Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.38 | 25.43 | 24.75 | 24.80 | 1,986,653 | -0.51(-2.03%) |
Apr 27, 2007 | 25.56 | 25.67 | 24.94 | 25.31 | 3,278,283 | -0.19(-0.73%) |
Apr 26, 2007 | 26.45 | 26.45 | 25.41 | 25.49 | 2,151,133 | -0.44(-1.70%) |
Apr 25, 2007 | 26.22 | 26.35 | 25.64 | 25.94 | 2,064,219 | -0.11(-0.41%) |
Apr 24, 2007 | 26.28 | 26.35 | 25.89 | 26.04 | 1,316,517 | -0.11(-0.41%) |
Apr 23, 2007 | 26.66 | 26.66 | 26.08 | 26.15 | 2,450,680 | -0.36(-1.37%) |
Apr 20, 2007 | 26.96 | 27.15 | 26.48 | 26.51 | 2,668,667 | -0.12(-0.43%) |
Apr 19, 2007 | 26.10 | 26.88 | 25.64 | 26.63 | 3,730,791 | +0.11(+0.40%) |
Apr 18, 2007 | 26.84 | 26.87 | 26.42 | 26.52 | 1,761,653 | -0.32(-1.19%) |
Apr 17, 2007 | 26.64 | 27.62 | 26.61 | 26.84 | 3,072,400 | -0.69(-2.50%) |
Apr 16, 2007 | 27.39 | 27.70 | 27.16 | 27.53 | 2,166,970 | +0.15(+0.55%) |
Apr 13, 2007 | 27.13 | 27.40 | 26.96 | 27.38 | 1,722,136 | +0.25(+0.91%) |
Apr 12, 2007 | 26.79 | 27.17 | 26.28 | 27.13 | 2,860,975 | +0.18(+0.66%) |
Apr 11, 2007 | 27.32 | 27.40 | 26.86 | 26.95 | 2,289,029 | -0.33(-1.20%) |
Apr 10, 2007 | 27.42 | 27.62 | 27.02 | 27.28 | 1,787,920 | -0.16(-0.58%) |
Apr 09, 2007 | 27.40 | 27.60 | 27.30 | 27.44 | 1,642,196 | +0.19(+0.68%) |
Apr 05, 2007 | 27.19 | 27.59 | 27.03 | 27.25 | 1,036,313 | -0.06(-0.23%) |
Apr 04, 2007 | 27.20 | 27.43 | 26.96 | 27.32 | 1,857,807 | +0.10(+0.36%) |
Apr 03, 2007 | 27.14 | 27.47 | 26.90 | 27.22 | 2,449,214 | +0.26(+0.95%) |
Apr 02, 2007 | 26.31 | 26.99 | 26.16 | 26.96 | 2,892,875 | +0.62(+2.35%) |
Mar 30, 2007 | 26.02 | 26.39 | 25.80 | 26.34 | 1,757,128 | +0.37(+1.43%) |
Mar 29, 2007 | 25.81 | 26.04 | 25.65 | 25.97 | 2,263,803 | +0.26(+1.00%) |
Mar 28, 2007 | 26.02 | 26.02 | 25.54 | 25.72 | 1,696,155 | -0.30(-1.16%) |
Mar 27, 2007 | 26.23 | 26.23 | 25.71 | 26.02 | 1,425,227 | -0.03(-0.10%) |
Mar 26, 2007 | 26.30 | 26.45 | 25.74 | 26.04 | 1,229,412 | -0.32(-1.21%) |
Mar 23, 2007 | 25.90 | 26.48 | 25.87 | 26.36 | 1,159,390 | +0.33(+1.26%) |
Mar 22, 2007 | 26.21 | 26.37 | 25.91 | 26.03 | 2,007,128 | -0.13(-0.51%) |
Mar 21, 2007 | 25.15 | 26.21 | 25.11 | 26.17 | 2,748,093 | +0.95(+3.79%) |
Mar 20, 2007 | 24.65 | 25.21 | 24.62 | 25.21 | 1,735,069 | +0.57(+2.30%) |
Mar 19, 2007 | 24.62 | 24.96 | 24.52 | 24.65 | 1,670,544 | +0.10(+0.40%) |
Mar 16, 2007 | 24.82 | 25.14 | 24.36 | 24.55 | 1,248,304 | -0.19(-0.75%) |
Mar 15, 2007 | 24.66 | 24.84 | 24.56 | 24.73 | 1,625,227 | -0.05(-0.21%) |
Mar 14, 2007 | 24.71 | 24.92 | 24.17 | 24.79 | 5,077,606 | +0.24(+0.97%) |
Mar 13, 2007 | 25.15 | 25.02 | 24.50 | 24.55 | 3,408,826 | -0.60(-2.39%) |
Mar 12, 2007 | 24.89 | 25.26 | 24.74 | 25.15 | 1,792,309 | +0.10(+0.39%) |
Mar 09, 2007 | 24.82 | 25.19 | 24.73 | 25.05 | 1,799,888 | +0.27(+1.11%) |
Mar 08, 2007 | 24.12 | 25.14 | 24.12 | 24.78 | 2,980,319 | +0.83(+3.47%) |
Mar 07, 2007 | 23.89 | 24.32 | 23.88 | 23.95 | 1,500,453 | -0.12(-0.51%) |
Mar 06, 2007 | 23.56 | 24.29 | 23.56 | 24.07 | 2,267,083 | +0.78(+3.34%) |
Mar 05, 2007 | 22.74 | 23.76 | 22.74 | 23.29 | 2,730,432 | -0.35(-1.50%) |
Mar 02, 2007 | 23.89 | 24.20 | 23.59 | 23.65 | 2,920,930 | -0.22(-0.93%) |
Mar 01, 2007 | 23.43 | 24.08 | 22.40 | 23.87 | 3,089,460 | -0.26(-1.06%) |
Feb 28, 2007 | 24.31 | 24.68 | 23.95 | 24.12 | 3,353,283 | +0.05(+0.22%) |
Feb 27, 2007 | 24.83 | 25.45 | 22.10 | 24.07 | 8,105,437 | -1.58(-6.17%) |
Feb 26, 2007 | 26.45 | 26.48 | 25.58 | 25.65 | 2,851,180 | -0.64(-2.42%) |
Feb 23, 2007 | 26.23 | 26.50 | 26.09 | 26.29 | 2,157,581 | +0.05(+0.20%) |
Feb 22, 2007 | 25.97 | 26.64 | 25.97 | 26.24 | 3,273,984 | -0.14(-0.54%) |
Feb 21, 2007 | 26.34 | 26.50 | 26.25 | 26.38 | 2,490,047 | -0.07(-0.27%) |
Feb 20, 2007 | 26.06 | 26.70 | 26.06 | 26.45 | 3,020,930 | +0.20(+0.77%) |
Feb 16, 2007 | 26.30 | 26.33 | 26.06 | 26.25 | 2,587,558 | -0.06(-0.24%) |
Feb 15, 2007 | 26.59 | 26.60 | 26.18 | 26.31 | 3,513,351 | -0.32(-1.20%) |
Feb 14, 2007 | 26.21 | 26.66 | 26.18 | 26.63 | 3,379,387 | +0.58(+2.24%) |
Feb 13, 2007 | 25.27 | 26.07 | 25.22 | 26.04 | 4,356,610 | +0.85(+3.37%) |
Feb 12, 2007 | 25.15 | 25.23 | 24.75 | 25.19 | 3,301,415 | +0.27(+1.10%) |
Feb 09, 2007 | 25.40 | 25.58 | 24.92 | 24.92 | 1,918,440 | -0.35(-1.40%) |
Feb 08, 2007 | 25.51 | 25.54 | 25.19 | 25.27 | 3,454,075 | -0.33(-1.28%) |
Feb 07, 2007 | 25.60 | 25.73 | 25.47 | 25.60 | 3,817,650 | -0.10(-0.38%) |
Feb 06, 2007 | 25.80 | 25.89 | 25.52 | 25.70 | 2,085,522 | +0.15(+0.59%) |
Feb 05, 2007 | 25.95 | 25.95 | 25.49 | 25.55 | 1,334,390 | -0.41(-1.57%) |
Feb 02, 2007 | 26.22 | 26.22 | 25.83 | 25.95 | 2,045,137 | -0.06(-0.24%) |
Feb 01, 2007 | 26.05 | 26.49 | 25.97 | 26.02 | 2,808,486 | -0.03(-0.10%) |
Jan 31, 2007 | 25.59 | 26.18 | 25.51 | 26.04 | 2,148,757 | +0.23(+0.89%) |
Jan 30, 2007 | 25.81 | 25.85 | 25.50 | 25.81 | 3,432,469 | +0.04(+0.17%) |
Jan 29, 2007 | 25.83 | 25.93 | 25.64 | 25.77 | 4,737,108 | -0.03(-0.10%) |
Jan 26, 2007 | 25.17 | 25.88 | 25.17 | 25.80 | 1,723,530 | +0.27(+1.07%) |
Jan 25, 2007 | 26.08 | 26.08 | 25.45 | 25.52 | 2,299,323 | -0.54(-2.07%) |
Jan 24, 2007 | 25.64 | 26.08 | 25.42 | 26.06 | 3,062,106 | +0.31(+1.20%) |
Jan 23, 2007 | 25.38 | 25.77 | 24.98 | 25.75 | 3,055,772 | +0.38(+1.50%) |
Jan 22, 2007 | 25.12 | 25.39 | 24.88 | 25.37 | 2,779,640 | +0.42(+1.66%) |
Jan 19, 2007 | 24.93 | 25.09 | 24.75 | 24.96 | 2,427,377 | +0.20(+0.82%) |
Jan 18, 2007 | 25.59 | 25.59 | 24.68 | 24.75 | 3,652,492 | -0.62(-2.44%) |
Jan 17, 2007 | 25.08 | 25.50 | 24.88 | 25.37 | 2,185,296 | +0.31(+1.23%) |
Jan 16, 2007 | 24.90 | 25.14 | 24.75 | 25.06 | 1,846,381 | +0.27(+1.07%) |
Jan 12, 2007 | 24.60 | 24.99 | 24.58 | 24.80 | 2,616,631 | +0.40(+1.63%) |
Jan 11, 2007 | 24.25 | 24.52 | 24.13 | 24.40 | 2,293,327 | +0.27(+1.10%) |
Jan 10, 2007 | 24.14 | 24.30 | 23.73 | 24.13 | 2,098,192 | +0.06(+0.26%) |
Jan 09, 2007 | 25.24 | 25.33 | 23.74 | 24.07 | 4,439,144 | -0.72(-2.89%) |
Jan 08, 2007 | 24.16 | 24.87 | 23.96 | 24.79 | 2,975,455 | +0.92(+3.85%) |
Jan 05, 2007 | 24.28 | 24.35 | 23.81 | 23.87 | 2,447,739 | -0.49(-2.00%) |
Jan 04, 2007 | 24.27 | 24.40 | 23.97 | 24.35 | 2,121,155 | +0.10(+0.40%) |
Jan 03, 2007 | 24.22 | 24.46 | 24.01 | 24.26 | 3,929,754 | +0.38(+1.59%) |
Dec 29, 2006 | 24.05 | 24.12 | 23.81 | 23.88 | 608,484 | +0.00(+0.00%) |
Dec 28, 2006 | 23.78 | 23.93 | 23.63 | 23.88 | 1,595,024 | -0.03(-0.11%) |
Dec 27, 2006 | 23.74 | 23.98 | 23.68 | 23.90 | 1,579,639 | +0.21(+0.90%) |
Dec 26, 2006 | 23.78 | 23.95 | 23.52 | 23.69 | 1,047,964 | +0.05(+0.22%) |
Dec 22, 2006 | 24.00 | 24.14 | 23.60 | 23.64 | 1,258,259 | -0.26(-1.07%) |
Dec 21, 2006 | 24.44 | 24.44 | 23.76 | 23.89 | 2,333,373 | -0.40(-1.64%) |
Dec 20, 2006 | 24.66 | 24.71 | 24.26 | 24.29 | 1,670,816 | -0.19(-0.79%) |
Dec 19, 2006 | 24.56 | 24.57 | 24.31 | 24.49 | 2,592,762 | -0.13(-0.54%) |
Dec 18, 2006 | 24.93 | 25.20 | 24.54 | 24.62 | 1,378,281 | -0.18(-0.71%) |
Dec 15, 2006 | 25.06 | 25.11 | 24.73 | 24.80 | 1,327,376 | -0.13(-0.53%) |
Dec 14, 2006 | 24.28 | 24.97 | 24.28 | 24.93 | 2,376,812 | +0.50(+2.03%) |
Dec 13, 2006 | 24.44 | 24.58 | 24.40 | 24.43 | 1,146,041 | -0.01(-0.04%) |
Dec 12, 2006 | 24.51 | 24.59 | 24.31 | 24.44 | 2,764,708 | +0.03(+0.11%) |
Dec 11, 2006 | 24.62 | 24.62 | 24.25 | 24.42 | 1,389,594 | -0.07(-0.29%) |
Dec 08, 2006 | 24.49 | 24.57 | 24.25 | 24.49 | 3,452,039 | +0.01(+0.04%) |
Dec 07, 2006 | 24.68 | 24.69 | 24.35 | 24.48 | 3,232,355 | -0.02(-0.07%) |
Dec 06, 2006 | 24.31 | 24.58 | 24.13 | 24.50 | 4,988,239 | +0.15(+0.62%) |
Dec 05, 2006 | 24.02 | 24.36 | 24.02 | 24.35 | 4,017,763 | +0.34(+1.44%) |
Dec 04, 2006 | 23.53 | 24.07 | 23.52 | 24.00 | 3,008,939 | +0.44(+1.88%) |
Dec 01, 2006 | 23.16 | 23.95 | 23.10 | 23.56 | 4,501,814 | +0.33(+1.41%) |
Nov 30, 2006 | 22.50 | 23.60 | 22.43 | 23.23 | 3,830,320 | +0.80(+3.59%) |
Nov 29, 2006 | 22.23 | 22.67 | 22.15 | 22.43 | 5,238,013 | +0.28(+1.28%) |
Nov 28, 2006 | 22.13 | 22.21 | 22.01 | 22.14 | 2,692,310 | +0.03(+0.12%) |
Nov 27, 2006 | 22.41 | 22.45 | 22.00 | 22.12 | 3,035,636 | -0.10(-0.44%) |
Nov 24, 2006 | 22.01 | 22.31 | 21.78 | 22.21 | 741,629 | +0.11(+0.48%) |
Nov 22, 2006 | 22.08 | 22.18 | 21.90 | 22.11 | 2,927,152 | +0.07(+0.32%) |
Nov 21, 2006 | 22.10 | 22.18 | 21.82 | 22.04 | 2,756,563 | +0.21(+0.97%) |
Nov 20, 2006 | 21.57 | 21.91 | 21.53 | 21.83 | 1,374,661 | +0.13(+0.61%) |
Nov 17, 2006 | 21.97 | 21.97 | 21.68 | 21.69 | 2,398,192 | -0.24(-1.09%) |
Nov 16, 2006 | 22.10 | 22.32 | 21.89 | 21.93 | 1,967,083 | -0.19(-0.88%) |
Nov 15, 2006 | 22.23 | 22.24 | 21.96 | 22.13 | 3,214,708 | -0.10(-0.44%) |
Nov 14, 2006 | 22.23 | 22.32 | 21.91 | 22.22 | 1,026,245 | +0.20(+0.92%) |
Nov 13, 2006 | 22.04 | 22.12 | 21.82 | 22.02 | 1,089,367 | +0.05(+0.24%) |
Nov 10, 2006 | 22.44 | 22.44 | 21.89 | 21.97 | 1,280,091 | -0.26(-1.15%) |
Nov 09, 2006 | 22.29 | 22.48 | 22.10 | 22.22 | 1,539,481 | +0.12(+0.56%) |
Nov 08, 2006 | 21.70 | 22.14 | 21.70 | 22.10 | 1,672,173 | +0.19(+0.85%) |
Nov 07, 2006 | 22.17 | 22.44 | 21.87 | 21.91 | 1,601,358 | -0.29(-1.31%) |
Nov 06, 2006 | 21.57 | 22.24 | 21.57 | 22.21 | 2,071,947 | +0.80(+3.72%) |
Nov 03, 2006 | 21.55 | 21.58 | 21.22 | 21.41 | 1,774,549 | -0.14(-0.66%) |
Nov 02, 2006 | 21.31 | 21.63 | 21.14 | 21.55 | 1,590,386 | +0.03(+0.12%) |
Nov 01, 2006 | 21.88 | 22.37 | 21.52 | 21.53 | 1,845,476 | -0.29(-1.34%) |
Oct 31, 2006 | 21.61 | 21.83 | 21.37 | 21.82 | 2,711,767 | +0.14(+0.65%) |
Oct 30, 2006 | 21.99 | 21.99 | 21.57 | 21.68 | 4,353,850 | -0.38(-1.72%) |
Oct 27, 2006 | 22.10 | 22.38 | 21.97 | 22.06 | 5,793,217 | +0.19(+0.89%) |
Oct 26, 2006 | 21.70 | 21.91 | 21.63 | 21.86 | 3,958,827 | +0.25(+1.15%) |
Oct 25, 2006 | 21.22 | 21.81 | 21.22 | 21.61 | 3,954,415 | +0.39(+1.83%) |
Oct 24, 2006 | 21.26 | 21.31 | 20.99 | 21.22 | 2,163,237 | -0.03(-0.12%) |
Oct 23, 2006 | 20.80 | 21.30 | 20.68 | 21.25 | 2,863,351 | +0.44(+2.12%) |
Oct 20, 2006 | 20.52 | 20.95 | 20.49 | 20.81 | 1,871,042 | +0.24(+1.16%) |
Oct 19, 2006 | 20.37 | 20.62 | 20.24 | 20.57 | 1,079,639 | +0.20(+1.00%) |
Oct 18, 2006 | 20.36 | 20.54 | 20.26 | 20.37 | 1,567,648 | +0.04(+0.17%) |
Oct 17, 2006 | 20.51 | 20.51 | 20.16 | 20.33 | 1,217,874 | -0.25(-1.20%) |
Oct 16, 2006 | 20.33 | 20.69 | 20.33 | 20.58 | 1,286,765 | +0.25(+1.22%) |
Oct 13, 2006 | 20.31 | 20.42 | 20.26 | 20.33 | 2,464,255 | +0.04(+0.22%) |
Oct 12, 2006 | 20.25 | 20.43 | 20.14 | 20.29 | 3,878,284 | +0.01(+0.04%) |
Oct 11, 2006 | 20.54 | 20.59 | 20.23 | 20.28 | 5,040,049 | -0.23(-1.12%) |
Oct 10, 2006 | 20.09 | 20.51 | 19.98 | 20.51 | 2,693,893 | +0.42(+2.07%) |
Oct 09, 2006 | 19.98 | 20.14 | 19.95 | 20.09 | 5,181,792 | +0.11(+0.58%) |
Oct 06, 2006 | 19.97 | 20.08 | 19.78 | 19.98 | 3,646,270 | +0.02(+0.09%) |
Oct 05, 2006 | 19.47 | 19.96 | 19.38 | 19.96 | 5,695,932 | +0.52(+2.68%) |
Oct 04, 2006 | 18.86 | 19.45 | 18.86 | 19.44 | 2,069,458 | +0.61(+3.24%) |
Oct 03, 2006 | 18.60 | 18.87 | 18.49 | 18.83 | 2,867,762 | +0.15(+0.80%) |
Oct 02, 2006 | 18.61 | 18.75 | 18.54 | 18.68 | 2,516,291 | -0.11(-0.61%) |
Sep 29, 2006 | 18.74 | 18.93 | 18.67 | 18.79 | 1,415,046 | +0.11(+0.62%) |
Sep 28, 2006 | 18.70 | 18.75 | 18.51 | 18.68 | 1,419,232 | +0.06(+0.33%) |
Sep 27, 2006 | 18.48 | 18.80 | 18.48 | 18.62 | 2,564,142 | +0.01(+0.05%) |
Sep 26, 2006 | 18.63 | 18.73 | 18.42 | 18.61 | 1,924,323 | +0.07(+0.38%) |
Sep 25, 2006 | 18.12 | 18.56 | 17.81 | 18.54 | 1,577,377 | +0.42(+2.34%) |
Sep 22, 2006 | 18.28 | 18.32 | 17.54 | 18.11 | 2,773,192 | -0.19(-1.06%) |
Sep 21, 2006 | 19.09 | 19.17 | 18.20 | 18.31 | 3,426,021 | -0.71(-3.72%) |
Sep 20, 2006 | 18.99 | 19.11 | 18.86 | 19.01 | 2,204,074 | +0.25(+1.32%) |
Sep 19, 2006 | 18.73 | 18.91 | 18.63 | 18.77 | 7,814,373 | +0.11(+0.57%) |
Sep 18, 2006 | 18.67 | 18.74 | 18.37 | 18.66 | 4,273,420 | +0.19(+1.05%) |
Sep 15, 2006 | 17.76 | 18.56 | 17.71 | 18.47 | 4,857,470 | +0.62(+3.47%) |
Sep 14, 2006 | 17.00 | 17.89 | 17.00 | 17.85 | 4,499,212 | +0.85(+4.99%) |
Sep 13, 2006 | 16.59 | 17.11 | 16.56 | 17.00 | 2,790,952 | +0.38(+2.29%) |
Sep 12, 2006 | 16.71 | 17.06 | 16.53 | 16.62 | 2,042,988 | -0.13(-0.79%) |
Sep 11, 2006 | 16.61 | 16.78 | 16.51 | 16.75 | 1,747,060 | +0.00(+0.00%) |
Sep 08, 2006 | 16.80 | 16.88 | 16.69 | 16.75 | 2,109,504 | -0.05(-0.32%) |
Sep 07, 2006 | 16.80 | 16.81 | 16.44 | 16.80 | 2,273,418 | -0.09(-0.52%) |
Sep 06, 2006 | 17.13 | 17.13 | 16.88 | 16.89 | 2,194,232 | -0.30(-1.75%) |
Sep 05, 2006 | 17.11 | 17.22 | 17.03 | 17.19 | 1,710,635 | +0.23(+1.36%) |
Sep 01, 2006 | 16.84 | 17.02 | 16.81 | 16.96 | 2,936,767 | +0.13(+0.79%) |
Aug 31, 2006 | 16.96 | 16.99 | 16.80 | 16.83 | 1,874,096 | -0.14(-0.83%) |
Aug 30, 2006 | 16.99 | 17.15 | 16.83 | 16.97 | 6,456,566 | -0.05(-0.31%) |
Aug 29, 2006 | 17.15 | 17.27 | 16.96 | 17.03 | 2,885,409 | -0.15(-0.88%) |
Aug 28, 2006 | 17.08 | 17.28 | 17.05 | 17.18 | 771,720 | +0.10(+0.57%) |
Aug 25, 2006 | 17.08 | 17.18 | 16.92 | 17.08 | 822,285 | +0.05(+0.31%) |
Aug 24, 2006 | 17.05 | 17.19 | 16.79 | 17.03 | 905,317 | +0.19(+1.10%) |
Aug 23, 2006 | 17.47 | 17.59 | 16.60 | 16.84 | 2,248,192 | -0.67(-3.84%) |
Aug 22, 2006 | 17.41 | 17.60 | 17.34 | 17.51 | 1,568,327 | +0.06(+0.35%) |
Aug 21, 2006 | 17.65 | 17.65 | 17.34 | 17.45 | 501,810 | -0.20(-1.15%) |
Aug 18, 2006 | 17.58 | 17.69 | 17.39 | 17.65 | 926,584 | +0.03(+0.15%) |
Aug 17, 2006 | 17.71 | 17.81 | 17.46 | 17.63 | 1,501,924 | +0.05(+0.30%) |
Aug 16, 2006 | 17.34 | 17.60 | 17.34 | 17.57 | 1,425,906 | +0.23(+1.32%) |
Aug 15, 2006 | 16.80 | 17.34 | 16.79 | 17.34 | 2,113,350 | +0.60(+3.59%) |
Aug 14, 2006 | 16.97 | 16.97 | 16.69 | 16.74 | 1,288,462 | -0.02(-0.11%) |
Aug 11, 2006 | 16.48 | 16.80 | 16.35 | 16.76 | 1,429,299 | +0.27(+1.66%) |
Aug 10, 2006 | 16.22 | 16.57 | 16.14 | 16.49 | 1,388,915 | +0.19(+1.14%) |
Aug 09, 2006 | 16.62 | 16.80 | 16.27 | 16.30 | 1,813,576 | -0.17(-1.02%) |
Aug 08, 2006 | 16.44 | 16.58 | 16.40 | 16.47 | 2,889,934 | -0.01(-0.05%) |
Aug 07, 2006 | 16.46 | 16.53 | 16.17 | 16.48 | 1,333,485 | -0.03(-0.16%) |
Aug 04, 2006 | 16.80 | 17.08 | 16.43 | 16.50 | 2,953,283 | -0.08(-0.48%) |
Aug 03, 2006 | 16.27 | 16.59 | 16.20 | 16.58 | 2,321,834 | +0.20(+1.24%) |
Aug 02, 2006 | 16.27 | 16.53 | 16.27 | 16.38 | 1,990,160 | +0.13(+0.82%) |
Aug 01, 2006 | 16.35 | 16.40 | 16.09 | 16.25 | 3,392,423 | -0.12(-0.76%) |
Jul 31, 2006 | 16.34 | 16.38 | 16.14 | 16.37 | 2,430,092 | -0.25(-1.49%) |
Jul 28, 2006 | 16.41 | 16.80 | 16.35 | 16.62 | 5,775,910 | +0.22(+1.35%) |
Jul 27, 2006 | 16.62 | 16.82 | 16.40 | 16.40 | 4,673,194 | -0.05(-0.32%) |
Jul 26, 2006 | 16.75 | 16.80 | 16.45 | 16.45 | 1,811,766 | -0.30(-1.79%) |
Jul 25, 2006 | 16.80 | 16.88 | 16.57 | 16.75 | 2,562,672 | -0.09(-0.52%) |
Jul 24, 2006 | 16.38 | 16.96 | 16.38 | 16.84 | 3,668,668 | +0.51(+3.14%) |
Jul 21, 2006 | 16.88 | 16.88 | 16.32 | 16.33 | 1,640,951 | -0.38(-2.28%) |
Jul 20, 2006 | 17.24 | 17.24 | 16.53 | 16.71 | 3,681,111 | -0.50(-2.93%) |
Jul 19, 2006 | 16.71 | 17.29 | 16.71 | 17.21 | 2,940,274 | +0.57(+3.40%) |
Jul 18, 2006 | 16.31 | 16.88 | 16.28 | 16.65 | 3,841,293 | +0.38(+2.34%) |
Jul 17, 2006 | 15.96 | 16.39 | 15.95 | 16.27 | 2,271,834 | +0.26(+1.60%) |
Jul 14, 2006 | 16.09 | 16.23 | 15.96 | 16.01 | 3,703,170 | -0.23(-1.42%) |
Jul 13, 2006 | 16.62 | 16.82 | 16.18 | 16.24 | 2,014,481 | -0.69(-4.07%) |
Jul 12, 2006 | 16.97 | 17.55 | 16.93 | 16.93 | 1,553,847 | +0.04(+0.26%) |
Jul 11, 2006 | 16.96 | 17.17 | 16.48 | 16.88 | 3,201,360 | -0.18(-1.04%) |
Jul 10, 2006 | 17.26 | 17.43 | 17.02 | 17.06 | 1,798,417 | -0.15(-0.87%) |
Jul 07, 2006 | 17.43 | 17.44 | 17.13 | 17.21 | 2,050,454 | -0.22(-1.27%) |
Jul 06, 2006 | 17.91 | 18.21 | 17.33 | 17.43 | 4,438,691 | +0.12(+0.66%) |
Jul 05, 2006 | 17.64 | 17.79 | 17.06 | 17.32 | 2,400,680 | -0.77(-4.25%) |
Jul 03, 2006 | 17.86 | 18.29 | 17.80 | 18.09 | 1,959,617 | +1.02(+5.96%) |
Jun 30, 2006 | 17.33 | 17.50 | 17.01 | 17.07 | 1,580,205 | +0.11(+0.63%) |
Jun 29, 2006 | 16.62 | 17.10 | 16.51 | 16.96 | 4,581,112 | +0.72(+4.46%) |
Jun 28, 2006 | 16.17 | 16.34 | 16.04 | 16.24 | 2,609,391 | +0.29(+1.83%) |
Jun 27, 2006 | 16.40 | 16.70 | 15.90 | 15.95 | 4,414,709 | -0.10(-0.61%) |
Jun 26, 2006 | 16.29 | 16.31 | 15.98 | 16.04 | 1,866,065 | -0.12(-0.77%) |
Jun 23, 2006 | 16.18 | 16.36 | 16.03 | 16.17 | 1,810,748 | -0.12(-0.76%) |
Jun 22, 2006 | 16.22 | 16.29 | 15.91 | 16.29 | 2,449,210 | -0.06(-0.38%) |
Jun 21, 2006 | 15.48 | 16.35 | 15.48 | 16.35 | 2,921,722 | +0.88(+5.65%) |
Jun 20, 2006 | 15.61 | 15.90 | 15.40 | 15.48 | 2,587,672 | -0.03(-0.17%) |
Jun 19, 2006 | 15.73 | 15.87 | 15.39 | 15.51 | 3,552,265 | -0.20(-1.29%) |
Jun 16, 2006 | 15.74 | 15.74 | 15.39 | 15.71 | 2,522,739 | -0.06(-0.39%) |
Jun 15, 2006 | 15.09 | 15.77 | 14.96 | 15.77 | 4,788,579 | +1.11(+7.60%) |
Jun 14, 2006 | 14.82 | 14.84 | 14.26 | 14.66 | 4,534,167 | +0.18(+1.22%) |
Jun 13, 2006 | 14.79 | 15.09 | 14.47 | 14.48 | 5,121,497 | -0.47(-3.13%) |
Jun 12, 2006 | 15.47 | 15.61 | 14.93 | 14.95 | 2,554,074 | -0.52(-3.37%) |
Jun 09, 2006 | 16.00 | 16.03 | 15.34 | 15.47 | 2,610,975 | -0.35(-2.23%) |
Jun 08, 2006 | 15.56 | 16.02 | 15.22 | 15.82 | 4,055,320 | -0.15(-0.94%) |
Jun 07, 2006 | 16.31 | 16.38 | 15.84 | 15.97 | 1,912,558 | -0.38(-2.32%) |
Jun 06, 2006 | 16.42 | 16.42 | 15.99 | 16.35 | 1,489,141 | -0.05(-0.32%) |
Jun 05, 2006 | 16.92 | 17.12 | 16.38 | 16.41 | 1,466,856 | -0.47(-2.78%) |
Jun 02, 2006 | 17.28 | 17.43 | 16.74 | 16.88 | 1,626,019 | -0.24(-1.39%) |
Jun 01, 2006 | 16.30 | 17.14 | 16.28 | 17.11 | 2,219,345 | +0.86(+5.27%) |
May 31, 2006 | 16.86 | 17.02 | 16.26 | 16.26 | 2,548,644 | -0.45(-2.70%) |
May 30, 2006 | 17.22 | 17.22 | 16.58 | 16.71 | 1,907,467 | -0.65(-3.72%) |
May 26, 2006 | 17.19 | 17.49 | 17.18 | 17.35 | 1,721,721 | +0.18(+1.03%) |
May 25, 2006 | 16.71 | 17.26 | 16.71 | 17.18 | 2,011,992 | +0.57(+3.41%) |
May 24, 2006 | 16.53 | 16.75 | 16.32 | 16.61 | 2,334,504 | -0.04(-0.21%) |
May 23, 2006 | 16.93 | 17.21 | 16.64 | 16.65 | 2,307,581 | -0.21(-1.26%) |
May 22, 2006 | 17.19 | 17.23 | 16.60 | 16.86 | 4,214,370 | -0.58(-3.34%) |
May 19, 2006 | 17.59 | 17.70 | 16.97 | 17.44 | 3,302,152 | -0.22(-1.25%) |
May 18, 2006 | 17.77 | 18.13 | 17.43 | 17.66 | 1,889,707 | -0.09(-0.50%) |
May 17, 2006 | 18.42 | 18.55 | 17.52 | 17.75 | 2,846,269 | -0.80(-4.29%) |
May 16, 2006 | 18.77 | 19.01 | 18.51 | 18.55 | 3,072,740 | -0.11(-0.57%) |
May 15, 2006 | 18.87 | 18.96 | 18.39 | 18.65 | 1,529,639 | -0.56(-2.90%) |
May 12, 2006 | 19.27 | 19.44 | 18.61 | 19.21 | 2,389,934 | -0.42(-2.16%) |
May 11, 2006 | 20.21 | 20.29 | 19.39 | 19.63 | 1,898,531 | -0.58(-2.89%) |
May 10, 2006 | 20.19 | 20.32 | 19.98 | 20.22 | 1,073,417 | +0.03(+0.13%) |
May 09, 2006 | 20.31 | 20.31 | 19.68 | 20.19 | 2,565,839 | +0.08(+0.40%) |
May 08, 2006 | 19.83 | 20.16 | 19.76 | 20.11 | 2,551,246 | +0.28(+1.43%) |
May 05, 2006 | 19.53 | 19.86 | 19.52 | 19.83 | 1,830,092 | +0.30(+1.54%) |
May 04, 2006 | 19.58 | 19.76 | 19.49 | 19.53 | 1,743,666 | -0.08(-0.41%) |
May 03, 2006 | 19.67 | 19.76 | 19.47 | 19.61 | 1,221,154 | +0.00(+0.00%) |
May 02, 2006 | 19.31 | 19.61 | 19.11 | 19.61 | 2,227,717 | +0.43(+2.26%) |