Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.35 | 21.47 | 21.08 | 21.08 | 11,751,240 | -0.29(-1.37%) |
Apr 27, 2007 | 21.10 | 21.50 | 20.98 | 21.37 | 12,089,398 | +0.20(+0.93%) |
Apr 26, 2007 | 21.49 | 21.49 | 21.12 | 21.17 | 9,104,475 | -0.29(-1.37%) |
Apr 25, 2007 | 21.40 | 21.56 | 21.16 | 21.47 | 15,295,170 | +0.08(+0.36%) |
Apr 24, 2007 | 21.46 | 21.55 | 21.28 | 21.39 | 11,449,535 | -0.12(-0.57%) |
Apr 23, 2007 | 21.57 | 21.74 | 21.49 | 21.51 | 8,998,332 | -0.11(-0.52%) |
Apr 20, 2007 | 21.66 | 21.77 | 21.49 | 21.62 | 14,972,260 | +0.14(+0.64%) |
Apr 19, 2007 | 21.13 | 21.99 | 20.90 | 21.49 | 35,052,716 | +0.50(+2.36%) |
Apr 18, 2007 | 20.40 | 21.26 | 20.40 | 20.99 | 21,103,884 | +0.61(+3.01%) |
Apr 17, 2007 | 20.55 | 20.55 | 20.28 | 20.38 | 7,137,055 | -0.18(-0.87%) |
Apr 16, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 7,926,403 | +0.30(+1.50%) |
Apr 13, 2007 | 20.48 | 20.51 | 20.04 | 20.25 | 8,601,049 | -0.23(-1.12%) |
Apr 12, 2007 | 19.61 | 20.68 | 19.49 | 20.48 | 20,050,702 | +0.85(+4.33%) |
Apr 11, 2007 | 19.84 | 19.92 | 19.55 | 19.63 | 7,612,263 | -0.20(-1.02%) |
Apr 10, 2007 | 19.72 | 19.95 | 19.60 | 19.83 | 12,931,475 | +0.07(+0.34%) |
Apr 09, 2007 | 19.66 | 20.52 | 19.64 | 19.77 | 31,420,036 | +0.73(+3.83%) |
Apr 05, 2007 | 18.64 | 19.08 | 18.64 | 19.04 | 9,969,627 | +0.03(+0.17%) |
Apr 04, 2007 | 19.09 | 19.17 | 18.98 | 19.01 | 6,397,597 | -0.01(-0.08%) |
Apr 03, 2007 | 18.89 | 19.08 | 18.84 | 19.02 | 7,496,428 | +0.21(+1.11%) |
Apr 02, 2007 | 18.71 | 18.84 | 18.52 | 18.81 | 7,947,407 | +0.08(+0.41%) |
Mar 30, 2007 | 18.68 | 19.10 | 18.63 | 18.73 | 18,802,908 | +0.05(+0.25%) |
Mar 29, 2007 | 18.69 | 18.85 | 18.45 | 18.69 | 12,288,072 | +0.23(+1.26%) |
Mar 28, 2007 | 18.48 | 18.64 | 18.33 | 18.46 | 8,304,612 | -0.17(-0.89%) |
Mar 27, 2007 | 18.91 | 18.93 | 18.59 | 18.62 | 9,072,142 | -0.31(-1.65%) |
Mar 26, 2007 | 19.39 | 19.50 | 18.85 | 18.93 | 12,899,766 | -0.29(-1.51%) |
Mar 23, 2007 | 18.55 | 19.31 | 18.49 | 19.22 | 21,640,184 | +0.71(+3.82%) |
Mar 22, 2007 | 18.69 | 18.69 | 18.39 | 18.52 | 9,456,449 | -0.17(-0.92%) |
Mar 21, 2007 | 18.49 | 18.72 | 18.40 | 18.69 | 13,126,247 | +0.16(+0.86%) |
Mar 20, 2007 | 18.38 | 18.61 | 18.32 | 18.53 | 17,136,088 | +0.15(+0.83%) |
Mar 19, 2007 | 18.37 | 18.52 | 18.24 | 18.38 | 14,283,325 | -0.06(-0.34%) |
Mar 16, 2007 | 18.25 | 18.51 | 17.94 | 18.44 | 17,080,800 | +0.23(+1.29%) |
Mar 15, 2007 | 18.00 | 18.38 | 17.97 | 18.21 | 9,355,630 | +0.20(+1.14%) |
Mar 14, 2007 | 18.14 | 18.24 | 17.62 | 18.00 | 17,158,312 | -0.09(-0.50%) |
Mar 13, 2007 | 18.70 | 18.55 | 18.06 | 18.09 | 11,488,019 | -0.61(-3.26%) |
Mar 12, 2007 | 18.30 | 18.83 | 18.19 | 18.70 | 15,655,232 | +0.48(+2.65%) |
Mar 09, 2007 | 18.41 | 18.54 | 18.17 | 18.22 | 8,882,970 | -0.06(-0.34%) |
Mar 08, 2007 | 18.08 | 18.42 | 18.08 | 18.28 | 12,749,349 | +0.29(+1.62%) |
Mar 07, 2007 | 17.68 | 18.06 | 17.67 | 17.99 | 12,900,579 | +0.24(+1.34%) |
Mar 06, 2007 | 17.73 | 17.96 | 17.71 | 17.75 | 14,771,705 | +0.02(+0.10%) |
Mar 05, 2007 | 17.83 | 17.94 | 17.64 | 17.73 | 14,546,248 | -0.32(-1.75%) |
Mar 02, 2007 | 18.24 | 18.31 | 17.96 | 18.05 | 11,529,215 | -0.20(-1.08%) |
Mar 01, 2007 | 17.99 | 18.36 | 17.85 | 18.24 | 16,369,896 | +0.06(+0.31%) |
Feb 28, 2007 | 18.24 | 18.41 | 18.05 | 18.19 | 14,814,526 | +0.11(+0.60%) |
Feb 27, 2007 | 18.78 | 18.90 | 17.80 | 18.08 | 21,902,798 | -0.69(-3.67%) |
Feb 26, 2007 | 19.18 | 19.18 | 18.73 | 18.77 | 13,531,509 | -0.40(-2.08%) |
Feb 23, 2007 | 19.09 | 19.25 | 18.98 | 19.16 | 11,149,244 | -0.04(-0.22%) |
Feb 22, 2007 | 19.35 | 19.53 | 19.10 | 19.21 | 11,272,829 | -0.04(-0.19%) |
Feb 21, 2007 | 18.87 | 19.29 | 18.78 | 19.24 | 9,658,631 | +0.32(+1.67%) |
Feb 20, 2007 | 18.73 | 18.99 | 18.65 | 18.93 | 9,218,493 | +0.16(+0.86%) |
Feb 16, 2007 | 18.88 | 18.95 | 18.51 | 18.77 | 8,653,686 | -0.09(-0.50%) |
Feb 15, 2007 | 19.11 | 19.20 | 18.68 | 18.86 | 17,150,180 | -0.42(-2.15%) |
Feb 14, 2007 | 19.02 | 21.07 | 18.84 | 19.28 | 20,417,204 | +0.31(+1.63%) |
Feb 13, 2007 | 18.45 | 19.01 | 18.45 | 18.97 | 8,378,432 | +0.56(+3.06%) |
Feb 12, 2007 | 18.43 | 18.49 | 18.23 | 18.40 | 6,582,563 | +0.02(+0.12%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.28 | 18.38 | 8,908,988 | -0.17(-0.93%) |
Feb 08, 2007 | 18.49 | 18.66 | 18.40 | 18.56 | 8,539,316 | +0.08(+0.43%) |
Feb 07, 2007 | 18.51 | 18.85 | 18.44 | 18.48 | 11,085,283 | +0.04(+0.21%) |
Feb 06, 2007 | 18.56 | 18.72 | 18.42 | 18.44 | 13,520,132 | -0.46(-2.44%) |
Feb 05, 2007 | 18.82 | 19.01 | 18.77 | 18.90 | 8,794,617 | +0.01(+0.04%) |
Feb 02, 2007 | 18.97 | 19.02 | 18.82 | 18.89 | 11,348,715 | -0.08(-0.43%) |
Feb 01, 2007 | 18.63 | 19.08 | 18.63 | 18.97 | 23,137,026 | +0.34(+1.82%) |
Jan 31, 2007 | 17.95 | 18.68 | 17.92 | 18.63 | 19,572,562 | +0.74(+4.15%) |
Jan 30, 2007 | 17.74 | 17.91 | 17.56 | 17.89 | 11,372,023 | +0.26(+1.49%) |
Jan 29, 2007 | 17.61 | 17.88 | 17.45 | 17.63 | 16,256,897 | +0.02(+0.14%) |
Jan 26, 2007 | 17.85 | 17.90 | 17.53 | 17.61 | 11,001,267 | -0.20(-1.10%) |
Jan 25, 2007 | 17.79 | 18.07 | 17.75 | 17.80 | 14,971,176 | -0.09(-0.48%) |
Jan 24, 2007 | 17.99 | 18.23 | 17.75 | 17.89 | 14,314,493 | -0.23(-1.28%) |
Jan 23, 2007 | 17.36 | 18.28 | 17.33 | 18.12 | 25,570,790 | +0.54(+3.05%) |
Jan 22, 2007 | 17.80 | 17.83 | 17.49 | 17.58 | 8,830,392 | -0.19(-1.06%) |
Jan 19, 2007 | 17.84 | 17.98 | 17.68 | 17.77 | 13,793,862 | -0.07(-0.40%) |
Jan 18, 2007 | 17.20 | 18.11 | 17.20 | 17.84 | 28,216,492 | +0.49(+2.85%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.30 | 17.35 | 9,012,518 | -0.26(-1.46%) |
Jan 16, 2007 | 16.97 | 17.69 | 16.91 | 17.61 | 20,112,978 | +0.64(+3.77%) |
Jan 12, 2007 | 16.70 | 17.06 | 16.70 | 16.97 | 11,280,960 | +0.27(+1.61%) |
Jan 11, 2007 | 16.65 | 16.78 | 16.65 | 16.70 | 11,775,843 | +0.07(+0.41%) |
Jan 10, 2007 | 16.68 | 16.70 | 16.53 | 16.63 | 11,965,558 | -0.13(-0.79%) |
Jan 09, 2007 | 16.79 | 16.87 | 16.69 | 16.76 | 9,249,390 | +0.01(+0.05%) |
Jan 08, 2007 | 16.68 | 16.84 | 16.63 | 16.75 | 6,616,696 | +0.03(+0.15%) |
Jan 05, 2007 | 16.92 | 16.93 | 16.71 | 16.73 | 8,731,198 | -0.21(-1.24%) |
Jan 04, 2007 | 17.04 | 17.08 | 16.88 | 16.94 | 8,108,393 | -0.13(-0.73%) |
Jan 03, 2007 | 17.06 | 17.34 | 16.93 | 17.06 | 7,502,933 | +0.08(+0.50%) |
Dec 29, 2006 | 16.97 | 17.04 | 16.92 | 16.98 | 4,910,350 | +0.00(+0.02%) |
Dec 28, 2006 | 16.93 | 17.03 | 16.93 | 16.97 | 6,408,010 | +0.05(+0.27%) |
Dec 27, 2006 | 16.89 | 16.95 | 16.85 | 16.93 | 4,620,900 | +0.08(+0.46%) |
Dec 26, 2006 | 16.69 | 16.85 | 16.69 | 16.85 | 2,395,279 | +0.13(+0.80%) |
Dec 22, 2006 | 16.86 | 16.86 | 16.62 | 16.72 | 4,354,758 | -0.11(-0.65%) |
Dec 21, 2006 | 16.86 | 17.12 | 16.82 | 16.83 | 7,125,672 | -0.04(-0.22%) |
Dec 20, 2006 | 17.04 | 17.07 | 16.84 | 16.86 | 9,693,321 | -0.23(-1.32%) |
Dec 19, 2006 | 17.07 | 17.13 | 16.95 | 17.09 | 6,337,002 | -0.14(-0.84%) |
Dec 18, 2006 | 17.36 | 17.36 | 17.16 | 17.23 | 4,190,520 | -0.10(-0.56%) |
Dec 15, 2006 | 17.36 | 17.46 | 17.19 | 17.33 | 12,023,014 | -0.13(-0.73%) |
Dec 14, 2006 | 17.10 | 17.52 | 17.07 | 17.46 | 10,044,564 | +0.39(+2.28%) |
Dec 13, 2006 | 17.12 | 17.13 | 16.98 | 17.07 | 9,142,608 | -0.06(-0.32%) |
Dec 12, 2006 | 17.29 | 17.33 | 16.97 | 17.12 | 8,444,459 | -0.20(-1.15%) |
Dec 11, 2006 | 17.11 | 17.43 | 17.04 | 17.32 | 7,047,076 | +0.20(+1.17%) |
Dec 08, 2006 | 17.14 | 17.32 | 17.09 | 17.12 | 5,628,013 | -0.07(-0.41%) |
Dec 07, 2006 | 17.30 | 17.37 | 17.14 | 17.19 | 7,248,174 | -0.08(-0.49%) |
Dec 06, 2006 | 17.66 | 17.67 | 17.25 | 17.28 | 15,496,956 | -0.43(-2.41%) |
Dec 05, 2006 | 17.07 | 17.74 | 17.06 | 17.70 | 17,103,024 | +0.71(+4.17%) |
Dec 04, 2006 | 16.81 | 17.04 | 16.80 | 16.99 | 8,211,381 | +0.30(+1.80%) |
Dec 01, 2006 | 16.60 | 16.83 | 16.58 | 16.69 | 8,314,910 | -0.01(-0.04%) |
Nov 30, 2006 | 16.60 | 16.98 | 16.56 | 16.70 | 9,509,027 | +0.09(+0.54%) |
Nov 29, 2006 | 16.58 | 16.65 | 16.53 | 16.61 | 7,691,563 | +0.09(+0.55%) |
Nov 28, 2006 | 16.71 | 16.73 | 16.42 | 16.52 | 13,020,912 | -0.23(-1.37%) |
Nov 27, 2006 | 16.84 | 16.95 | 16.74 | 16.75 | 7,856,886 | -0.12(-0.73%) |
Nov 24, 2006 | 16.95 | 17.03 | 16.85 | 16.87 | 2,322,104 | -0.22(-1.27%) |
Nov 22, 2006 | 16.92 | 17.12 | 16.87 | 17.09 | 7,580,987 | +0.21(+1.25%) |
Nov 21, 2006 | 16.83 | 16.93 | 16.80 | 16.88 | 5,242,621 | +0.03(+0.15%) |
Nov 20, 2006 | 16.90 | 17.01 | 16.85 | 16.85 | 6,667,105 | +0.00(+0.00%) |
Nov 17, 2006 | 16.95 | 16.95 | 16.78 | 16.85 | 9,400,077 | -0.12(-0.70%) |
Nov 16, 2006 | 16.84 | 17.06 | 16.78 | 16.97 | 7,829,784 | +0.14(+0.82%) |
Nov 15, 2006 | 16.92 | 17.02 | 16.78 | 16.83 | 11,774,759 | -0.04(-0.25%) |
Nov 14, 2006 | 17.04 | 17.08 | 16.54 | 16.88 | 18,600,682 | -0.20(-1.17%) |
Nov 13, 2006 | 16.81 | 17.15 | 16.79 | 17.07 | 6,985,284 | +0.26(+1.55%) |
Nov 10, 2006 | 16.79 | 16.85 | 16.71 | 16.81 | 6,451,915 | +0.08(+0.51%) |
Nov 09, 2006 | 16.93 | 16.98 | 16.72 | 16.73 | 8,778,356 | -0.19(-1.11%) |
Nov 08, 2006 | 16.80 | 17.01 | 16.71 | 16.92 | 8,005,947 | +0.12(+0.70%) |
Nov 07, 2006 | 16.85 | 17.03 | 16.80 | 16.80 | 7,828,700 | -0.03(-0.16%) |
Nov 06, 2006 | 16.71 | 16.90 | 16.65 | 16.83 | 7,438,972 | +0.19(+1.13%) |
Nov 03, 2006 | 16.76 | 16.82 | 16.50 | 16.64 | 7,911,090 | -0.12(-0.74%) |
Nov 02, 2006 | 16.68 | 16.78 | 16.58 | 16.76 | 10,333,472 | +0.02(+0.11%) |
Nov 01, 2006 | 16.83 | 16.94 | 16.64 | 16.74 | 11,996,454 | +0.02(+0.14%) |
Oct 31, 2006 | 16.78 | 16.88 | 16.61 | 16.72 | 11,428,395 | -0.06(-0.33%) |
Oct 30, 2006 | 16.81 | 16.83 | 16.70 | 16.78 | 8,939,342 | +0.01(+0.08%) |
Oct 27, 2006 | 16.68 | 16.85 | 16.60 | 16.76 | 7,078,515 | -0.05(-0.28%) |
Oct 26, 2006 | 16.98 | 16.99 | 16.73 | 16.81 | 6,243,229 | -0.12(-0.72%) |
Oct 25, 2006 | 16.97 | 17.13 | 16.86 | 16.93 | 10,792,039 | +0.05(+0.31%) |
Oct 24, 2006 | 16.87 | 16.90 | 16.68 | 16.88 | 8,156,634 | +0.06(+0.33%) |
Oct 23, 2006 | 16.76 | 17.12 | 16.72 | 16.83 | 9,687,359 | +0.07(+0.41%) |
Oct 20, 2006 | 16.89 | 16.94 | 16.63 | 16.76 | 8,814,673 | -0.10(-0.57%) |
Oct 19, 2006 | 16.83 | 16.88 | 16.48 | 16.85 | 10,203,382 | +0.01(+0.06%) |
Oct 18, 2006 | 17.10 | 17.30 | 16.71 | 16.84 | 11,839,804 | -0.04(-0.23%) |
Oct 17, 2006 | 16.89 | 17.02 | 16.64 | 16.88 | 4,996,535 | -0.15(-0.90%) |
Oct 16, 2006 | 16.72 | 17.04 | 16.65 | 17.04 | 6,366,815 | +0.23(+1.38%) |
Oct 13, 2006 | 16.71 | 16.88 | 16.67 | 16.80 | 5,623,134 | +0.06(+0.33%) |
Oct 12, 2006 | 16.67 | 16.77 | 16.58 | 16.75 | 6,837,848 | +0.14(+0.87%) |
Oct 11, 2006 | 16.62 | 16.63 | 16.48 | 16.60 | 4,783,513 | -0.07(-0.44%) |
Oct 10, 2006 | 16.60 | 16.76 | 16.53 | 16.68 | 7,137,055 | +0.20(+1.20%) |
Oct 09, 2006 | 16.36 | 16.62 | 16.26 | 16.48 | 6,469,803 | +0.09(+0.53%) |
Oct 06, 2006 | 16.51 | 16.52 | 16.33 | 16.39 | 6,806,410 | -0.20(-1.19%) |
Oct 05, 2006 | 16.44 | 16.61 | 16.33 | 16.59 | 8,381,040 | +0.07(+0.44%) |
Oct 04, 2006 | 16.18 | 16.52 | 16.00 | 16.52 | 10,264,091 | +0.35(+2.18%) |
Oct 03, 2006 | 16.08 | 16.36 | 15.92 | 16.17 | 12,028,434 | +0.09(+0.54%) |
Oct 02, 2006 | 16.28 | 16.29 | 16.01 | 16.08 | 6,608,023 | -0.15(-0.95%) |
Sep 29, 2006 | 16.11 | 16.25 | 16.00 | 16.23 | 8,481,859 | +0.09(+0.55%) |
Sep 28, 2006 | 16.15 | 16.32 | 16.11 | 16.15 | 8,181,568 | -0.02(-0.15%) |
Sep 27, 2006 | 15.78 | 16.27 | 15.76 | 16.17 | 13,709,846 | +0.30(+1.86%) |
Sep 26, 2006 | 15.67 | 15.88 | 15.58 | 15.88 | 11,437,068 | +0.30(+1.93%) |
Sep 25, 2006 | 15.51 | 15.62 | 15.26 | 15.57 | 13,089,751 | +0.18(+1.20%) |
Sep 22, 2006 | 15.36 | 15.48 | 15.23 | 15.39 | 9,232,044 | +0.04(+0.24%) |
Sep 21, 2006 | 15.71 | 15.74 | 15.35 | 15.35 | 8,648,808 | -0.25(-1.63%) |
Sep 20, 2006 | 15.85 | 15.94 | 15.56 | 15.61 | 6,591,220 | -0.07(-0.44%) |
Sep 19, 2006 | 15.88 | 15.93 | 15.45 | 15.68 | 9,159,953 | -0.20(-1.27%) |
Sep 18, 2006 | 15.63 | 15.91 | 15.50 | 15.88 | 9,504,149 | +0.42(+2.70%) |
Sep 15, 2006 | 15.78 | 15.83 | 15.44 | 15.46 | 10,277,642 | -0.25(-1.62%) |
Sep 14, 2006 | 15.59 | 15.81 | 15.56 | 15.71 | 10,520,476 | +0.08(+0.52%) |
Sep 13, 2006 | 15.12 | 15.64 | 15.06 | 15.63 | 13,050,182 | +0.51(+3.40%) |
Sep 12, 2006 | 14.74 | 15.14 | 14.74 | 15.12 | 9,600,632 | +0.38(+2.59%) |
Sep 11, 2006 | 14.62 | 14.79 | 14.62 | 14.74 | 7,006,965 | -0.04(-0.27%) |
Sep 08, 2006 | 14.80 | 14.83 | 14.68 | 14.78 | 6,747,328 | +0.04(+0.28%) |
Sep 07, 2006 | 14.75 | 14.78 | 14.64 | 14.74 | 7,963,668 | -0.07(-0.47%) |
Sep 06, 2006 | 14.83 | 14.99 | 14.80 | 14.81 | 6,977,153 | -0.09(-0.61%) |
Sep 05, 2006 | 14.79 | 14.97 | 14.77 | 14.90 | 6,052,973 | +0.04(+0.26%) |
Sep 01, 2006 | 14.85 | 14.90 | 14.73 | 14.86 | 6,284,424 | +0.04(+0.24%) |
Aug 31, 2006 | 14.83 | 14.88 | 14.76 | 14.82 | 12,343,360 | +0.04(+0.29%) |
Aug 30, 2006 | 14.85 | 14.91 | 14.74 | 14.78 | 6,944,631 | +0.01(+0.04%) |
Aug 29, 2006 | 14.85 | 14.89 | 14.68 | 14.78 | 8,316,537 | -0.11(-0.71%) |
Aug 28, 2006 | 14.96 | 15.02 | 14.85 | 14.88 | 6,064,898 | -0.05(-0.35%) |
Aug 25, 2006 | 14.85 | 15.00 | 14.76 | 14.93 | 7,773,953 | +0.07(+0.46%) |
Aug 24, 2006 | 15.04 | 15.10 | 14.84 | 14.86 | 7,625,434 | -0.17(-1.14%) |
Aug 23, 2006 | 15.09 | 15.18 | 14.94 | 15.04 | 5,954,863 | -0.02(-0.12%) |
Aug 22, 2006 | 15.05 | 15.23 | 15.02 | 15.05 | 6,680,657 | +0.01(+0.09%) |
Aug 21, 2006 | 15.40 | 15.41 | 15.02 | 15.04 | 6,878,502 | -0.41(-2.64%) |
Aug 18, 2006 | 15.55 | 15.55 | 15.33 | 15.45 | 4,697,328 | -0.10(-0.66%) |
Aug 17, 2006 | 15.55 | 15.72 | 15.47 | 15.55 | 7,237,333 | -0.05(-0.34%) |
Aug 16, 2006 | 15.24 | 15.62 | 15.13 | 15.61 | 10,263,549 | +0.46(+3.01%) |
Aug 15, 2006 | 14.85 | 15.15 | 14.80 | 15.15 | 7,966,378 | +0.47(+3.19%) |
Aug 14, 2006 | 14.76 | 14.84 | 14.63 | 14.68 | 5,657,825 | +0.07(+0.47%) |
Aug 11, 2006 | 14.74 | 14.85 | 14.58 | 14.61 | 5,545,080 | -0.22(-1.49%) |
Aug 10, 2006 | 14.55 | 14.87 | 14.54 | 14.83 | 9,821,785 | +0.28(+1.95%) |
Aug 09, 2006 | 15.09 | 15.12 | 14.51 | 14.55 | 14,555,972 | -0.36(-2.39%) |
Aug 08, 2006 | 15.02 | 15.16 | 14.82 | 14.91 | 9,310,640 | -0.04(-0.23%) |
Aug 07, 2006 | 15.37 | 15.55 | 14.92 | 14.94 | 15,304,531 | -0.53(-3.41%) |
Aug 04, 2006 | 15.94 | 16.18 | 15.34 | 15.47 | 13,973,820 | -0.57(-3.53%) |
Aug 03, 2006 | 15.50 | 16.10 | 15.42 | 16.04 | 8,625,500 | +0.40(+2.55%) |
Aug 02, 2006 | 15.40 | 15.67 | 15.37 | 15.64 | 5,934,808 | +0.30(+1.95%) |
Aug 01, 2006 | 15.56 | 15.57 | 15.25 | 15.34 | 11,297,763 | -0.34(-2.19%) |
Jul 31, 2006 | 15.59 | 15.71 | 15.46 | 15.68 | 8,076,412 | -0.04(-0.26%) |
Jul 28, 2006 | 15.48 | 15.79 | 15.40 | 15.72 | 12,959,661 | +0.27(+1.73%) |
Jul 27, 2006 | 15.44 | 15.57 | 15.36 | 15.45 | 9,137,187 | +0.12(+0.81%) |
Jul 26, 2006 | 15.50 | 15.50 | 15.12 | 15.33 | 14,126,134 | -0.21(-1.35%) |
Jul 25, 2006 | 15.76 | 15.76 | 15.22 | 15.54 | 17,501,424 | -0.22(-1.38%) |
Jul 24, 2006 | 15.32 | 15.78 | 15.32 | 15.76 | 11,785,058 | +0.44(+2.87%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.09 | 15.32 | 15,641,681 | -0.18(-1.15%) |
Jul 20, 2006 | 16.58 | 16.58 | 15.45 | 15.50 | 18,076,530 | -0.63(-3.88%) |
Jul 19, 2006 | 15.89 | 16.14 | 15.68 | 16.12 | 15,088,799 | +0.19(+1.17%) |
Jul 18, 2006 | 15.64 | 15.97 | 15.64 | 15.94 | 9,958,921 | +0.32(+2.04%) |
Jul 17, 2006 | 15.80 | 15.95 | 15.61 | 15.62 | 8,584,847 | -0.28(-1.74%) |
Jul 14, 2006 | 16.13 | 16.19 | 15.71 | 15.90 | 8,323,041 | -0.24(-1.48%) |
Jul 13, 2006 | 16.23 | 16.26 | 15.96 | 16.13 | 9,773,543 | -0.14(-0.88%) |
Jul 12, 2006 | 16.66 | 16.72 | 16.23 | 16.28 | 10,105,273 | -0.37(-2.22%) |
Jul 11, 2006 | 16.63 | 16.71 | 16.49 | 16.65 | 6,757,626 | -0.02(-0.14%) |
Jul 10, 2006 | 16.74 | 16.75 | 16.47 | 16.67 | 6,403,674 | +0.04(+0.27%) |
Jul 07, 2006 | 16.74 | 16.74 | 16.51 | 16.63 | 6,120,728 | -0.13(-0.78%) |
Jul 06, 2006 | 17.04 | 17.07 | 16.57 | 16.76 | 7,661,209 | -0.24(-1.40%) |
Jul 05, 2006 | 16.90 | 17.03 | 16.68 | 17.00 | 7,242,211 | -0.02(-0.12%) |
Jul 03, 2006 | 17.15 | 17.15 | 16.94 | 17.02 | 4,681,067 | -0.13(-0.79%) |
Jun 30, 2006 | 16.97 | 17.16 | 16.91 | 17.15 | 10,172,486 | +0.26(+1.55%) |
Jun 29, 2006 | 16.59 | 16.91 | 16.33 | 16.89 | 11,633,286 | +0.39(+2.34%) |
Jun 28, 2006 | 16.28 | 16.55 | 16.14 | 16.50 | 8,347,433 | +0.24(+1.46%) |
Jun 27, 2006 | 16.42 | 16.58 | 16.23 | 16.26 | 8,062,319 | -0.16(-0.95%) |
Jun 26, 2006 | 16.42 | 16.48 | 16.23 | 16.42 | 8,133,327 | +0.04(+0.24%) |
Jun 23, 2006 | 16.43 | 16.66 | 16.32 | 16.38 | 8,960,482 | -0.17(-1.01%) |
Jun 22, 2006 | 16.75 | 16.75 | 16.34 | 16.55 | 6,149,998 | -0.04(-0.27%) |
Jun 21, 2006 | 16.15 | 16.66 | 16.14 | 16.59 | 9,637,491 | +0.49(+3.04%) |
Jun 20, 2006 | 16.27 | 16.55 | 16.10 | 16.11 | 8,279,678 | -0.15(-0.92%) |
Jun 19, 2006 | 16.60 | 16.68 | 16.15 | 16.26 | 6,140,242 | -0.30(-1.84%) |
Jun 16, 2006 | 16.64 | 16.64 | 16.34 | 16.56 | 10,710,732 | -0.08(-0.47%) |
Jun 15, 2006 | 16.30 | 16.66 | 16.16 | 16.64 | 11,830,047 | +0.48(+2.96%) |
Jun 14, 2006 | 15.91 | 16.25 | 15.91 | 16.16 | 7,437,888 | +0.20(+1.25%) |
Jun 13, 2006 | 15.63 | 16.29 | 15.63 | 15.96 | 13,145,039 | +0.22(+1.39%) |
Jun 12, 2006 | 15.98 | 16.11 | 15.68 | 15.74 | 8,241,735 | -0.21(-1.32%) |
Jun 09, 2006 | 16.30 | 16.39 | 15.85 | 15.95 | 10,749,217 | -0.28(-1.71%) |
Jun 08, 2006 | 16.08 | 16.23 | 15.47 | 16.23 | 17,701,978 | +0.15(+0.91%) |
Jun 07, 2006 | 16.58 | 16.66 | 16.03 | 16.08 | 11,298,305 | -0.52(-3.13%) |
Jun 06, 2006 | 16.85 | 16.85 | 16.35 | 16.60 | 11,005,061 | -0.24(-1.45%) |
Jun 05, 2006 | 17.30 | 17.31 | 16.80 | 16.85 | 7,450,897 | -0.51(-2.91%) |
Jun 02, 2006 | 17.51 | 17.56 | 17.20 | 17.35 | 9,771,917 | +0.15(+0.85%) |
Jun 01, 2006 | 17.12 | 17.25 | 16.96 | 17.21 | 9,100,870 | +0.08(+0.50%) |
May 31, 2006 | 16.78 | 17.28 | 16.78 | 17.12 | 9,217,409 | +0.36(+2.16%) |
May 30, 2006 | 17.00 | 17.05 | 16.69 | 16.76 | 5,515,810 | -0.34(-1.96%) |
May 26, 2006 | 17.15 | 17.30 | 16.98 | 17.09 | 4,423,597 | +0.06(+0.32%) |
May 25, 2006 | 16.94 | 17.15 | 16.89 | 17.04 | 6,647,050 | +0.20(+1.16%) |
May 24, 2006 | 16.88 | 17.14 | 16.63 | 16.84 | 8,849,363 | -0.12(-0.70%) |
May 23, 2006 | 17.16 | 17.37 | 16.96 | 16.96 | 8,055,815 | -0.06(-0.35%) |
May 22, 2006 | 16.76 | 17.16 | 16.70 | 17.02 | 8,826,056 | +0.10(+0.61%) |
May 19, 2006 | 16.95 | 17.03 | 16.58 | 16.92 | 12,813,852 | -0.01(-0.09%) |
May 18, 2006 | 17.35 | 17.45 | 16.91 | 16.93 | 12,057,163 | -0.26(-1.53%) |
May 17, 2006 | 17.23 | 17.44 | 17.09 | 17.20 | 12,691,893 | -0.14(-0.83%) |
May 16, 2006 | 17.82 | 17.90 | 17.30 | 17.34 | 12,200,261 | -0.07(-0.40%) |
May 15, 2006 | 17.46 | 17.64 | 17.16 | 17.41 | 9,543,176 | +0.00(+0.00%) |
May 12, 2006 | 17.78 | 17.78 | 17.32 | 17.41 | 10,129,664 | -0.41(-2.31%) |
May 11, 2006 | 17.91 | 17.91 | 17.61 | 17.82 | 11,583,419 | -0.03(-0.17%) |
May 10, 2006 | 17.72 | 17.94 | 17.72 | 17.85 | 8,257,454 | +0.09(+0.51%) |
May 09, 2006 | 17.48 | 17.83 | 17.42 | 17.76 | 13,243,149 | +0.49(+2.85%) |
May 08, 2006 | 17.20 | 17.38 | 17.17 | 17.27 | 7,369,049 | +0.06(+0.38%) |
May 05, 2006 | 17.25 | 17.29 | 17.12 | 17.20 | 8,796,243 | -0.05(-0.27%) |
May 04, 2006 | 17.32 | 17.36 | 17.14 | 17.25 | 10,205,008 | +0.04(+0.22%) |
May 03, 2006 | 17.34 | 17.42 | 17.16 | 17.21 | 7,062,253 | -0.15(-0.84%) |
May 02, 2006 | 17.33 | 17.36 | 16.89 | 17.36 | 13,423,648 | +0.33(+1.92%) |