Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.60 | 22.92 | 22.54 | 22.73 | 20,813,324 | +0.19(+0.86%) |
May 30, 2007 | 21.61 | 22.54 | 21.63 | 22.54 | 20,587,242 | +0.77(+3.55%) |
May 29, 2007 | 21.66 | 21.92 | 21.50 | 21.77 | 17,305,132 | +0.17(+0.80%) |
May 25, 2007 | 21.33 | 21.69 | 21.33 | 21.59 | 11,125,353 | +0.26(+1.24%) |
May 24, 2007 | 22.03 | 22.08 | 21.32 | 21.33 | 21,907,668 | -0.49(-2.25%) |
May 23, 2007 | 22.23 | 22.31 | 21.77 | 21.82 | 14,550,535 | -0.41(-1.83%) |
May 22, 2007 | 22.46 | 22.57 | 22.09 | 22.23 | 13,218,260 | -0.19(-0.85%) |
May 21, 2007 | 21.98 | 22.64 | 21.98 | 22.42 | 16,485,318 | +0.43(+1.97%) |
May 18, 2007 | 22.18 | 22.32 | 21.80 | 21.99 | 17,929,670 | -0.20(-0.88%) |
May 17, 2007 | 22.32 | 22.42 | 22.02 | 22.18 | 20,469,924 | -0.16(-0.72%) |
May 16, 2007 | 23.10 | 23.29 | 22.23 | 22.34 | 54,963,444 | -0.43(-1.87%) |
May 15, 2007 | 22.68 | 22.98 | 22.51 | 22.77 | 19,227,590 | +0.19(+0.86%) |
May 14, 2007 | 22.64 | 22.80 | 22.41 | 22.57 | 16,125,490 | -0.07(-0.31%) |
May 11, 2007 | 22.33 | 22.64 | 22.28 | 22.64 | 11,407,980 | +0.44(+1.96%) |
May 10, 2007 | 22.46 | 22.64 | 22.02 | 22.21 | 16,344,365 | -0.24(-1.05%) |
May 09, 2007 | 21.82 | 22.53 | 21.76 | 22.44 | 21,880,354 | +0.62(+2.85%) |
May 08, 2007 | 21.68 | 21.89 | 21.41 | 21.82 | 8,906,142 | +0.08(+0.36%) |
May 07, 2007 | 21.49 | 21.87 | 21.49 | 21.74 | 8,752,460 | +0.26(+1.21%) |
May 04, 2007 | 21.62 | 21.78 | 21.38 | 21.48 | 9,294,586 | +0.03(+0.13%) |
May 03, 2007 | 21.44 | 21.64 | 21.30 | 21.45 | 11,202,894 | +0.18(+0.83%) |
May 02, 2007 | 20.78 | 21.41 | 20.77 | 21.28 | 17,358,752 | +0.76(+3.73%) |
May 01, 2007 | 20.71 | 20.79 | 20.29 | 20.51 | 11,989,852 | -0.13(-0.64%) |
Apr 30, 2007 | 21.13 | 21.15 | 20.64 | 20.64 | 9,018,489 | -0.53(-2.52%) |
Apr 27, 2007 | 21.27 | 21.32 | 20.96 | 21.18 | 11,685,138 | -0.26(-1.21%) |
Apr 26, 2007 | 21.56 | 21.72 | 21.30 | 21.44 | 9,541,538 | -0.01(-0.04%) |
Apr 25, 2007 | 21.48 | 21.50 | 21.01 | 21.45 | 13,190,115 | +0.14(+0.66%) |
Apr 24, 2007 | 21.36 | 21.58 | 21.15 | 21.31 | 9,667,133 | +0.04(+0.19%) |
Apr 23, 2007 | 21.11 | 21.85 | 21.11 | 21.27 | 16,567,988 | +0.22(+1.03%) |
Apr 20, 2007 | 21.33 | 21.43 | 21.03 | 21.05 | 12,647,166 | +0.16(+0.78%) |
Apr 19, 2007 | 21.05 | 21.18 | 20.80 | 20.89 | 8,405,636 | -0.16(-0.78%) |
Apr 18, 2007 | 20.96 | 21.22 | 20.85 | 21.05 | 11,522,447 | +0.09(+0.42%) |
Apr 17, 2007 | 20.81 | 20.97 | 20.66 | 20.96 | 10,442,963 | +0.28(+1.33%) |
Apr 16, 2007 | 20.58 | 20.70 | 20.48 | 20.69 | 6,734,423 | +0.16(+0.77%) |
Apr 13, 2007 | 20.35 | 20.57 | 20.17 | 20.53 | 10,261,724 | +0.18(+0.89%) |
Apr 12, 2007 | 20.46 | 20.46 | 20.15 | 20.35 | 9,720,657 | -0.11(-0.54%) |
Apr 11, 2007 | 20.57 | 20.69 | 20.28 | 20.46 | 13,186,951 | -0.09(-0.43%) |
Apr 10, 2007 | 20.50 | 20.63 | 20.42 | 20.55 | 9,313,680 | +0.05(+0.26%) |
Apr 09, 2007 | 20.47 | 20.70 | 20.40 | 20.50 | 10,358,697 | +0.20(+0.98%) |
Apr 05, 2007 | 20.17 | 20.43 | 20.06 | 20.30 | 9,178,530 | +0.11(+0.53%) |
Apr 04, 2007 | 20.14 | 20.23 | 19.94 | 20.19 | 10,572,797 | +0.05(+0.24%) |
Apr 03, 2007 | 19.88 | 20.23 | 19.69 | 20.14 | 17,003,666 | +0.43(+2.16%) |
Apr 02, 2007 | 20.43 | 20.43 | 19.47 | 19.72 | 34,343,708 | -0.79(-3.83%) |
Mar 30, 2007 | 20.34 | 21.12 | 20.31 | 20.50 | 19,346,820 | +0.03(+0.16%) |
Mar 29, 2007 | 20.23 | 20.58 | 20.11 | 20.47 | 21,703,116 | +0.56(+2.81%) |
Mar 28, 2007 | 20.38 | 20.54 | 19.90 | 19.91 | 21,276,648 | -0.59(-2.88%) |
Mar 27, 2007 | 20.83 | 20.83 | 20.30 | 20.50 | 15,535,139 | -0.34(-1.63%) |
Mar 26, 2007 | 21.23 | 21.25 | 20.63 | 20.84 | 15,026,377 | -0.33(-1.56%) |
Mar 23, 2007 | 21.34 | 21.58 | 21.09 | 21.17 | 11,342,278 | -0.14(-0.64%) |
Mar 22, 2007 | 21.40 | 21.61 | 21.11 | 21.30 | 16,379,871 | -0.48(-2.18%) |
Mar 21, 2007 | 21.21 | 21.81 | 21.12 | 21.78 | 11,322,188 | +0.61(+2.87%) |
Mar 20, 2007 | 21.26 | 21.34 | 21.08 | 21.17 | 8,171,647 | -0.11(-0.52%) |
Mar 19, 2007 | 20.92 | 21.47 | 20.90 | 21.28 | 11,198,575 | +0.52(+2.50%) |
Mar 16, 2007 | 20.89 | 21.26 | 20.66 | 20.76 | 14,672,399 | -0.12(-0.59%) |
Mar 15, 2007 | 20.89 | 21.06 | 20.76 | 20.89 | 12,672,413 | +0.00(+0.00%) |
Mar 14, 2007 | 20.63 | 20.98 | 20.36 | 20.89 | 14,291,904 | +0.25(+1.23%) |
Mar 13, 2007 | 21.33 | 21.43 | 20.58 | 20.63 | 13,075,166 | -0.69(-3.25%) |
Mar 12, 2007 | 21.13 | 21.47 | 21.04 | 21.33 | 10,786,362 | +0.00(+0.01%) |
Mar 09, 2007 | 21.23 | 21.65 | 21.13 | 21.32 | 20,374,004 | +0.42(+1.99%) |
Mar 08, 2007 | 21.10 | 21.30 | 20.77 | 20.91 | 13,690,954 | -0.00(-0.02%) |
Mar 07, 2007 | 20.62 | 21.16 | 20.51 | 20.91 | 20,237,810 | +0.71(+3.52%) |
Mar 06, 2007 | 19.94 | 20.36 | 19.90 | 20.20 | 16,993,528 | +0.54(+2.73%) |
Mar 05, 2007 | 19.60 | 20.11 | 19.54 | 19.66 | 14,122,854 | -0.18(-0.92%) |
Mar 02, 2007 | 20.36 | 20.36 | 19.83 | 19.85 | 11,982,963 | -0.58(-2.82%) |
Mar 01, 2007 | 20.10 | 20.65 | 19.91 | 20.42 | 12,604,363 | -0.01(-0.07%) |
Feb 28, 2007 | 20.44 | 20.63 | 20.10 | 20.43 | 14,261,167 | -0.00(-0.01%) |
Feb 27, 2007 | 20.80 | 20.98 | 20.10 | 20.44 | 17,647,472 | -0.93(-4.34%) |
Feb 26, 2007 | 21.51 | 21.63 | 21.16 | 21.36 | 10,205,624 | -0.02(-0.11%) |
Feb 23, 2007 | 21.40 | 21.46 | 21.16 | 21.39 | 10,606,713 | +0.05(+0.24%) |
Feb 22, 2007 | 21.85 | 21.98 | 21.16 | 21.33 | 17,230,412 | -0.55(-2.49%) |
Feb 21, 2007 | 21.39 | 21.98 | 21.34 | 21.88 | 16,049,709 | +0.49(+2.29%) |
Feb 20, 2007 | 21.35 | 21.47 | 21.30 | 21.39 | 10,545,771 | -0.11(-0.51%) |
Feb 16, 2007 | 21.24 | 21.57 | 21.13 | 21.50 | 11,774,167 | +0.08(+0.36%) |
Feb 15, 2007 | 21.23 | 21.51 | 20.95 | 21.42 | 18,043,866 | +0.30(+1.44%) |
Feb 14, 2007 | 20.47 | 21.46 | 20.41 | 21.12 | 50,949,388 | +1.74(+9.00%) |
Feb 13, 2007 | 19.48 | 19.66 | 19.35 | 19.37 | 6,836,542 | -0.10(-0.53%) |
Feb 12, 2007 | 19.42 | 19.58 | 19.27 | 19.48 | 6,689,950 | +0.08(+0.42%) |
Feb 09, 2007 | 19.50 | 19.67 | 19.37 | 19.40 | 8,029,094 | -0.02(-0.11%) |
Feb 08, 2007 | 19.53 | 19.53 | 19.28 | 19.42 | 8,534,125 | -0.11(-0.58%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.51 | 19.53 | 10,252,185 | -0.23(-1.18%) |
Feb 06, 2007 | 19.77 | 19.84 | 19.69 | 19.76 | 8,103,285 | +0.12(+0.61%) |
Feb 05, 2007 | 19.69 | 19.79 | 19.53 | 19.65 | 8,999,941 | -0.04(-0.21%) |
Feb 02, 2007 | 19.44 | 19.76 | 19.32 | 19.69 | 10,579,157 | +0.25(+1.27%) |
Feb 01, 2007 | 18.95 | 19.47 | 18.95 | 19.44 | 15,640,597 | +0.52(+2.73%) |
Jan 31, 2007 | 18.81 | 18.97 | 18.56 | 18.92 | 9,412,233 | +0.07(+0.36%) |
Jan 30, 2007 | 18.66 | 18.87 | 18.58 | 18.86 | 7,181,193 | +0.26(+1.40%) |
Jan 29, 2007 | 18.59 | 18.81 | 18.49 | 18.59 | 7,065,666 | +0.05(+0.25%) |
Jan 26, 2007 | 18.56 | 18.60 | 18.26 | 18.55 | 7,848,385 | +0.21(+1.15%) |
Jan 25, 2007 | 18.63 | 18.79 | 18.30 | 18.34 | 6,919,933 | -0.34(-1.82%) |
Jan 24, 2007 | 18.61 | 18.75 | 18.47 | 18.68 | 7,068,316 | -0.12(-0.61%) |
Jan 23, 2007 | 18.30 | 18.82 | 18.30 | 18.79 | 15,613,570 | +0.51(+2.80%) |
Jan 22, 2007 | 18.71 | 18.74 | 18.21 | 18.28 | 11,440,306 | -0.35(-1.85%) |
Jan 19, 2007 | 18.87 | 18.87 | 18.57 | 18.62 | 14,953,267 | -0.28(-1.46%) |
Jan 18, 2007 | 18.53 | 18.99 | 18.52 | 18.90 | 9,112,288 | +0.05(+0.27%) |
Jan 17, 2007 | 18.70 | 19.05 | 18.70 | 18.85 | 12,397,905 | +0.15(+0.80%) |
Jan 16, 2007 | 18.82 | 18.82 | 18.50 | 18.70 | 10,361,352 | -0.04(-0.23%) |
Jan 12, 2007 | 18.24 | 18.79 | 18.16 | 18.74 | 23,366,036 | +0.72(+4.01%) |
Jan 11, 2007 | 17.49 | 18.02 | 17.47 | 18.02 | 15,827,665 | +0.54(+3.10%) |
Jan 10, 2007 | 17.35 | 17.56 | 17.20 | 17.48 | 13,064,567 | +0.07(+0.41%) |
Jan 09, 2007 | 17.23 | 17.44 | 17.15 | 17.41 | 11,875,386 | +0.17(+1.00%) |
Jan 08, 2007 | 17.15 | 17.38 | 17.09 | 17.24 | 9,039,686 | +0.08(+0.50%) |
Jan 05, 2007 | 17.39 | 17.40 | 17.03 | 17.15 | 13,858,414 | -0.24(-1.40%) |
Jan 04, 2007 | 17.96 | 17.96 | 17.31 | 17.39 | 11,597,168 | -0.25(-1.39%) |
Jan 03, 2007 | 18.06 | 18.21 | 17.54 | 17.64 | 10,449,322 | -0.30(-1.67%) |
Dec 29, 2006 | 18.09 | 18.16 | 17.92 | 17.94 | 4,410,676 | -0.13(-0.73%) |
Dec 28, 2006 | 18.12 | 18.18 | 17.98 | 18.07 | 7,240,546 | -0.14(-0.75%) |
Dec 27, 2006 | 18.12 | 18.32 | 18.02 | 18.21 | 9,600,891 | +0.15(+0.83%) |
Dec 26, 2006 | 17.78 | 18.11 | 17.75 | 18.06 | 3,647,034 | +0.28(+1.58%) |
Dec 22, 2006 | 18.11 | 18.12 | 17.77 | 17.78 | 7,081,034 | -0.32(-1.76%) |
Dec 21, 2006 | 18.36 | 18.36 | 17.99 | 18.10 | 5,985,652 | -0.22(-1.21%) |
Dec 20, 2006 | 18.23 | 18.43 | 18.17 | 18.32 | 8,023,794 | +0.02(+0.08%) |
Dec 19, 2006 | 18.11 | 18.36 | 18.01 | 18.30 | 8,536,775 | +0.19(+1.04%) |
Dec 18, 2006 | 18.14 | 18.27 | 18.07 | 18.11 | 10,570,148 | +0.08(+0.43%) |
Dec 15, 2006 | 18.20 | 18.28 | 17.94 | 18.04 | 10,164,215 | -0.10(-0.55%) |
Dec 14, 2006 | 18.05 | 18.21 | 17.95 | 18.14 | 13,371,401 | +0.27(+1.49%) |
Dec 13, 2006 | 17.93 | 17.98 | 17.79 | 17.87 | 7,508,164 | +0.04(+0.22%) |
Dec 12, 2006 | 18.33 | 18.44 | 17.77 | 17.83 | 12,487,994 | -0.50(-2.74%) |
Dec 11, 2006 | 18.33 | 18.44 | 18.15 | 18.33 | 10,828,228 | +0.02(+0.08%) |
Dec 08, 2006 | 18.13 | 18.49 | 18.13 | 18.32 | 7,447,751 | +0.08(+0.44%) |
Dec 07, 2006 | 18.52 | 18.59 | 18.20 | 18.24 | 9,838,303 | -0.28(-1.53%) |
Dec 06, 2006 | 18.02 | 18.57 | 17.94 | 18.52 | 23,950,558 | +0.51(+2.82%) |
Dec 05, 2006 | 18.21 | 18.23 | 17.98 | 18.01 | 8,373,024 | -0.13(-0.71%) |
Dec 04, 2006 | 17.92 | 18.16 | 17.86 | 18.14 | 6,790,628 | +0.31(+1.75%) |
Dec 01, 2006 | 17.84 | 18.29 | 17.65 | 17.83 | 11,931,559 | -0.29(-1.58%) |
Nov 30, 2006 | 18.24 | 18.26 | 17.96 | 18.12 | 12,886,508 | -0.10(-0.57%) |
Nov 29, 2006 | 18.02 | 18.37 | 18.01 | 18.22 | 10,121,290 | +0.33(+1.86%) |
Nov 28, 2006 | 17.96 | 18.16 | 17.72 | 17.89 | 15,217,706 | -0.07(-0.40%) |
Nov 27, 2006 | 18.17 | 18.37 | 17.92 | 17.96 | 14,092,117 | -0.35(-1.91%) |
Nov 24, 2006 | 18.19 | 18.46 | 18.19 | 18.31 | 8,335,398 | -0.20(-1.09%) |
Nov 22, 2006 | 18.29 | 19.13 | 18.21 | 18.51 | 55,985,852 | +0.53(+2.96%) |
Nov 21, 2006 | 16.33 | 18.03 | 16.33 | 17.98 | 75,764,736 | +1.11(+6.55%) |
Nov 20, 2006 | 17.05 | 17.14 | 16.82 | 16.87 | 14,156,770 | -0.18(-1.05%) |
Nov 17, 2006 | 16.87 | 17.05 | 16.81 | 17.05 | 10,765,695 | +0.18(+1.05%) |
Nov 16, 2006 | 16.88 | 17.15 | 16.85 | 16.87 | 12,093,190 | +0.04(+0.25%) |
Nov 15, 2006 | 16.87 | 16.94 | 16.71 | 16.83 | 11,314,711 | -0.12(-0.72%) |
Nov 14, 2006 | 16.86 | 16.97 | 16.74 | 16.95 | 9,700,519 | +0.23(+1.39%) |
Nov 13, 2006 | 16.44 | 16.85 | 16.41 | 16.72 | 9,520,870 | +0.28(+1.73%) |
Nov 10, 2006 | 16.36 | 16.49 | 16.35 | 16.44 | 8,098,516 | +0.10(+0.59%) |
Nov 09, 2006 | 16.55 | 16.58 | 16.33 | 16.34 | 10,826,638 | -0.16(-0.97%) |
Nov 08, 2006 | 16.01 | 16.59 | 15.92 | 16.50 | 13,255,345 | +0.49(+3.08%) |
Nov 07, 2006 | 16.17 | 16.23 | 15.98 | 16.01 | 8,728,612 | -0.17(-1.06%) |
Nov 06, 2006 | 16.21 | 16.27 | 16.08 | 16.18 | 12,512,901 | +0.02(+0.12%) |
Nov 03, 2006 | 16.12 | 16.42 | 16.09 | 16.16 | 15,903,976 | +0.05(+0.29%) |
Nov 02, 2006 | 15.85 | 16.20 | 15.71 | 16.12 | 15,833,494 | +0.11(+0.68%) |
Nov 01, 2006 | 16.07 | 16.21 | 15.88 | 16.01 | 14,430,748 | -0.06(-0.36%) |
Oct 31, 2006 | 16.34 | 16.38 | 16.05 | 16.06 | 9,357,649 | -0.28(-1.71%) |
Oct 30, 2006 | 16.43 | 16.53 | 16.30 | 16.34 | 5,341,247 | -0.07(-0.45%) |
Oct 27, 2006 | 16.57 | 16.68 | 16.38 | 16.42 | 7,300,959 | -0.27(-1.60%) |
Oct 26, 2006 | 16.65 | 16.77 | 16.53 | 16.68 | 9,126,596 | +0.05(+0.33%) |
Oct 25, 2006 | 16.48 | 16.68 | 16.39 | 16.63 | 11,569,081 | +0.12(+0.75%) |
Oct 24, 2006 | 16.49 | 16.58 | 16.05 | 16.50 | 14,989,302 | +0.34(+2.09%) |
Oct 23, 2006 | 15.97 | 16.22 | 15.97 | 16.17 | 12,425,461 | +0.20(+1.23%) |
Oct 20, 2006 | 16.04 | 16.52 | 15.66 | 15.97 | 30,175,212 | -0.55(-3.31%) |
Oct 19, 2006 | 16.60 | 16.73 | 16.46 | 16.52 | 11,014,766 | -0.04(-0.24%) |
Oct 18, 2006 | 16.66 | 16.81 | 16.42 | 16.56 | 12,445,599 | +0.03(+0.19%) |
Oct 17, 2006 | 16.79 | 16.84 | 16.36 | 16.52 | 15,997,245 | -0.40(-2.39%) |
Oct 16, 2006 | 16.82 | 17.02 | 16.81 | 16.93 | 8,800,684 | +0.15(+0.91%) |
Oct 13, 2006 | 16.76 | 16.97 | 16.76 | 16.78 | 11,815,503 | -0.24(-1.41%) |
Oct 12, 2006 | 16.49 | 17.07 | 16.49 | 17.02 | 24,547,268 | +0.53(+3.20%) |
Oct 11, 2006 | 16.33 | 16.74 | 16.23 | 16.49 | 14,854,168 | +0.03(+0.20%) |
Oct 10, 2006 | 16.64 | 16.68 | 16.23 | 16.45 | 13,148,297 | -0.15(-0.91%) |
Oct 09, 2006 | 16.04 | 16.81 | 15.97 | 16.61 | 16,964,382 | +0.51(+3.18%) |
Oct 06, 2006 | 16.20 | 16.23 | 15.93 | 16.09 | 19,529,284 | -0.43(-2.58%) |
Oct 05, 2006 | 16.13 | 16.60 | 16.09 | 16.52 | 11,901,352 | +0.41(+2.53%) |
Oct 04, 2006 | 15.74 | 16.13 | 15.74 | 16.11 | 14,373,514 | +0.34(+2.15%) |
Oct 03, 2006 | 15.85 | 15.93 | 15.69 | 15.77 | 10,755,626 | -0.07(-0.46%) |
Oct 02, 2006 | 15.79 | 15.93 | 15.73 | 15.85 | 12,330,073 | +0.01(+0.08%) |
Sep 29, 2006 | 16.00 | 16.03 | 15.83 | 15.83 | 8,619,445 | -0.16(-1.03%) |
Sep 28, 2006 | 15.77 | 16.03 | 15.66 | 16.00 | 11,097,436 | +0.21(+1.34%) |
Sep 27, 2006 | 15.59 | 16.03 | 15.51 | 15.79 | 23,785,218 | +0.16(+1.01%) |
Sep 26, 2006 | 14.93 | 15.68 | 14.91 | 15.63 | 20,979,194 | +0.74(+4.95%) |
Sep 25, 2006 | 14.76 | 15.00 | 14.65 | 14.89 | 14,209,233 | +0.24(+1.65%) |
Sep 22, 2006 | 14.72 | 14.76 | 14.50 | 14.65 | 17,386,742 | -0.25(-1.65%) |
Sep 21, 2006 | 15.02 | 15.30 | 14.84 | 14.89 | 13,765,145 | -0.13(-0.84%) |
Sep 20, 2006 | 15.19 | 15.28 | 15.00 | 15.02 | 9,010,010 | -0.07(-0.45%) |
Sep 19, 2006 | 15.30 | 15.40 | 15.01 | 15.09 | 14,670,280 | -0.24(-1.54%) |
Sep 18, 2006 | 15.40 | 15.52 | 15.21 | 15.32 | 10,167,925 | +0.06(+0.42%) |
Sep 15, 2006 | 15.12 | 15.33 | 15.02 | 15.26 | 16,066,137 | +0.28(+1.86%) |
Sep 14, 2006 | 15.34 | 15.34 | 14.93 | 14.98 | 16,228,828 | -0.35(-2.30%) |
Sep 13, 2006 | 15.30 | 15.56 | 15.19 | 15.33 | 14,393,652 | +0.03(+0.20%) |
Sep 12, 2006 | 15.04 | 15.45 | 14.96 | 15.30 | 16,628,931 | +0.27(+1.78%) |
Sep 11, 2006 | 15.33 | 15.33 | 14.93 | 15.04 | 18,292,938 | -0.31(-1.99%) |
Sep 08, 2006 | 15.31 | 15.45 | 15.24 | 15.34 | 8,237,359 | +0.04(+0.23%) |
Sep 07, 2006 | 15.14 | 15.32 | 15.01 | 15.31 | 16,925,166 | +0.03(+0.19%) |
Sep 06, 2006 | 15.55 | 15.55 | 15.25 | 15.28 | 18,198,078 | -0.28(-1.81%) |
Sep 05, 2006 | 15.13 | 15.61 | 15.09 | 15.56 | 20,079,360 | +0.63(+4.25%) |
Sep 01, 2006 | 15.06 | 15.06 | 14.65 | 14.92 | 12,463,087 | +0.19(+1.27%) |
Aug 31, 2006 | 14.19 | 14.81 | 14.16 | 14.74 | 19,756,096 | +0.63(+4.44%) |
Aug 30, 2006 | 14.14 | 14.18 | 14.02 | 14.11 | 7,019,561 | +0.01(+0.04%) |
Aug 29, 2006 | 14.27 | 14.27 | 13.95 | 14.11 | 8,839,369 | -0.08(-0.60%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.93 | 14.19 | 12,026,948 | +0.25(+1.77%) |
Aug 25, 2006 | 13.79 | 13.99 | 13.78 | 13.94 | 7,386,279 | +0.12(+0.85%) |
Aug 24, 2006 | 13.87 | 13.94 | 13.74 | 13.83 | 12,657,044 | -0.02(-0.18%) |
Aug 23, 2006 | 13.81 | 13.95 | 13.73 | 13.85 | 11,626,315 | +0.05(+0.34%) |
Aug 22, 2006 | 13.63 | 13.81 | 13.55 | 13.80 | 13,028,001 | +0.17(+1.25%) |
Aug 21, 2006 | 13.74 | 13.77 | 13.55 | 13.63 | 12,208,717 | -0.09(-0.66%) |
Aug 18, 2006 | 13.78 | 13.85 | 13.59 | 13.72 | 10,609,363 | +0.02(+0.15%) |
Aug 17, 2006 | 13.57 | 13.73 | 13.51 | 13.70 | 14,356,556 | +0.15(+1.09%) |
Aug 16, 2006 | 13.06 | 13.77 | 12.94 | 13.56 | 30,486,286 | +0.54(+4.12%) |
Aug 15, 2006 | 12.73 | 13.23 | 12.62 | 13.02 | 53,137,964 | +0.06(+0.48%) |
Aug 14, 2006 | 13.30 | 13.41 | 12.86 | 12.96 | 21,479,986 | -0.08(-0.58%) |
Aug 11, 2006 | 13.22 | 13.25 | 12.88 | 13.03 | 16,691,994 | -0.19(-1.41%) |
Aug 10, 2006 | 13.28 | 13.41 | 13.02 | 13.22 | 21,244,164 | -0.06(-0.44%) |
Aug 09, 2006 | 13.78 | 13.83 | 13.24 | 13.28 | 8,912,501 | -0.35(-2.60%) |
Aug 08, 2006 | 13.89 | 13.95 | 13.54 | 13.63 | 6,630,587 | -0.15(-1.09%) |
Aug 07, 2006 | 13.76 | 13.86 | 13.68 | 13.78 | 5,820,311 | -0.01(-0.10%) |
Aug 04, 2006 | 13.96 | 14.08 | 13.68 | 13.80 | 10,137,718 | -0.05(-0.37%) |
Aug 03, 2006 | 13.70 | 13.85 | 13.60 | 13.85 | 21,118,038 | +0.15(+1.09%) |
Aug 02, 2006 | 13.59 | 13.85 | 13.51 | 13.70 | 11,070,939 | +0.23(+1.69%) |
Aug 01, 2006 | 13.69 | 13.70 | 13.33 | 13.47 | 14,600,858 | -0.22(-1.63%) |
Jul 31, 2006 | 13.80 | 13.80 | 13.42 | 13.69 | 16,201,801 | -0.25(-1.83%) |
Jul 28, 2006 | 13.69 | 14.00 | 13.61 | 13.95 | 10,537,821 | +0.26(+1.89%) |
Jul 27, 2006 | 13.72 | 14.17 | 13.58 | 13.69 | 13,910,348 | -0.03(-0.21%) |
Jul 26, 2006 | 13.51 | 13.79 | 13.35 | 13.72 | 13,295,620 | +0.20(+1.51%) |
Jul 25, 2006 | 13.63 | 13.74 | 13.40 | 13.51 | 15,800,638 | -0.18(-1.34%) |
Jul 24, 2006 | 13.22 | 13.77 | 13.29 | 13.70 | 13,056,618 | +0.47(+3.58%) |
Jul 21, 2006 | 13.68 | 13.68 | 13.17 | 13.22 | 19,260,604 | -0.33(-2.42%) |
Jul 20, 2006 | 14.31 | 14.35 | 13.52 | 13.55 | 21,464,088 | -0.69(-4.84%) |
Jul 19, 2006 | 13.75 | 14.49 | 13.79 | 14.24 | 21,060,804 | +0.49(+3.60%) |
Jul 18, 2006 | 13.61 | 13.79 | 13.57 | 13.75 | 14,588,139 | +0.17(+1.28%) |
Jul 17, 2006 | 13.91 | 14.03 | 13.50 | 13.57 | 20,950,048 | -0.39(-2.77%) |
Jul 14, 2006 | 14.41 | 14.41 | 13.76 | 13.96 | 23,937,840 | -0.45(-3.12%) |
Jul 13, 2006 | 14.96 | 14.96 | 14.40 | 14.41 | 15,384,636 | -0.68(-4.49%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.04 | 15.09 | 13,009,453 | -0.44(-2.81%) |
Jul 11, 2006 | 15.47 | 15.63 | 15.39 | 15.52 | 13,390,479 | +0.08(+0.49%) |
Jul 10, 2006 | 15.33 | 15.61 | 15.30 | 15.45 | 7,352,363 | +0.25(+1.65%) |
Jul 07, 2006 | 15.50 | 15.50 | 15.13 | 15.20 | 7,024,331 | -0.31(-1.97%) |
Jul 06, 2006 | 15.45 | 15.70 | 15.36 | 15.50 | 5,482,211 | +0.08(+0.49%) |
Jul 05, 2006 | 15.59 | 15.64 | 15.39 | 15.43 | 6,468,426 | -0.33(-2.11%) |
Jul 03, 2006 | 15.91 | 15.94 | 15.74 | 15.76 | 3,489,113 | +0.00(+0.02%) |
Jun 30, 2006 | 15.61 | 15.85 | 15.47 | 15.75 | 9,866,390 | +0.20(+1.31%) |
Jun 29, 2006 | 14.95 | 15.58 | 14.95 | 15.55 | 12,563,245 | +0.71(+4.78%) |
Jun 28, 2006 | 15.07 | 15.09 | 14.73 | 14.84 | 7,586,595 | -0.23(-1.54%) |
Jun 27, 2006 | 15.21 | 15.36 | 15.02 | 15.07 | 9,359,769 | -0.15(-1.02%) |
Jun 26, 2006 | 15.12 | 15.32 | 15.08 | 15.23 | 7,873,292 | +0.14(+0.95%) |
Jun 23, 2006 | 14.80 | 15.18 | 14.66 | 15.08 | 8,880,705 | +0.25(+1.65%) |
Jun 22, 2006 | 14.89 | 14.89 | 14.62 | 14.84 | 9,274,449 | -0.05(-0.33%) |
Jun 21, 2006 | 14.83 | 15.02 | 14.77 | 14.89 | 11,347,037 | +0.02(+0.13%) |
Jun 20, 2006 | 14.81 | 14.95 | 14.64 | 14.87 | 16,576,997 | -0.01(-0.08%) |
Jun 19, 2006 | 15.27 | 15.38 | 14.83 | 14.88 | 9,637,986 | -0.37(-2.41%) |
Jun 16, 2006 | 15.14 | 15.34 | 15.11 | 15.25 | 12,673,472 | +0.09(+0.61%) |
Jun 15, 2006 | 14.76 | 15.16 | 14.76 | 15.16 | 10,975,020 | +0.50(+3.41%) |
Jun 14, 2006 | 14.63 | 14.85 | 14.50 | 14.66 | 14,383,583 | +0.03(+0.19%) |
Jun 13, 2006 | 14.48 | 14.78 | 14.41 | 14.63 | 18,191,720 | +0.04(+0.28%) |
Jun 12, 2006 | 15.02 | 15.25 | 14.47 | 14.59 | 15,369,798 | -0.48(-3.16%) |
Jun 09, 2006 | 15.16 | 15.27 | 14.91 | 15.06 | 11,236,810 | -0.07(-0.44%) |
Jun 08, 2006 | 15.17 | 15.19 | 14.59 | 15.13 | 21,885,918 | -0.08(-0.52%) |
Jun 07, 2006 | 15.47 | 15.69 | 15.21 | 15.21 | 21,681,892 | -0.27(-1.72%) |
Jun 06, 2006 | 16.05 | 16.12 | 15.43 | 15.47 | 20,378,774 | -0.58(-3.61%) |
Jun 05, 2006 | 16.56 | 16.56 | 15.99 | 16.05 | 11,880,685 | -0.51(-3.05%) |
Jun 02, 2006 | 16.45 | 16.61 | 16.31 | 16.56 | 9,953,830 | +0.27(+1.67%) |