Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.45 | 20.65 | 19.86 | 19.87 | 4,321,658 | -0.53(-2.60%) |
Apr 27, 2007 | 20.26 | 20.44 | 19.93 | 20.40 | 3,459,152 | +0.20(+0.97%) |
Apr 26, 2007 | 20.04 | 20.35 | 19.85 | 20.21 | 3,365,098 | +0.02(+0.08%) |
Apr 25, 2007 | 19.90 | 20.39 | 19.82 | 20.19 | 3,539,107 | +0.47(+2.40%) |
Apr 24, 2007 | 19.71 | 19.77 | 19.44 | 19.72 | 3,526,899 | +0.02(+0.12%) |
Apr 23, 2007 | 19.81 | 19.99 | 19.61 | 19.69 | 2,219,908 | -0.11(-0.58%) |
Apr 20, 2007 | 19.59 | 19.82 | 19.44 | 19.81 | 3,514,097 | +0.39(+2.01%) |
Apr 19, 2007 | 19.39 | 19.57 | 19.32 | 19.42 | 3,086,420 | -0.30(-1.53%) |
Apr 18, 2007 | 19.72 | 19.83 | 19.51 | 19.72 | 3,465,090 | +0.00(+0.00%) |
Apr 17, 2007 | 20.27 | 20.31 | 19.68 | 19.72 | 4,180,934 | -0.52(-2.58%) |
Apr 16, 2007 | 19.98 | 20.26 | 19.85 | 20.24 | 5,418,481 | +0.51(+2.60%) |
Apr 13, 2007 | 19.81 | 19.87 | 19.55 | 19.73 | 3,418,125 | -0.01(-0.04%) |
Apr 12, 2007 | 19.07 | 19.81 | 19.07 | 19.73 | 9,092,122 | +0.69(+3.64%) |
Apr 11, 2007 | 18.70 | 19.17 | 18.59 | 19.04 | 6,444,240 | +0.39(+2.10%) |
Apr 10, 2007 | 18.48 | 18.77 | 18.44 | 18.65 | 3,519,151 | +0.14(+0.75%) |
Apr 09, 2007 | 18.63 | 18.92 | 18.46 | 18.51 | 4,564,602 | -0.20(-1.05%) |
Apr 05, 2007 | 18.24 | 18.80 | 18.17 | 18.71 | 4,490,998 | +0.52(+2.87%) |
Apr 04, 2007 | 18.24 | 18.31 | 18.09 | 18.19 | 3,918,911 | -0.09(-0.49%) |
Apr 03, 2007 | 18.32 | 18.33 | 18.06 | 18.28 | 4,044,062 | -0.12(-0.66%) |
Apr 02, 2007 | 18.16 | 18.42 | 18.10 | 18.40 | 5,280,561 | +0.11(+0.62%) |
Mar 30, 2007 | 18.51 | 18.61 | 18.16 | 18.28 | 3,934,132 | -0.13(-0.71%) |
Mar 29, 2007 | 18.31 | 18.65 | 18.15 | 18.41 | 6,449,936 | -0.14(-0.75%) |
Mar 28, 2007 | 19.03 | 19.15 | 18.45 | 18.55 | 5,456,432 | -0.42(-2.19%) |
Mar 27, 2007 | 19.18 | 19.20 | 18.83 | 18.97 | 3,758,811 | -0.31(-1.61%) |
Mar 26, 2007 | 18.98 | 19.31 | 18.76 | 19.28 | 3,365,571 | +0.42(+2.20%) |
Mar 23, 2007 | 18.91 | 19.24 | 18.76 | 18.86 | 3,560,134 | -0.07(-0.34%) |
Mar 22, 2007 | 18.64 | 19.04 | 18.58 | 18.93 | 4,750,872 | +0.47(+2.56%) |
Mar 21, 2007 | 18.06 | 18.58 | 17.97 | 18.46 | 5,014,975 | +0.50(+2.77%) |
Mar 20, 2007 | 18.23 | 18.30 | 17.76 | 17.96 | 5,092,072 | -0.19(-1.03%) |
Mar 19, 2007 | 17.81 | 18.37 | 17.80 | 18.15 | 5,393,875 | +0.61(+3.49%) |
Mar 16, 2007 | 17.60 | 17.80 | 17.46 | 17.53 | 3,581,381 | -0.07(-0.42%) |
Mar 15, 2007 | 17.47 | 17.87 | 17.36 | 17.61 | 4,403,392 | +0.13(+0.75%) |
Mar 14, 2007 | 17.53 | 17.75 | 17.22 | 17.48 | 7,750,451 | -0.12(-0.69%) |
Mar 13, 2007 | 17.96 | 18.03 | 17.56 | 17.60 | 5,632,412 | -0.36(-2.00%) |
Mar 12, 2007 | 17.87 | 18.08 | 17.80 | 17.96 | 4,771,186 | -0.11(-0.63%) |
Mar 09, 2007 | 18.29 | 18.29 | 17.88 | 18.07 | 4,228,623 | -0.08(-0.45%) |
Mar 08, 2007 | 18.20 | 18.39 | 17.97 | 18.15 | 4,666,515 | +0.04(+0.23%) |
Mar 07, 2007 | 17.75 | 18.41 | 17.66 | 18.11 | 6,577,484 | +0.31(+1.74%) |
Mar 06, 2007 | 17.52 | 17.94 | 17.47 | 17.80 | 5,758,580 | +0.37(+2.15%) |
Mar 05, 2007 | 17.56 | 17.77 | 17.42 | 17.43 | 4,986,299 | -0.32(-1.79%) |
Mar 02, 2007 | 18.09 | 18.14 | 17.62 | 17.75 | 6,009,211 | -0.39(-2.16%) |
Mar 01, 2007 | 18.04 | 18.29 | 17.62 | 18.14 | 8,534,549 | -0.02(-0.13%) |
Feb 28, 2007 | 18.58 | 18.59 | 18.04 | 18.16 | 7,877,648 | -0.47(-2.54%) |
Feb 27, 2007 | 18.92 | 19.27 | 18.56 | 18.63 | 8,108,882 | -0.93(-4.75%) |
Feb 26, 2007 | 19.34 | 19.73 | 18.41 | 19.56 | 5,715,362 | +0.42(+2.17%) |
Feb 23, 2007 | 19.17 | 19.33 | 19.04 | 19.15 | 4,613,964 | -0.02(-0.13%) |
Feb 22, 2007 | 19.22 | 19.38 | 18.80 | 19.17 | 6,468,919 | +0.01(+0.04%) |
Feb 21, 2007 | 18.88 | 19.26 | 18.81 | 19.16 | 3,625,080 | +0.25(+1.34%) |
Feb 20, 2007 | 18.94 | 18.96 | 18.55 | 18.91 | 4,282,985 | -0.23(-1.19%) |
Feb 16, 2007 | 18.99 | 19.22 | 18.93 | 19.14 | 2,844,532 | +0.24(+1.25%) |
Feb 15, 2007 | 18.97 | 19.05 | 18.79 | 18.90 | 3,094,248 | -0.18(-0.94%) |
Feb 14, 2007 | 19.09 | 19.32 | 18.97 | 19.08 | 3,383,928 | +0.00(+0.00%) |
Feb 13, 2007 | 19.01 | 19.23 | 18.99 | 19.08 | 2,891,494 | +0.15(+0.82%) |
Feb 12, 2007 | 18.94 | 19.03 | 18.77 | 18.93 | 4,289,201 | -0.16(-0.85%) |
Feb 09, 2007 | 19.35 | 19.43 | 18.95 | 19.09 | 3,771,546 | -0.19(-0.97%) |
Feb 08, 2007 | 19.25 | 19.44 | 18.81 | 19.28 | 5,729,971 | -0.03(-0.17%) |
Feb 07, 2007 | 19.52 | 19.69 | 19.13 | 19.31 | 5,693,135 | -0.18(-0.92%) |
Feb 06, 2007 | 19.85 | 19.89 | 19.21 | 19.49 | 5,154,902 | -0.31(-1.56%) |
Feb 05, 2007 | 19.97 | 20.28 | 19.79 | 19.80 | 4,421,248 | +0.00(+0.00%) |
Feb 02, 2007 | 19.70 | 20.01 | 19.38 | 19.80 | 5,160,123 | +0.16(+0.83%) |
Feb 01, 2007 | 19.74 | 20.15 | 19.47 | 19.64 | 6,946,642 | -0.04(-0.21%) |
Jan 31, 2007 | 19.69 | 20.01 | 19.35 | 19.68 | 5,325,558 | -0.02(-0.08%) |
Jan 30, 2007 | 19.10 | 19.78 | 19.10 | 19.69 | 4,258,668 | +0.55(+2.89%) |
Jan 29, 2007 | 18.85 | 19.31 | 18.85 | 19.14 | 3,200,153 | +0.23(+1.21%) |
Jan 26, 2007 | 19.09 | 19.26 | 18.86 | 18.91 | 3,338,723 | -0.01(-0.04%) |
Jan 25, 2007 | 19.46 | 19.47 | 18.74 | 18.92 | 4,235,380 | -0.60(-3.09%) |
Jan 24, 2007 | 19.61 | 19.77 | 19.28 | 19.52 | 4,984,984 | -0.15(-0.75%) |
Jan 23, 2007 | 19.36 | 19.95 | 19.36 | 19.67 | 4,915,973 | +0.31(+1.60%) |
Jan 22, 2007 | 19.33 | 19.66 | 19.26 | 19.36 | 6,477,096 | +0.12(+0.64%) |
Jan 19, 2007 | 18.70 | 19.29 | 18.56 | 19.24 | 4,386,448 | +0.72(+3.87%) |
Jan 18, 2007 | 18.82 | 19.07 | 18.43 | 18.52 | 4,322,216 | -0.22(-1.17%) |
Jan 17, 2007 | 18.77 | 19.08 | 18.63 | 18.74 | 4,341,826 | -0.05(-0.26%) |
Jan 16, 2007 | 18.88 | 19.18 | 18.54 | 18.79 | 4,724,395 | -0.17(-0.90%) |
Jan 12, 2007 | 18.28 | 19.03 | 18.23 | 18.96 | 5,611,996 | +0.86(+4.77%) |
Jan 11, 2007 | 17.89 | 18.82 | 17.85 | 18.10 | 7,546,731 | +0.11(+0.63%) |
Jan 10, 2007 | 17.78 | 18.25 | 17.71 | 17.98 | 6,284,094 | -0.01(-0.05%) |
Jan 09, 2007 | 17.53 | 18.24 | 17.44 | 17.99 | 7,791,467 | +0.25(+1.42%) |
Jan 08, 2007 | 18.06 | 18.24 | 17.69 | 17.74 | 6,532,065 | -0.13(-0.73%) |
Jan 05, 2007 | 17.84 | 18.03 | 17.55 | 17.87 | 5,570,559 | +0.15(+0.87%) |
Jan 04, 2007 | 17.62 | 18.02 | 17.43 | 17.71 | 9,705,680 | -0.17(-0.96%) |
Jan 03, 2007 | 18.63 | 18.66 | 17.66 | 17.88 | 8,956,327 | -1.04(-5.51%) |
Dec 29, 2006 | 19.07 | 19.34 | 18.85 | 18.93 | 3,489,593 | -0.28(-1.44%) |
Dec 28, 2006 | 19.35 | 19.44 | 19.10 | 19.20 | 3,762,775 | -0.16(-0.84%) |
Dec 27, 2006 | 18.89 | 19.38 | 18.83 | 19.37 | 3,120,524 | +0.46(+2.46%) |
Dec 26, 2006 | 19.16 | 19.42 | 18.72 | 18.90 | 3,460,348 | -0.27(-1.40%) |
Dec 22, 2006 | 19.51 | 19.57 | 19.17 | 19.17 | 2,184,528 | -0.28(-1.42%) |
Dec 21, 2006 | 19.73 | 19.99 | 19.23 | 19.45 | 3,609,940 | -0.22(-1.12%) |
Dec 20, 2006 | 20.10 | 20.22 | 19.65 | 19.67 | 2,883,795 | -0.55(-2.74%) |
Dec 19, 2006 | 19.69 | 20.36 | 19.38 | 20.22 | 4,088,323 | +0.37(+1.85%) |
Dec 18, 2006 | 20.81 | 20.84 | 19.79 | 19.86 | 4,232,356 | -0.93(-4.47%) |
Dec 15, 2006 | 21.12 | 21.18 | 20.68 | 20.79 | 5,586,712 | -0.46(-2.19%) |
Dec 14, 2006 | 20.96 | 21.59 | 20.96 | 21.25 | 5,475,812 | +0.64(+3.08%) |
Dec 13, 2006 | 20.98 | 21.10 | 20.55 | 20.61 | 4,438,064 | -0.20(-0.94%) |
Dec 12, 2006 | 20.88 | 21.27 | 20.61 | 20.81 | 3,784,809 | -0.23(-1.08%) |
Dec 11, 2006 | 21.02 | 21.34 | 20.88 | 21.04 | 4,085,126 | -0.24(-1.11%) |
Dec 08, 2006 | 21.36 | 21.71 | 21.18 | 21.27 | 4,466,416 | +0.17(+0.81%) |
Dec 07, 2006 | 21.62 | 21.62 | 21.10 | 21.10 | 5,196,816 | -0.57(-2.63%) |
Dec 06, 2006 | 21.68 | 21.94 | 21.23 | 21.67 | 6,582,118 | -0.13(-0.60%) |
Dec 05, 2006 | 22.61 | 22.77 | 21.62 | 21.80 | 6,024,712 | -0.74(-3.29%) |
Dec 04, 2006 | 22.80 | 22.80 | 22.25 | 22.55 | 3,567,779 | -0.38(-1.67%) |
Dec 01, 2006 | 22.49 | 22.99 | 22.02 | 22.93 | 5,440,698 | +0.36(+1.59%) |
Nov 30, 2006 | 22.25 | 22.86 | 21.98 | 22.57 | 6,895,308 | +0.32(+1.43%) |
Nov 29, 2006 | 21.12 | 22.29 | 20.95 | 22.25 | 7,055,400 | +1.39(+6.68%) |
Nov 28, 2006 | 20.96 | 21.23 | 20.83 | 20.86 | 4,442,975 | +0.03(+0.16%) |
Nov 27, 2006 | 21.27 | 21.40 | 20.70 | 20.83 | 3,458,610 | -0.40(-1.88%) |
Nov 24, 2006 | 21.01 | 21.30 | 20.93 | 21.23 | 1,716,439 | +0.24(+1.13%) |
Nov 22, 2006 | 21.18 | 21.28 | 20.57 | 20.99 | 4,357,771 | -0.25(-1.19%) |
Nov 21, 2006 | 20.90 | 21.30 | 20.87 | 21.24 | 3,473,265 | +0.34(+1.64%) |
Nov 20, 2006 | 20.18 | 21.08 | 20.14 | 20.90 | 5,187,326 | +0.43(+2.11%) |
Nov 17, 2006 | 19.86 | 20.50 | 19.72 | 20.47 | 3,997,318 | +0.46(+2.28%) |
Nov 16, 2006 | 21.05 | 21.05 | 19.85 | 20.01 | 4,487,397 | -0.78(-3.76%) |
Nov 15, 2006 | 20.53 | 20.99 | 20.18 | 20.79 | 3,898,470 | +0.33(+1.63%) |
Nov 14, 2006 | 20.58 | 20.66 | 20.21 | 20.46 | 4,160,267 | -0.09(-0.44%) |
Nov 13, 2006 | 20.38 | 20.78 | 20.22 | 20.55 | 2,757,667 | +0.00(+0.00%) |
Nov 10, 2006 | 20.87 | 20.98 | 20.31 | 20.55 | 3,050,119 | -0.38(-1.83%) |
Nov 09, 2006 | 20.57 | 21.50 | 20.53 | 20.93 | 6,927,767 | +0.53(+2.60%) |
Nov 08, 2006 | 19.67 | 20.51 | 19.60 | 20.40 | 5,349,577 | +0.47(+2.37%) |
Nov 07, 2006 | 19.56 | 20.00 | 19.45 | 19.93 | 5,779,935 | +0.39(+2.00%) |
Nov 06, 2006 | 19.48 | 19.67 | 19.27 | 19.54 | 5,216,627 | +0.12(+0.63%) |
Nov 03, 2006 | 18.86 | 19.48 | 18.85 | 19.42 | 4,708,835 | +0.71(+3.79%) |
Nov 02, 2006 | 18.71 | 19.00 | 18.28 | 18.71 | 4,053,581 | -0.15(-0.82%) |
Nov 01, 2006 | 19.52 | 19.55 | 18.52 | 18.86 | 4,862,180 | -0.04(-0.22%) |
Oct 31, 2006 | 18.41 | 18.93 | 18.20 | 18.90 | 4,129,610 | +0.44(+2.38%) |
Oct 30, 2006 | 18.74 | 18.90 | 18.29 | 18.46 | 4,251,332 | -0.46(-2.41%) |
Oct 27, 2006 | 19.43 | 19.56 | 18.86 | 18.92 | 3,559,329 | -0.63(-3.21%) |
Oct 26, 2006 | 19.91 | 20.04 | 19.37 | 19.55 | 4,697,859 | -0.11(-0.58%) |
Oct 25, 2006 | 19.47 | 20.05 | 19.04 | 19.66 | 5,540,857 | +0.14(+0.71%) |
Oct 24, 2006 | 18.66 | 19.64 | 18.64 | 19.52 | 4,109,749 | +0.78(+4.17%) |
Oct 23, 2006 | 18.55 | 19.23 | 18.40 | 18.74 | 3,463,256 | +0.07(+0.39%) |
Oct 20, 2006 | 19.07 | 19.25 | 18.54 | 18.67 | 3,290,621 | -0.44(-2.30%) |
Oct 19, 2006 | 18.38 | 19.12 | 18.37 | 19.11 | 4,427,570 | +0.77(+4.18%) |
Oct 18, 2006 | 18.46 | 18.83 | 18.13 | 18.34 | 3,166,537 | -0.20(-1.05%) |
Oct 17, 2006 | 18.90 | 19.00 | 18.26 | 18.54 | 3,641,744 | -0.26(-1.39%) |
Oct 16, 2006 | 18.28 | 18.93 | 18.27 | 18.80 | 4,593,814 | +0.33(+1.81%) |
Oct 13, 2006 | 18.41 | 18.73 | 18.35 | 18.46 | 5,058,653 | +0.29(+1.61%) |
Oct 12, 2006 | 17.63 | 18.17 | 17.62 | 18.17 | 4,161,743 | +0.57(+3.24%) |
Oct 11, 2006 | 18.12 | 18.28 | 17.36 | 17.60 | 5,730,323 | -0.51(-2.79%) |
Oct 10, 2006 | 17.64 | 18.33 | 17.49 | 18.10 | 7,150,794 | +0.43(+2.44%) |
Oct 09, 2006 | 18.28 | 18.49 | 17.63 | 17.67 | 4,574,181 | -0.43(-2.39%) |
Oct 06, 2006 | 18.38 | 18.60 | 17.80 | 18.10 | 4,235,603 | -0.37(-1.98%) |
Oct 05, 2006 | 18.09 | 18.61 | 18.07 | 18.47 | 4,983,856 | +0.60(+3.37%) |
Oct 04, 2006 | 17.60 | 17.93 | 16.96 | 17.87 | 5,961,324 | +0.46(+2.62%) |
Oct 03, 2006 | 17.88 | 17.97 | 17.30 | 17.41 | 6,434,843 | -0.84(-4.60%) |
Oct 02, 2006 | 19.39 | 19.39 | 18.24 | 18.25 | 5,380,601 | -1.11(-5.72%) |
Sep 29, 2006 | 19.30 | 19.70 | 19.16 | 19.36 | 4,041,378 | +0.02(+0.13%) |
Sep 28, 2006 | 19.44 | 19.63 | 19.21 | 19.34 | 4,565,119 | -0.02(-0.13%) |
Sep 27, 2006 | 19.16 | 19.67 | 18.90 | 19.36 | 5,058,577 | +0.13(+0.68%) |
Sep 26, 2006 | 18.75 | 19.42 | 18.75 | 19.23 | 5,015,343 | +0.41(+2.16%) |
Sep 25, 2006 | 17.86 | 19.12 | 17.86 | 18.82 | 6,773,273 | +0.72(+3.96%) |
Sep 22, 2006 | 18.33 | 18.53 | 17.80 | 18.10 | 5,667,030 | -0.02(-0.13%) |
Sep 21, 2006 | 17.93 | 18.66 | 17.93 | 18.13 | 6,351,634 | +0.26(+1.46%) |
Sep 20, 2006 | 18.74 | 18.87 | 17.83 | 17.87 | 5,536,384 | -0.87(-4.65%) |
Sep 19, 2006 | 19.42 | 19.54 | 18.52 | 18.74 | 4,957,032 | -0.58(-2.99%) |
Sep 18, 2006 | 18.78 | 19.40 | 18.73 | 19.32 | 4,696,007 | +0.51(+2.73%) |
Sep 15, 2006 | 19.20 | 19.21 | 18.69 | 18.81 | 6,965,578 | -0.33(-1.75%) |
Sep 14, 2006 | 19.88 | 20.07 | 18.82 | 19.14 | 8,141,120 | -0.79(-3.97%) |
Sep 13, 2006 | 19.82 | 20.18 | 19.64 | 19.93 | 4,968,062 | +0.19(+0.95%) |
Sep 12, 2006 | 19.91 | 20.17 | 19.33 | 19.74 | 4,568,072 | -0.16(-0.82%) |
Sep 11, 2006 | 20.34 | 20.44 | 19.72 | 19.91 | 5,367,489 | -0.69(-3.36%) |
Sep 08, 2006 | 21.56 | 21.71 | 20.50 | 20.60 | 4,050,998 | -0.90(-4.17%) |
Sep 07, 2006 | 21.45 | 21.80 | 21.14 | 21.49 | 4,251,593 | -0.05(-0.23%) |
Sep 06, 2006 | 22.35 | 22.37 | 21.45 | 21.54 | 3,760,558 | -0.99(-4.38%) |
Sep 05, 2006 | 22.45 | 22.78 | 22.30 | 22.53 | 3,459,967 | -0.20(-0.86%) |
Sep 01, 2006 | 22.33 | 22.78 | 22.30 | 22.72 | 2,048,597 | +0.40(+1.79%) |
Aug 31, 2006 | 22.06 | 22.61 | 21.89 | 22.33 | 2,782,383 | +0.23(+1.03%) |
Aug 30, 2006 | 22.59 | 22.59 | 21.72 | 22.10 | 2,636,509 | -0.50(-2.20%) |
Aug 29, 2006 | 22.06 | 22.70 | 21.80 | 22.59 | 2,523,675 | +0.50(+2.25%) |
Aug 28, 2006 | 22.16 | 22.56 | 21.93 | 22.10 | 2,101,648 | -0.63(-2.76%) |
Aug 25, 2006 | 22.55 | 23.02 | 22.55 | 22.72 | 2,176,821 | +0.33(+1.45%) |
Aug 24, 2006 | 22.08 | 22.46 | 21.71 | 22.40 | 2,493,422 | +0.45(+2.04%) |
Aug 23, 2006 | 22.44 | 22.62 | 21.74 | 21.95 | 2,178,884 | -0.43(-1.93%) |
Aug 22, 2006 | 22.47 | 22.77 | 22.30 | 22.38 | 2,371,586 | -0.15(-0.65%) |
Aug 21, 2006 | 22.24 | 22.70 | 22.22 | 22.53 | 3,148,012 | +0.49(+2.22%) |
Aug 18, 2006 | 21.59 | 22.15 | 21.33 | 22.04 | 3,245,035 | +0.54(+2.50%) |
Aug 17, 2006 | 21.83 | 21.90 | 21.30 | 21.50 | 3,467,330 | -0.53(-2.40%) |
Aug 16, 2006 | 21.84 | 22.37 | 21.58 | 22.03 | 3,203,992 | +0.26(+1.20%) |
Aug 15, 2006 | 21.58 | 21.83 | 21.27 | 21.77 | 2,141,283 | +0.51(+2.42%) |
Aug 14, 2006 | 21.80 | 21.80 | 21.05 | 21.26 | 2,712,875 | -0.66(-3.01%) |
Aug 11, 2006 | 22.22 | 22.33 | 21.70 | 21.92 | 2,490,193 | -0.23(-1.03%) |
Aug 10, 2006 | 22.12 | 22.63 | 21.97 | 22.15 | 3,419,034 | -0.15(-0.66%) |
Aug 09, 2006 | 22.36 | 22.93 | 22.20 | 22.29 | 4,064,529 | +0.19(+0.85%) |
Aug 08, 2006 | 22.08 | 22.77 | 21.89 | 22.11 | 4,603,818 | -0.02(-0.07%) |
Aug 07, 2006 | 22.15 | 22.38 | 21.71 | 22.12 | 4,077,263 | +0.46(+2.11%) |
Aug 04, 2006 | 22.37 | 22.49 | 21.19 | 21.67 | 4,178,705 | -0.55(-2.46%) |
Aug 03, 2006 | 22.67 | 22.67 | 21.55 | 22.21 | 5,295,831 | -0.79(-3.44%) |
Aug 02, 2006 | 23.48 | 23.72 | 22.61 | 23.00 | 3,597,958 | +0.06(+0.25%) |
Aug 01, 2006 | 22.98 | 23.14 | 22.46 | 22.94 | 3,197,854 | -0.13(-0.56%) |
Jul 31, 2006 | 21.89 | 23.21 | 21.71 | 23.08 | 6,363,492 | +1.65(+7.68%) |
Jul 28, 2006 | 20.96 | 21.54 | 20.74 | 21.43 | 3,515,149 | +0.48(+2.30%) |
Jul 27, 2006 | 22.19 | 22.20 | 20.82 | 20.95 | 5,476,891 | -0.83(-3.82%) |
Jul 26, 2006 | 20.70 | 22.08 | 20.47 | 21.78 | 7,425,927 | +1.02(+4.91%) |
Jul 25, 2006 | 19.72 | 20.87 | 19.68 | 20.76 | 5,710,751 | +1.48(+7.69%) |
Jul 24, 2006 | 18.37 | 19.42 | 18.33 | 19.28 | 4,398,592 | +0.90(+4.92%) |
Jul 21, 2006 | 18.76 | 18.81 | 18.37 | 18.37 | 3,291,968 | -0.29(-1.57%) |
Jul 20, 2006 | 19.64 | 19.67 | 18.66 | 18.67 | 3,495,881 | -0.95(-4.82%) |
Jul 19, 2006 | 19.17 | 19.77 | 18.90 | 19.61 | 4,073,570 | +0.47(+2.47%) |
Jul 18, 2006 | 19.20 | 19.47 | 18.57 | 19.14 | 4,301,355 | +0.09(+0.47%) |
Jul 17, 2006 | 19.77 | 19.90 | 19.01 | 19.05 | 3,932,563 | -1.21(-5.99%) |
Jul 14, 2006 | 20.76 | 20.88 | 19.77 | 20.26 | 3,880,592 | -0.26(-1.27%) |
Jul 13, 2006 | 20.63 | 20.91 | 20.48 | 20.52 | 4,073,182 | -0.48(-2.29%) |
Jul 12, 2006 | 21.33 | 21.50 | 20.90 | 21.01 | 2,149,163 | -0.30(-1.41%) |
Jul 11, 2006 | 21.13 | 21.35 | 20.74 | 21.31 | 2,917,054 | +0.37(+1.79%) |
Jul 10, 2006 | 21.42 | 21.62 | 20.85 | 20.93 | 3,629,197 | -0.53(-2.47%) |
Jul 07, 2006 | 22.28 | 22.50 | 21.33 | 21.46 | 2,501,795 | -0.74(-3.34%) |
Jul 06, 2006 | 22.72 | 22.81 | 22.13 | 22.20 | 2,383,079 | -0.53(-2.33%) |
Jul 05, 2006 | 23.02 | 23.02 | 22.04 | 22.73 | 3,427,720 | -0.32(-1.38%) |
Jul 03, 2006 | 23.16 | 23.22 | 22.98 | 23.05 | 1,619,178 | -0.02(-0.07%) |
Jun 30, 2006 | 22.81 | 23.15 | 22.43 | 23.07 | 2,704,844 | +0.44(+1.94%) |
Jun 29, 2006 | 21.93 | 22.64 | 21.71 | 22.63 | 2,868,923 | +1.03(+4.79%) |
Jun 28, 2006 | 21.66 | 21.84 | 21.19 | 21.59 | 3,037,734 | +0.01(+0.04%) |
Jun 27, 2006 | 22.12 | 22.28 | 21.46 | 21.58 | 3,981,340 | -0.42(-1.89%) |
Jun 26, 2006 | 22.04 | 22.19 | 21.71 | 22.00 | 3,439,124 | -0.25(-1.14%) |
Jun 23, 2006 | 22.09 | 22.45 | 21.95 | 22.25 | 2,525,344 | +0.57(+2.63%) |
Jun 22, 2006 | 21.75 | 21.99 | 21.40 | 21.68 | 2,002,524 | +0.02(+0.08%) |
Jun 21, 2006 | 21.18 | 22.14 | 21.14 | 21.67 | 4,715,681 | +0.60(+2.86%) |
Jun 20, 2006 | 22.13 | 22.35 | 20.98 | 21.06 | 4,792,685 | -0.95(-4.33%) |
Jun 19, 2006 | 22.77 | 22.77 | 21.96 | 22.02 | 3,096,049 | -0.84(-3.67%) |
Jun 16, 2006 | 22.81 | 23.07 | 22.34 | 22.86 | 4,148,547 | -0.07(-0.32%) |
Jun 15, 2006 | 21.98 | 23.07 | 21.87 | 22.93 | 5,381,538 | +1.33(+6.15%) |
Jun 14, 2006 | 20.86 | 22.04 | 20.79 | 21.60 | 4,201,732 | +0.81(+3.92%) |
Jun 13, 2006 | 21.29 | 21.87 | 20.57 | 20.79 | 8,202,449 | -0.66(-3.08%) |
Jun 12, 2006 | 22.75 | 22.92 | 21.43 | 21.45 | 3,141,175 | -1.14(-5.05%) |
Jun 09, 2006 | 23.03 | 23.21 | 22.21 | 22.59 | 2,999,435 | -0.02(-0.11%) |
Jun 08, 2006 | 22.51 | 22.72 | 21.93 | 22.61 | 6,879,666 | -0.10(-0.43%) |
Jun 07, 2006 | 24.04 | 24.04 | 22.69 | 22.71 | 5,166,666 | -1.40(-5.81%) |
Jun 06, 2006 | 24.31 | 24.44 | 23.43 | 24.11 | 4,200,243 | -0.11(-0.44%) |
Jun 05, 2006 | 25.76 | 25.86 | 24.03 | 24.22 | 4,544,921 | -1.30(-5.11%) |
Jun 02, 2006 | 25.59 | 25.71 | 24.77 | 25.52 | 4,417,704 | +0.43(+1.72%) |
Jun 01, 2006 | 24.21 | 25.09 | 23.91 | 25.09 | 5,202,777 | +0.73(+2.98%) |
May 31, 2006 | 23.34 | 24.40 | 23.32 | 24.36 | 4,580,086 | +1.02(+4.36%) |
May 30, 2006 | 23.78 | 24.04 | 23.34 | 23.34 | 3,099,800 | -0.16(-0.69%) |
May 26, 2006 | 23.57 | 23.99 | 23.34 | 23.51 | 3,408,971 | -0.06(-0.24%) |
May 25, 2006 | 22.98 | 23.72 | 22.77 | 23.56 | 3,255,707 | +0.80(+3.51%) |
May 24, 2006 | 23.27 | 23.62 | 22.13 | 22.77 | 5,672,133 | -0.51(-2.17%) |
May 23, 2006 | 23.52 | 24.07 | 23.13 | 23.27 | 4,604,887 | +0.15(+0.67%) |
May 22, 2006 | 23.63 | 23.71 | 22.59 | 23.12 | 6,541,437 | -0.66(-2.78%) |
May 19, 2006 | 23.56 | 23.93 | 23.22 | 23.78 | 6,242,803 | +0.02(+0.07%) |
May 18, 2006 | 24.64 | 24.69 | 23.71 | 23.76 | 5,223,621 | -0.68(-2.77%) |
May 17, 2006 | 25.01 | 25.32 | 24.29 | 24.44 | 3,735,724 | -0.67(-2.66%) |
May 16, 2006 | 25.32 | 25.57 | 24.73 | 25.10 | 3,132,466 | -0.06(-0.23%) |
May 15, 2006 | 25.34 | 25.60 | 24.81 | 25.16 | 4,160,528 | -0.75(-2.89%) |
May 12, 2006 | 26.85 | 26.97 | 25.42 | 25.91 | 5,423,622 | -0.99(-3.69%) |
May 11, 2006 | 27.81 | 27.96 | 26.90 | 26.90 | 3,741,832 | -0.64(-2.31%) |
May 10, 2006 | 27.12 | 27.61 | 26.89 | 27.54 | 2,901,049 | +0.41(+1.50%) |
May 09, 2006 | 26.77 | 27.34 | 26.77 | 27.13 | 3,995,504 | -0.22(-0.80%) |
May 08, 2006 | 27.15 | 27.44 | 26.79 | 27.35 | 3,029,787 | -0.12(-0.45%) |
May 05, 2006 | 27.30 | 27.56 | 27.17 | 27.48 | 3,672,877 | +0.41(+1.51%) |
May 04, 2006 | 27.17 | 27.52 | 26.24 | 27.07 | 5,857,965 | -0.15(-0.54%) |
May 03, 2006 | 29.03 | 29.05 | 26.59 | 27.21 | 6,254,883 | -1.28(-4.49%) |
May 02, 2006 | 27.68 | 28.63 | 27.34 | 28.49 | 4,145,737 | +1.18(+4.33%) |