+2.71%) |
Dec 01, 2006 | 24.96 | 25.26 | 24.64 | 24.98 | 2,095,909 | +0.10(+0.42%) |
Nov 30, 2006 | 24.91 | 25.11 | 24.84 | 24.87 | 2,946,125 | -0.14(-0.54%) |
Nov 29, 2006 | 24.96 | 25.28 | 24.91 | 25.01 | 5,985,408 | +0.06(+0.22%) |
Nov 28, 2006 | 25.34 | 25.36 | 24.58 | 24.95 | 4,388,554 | -0.93(-3.60%) |
Nov 27, 2006 | 26.12 | 26.52 | 25.83 | 25.89 | 2,265,023 | -0.22(-0.85%) |
Nov 24, 2006 | 26.23 | 26.47 | 26.11 | 26.11 | 619,582 | -0.12(-0.46%) |
Nov 22, 2006 | 25.89 | 26.56 | 25.88 | 26.23 | 2,384,420 | +0.50(+1.95%) |
Nov 21, 2006 | 24.05 | 26.12 | 23.82 | 25.73 | 5,290,621 | +0.82(+3.29%) |
Nov 20, 2006 | 24.53 | 25.29 | 24.49 | 24.91 | 2,044,560 | +0.45(+1.86%) |
Nov 17, 2006 | 24.76 | 24.77 | 24.20 | 24.45 | 2,329,430 | -0.39(-1.57%) |
Nov 16, 2006 | 25.13 | 25.38 | 24.73 | 24.84 | 1,858,371 | -0.17(-0.67%) |
Nov 15, 2006 | 24.61 | 25.27 | 24.60 | 25.01 | 1,881,598 | +0.45(+1.82%) |
Nov 14, 2006 | 24.69 | 24.69 | 24.37 | 24.56 | 2,339,097 | -0.04(-0.16%) |
Nov 13, 2006 | 24.40 | 24.80 | 24.39 | 24.60 | 1,586,935 | +0.21(+0.85%) |
Nov 10, 2006 | 24.40 | 24.48 | 24.06 | 24.40 | 1,696,664 | +0.18(+0.76%) |
Nov 09, 2006 | 23.93 | 24.84 | 23.93 | 24.21 | 4,213,162 | +0.28(+1.16%) |
Nov 08, 2006 | 23.18 | 24.01 | 23.03 | 23.93 | 3,126,664 | +0.72(+3.12%) |
Nov 07, 2006 | 23.31 | 23.90 | 23.10 | 23.21 | 3,016,683 | -0.10(-0.41%) |
Nov 06, 2006 | 22.30 | 23.45 | 22.30 | 23.31 | 3,070,293 | +1.04(+4.65%) |
Nov 03, 2006 | 22.46 | 22.55 | 22.04 | 22.27 | 2,042,928 | -0.14(-0.60%) |
Nov 02, 2006 | 22.12 | 22.68 | 22.05 | 22.41 | 3,014,800 | +0.06(+0.25%) |
Nov 01, 2006 | 21.94 | 22.73 | 21.44 | 22.35 | 5,411,022 | +1.04(+4.90%) |
Oct 31, 2006 | 21.41 | 21.47 | 21.21 | 21.31 | 1,757,681 | +0.02(+0.11%) |
Oct 30, 2006 | 21.23 | 21.47 | 21.13 | 21.28 | 1,889,633 | -0.11(-0.52%) |
Oct 27, 2006 | 21.86 | 21.97 | 21.36 | 21.39 | 1,594,468 | -0.51(-2.33%) |
Oct 26, 2006 | 21.77 | 21.99 | 21.30 | 21.90 | 1,653,852 | +0.22(+0.99%) |
Oct 25, 2006 | 21.73 | 22.05 | 21.55 | 21.69 | 1,545,127 | -0.02(-0.11%) |
Oct 24, 2006 | 21.55 | 21.93 | 21.51 | 21.71 | 1,191,457 | +0.07(+0.33%) |
Oct 23, 2006 | 21.14 | 21.73 | 21.01 | 21.64 | 1,297,922 | +0.35(+1.65%) |
Oct 20, 2006 | 21.29 | 21.63 | 20.80 | 21.29 | 3,134,825 | -0.63(-2.87%) |
Oct 19, 2006 | 21.27 | 21.93 | 21.27 | 21.92 | 1,890,512 | +0.59(+2.76%) |
Oct 18, 2006 | 21.80 | 21.85 | 21.07 | 21.33 | 2,102,187 | -0.31(-1.44%) |
Oct 17, 2006 | 21.98 | 21.98 | 21.34 | 21.64 | 1,746,256 | -0.49(-2.23%) |
Oct 16, 2006 | 21.71 | 22.23 | 21.63 | 22.13 | 2,161,822 | +0.43(+1.98%) |
Oct 13, 2006 | 21.36 | 22.38 | 21.27 | 21.70 | 3,515,990 | +0.35(+1.64%) |
Oct 12, 2006 | 19.79 | 21.43 | 19.79 | 21.35 | 5,067,019 | +1.75(+8.94%) |
Oct 11, 2006 | 19.79 | 20.04 | 19.57 | 19.60 | 2,680,590 | -0.20(-1.01%) |
Oct 10, 2006 | 19.54 | 19.89 | 19.42 | 19.80 | 2,684,105 | +0.17(+0.85%) |
Oct 09, 2006 | 19.59 | 20.14 | 19.26 | 19.63 | 3,506,951 | -0.04(-0.20%) |
Oct 06, 2006 | 20.92 | 20.09 | 17.90 | 19.67 | 12,458,447 | -1.23(-5.90%) |
Oct 05, 2006 | 20.37 | 21.04 | 20.01 | 20.91 | 1,882,476 | +0.54(+2.66%) |
Oct 04, 2006 | 20.34 | 20.49 | 20.06 | 20.37 | 1,315,373 | +0.01(+0.04%) |
Oct 03, 2006 | 20.14 | 20.67 | 19.86 | 20.36 | 876,078 | +0.12(+0.59%) |
Oct 02, 2006 | 20.15 | 20.57 | 20.01 | 20.24 | 821,213 | +0.05(+0.24%) |
Sep 29, 2006 | 20.33 | 20.42 | 20.04 | 20.19 | 948,896 | -0.09(-0.43%) |
Sep 28, 2006 | 19.99 | 20.38 | 19.91 | 20.28 | 964,088 | +0.34(+1.72%) |
Sep 27, 2006 | 19.83 | 19.99 | 19.66 | 19.94 | 1,319,893 | -0.02(-0.08%) |
Sep 26, 2006 | 19.47 | 20.01 | 19.40 | 19.95 | 1,774,630 | +0.53(+2.71%) |
Sep 25, 2006 | 19.24 | 19.50 | 18.83 | 19.43 | 1,185,932 | +0.24(+1.25%) |
Sep 22, 2006 | 19.51 | 19.59 | 18.99 | 19.19 | 1,224,727 | -0.29(-1.47%) |
Sep 21, 2006 | 20.15 | 20.24 | 19.43 | 19.47 | 1,341,613 | -0.54(-2.71%) |
Sep 20, 2006 | 20.11 | 20.41 | 19.95 | 20.02 | 1,073,817 | +0.06(+0.32%) |
Sep 19, 2006 | 19.82 | 20.10 | 19.71 | 19.95 | 1,599,741 | +0.04(+0.20%) |
Sep 18, 2006 | 20.03 | 20.37 | 19.66 | 19.91 | 1,298,801 | +0.15(+0.77%) |
Sep 15, 2006 | 19.83 | 20.04 | 19.59 | 19.76 | 1,064,778 | +0.01(+0.04%) |
Sep 14, 2006 | 20.23 | 20.29 | 19.71 | 19.75 | 1,080,974 | -0.47(-2.32%) |
Sep 13, 2006 | 19.70 | 20.33 | 19.70 | 20.22 | 1,037,534 | +0.61(+3.09%) |
Sep 12, 2006 | 19.30 | 19.66 | 19.24 | 19.62 | 963,083 | +0.31(+1.61%) |
Sep 11, 2006 | 19.78 | 19.78 | 19.22 | 19.31 | 1,121,777 | -0.59(-2.96%) |
Sep 08, 2006 | 19.71 | 19.98 | 19.63 | 19.90 | 906,210 | +0.18(+0.93%) |
Sep 07, 2006 | 19.86 | 20.02 | 19.48 | 19.71 | 856,116 | -0.28(-1.39%) |
Sep 06, 2006 | 20.21 | 20.25 | 19.97 | 19.99 | 1,042,179 | -0.40(-1.95%) |
Sep 05, 2006 | 20.10 | 20.61 | 19.98 | 20.39 | 1,565,592 | +0.86(+4.40%) |
Sep 01, 2006 | 19.79 | 19.79 | 19.24 | 19.53 | 922,280 | -0.26(-1.33%) |
Aug 31, 2006 | 19.15 | 19.86 | 19.15 | 19.79 | 1,620,959 | +0.78(+4.11%) |
Aug 30, 2006 | 18.96 | 19.18 | 18.88 | 19.01 | 688,760 | +0.14(+0.76%) |
Aug 29, 2006 | 18.49 | 18.95 | 18.26 | 18.87 | 1,286,246 | +0.44(+2.38%) |
Aug 28, 2006 | 18.61 | 18.65 | 18.26 | 18.43 | 1,386,559 | -0.18(-0.98%) |
Aug 25, 2006 | 18.55 | 18.87 | 18.51 | 18.61 | 1,189,573 | +0.06(+0.34%) |
Aug 24, 2006 | 18.77 | 18.80 | 18.31 | 18.55 | 858,501 | -0.09(-0.47%) |
Aug 23, 2006 | 19.01 | 19.21 | 18.47 | 18.64 | 1,036,781 | -0.32(-1.68%) |
Aug 22, 2006 | 18.73 | 19.03 | 18.66 | 18.96 | 1,271,054 | +0.26(+1.41%) |
Aug 21, 2006 | 19.19 | 19.19 | 18.67 | 18.69 | 1,074,947 | -0.61(-3.18%) |
Aug 18, 2006 | 19.00 | 19.34 | 18.81 | 19.31 | 1,055,864 | +0.31(+1.64%) |
Aug 17, 2006 | 19.02 | 19.28 | 18.81 | 19.00 | 1,087,502 | -0.22(-1.12%) |
Aug 16, 2006 | 18.80 | 19.33 | 18.71 | 19.21 | 1,793,714 | +0.51(+2.73%) |
Aug 15, 2006 | 18.32 | 18.99 | 17.96 | 18.70 | 1,891,265 | +0.43(+2.35%) |
Aug 14, 2006 | 18.61 | 18.92 | 18.21 | 18.27 | 2,052,721 | -0.12(-0.65%) |
Aug 11, 2006 | 19.00 | 19.00 | 18.30 | 18.39 | 1,822,590 | -0.61(-3.19%) |
Aug 10, 2006 | 19.08 | 19.27 | 18.95 | 19.00 | 2,010,034 | -0.16(-0.83%) |
Aug 09, 2006 | 20.06 | 20.06 | 19.11 | 19.16 | 1,825,226 | -0.76(-3.80%) |
Aug 08, 2006 | 20.29 | 20.33 | 19.75 | 19.91 | 2,055,231 | -0.38(-1.88%) |
Aug 07, 2006 | 20.23 | 20.39 | 20.09 | 20.29 | 1,485,240 | -0.02(-0.08%) |
Aug 04, 2006 | 20.50 | 21.19 | 20.02 | 20.31 | 1,890,135 | +0.02(+0.12%) |
Aug 03, 2006 | 19.47 | 20.36 | 19.28 | 20.29 | 1,452,598 | +0.77(+3.96%) |
Aug 02, 2006 | 19.08 | 20.00 | 19.00 | 19.51 | 2,740,727 | +0.54(+2.85%) |
Aug 01, 2006 | 18.29 | 19.79 | 18.16 | 18.97 | 5,276,183 | +0.68(+3.75%) |
Jul 31, 2006 | 18.28 | 18.32 | 17.14 | 18.29 | 11,187,266 | -2.18(-10.66%) |
Jul 28, 2006 | 19.87 | 20.49 | 19.75 | 20.47 | 2,565,336 | +0.95(+4.85%) |
Jul 27, 2006 | 19.60 | 20.23 | 19.27 | 19.52 | 1,362,203 | -0.08(-0.41%) |
Jul 26, 2006 | 19.43 | 19.84 | 19.14 | 19.60 | 1,477,456 | +0.09(+0.45%) |
Jul 25, 2006 | 18.94 | 19.69 | 18.64 | 19.51 | 1,664,147 | +0.58(+3.07%) |
Jul 24, 2006 | 18.42 | 19.00 | 18.40 | 18.93 | 1,647,198 | +0.55(+2.99%) |
Jul 21, 2006 | 18.86 | 19.12 | 18.31 | 18.38 | 2,193,837 | -0.48(-2.53%) |
Jul 20, 2006 | 19.48 | 19.60 | 18.78 | 18.86 | 1,350,276 | -0.65(-3.35%) |
Jul 19, 2006 | 18.97 | 19.57 | 18.81 | 19.51 | 2,710,219 | +0.55(+2.90%) |
Jul 18, 2006 | 19.16 | 19.46 | 18.66 | 18.96 | 2,246,317 | -0.19(-1.00%) |
Jul 17, 2006 | 19.34 | 19.67 | 19.10 | 19.16 | 1,762,954 | -0.29(-1.52%) |
Jul 14, 2006 | 19.84 | 19.84 | 19.22 | 19.45 | 1,976,889 | -0.39(-1.97%) |
Jul 13, 2006 | 20.55 | 20.83 | 19.84 | 19.84 | 2,212,544 | -1.15(-5.50%) |
Jul 12, 2006 | 21.35 | 21.35 | 20.55 | 21.00 | 3,405,382 | -0.45(-2.12%) |
Jul 11, 2006 | 20.82 | 21.99 | 20.80 | 21.45 | 4,431,617 | +0.63(+3.02%) |
Jul 10, 2006 | 20.28 | 21.04 | 20.19 | 20.82 | 2,112,105 | +0.58(+2.87%) |
Jul 07, 2006 | 20.65 | 20.76 | 20.20 | 20.24 | 1,632,760 | -0.41(-2.01%) |
Jul 06, 2006 | 20.34 | 20.90 | 20.34 | 20.65 | 1,925,414 | +0.33(+1.61%) |
Jul 05, 2006 | 20.69 | 20.69 | 20.07 | 20.33 | 2,874,311 | -0.38(-1.85%) |
Jul 03, 2006 | 20.95 | 20.95 | 20.64 | 20.71 | 1,962,702 | -0.25(-1.22%) |
Jun 30, 2006 | 19.86 | 20.96 | 19.75 | 20.96 | 7,383,016 | +1.12(+5.62%) |
Jun 29, 2006 | 18.64 | 19.85 | 18.64 | 19.85 | 3,344,742 | +1.39(+7.55%) |
Jun 28, 2006 | 18.26 | 18.55 | 17.91 | 18.45 | 2,475,066 | +0.20(+1.09%) |
Jun 27, 2006 | 18.53 | 18.91 | 18.17 | 18.26 | 1,158,688 | -0.44(-2.34%) |
Jun 26, 2006 | 18.30 | 18.79 | 18.16 | 18.69 | 1,786,306 | +0.39(+2.13%) |
Jun 23, 2006 | 17.81 | 18.62 | 17.57 | 18.30 | 1,404,764 | +0.49(+2.77%) |
Jun 22, 2006 | 17.97 | 17.97 | 17.51 | 17.81 | 1,270,929 | -0.27(-1.50%) |
Jun 21, 2006 | 17.46 | 18.17 | 17.35 | 18.08 | 1,388,191 | +0.62(+3.56%) |
Jun 20, 2006 | 17.16 | 17.66 | 16.90 | 17.46 | 1,723,281 | +0.24(+1.39%) |
Jun 19, 2006 | 17.57 | 17.58 | 17.09 | 17.22 | 1,307,338 | -0.27(-1.55%) |
Jun 16, 2006 | 17.72 | 17.77 | 17.19 | 17.49 | 2,518,004 | -0.23(-1.30%) |
Jun 15, 2006 | 16.77 | 17.78 | 16.77 | 17.72 | 2,820,702 | +0.99(+5.90%) |
Jun 14, 2006 | 16.58 | 17.01 | 16.54 | 16.73 | 2,750,018 | +0.08(+0.48%) |
Jun 13, 2006 | 17.07 | 17.25 | 16.64 | 16.65 | 2,684,482 | -0.41(-2.43%) |
Jun 12, 2006 | 17.51 | 17.52 | 17.05 | 17.07 | 2,479,837 | -0.46(-2.63%) |
Jun 09, 2006 | 17.48 | 17.97 | 17.25 | 17.53 | 1,584,424 | +0.12(+0.69%) |
Jun 08, 2006 | 17.40 | 17.55 | 16.59 | 17.41 | 4,771,226 | -0.06(-0.32%) |
Jun 07, 2006 | 17.99 | 18.45 | 17.44 | 17.47 | 2,372,619 | -0.51(-2.84%) |
Jun 06, 2006 | 18.53 | 18.61 | 17.90 | 17.98 | 2,835,893 | -0.55(-2.97%) |
Jun 05, 2006 | 19.00 | 19.29 | 18.47 | 18.53 | 2,184,170 | -0.55(-2.88%) |
Jun 02, 2006 | 20.15 | 20.15 | 18.89 | 19.08 | 3,497,535 | -1.04(-5.19%) |
Jun 01, 2006 | 19.48 | 20.13 | 19.09 | 20.12 | 2,698,669 | +0.64(+3.27%) |
May 31, 2006 | 19.12 | 19.55 | 18.84 | 19.48 | 1,650,839 | +0.39(+2.04%) |
May 30, 2006 | 19.92 | 19.92 | 19.04 | 19.09 | 1,605,391 | -0.99(-4.92%) |
May 26, 2006 | 19.70 | 20.56 | 19.55 | 20.08 | 2,437,778 | +0.56(+2.86%) |
May 25, 2006 | 19.90 | 19.90 | 19.04 | 19.52 | 1,585,805 | -0.04(-0.20%) |
May 24, 2006 | 18.86 | 19.80 | 18.48 | 19.56 | 3,544,113 | +0.71(+3.76%) |
May 23, 2006 | 19.11 | 19.70 | 18.84 | 18.85 | 1,622,089 | -0.13(-0.67%) |
May 22, 2006 | 18.76 | 19.12 | 18.62 | 18.98 | 1,927,800 | +0.13(+0.68%) |
May 19, 2006 | 18.92 | 19.24 | 18.33 | 18.85 | 3,806,385 | -0.06(-0.30%) |
May 18, 2006 | 19.53 | 19.79 | 18.85 | 18.91 | 1,338,223 | -0.52(-2.66%) |
May 17, 2006 | 20.02 | 20.22 | 19.33 | 19.43 | 1,821,585 | -0.84(-4.17%) |
May 16, 2006 | 20.05 | 20.61 | 19.89 | 20.27 | 2,150,272 | +0.17(+0.83%) |
May 15, 2006 | 19.77 | 20.16 | 19.36 | 20.10 | 3,329,802 | +0.02(+0.12%) |
May 12, 2006 | 20.75 | 20.75 | 19.77 | 20.08 | 4,177,506 | -1.47(-6.84%) |
May 11, 2006 | 21.97 | 22.24 | 21.52 | 21.55 | 1,740,858 | -0.45(-2.06%) |
May 10, 2006 | 22.43 | 22.48 | 21.78 | 22.01 | 2,905,573 | -0.59(-2.61%) |
May 09, 2006 | 22.73 | 22.85 | 22.32 | 22.60 | 1,968,980 | -0.13(-0.56%) |
May 08, 2006 | 21.59 | 22.75 | 21.37 | 22.72 | 3,438,527 | +1.02(+4.70%) |
May 05, 2006 | 21.74 | 21.90 | 21.62 | 21.70 | 2,539,724 | -0.02(-0.07%) |
May 04, 2006 | 21.51 | 22.01 | 21.48 | 21.72 | 3,378,766 | +0.22(+1.00%) |
May 03, 2006 | 21.95 | 22.08 | 21.32 | 21.51 | 3,333,819 | -0.45(-2.03%) |
May 02, 2006 | 21.51 | 22.30 | 21.35 | 21.95 | 6,625,580 | +1.00(+4.75%) |