Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.22 | 20.15 | 19.01 | 19.01 | 4,258,491 | -0.17(-0.90%) |
Apr 27, 2007 | 19.04 | 19.34 | 18.98 | 19.18 | 3,016,614 | +0.11(+0.57%) |
Apr 26, 2007 | 18.75 | 19.24 | 18.70 | 19.07 | 1,946,980 | +0.25(+1.30%) |
Apr 25, 2007 | 19.03 | 19.16 | 18.55 | 18.83 | 2,715,347 | -0.16(-0.84%) |
Apr 24, 2007 | 18.90 | 19.23 | 18.64 | 18.98 | 3,256,946 | -0.29(-1.50%) |
Apr 23, 2007 | 19.37 | 19.52 | 19.14 | 19.27 | 2,509,803 | -0.10(-0.52%) |
Apr 20, 2007 | 19.47 | 19.47 | 19.00 | 19.37 | 3,920,874 | +0.24(+1.24%) |
Apr 19, 2007 | 19.94 | 19.94 | 19.09 | 19.14 | 2,023,076 | -0.19(-1.01%) |
Apr 18, 2007 | 19.42 | 19.56 | 19.19 | 19.33 | 2,945,440 | -0.21(-1.07%) |
Apr 17, 2007 | 19.47 | 19.60 | 19.26 | 19.54 | 2,901,668 | +0.01(+0.07%) |
Apr 16, 2007 | 19.70 | 19.83 | 19.47 | 19.52 | 3,034,592 | -0.09(-0.48%) |
Apr 13, 2007 | 19.34 | 19.64 | 19.10 | 19.62 | 3,679,818 | +0.25(+1.27%) |
Apr 12, 2007 | 19.47 | 19.54 | 18.67 | 19.37 | 4,832,744 | -0.10(-0.52%) |
Apr 11, 2007 | 19.25 | 19.54 | 18.82 | 19.47 | 12,088,804 | +1.34(+7.40%) |
Apr 10, 2007 | 18.19 | 18.31 | 17.90 | 18.13 | 1,714,324 | -0.09(-0.51%) |
Apr 09, 2007 | 18.31 | 18.36 | 18.10 | 18.23 | 2,767,773 | -0.06(-0.35%) |
Apr 05, 2007 | 18.06 | 18.42 | 18.00 | 18.29 | 2,808,412 | +0.23(+1.28%) |
Apr 04, 2007 | 18.17 | 18.27 | 17.96 | 18.06 | 2,507,445 | -0.15(-0.83%) |
Apr 03, 2007 | 17.79 | 18.37 | 17.79 | 18.21 | 4,301,727 | +0.43(+2.43%) |
Apr 02, 2007 | 17.59 | 17.78 | 17.46 | 17.78 | 3,271,093 | +0.17(+0.94%) |
Mar 30, 2007 | 17.30 | 17.66 | 17.30 | 17.61 | 4,781,608 | +0.37(+2.17%) |
Mar 29, 2007 | 17.51 | 17.66 | 17.02 | 17.24 | 2,993,875 | -0.13(-0.75%) |
Mar 28, 2007 | 17.50 | 17.96 | 17.14 | 17.37 | 5,760,162 | -0.58(-3.25%) |
Mar 27, 2007 | 17.98 | 18.15 | 12.22 | 17.95 | 8,040,704 | +0.30(+1.67%) |
Mar 26, 2007 | 17.28 | 17.69 | 17.23 | 17.66 | 6,073,263 | +0.39(+2.25%) |
Mar 23, 2007 | 16.08 | 17.43 | 16.02 | 17.27 | 8,759,762 | +1.16(+7.21%) |
Mar 22, 2007 | 16.50 | 16.50 | 15.98 | 16.11 | 4,549,295 | -0.03(-0.18%) |
Mar 21, 2007 | 15.93 | 16.19 | 15.85 | 16.14 | 4,930,476 | +0.28(+1.77%) |
Mar 20, 2007 | 15.83 | 15.95 | 15.79 | 15.86 | 2,783,723 | -0.04(-0.27%) |
Mar 19, 2007 | 16.09 | 16.22 | 15.83 | 15.90 | 4,213,379 | -0.06(-0.36%) |
Mar 16, 2007 | 15.88 | 16.15 | 15.78 | 15.96 | 3,005,217 | +0.07(+0.45%) |
Mar 15, 2007 | 15.82 | 16.02 | 15.80 | 15.88 | 3,545,152 | +0.06(+0.41%) |
Mar 14, 2007 | 16.11 | 16.19 | 12.22 | 15.82 | 3,943,065 | -0.33(-2.05%) |
Mar 13, 2007 | 16.35 | 16.22 | 16.04 | 16.15 | 6,136,785 | -0.19(-1.19%) |
Mar 12, 2007 | 16.35 | 16.46 | 16.15 | 16.35 | 3,136,005 | +0.14(+0.89%) |
Mar 09, 2007 | 16.01 | 16.27 | 16.01 | 16.20 | 3,559,715 | +0.19(+1.17%) |
Mar 08, 2007 | 16.20 | 16.33 | 15.81 | 16.01 | 5,839,287 | -0.18(-1.11%) |
Mar 07, 2007 | 15.54 | 16.54 | 15.44 | 16.19 | 10,166,950 | +1.47(+9.99%) |
Mar 06, 2007 | 14.56 | 14.93 | 14.49 | 14.72 | 7,100,013 | +0.18(+1.24%) |
Mar 05, 2007 | 15.11 | 15.29 | 14.46 | 14.54 | 8,564,898 | -0.81(-5.26%) |
Mar 02, 2007 | 15.77 | 15.77 | 15.28 | 15.35 | 3,398,830 | -0.42(-2.65%) |
Mar 01, 2007 | 15.87 | 15.90 | 15.50 | 15.77 | 3,803,640 | -0.38(-2.32%) |
Feb 28, 2007 | 16.06 | 16.34 | 15.68 | 16.14 | 3,649,034 | +0.03(+0.18%) |
Feb 27, 2007 | 16.07 | 16.44 | 15.93 | 16.11 | 2,766,386 | -0.36(-2.19%) |
Feb 26, 2007 | 16.76 | 16.80 | 16.35 | 16.48 | 1,810,546 | -0.26(-1.55%) |
Feb 23, 2007 | 16.50 | 16.80 | 16.50 | 16.73 | 2,752,517 | +0.02(+0.13%) |
Feb 22, 2007 | 16.73 | 16.89 | 16.56 | 16.71 | 3,101,748 | +0.05(+0.30%) |
Feb 21, 2007 | 16.42 | 16.70 | 16.28 | 16.66 | 3,476,637 | +0.23(+1.40%) |
Feb 20, 2007 | 16.06 | 16.52 | 16.06 | 16.43 | 2,840,865 | +0.30(+1.83%) |
Feb 16, 2007 | 15.98 | 16.14 | 15.86 | 16.14 | 2,233,247 | +0.15(+0.95%) |
Feb 15, 2007 | 15.93 | 16.02 | 15.76 | 15.98 | 2,414,243 | +0.02(+0.14%) |
Feb 14, 2007 | 15.93 | 16.04 | 15.83 | 15.96 | 2,222,117 | +0.06(+0.36%) |
Feb 13, 2007 | 15.40 | 16.06 | 15.36 | 15.91 | 3,780,127 | +0.51(+3.33%) |
Feb 12, 2007 | 15.36 | 15.51 | 15.36 | 15.39 | 1,391,501 | -0.01(-0.09%) |
Feb 09, 2007 | 15.78 | 15.86 | 15.34 | 15.41 | 4,105,752 | -0.44(-2.78%) |
Feb 08, 2007 | 15.36 | 15.97 | 15.21 | 15.85 | 3,771,223 | +0.30(+1.95%) |
Feb 07, 2007 | 15.82 | 16.01 | 15.44 | 15.54 | 1,699,554 | -0.25(-1.55%) |
Feb 06, 2007 | 15.83 | 15.88 | 15.63 | 15.79 | 2,409,943 | -0.03(-0.18%) |
Feb 05, 2007 | 15.79 | 15.90 | 15.71 | 15.82 | 4,122,534 | +0.03(+0.18%) |
Feb 02, 2007 | 15.63 | 15.85 | 15.52 | 15.79 | 2,892,598 | +0.24(+1.53%) |
Feb 01, 2007 | 15.19 | 15.63 | 15.05 | 15.55 | 4,181,757 | +0.50(+3.30%) |
Jan 31, 2007 | 14.93 | 15.10 | 14.78 | 15.05 | 3,279,137 | +0.12(+0.82%) |
Jan 30, 2007 | 15.05 | 15.16 | 14.90 | 14.93 | 3,223,105 | -0.06(-0.38%) |
Jan 29, 2007 | 15.07 | 15.23 | 14.90 | 14.99 | 2,310,500 | -0.08(-0.53%) |
Jan 26, 2007 | 15.08 | 15.12 | 14.78 | 15.07 | 2,940,170 | +0.03(+0.19%) |
Jan 25, 2007 | 15.23 | 15.24 | 14.90 | 15.04 | 2,416,046 | -0.20(-1.32%) |
Jan 24, 2007 | 14.94 | 15.31 | 14.90 | 15.24 | 2,307,449 | +0.35(+2.37%) |
Jan 23, 2007 | 14.78 | 15.02 | 14.74 | 14.89 | 4,321,283 | +0.11(+0.73%) |
Jan 22, 2007 | 15.01 | 15.11 | 14.73 | 14.78 | 2,814,929 | -0.27(-1.82%) |
Jan 19, 2007 | 15.14 | 15.17 | 14.82 | 15.05 | 3,280,108 | -0.30(-1.97%) |
Jan 18, 2007 | 15.58 | 15.72 | 15.36 | 15.36 | 2,746,969 | -0.22(-1.43%) |
Jan 17, 2007 | 15.88 | 15.90 | 15.36 | 15.58 | 3,587,176 | -0.27(-1.73%) |
Jan 16, 2007 | 16.12 | 16.42 | 15.62 | 15.86 | 6,111,681 | -0.27(-1.65%) |
Jan 12, 2007 | 15.57 | 16.18 | 15.56 | 16.12 | 4,672,594 | +0.56(+3.57%) |
Jan 11, 2007 | 15.42 | 15.64 | 15.31 | 15.57 | 3,904,508 | +0.15(+0.98%) |
Jan 10, 2007 | 14.96 | 15.67 | 14.94 | 15.42 | 4,656,228 | +0.37(+2.44%) |
Jan 09, 2007 | 14.78 | 15.07 | 14.67 | 15.05 | 3,658,465 | +0.23(+1.56%) |
Jan 08, 2007 | 14.82 | 15.04 | 14.78 | 14.82 | 4,120,177 | -0.02(-0.15%) |
Jan 05, 2007 | 15.29 | 15.29 | 14.77 | 14.84 | 4,406,579 | -0.55(-3.56%) |
Jan 04, 2007 | 14.35 | 15.68 | 14.35 | 15.39 | 6,332,482 | +0.42(+2.79%) |
Jan 03, 2007 | 14.93 | 15.39 | 14.73 | 14.97 | 4,766,074 | +0.05(+0.34%) |
Dec 29, 2006 | 15.08 | 15.18 | 14.87 | 14.92 | 4,458,174 | -0.19(-1.24%) |
Dec 28, 2006 | 15.20 | 15.27 | 15.06 | 15.11 | 3,283,021 | -0.09(-0.62%) |
Dec 27, 2006 | 15.34 | 15.34 | 15.07 | 15.20 | 3,305,767 | -0.13(-0.85%) |
Dec 26, 2006 | 15.39 | 15.44 | 15.15 | 15.33 | 2,289,834 | -0.20(-1.30%) |
Dec 22, 2006 | 15.52 | 15.70 | 15.44 | 15.53 | 2,310,638 | -0.02(-0.14%) |
Dec 21, 2006 | 15.83 | 15.86 | 15.43 | 15.55 | 3,115,895 | -0.34(-2.13%) |
Dec 20, 2006 | 15.86 | 16.08 | 15.73 | 15.89 | 2,724,778 | +0.03(+0.18%) |
Dec 19, 2006 | 15.65 | 15.96 | 15.48 | 15.86 | 4,187,027 | +0.12(+0.78%) |
Dec 18, 2006 | 15.85 | 15.93 | 15.67 | 15.74 | 3,015,480 | -0.13(-0.82%) |
Dec 15, 2006 | 16.10 | 16.27 | 15.86 | 15.87 | 2,796,622 | -0.22(-1.39%) |
Dec 14, 2006 | 15.75 | 16.17 | 15.74 | 16.09 | 4,394,236 | +0.35(+2.24%) |
Dec 13, 2006 | 15.86 | 15.94 | 15.63 | 15.74 | 3,571,920 | -0.01(-0.09%) |
Dec 12, 2006 | 15.91 | 15.96 | 15.55 | 15.75 | 3,438,219 | -0.22(-1.35%) |
Dec 11, 2006 | 16.01 | 16.15 | 15.61 | 15.97 | 4,852,203 | -0.18(-1.12%) |
Dec 08, 2006 | 16.52 | 16.58 | 16.11 | 16.15 | 4,564,968 | -0.46(-2.78%) |
Dec 07, 2006 | 16.79 | 16.95 | 16.59 | 16.61 | 3,950,831 | -0.21(-1.24%) |
Dec 06, 2006 | 16.90 | 17.07 | 16.75 | 16.82 | 3,787,173 | -0.14(-0.81%) |
Dec 05, 2006 | 17.17 | 17.22 | 16.89 | 16.96 | 5,269,255 | -0.33(-1.92%) |
Dec 04, 2006 | 16.87 | 17.41 | 16.84 | 17.29 | 3,589,673 | +0.34(+2.00%) |
Dec 01, 2006 | 16.67 | 17.27 | 16.63 | 16.95 | 4,214,489 | -0.17(-1.01%) |
Nov 30, 2006 | 17.20 | 17.38 | 16.98 | 17.12 | 6,315,838 | -0.25(-1.41%) |
Nov 29, 2006 | 16.48 | 17.70 | 16.37 | 17.37 | 11,092,037 | +0.70(+4.20%) |
Nov 28, 2006 | 16.62 | 16.92 | 16.51 | 16.67 | 8,616,492 | -0.04(-0.22%) |
Nov 27, 2006 | 16.77 | 16.91 | 16.55 | 16.71 | 6,740,796 | -0.27(-1.57%) |
Nov 24, 2006 | 16.89 | 17.12 | 16.73 | 16.97 | 2,147,535 | -0.04(-0.25%) |
Nov 22, 2006 | 17.09 | 17.23 | 16.94 | 17.02 | 5,262,598 | -0.06(-0.38%) |
Nov 21, 2006 | 17.02 | 17.20 | 16.58 | 17.08 | 5,944,278 | -0.25(-1.46%) |
Nov 20, 2006 | 17.38 | 17.59 | 17.20 | 17.33 | 4,426,274 | -0.30(-1.68%) |
Nov 17, 2006 | 17.77 | 17.82 | 17.51 | 17.63 | 4,988,261 | -0.27(-1.49%) |
Nov 16, 2006 | 17.82 | 18.01 | 17.50 | 17.90 | 4,529,601 | +0.08(+0.45%) |
Nov 15, 2006 | 17.56 | 18.00 | 17.40 | 17.82 | 5,290,614 | +0.27(+1.52%) |
Nov 14, 2006 | 17.09 | 17.67 | 16.91 | 17.55 | 7,306,806 | +0.57(+3.35%) |
Nov 13, 2006 | 16.91 | 17.17 | 16.70 | 16.98 | 5,520,568 | +0.07(+0.43%) |
Nov 10, 2006 | 16.09 | 16.97 | 16.06 | 16.91 | 4,457,757 | +0.89(+5.54%) |
Nov 09, 2006 | 16.01 | 16.27 | 15.87 | 16.02 | 3,990,775 | +0.13(+0.82%) |
Nov 08, 2006 | 15.56 | 15.95 | 15.41 | 15.89 | 2,856,953 | +0.24(+1.52%) |
Nov 07, 2006 | 15.21 | 15.79 | 15.20 | 15.65 | 3,868,031 | +0.50(+3.33%) |
Nov 06, 2006 | 15.00 | 15.32 | 15.00 | 15.15 | 2,871,932 | +0.12(+0.77%) |
Nov 03, 2006 | 15.26 | 15.26 | 14.91 | 15.03 | 7,187,945 | -0.40(-2.62%) |
Nov 02, 2006 | 15.14 | 15.52 | 14.82 | 15.44 | 16,169,618 | -1.33(-7.91%) |
Nov 01, 2006 | 17.30 | 17.33 | 16.70 | 16.76 | 2,810,352 | -0.49(-2.84%) |
Oct 31, 2006 | 17.41 | 17.51 | 17.20 | 17.25 | 4,448,604 | -0.15(-0.87%) |
Oct 30, 2006 | 17.16 | 17.51 | 16.95 | 17.41 | 2,621,451 | +0.23(+1.34%) |
Oct 27, 2006 | 17.64 | 17.64 | 17.17 | 17.17 | 2,758,897 | -0.46(-2.62%) |
Oct 26, 2006 | 17.11 | 17.68 | 16.94 | 17.64 | 4,735,006 | +1.18(+7.19%) |
Oct 25, 2006 | 16.48 | 16.74 | 16.29 | 16.45 | 2,189,975 | -0.08(-0.48%) |
Oct 24, 2006 | 16.44 | 16.66 | 16.27 | 16.53 | 2,771,241 | -0.02(-0.13%) |
Oct 23, 2006 | 16.39 | 16.60 | 16.22 | 16.55 | 2,358,765 | +0.07(+0.44%) |
Oct 20, 2006 | 16.19 | 16.61 | 16.19 | 16.48 | 3,294,255 | +0.28(+1.74%) |
Oct 19, 2006 | 16.60 | 16.60 | 16.01 | 16.20 | 5,474,799 | -0.46(-2.77%) |
Oct 18, 2006 | 16.91 | 17.10 | 16.63 | 16.66 | 2,832,821 | -0.17(-0.99%) |
Oct 17, 2006 | 17.43 | 17.43 | 16.78 | 16.83 | 3,709,504 | -0.62(-3.55%) |
Oct 16, 2006 | 17.50 | 17.74 | 17.36 | 17.45 | 2,838,091 | -0.05(-0.29%) |
Oct 13, 2006 | 16.81 | 17.50 | 16.76 | 17.50 | 4,616,007 | +0.69(+4.12%) |
Oct 12, 2006 | 16.50 | 16.81 | 16.50 | 16.81 | 2,060,157 | +0.30(+1.79%) |
Oct 11, 2006 | 16.58 | 16.58 | 16.30 | 16.51 | 3,582,599 | -0.19(-1.17%) |
Oct 10, 2006 | 16.76 | 16.86 | 16.59 | 16.71 | 2,726,165 | +0.02(+0.13%) |
Oct 09, 2006 | 16.58 | 16.87 | 16.44 | 16.68 | 2,867,494 | +0.04(+0.22%) |
Oct 06, 2006 | 16.81 | 17.01 | 16.55 | 16.65 | 5,912,378 | -0.26(-1.53%) |
Oct 05, 2006 | 16.78 | 16.91 | 16.37 | 16.91 | 6,547,873 | +0.12(+0.73%) |
Oct 04, 2006 | 15.69 | 16.89 | 15.57 | 16.79 | 5,862,448 | +0.99(+6.25%) |
Oct 03, 2006 | 15.34 | 15.86 | 15.21 | 15.80 | 3,666,787 | +0.32(+2.05%) |
Oct 02, 2006 | 15.42 | 15.78 | 15.03 | 15.48 | 3,243,077 | -0.04(-0.28%) |
Sep 29, 2006 | 16.07 | 16.17 | 15.49 | 15.52 | 4,030,442 | -0.54(-3.37%) |
Sep 28, 2006 | 15.92 | 16.09 | 15.62 | 16.06 | 3,430,591 | +0.19(+1.23%) |
Sep 27, 2006 | 15.99 | 16.22 | 15.83 | 15.87 | 4,463,721 | -0.17(-1.08%) |
Sep 26, 2006 | 15.75 | 16.14 | 15.70 | 16.04 | 3,531,283 | +0.30(+1.92%) |
Sep 25, 2006 | 15.75 | 15.85 | 15.48 | 15.74 | 3,586,067 | +0.06(+0.37%) |
Sep 22, 2006 | 15.52 | 15.72 | 15.16 | 15.68 | 3,159,999 | +0.09(+0.60%) |
Sep 21, 2006 | 15.50 | 16.00 | 15.47 | 15.59 | 5,603,784 | +0.14(+0.89%) |
Sep 20, 2006 | 14.79 | 15.57 | 14.78 | 15.45 | 5,792,269 | +0.74(+5.00%) |
Sep 19, 2006 | 14.67 | 14.97 | 14.51 | 14.72 | 3,781,209 | +0.06(+0.44%) |
Sep 18, 2006 | 14.77 | 14.90 | 14.43 | 14.65 | 4,590,487 | -0.18(-1.22%) |
Sep 15, 2006 | 14.70 | 14.93 | 14.51 | 14.83 | 5,232,501 | +0.27(+1.88%) |
Sep 14, 2006 | 14.60 | 14.74 | 14.32 | 14.56 | 3,994,936 | -0.03(-0.20%) |
Sep 13, 2006 | 14.37 | 14.72 | 14.15 | 14.59 | 5,867,719 | +0.27(+1.91%) |
Sep 12, 2006 | 13.55 | 14.34 | 13.55 | 14.31 | 5,900,034 | +0.61(+4.47%) |
Sep 11, 2006 | 13.30 | 13.86 | 13.14 | 13.70 | 5,824,585 | +0.30(+2.26%) |
Sep 08, 2006 | 13.48 | 13.56 | 13.24 | 13.40 | 2,926,578 | -0.09(-0.64%) |
Sep 07, 2006 | 13.27 | 13.61 | 13.12 | 13.48 | 4,125,863 | +0.13(+0.97%) |
Sep 06, 2006 | 13.67 | 13.67 | 13.25 | 13.35 | 3,769,420 | -0.31(-2.27%) |
Sep 05, 2006 | 13.61 | 13.83 | 13.53 | 13.66 | 6,677,691 | +0.17(+1.23%) |
Sep 01, 2006 | 13.34 | 13.53 | 13.19 | 13.50 | 4,846,516 | +0.20(+1.52%) |
Aug 31, 2006 | 13.08 | 13.33 | 12.84 | 13.30 | 6,597,526 | +0.25(+1.88%) |
Aug 30, 2006 | 12.96 | 13.18 | 12.86 | 13.05 | 5,574,520 | +0.17(+1.29%) |
Aug 29, 2006 | 12.91 | 12.97 | 12.74 | 12.88 | 4,325,305 | +0.04(+0.34%) |
Aug 28, 2006 | 12.97 | 13.05 | 12.71 | 12.84 | 6,602,102 | +0.01(+0.06%) |
Aug 25, 2006 | 13.05 | 13.09 | 12.44 | 12.83 | 14,637,883 | -0.11(-0.84%) |
Aug 24, 2006 | 13.79 | 13.93 | 12.86 | 12.94 | 36,711,696 | -4.42(-25.46%) |
Aug 23, 2006 | 17.38 | 17.55 | 17.20 | 17.36 | 4,666,076 | -0.04(-0.25%) |
Aug 22, 2006 | 17.45 | 17.69 | 17.33 | 17.41 | 2,527,417 | -0.12(-0.70%) |
Aug 21, 2006 | 17.77 | 17.85 | 17.30 | 17.53 | 2,519,789 | -0.33(-1.86%) |
Aug 18, 2006 | 18.10 | 18.17 | 17.76 | 17.86 | 3,700,350 | -0.24(-1.31%) |
Aug 17, 2006 | 17.66 | 18.54 | 17.66 | 18.10 | 7,774,897 | +0.48(+2.70%) |
Aug 16, 2006 | 16.80 | 17.69 | 16.64 | 17.62 | 6,349,125 | +1.15(+6.96%) |
Aug 15, 2006 | 16.32 | 16.48 | 16.15 | 16.48 | 4,938,054 | +0.51(+3.21%) |
Aug 14, 2006 | 15.65 | 16.38 | 15.54 | 15.96 | 3,755,551 | +0.49(+3.17%) |
Aug 11, 2006 | 15.57 | 15.62 | 15.25 | 15.47 | 1,652,536 | +0.04(+0.23%) |
Aug 10, 2006 | 15.18 | 15.60 | 14.96 | 15.44 | 2,881,641 | +0.16(+1.04%) |
Aug 09, 2006 | 15.72 | 15.83 | 15.21 | 15.28 | 2,356,824 | -0.36(-2.31%) |
Aug 08, 2006 | 15.98 | 15.98 | 15.59 | 15.64 | 1,917,441 | -0.34(-2.12%) |
Aug 07, 2006 | 16.33 | 16.34 | 15.91 | 15.98 | 2,942,666 | -0.43(-2.64%) |
Aug 04, 2006 | 17.28 | 17.35 | 16.22 | 16.41 | 4,782,162 | -0.60(-3.52%) |
Aug 03, 2006 | 15.51 | 17.30 | 15.50 | 17.01 | 6,740,935 | +1.33(+8.51%) |
Aug 02, 2006 | 15.59 | 15.82 | 15.32 | 15.67 | 3,516,720 | +0.06(+0.37%) |
Aug 01, 2006 | 16.32 | 16.33 | 15.54 | 15.62 | 3,587,038 | -0.71(-4.37%) |
Jul 31, 2006 | 16.27 | 16.51 | 16.07 | 16.33 | 2,335,187 | +0.01(+0.04%) |
Jul 28, 2006 | 15.79 | 16.42 | 15.79 | 16.32 | 2,812,849 | +0.53(+3.38%) |
Jul 27, 2006 | 16.11 | 16.22 | 15.71 | 15.79 | 4,175,932 | -0.24(-1.48%) |
Jul 26, 2006 | 16.74 | 16.84 | 15.96 | 16.03 | 4,358,175 | -0.89(-5.24%) |
Jul 25, 2006 | 16.91 | 16.99 | 16.51 | 16.91 | 2,784,555 | +0.02(+0.13%) |
Jul 24, 2006 | 16.76 | 17.19 | 16.75 | 16.89 | 2,624,087 | +0.30(+1.83%) |
Jul 21, 2006 | 17.28 | 17.28 | 16.45 | 16.59 | 2,132,833 | -0.54(-3.16%) |
Jul 20, 2006 | 16.76 | 17.41 | 16.76 | 17.13 | 3,625,317 | +0.58(+3.48%) |
Jul 19, 2006 | 16.48 | 16.76 | 16.40 | 16.55 | 4,860,524 | +0.12(+0.70%) |
Jul 18, 2006 | 16.69 | 16.80 | 16.20 | 16.44 | 4,333,210 | -0.14(-0.83%) |
Jul 17, 2006 | 16.63 | 16.96 | 16.50 | 16.58 | 2,837,120 | -0.27(-1.63%) |
Jul 14, 2006 | 17.09 | 17.23 | 16.61 | 16.85 | 2,533,103 | -0.40(-2.30%) |
Jul 13, 2006 | 17.06 | 17.51 | 16.97 | 17.25 | 5,203,237 | -0.30(-1.73%) |
Jul 12, 2006 | 18.66 | 18.68 | 17.43 | 17.55 | 4,233,906 | -0.96(-5.18%) |
Jul 11, 2006 | 18.03 | 18.57 | 17.95 | 18.51 | 3,902,843 | +0.48(+2.68%) |
Jul 10, 2006 | 17.98 | 18.16 | 17.95 | 18.03 | 2,812,571 | +0.07(+0.40%) |
Jul 07, 2006 | 18.22 | 18.22 | 17.77 | 17.95 | 4,886,183 | -0.31(-1.70%) |
Jul 06, 2006 | 18.78 | 19.00 | 18.20 | 18.26 | 6,584,211 | -0.58(-3.10%) |
Jul 05, 2006 | 19.36 | 19.36 | 18.65 | 18.85 | 3,718,797 | -0.61(-3.11%) |
Jul 03, 2006 | 19.45 | 19.61 | 19.29 | 19.45 | 867,391 | +0.00(+0.00%) |
Jun 30, 2006 | 19.77 | 19.90 | 19.41 | 19.45 | 2,176,106 | -0.27(-1.39%) |
Jun 29, 2006 | 19.21 | 19.79 | 19.21 | 19.73 | 2,984,274 | +0.61(+3.17%) |
Jun 28, 2006 | 19.31 | 19.52 | 19.00 | 19.12 | 2,622,561 | -0.07(-0.38%) |
Jun 27, 2006 | 19.43 | 19.73 | 19.12 | 19.19 | 3,930,721 | -0.18(-0.93%) |
Jun 26, 2006 | 19.88 | 20.15 | 19.31 | 19.37 | 4,190,356 | -0.52(-2.61%) |
Jun 23, 2006 | 20.02 | 20.10 | 19.71 | 19.89 | 3,422,131 | -0.23(-1.15%) |
Jun 22, 2006 | 20.33 | 20.43 | 20.08 | 20.12 | 2,372,773 | -0.30(-1.48%) |
Jun 21, 2006 | 20.68 | 20.77 | 20.38 | 20.43 | 3,517,413 | -0.18(-0.87%) |
Jun 20, 2006 | 20.80 | 20.95 | 20.56 | 20.61 | 1,496,783 | -0.19(-0.94%) |
Jun 19, 2006 | 21.27 | 21.41 | 20.77 | 20.80 | 1,747,958 | -0.41(-1.94%) |
Jun 16, 2006 | 21.38 | 21.39 | 20.98 | 21.21 | 1,913,419 | -0.16(-0.74%) |
Jun 15, 2006 | 20.85 | 21.41 | 20.77 | 21.37 | 1,934,778 | +0.60(+2.88%) |
Jun 14, 2006 | 20.23 | 20.77 | 20.22 | 20.77 | 3,235,310 | +0.43(+2.13%) |
Jun 13, 2006 | 20.75 | 21.07 | 20.27 | 20.34 | 3,588,563 | -0.57(-2.72%) |
Jun 12, 2006 | 21.09 | 21.36 | 20.84 | 20.91 | 2,734,348 | -0.15(-0.72%) |
Jun 09, 2006 | 21.09 | 21.41 | 20.95 | 21.06 | 2,464,311 | +0.12(+0.55%) |
Jun 08, 2006 | 21.05 | 21.13 | 19.83 | 20.95 | 5,777,706 | -0.31(-1.46%) |
Jun 07, 2006 | 21.56 | 21.77 | 21.16 | 21.26 | 2,234,773 | -0.30(-1.37%) |
Jun 06, 2006 | 21.54 | 21.77 | 21.20 | 21.55 | 3,128,932 | +0.01(+0.03%) |
Jun 05, 2006 | 22.14 | 22.16 | 21.48 | 21.54 | 2,093,583 | -0.70(-3.14%) |
Jun 02, 2006 | 22.35 | 22.58 | 21.98 | 22.24 | 3,345,849 | +0.11(+0.49%) |
Jun 01, 2006 | 22.35 | 22.35 | 21.72 | 22.14 | 3,615,470 | +0.53(+2.44%) |
May 31, 2006 | 21.31 | 21.90 | 21.31 | 21.61 | 3,433,781 | +0.30(+1.42%) |
May 30, 2006 | 21.98 | 21.98 | 21.26 | 21.31 | 3,868,863 | -0.67(-3.05%) |
May 26, 2006 | 22.53 | 22.86 | 21.95 | 21.98 | 6,190,598 | +0.36(+1.67%) |
May 25, 2006 | 21.75 | 21.83 | 21.11 | 21.62 | 4,435,566 | -0.04(-0.20%) |
May 24, 2006 | 21.85 | 22.18 | 21.09 | 21.66 | 4,972,173 | -0.16(-0.73%) |
May 23, 2006 | 22.86 | 22.86 | 21.75 | 21.82 | 4,663,579 | -0.81(-3.60%) |
May 22, 2006 | 22.38 | 22.72 | 22.06 | 22.63 | 5,886,026 | +0.34(+1.52%) |
May 19, 2006 | 22.18 | 22.45 | 22.06 | 22.29 | 5,540,817 | +0.45(+2.05%) |
May 18, 2006 | 21.63 | 22.08 | 21.56 | 21.85 | 10,135,050 | +0.90(+4.30%) |
May 17, 2006 | 21.02 | 21.20 | 20.91 | 20.95 | 5,271,197 | -0.04(-0.17%) |
May 16, 2006 | 21.02 | 21.20 | 20.98 | 20.98 | 4,525,440 | +0.07(+0.34%) |
May 15, 2006 | 20.82 | 21.27 | 20.76 | 20.91 | 4,455,538 | -0.18(-0.85%) |
May 12, 2006 | 21.64 | 21.72 | 20.82 | 21.09 | 5,753,019 | -0.65(-2.99%) |
May 11, 2006 | 21.90 | 22.12 | 21.63 | 21.74 | 4,257,761 | -0.17(-0.76%) |
May 10, 2006 | 22.05 | 22.20 | 21.86 | 21.90 | 4,688,128 | -0.14(-0.65%) |
May 09, 2006 | 22.10 | 22.23 | 21.98 | 22.05 | 7,109,444 | +0.02(+0.10%) |
May 08, 2006 | 21.28 | 22.10 | 21.27 | 22.03 | 7,200,289 | +0.89(+4.23%) |
May 05, 2006 | 22.35 | 22.42 | 21.01 | 21.13 | 12,468,712 | -0.50(-2.30%) |
May 04, 2006 | 24.17 | 24.17 | 21.62 | 21.63 | 31,103,336 | -5.12(-19.14%) |
May 03, 2006 | 26.21 | 26.75 | 26.18 | 26.75 | 3,292,313 | +0.54(+2.06%) |
May 02, 2006 | 26.35 | 26.53 | 26.11 | 26.21 | 4,124,892 | -0.02(-0.08%) |