Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.25 | 24.25 | 23.72 | 23.77 | 8,212,532 | -0.63(-2.59%) |
Apr 27, 2007 | 24.44 | 24.58 | 24.35 | 24.40 | 6,559,199 | -0.25(-1.00%) |
Apr 26, 2007 | 24.71 | 24.81 | 24.57 | 24.65 | 4,671,929 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.85 | 24.49 | 24.82 | 3,721,774 | +0.24(+0.96%) |
Apr 24, 2007 | 24.61 | 24.71 | 24.44 | 24.58 | 4,358,755 | +0.02(+0.09%) |
Apr 23, 2007 | 24.86 | 24.86 | 24.47 | 24.56 | 5,588,420 | -0.46(-1.85%) |
Apr 20, 2007 | 25.03 | 25.16 | 24.84 | 25.02 | 10,311,733 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.79 | 24.13 | 24.72 | 16,800,032 | -0.38(-1.50%) |
Apr 18, 2007 | 25.22 | 25.31 | 25.01 | 25.10 | 12,169,333 | -0.18(-0.71%) |
Apr 17, 2007 | 25.31 | 25.50 | 25.11 | 25.28 | 7,209,221 | -0.01(-0.04%) |
Apr 16, 2007 | 25.28 | 25.39 | 25.15 | 25.29 | 7,219,746 | +0.44(+1.75%) |
Apr 13, 2007 | 24.81 | 24.85 | 24.59 | 24.85 | 3,788,883 | -0.04(-0.15%) |
Apr 12, 2007 | 24.46 | 24.96 | 24.27 | 24.89 | 10,018,226 | +0.60(+2.48%) |
Apr 11, 2007 | 24.61 | 24.65 | 24.18 | 24.28 | 7,411,455 | -0.16(-0.66%) |
Apr 10, 2007 | 24.32 | 24.51 | 24.32 | 24.45 | 4,572,706 | +0.13(+0.55%) |
Apr 09, 2007 | 24.41 | 24.61 | 24.21 | 24.31 | 6,904,684 | +0.16(+0.65%) |
Apr 05, 2007 | 23.97 | 24.22 | 23.97 | 24.16 | 3,736,835 | +0.02(+0.09%) |
Apr 04, 2007 | 24.13 | 24.15 | 23.97 | 24.13 | 3,954,418 | +0.17(+0.71%) |
Apr 03, 2007 | 23.79 | 24.04 | 23.70 | 23.96 | 6,025,624 | +0.38(+1.60%) |
Apr 02, 2007 | 23.42 | 23.72 | 23.34 | 23.59 | 9,861,240 | +0.46(+2.00%) |
Mar 30, 2007 | 23.53 | 23.62 | 23.09 | 23.12 | 13,728,084 | -0.41(-1.74%) |
Mar 29, 2007 | 23.47 | 23.58 | 23.20 | 23.53 | 8,022,058 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.67 | 22.88 | 6,420,304 | -0.22(-0.95%) |
Mar 27, 2007 | 23.14 | 23.24 | 22.97 | 23.09 | 4,502,275 | -0.16(-0.68%) |
Mar 26, 2007 | 23.39 | 23.39 | 22.95 | 23.25 | 4,814,120 | +0.01(+0.05%) |
Mar 23, 2007 | 23.10 | 23.31 | 23.10 | 23.24 | 3,232,743 | +0.20(+0.87%) |
Mar 22, 2007 | 23.28 | 23.28 | 22.93 | 23.04 | 5,186,209 | -0.30(-1.31%) |
Mar 21, 2007 | 22.88 | 23.48 | 22.35 | 23.35 | 9,376,417 | +0.54(+2.37%) |
Mar 20, 2007 | 22.60 | 22.84 | 22.56 | 22.81 | 6,907,120 | +0.20(+0.89%) |
Mar 19, 2007 | 22.45 | 22.66 | 22.33 | 22.60 | 9,868,327 | +0.70(+3.22%) |
Mar 16, 2007 | 22.15 | 22.23 | 21.90 | 21.90 | 7,103,796 | -0.22(-0.99%) |
Mar 15, 2007 | 21.96 | 22.25 | 21.94 | 22.12 | 6,266,596 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.28 | 22.07 | 12,891,992 | +0.49(+2.25%) |
Mar 13, 2007 | 22.53 | 22.42 | 21.46 | 21.58 | 18,337,778 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.67 | 22.27 | 22.53 | 8,543,868 | +0.35(+1.59%) |
Mar 09, 2007 | 22.46 | 22.46 | 21.97 | 22.18 | 7,017,174 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.41 | 22.16 | 22.26 | 7,309,818 | +0.72(+3.34%) |
Mar 07, 2007 | 21.66 | 21.82 | 21.45 | 21.54 | 6,056,631 | -0.25(-1.13%) |
Mar 06, 2007 | 21.54 | 21.98 | 21.41 | 21.79 | 10,283,826 | +1.09(+5.29%) |
Mar 05, 2007 | 20.40 | 21.11 | 20.27 | 20.69 | 17,193,162 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.04 | 21.47 | 21.47 | 12,400,303 | -0.35(-1.61%) |
Mar 01, 2007 | 21.39 | 21.91 | 21.11 | 21.82 | 13,609,640 | -0.55(-2.46%) |
Feb 28, 2007 | 22.12 | 22.54 | 21.90 | 22.37 | 24,278,796 | +0.93(+4.32%) |
Feb 27, 2007 | 22.62 | 22.69 | 20.89 | 21.45 | 39,452,048 | -2.36(-9.90%) |
Feb 26, 2007 | 23.96 | 23.99 | 23.71 | 23.80 | 4,042,342 | +0.01(+0.04%) |
Feb 23, 2007 | 24.20 | 24.25 | 23.77 | 23.79 | 6,360,504 | -0.59(-2.41%) |
Feb 22, 2007 | 24.38 | 24.49 | 24.20 | 24.38 | 5,008,138 | +0.00(+0.01%) |
Feb 21, 2007 | 24.09 | 24.44 | 24.07 | 24.38 | 6,052,645 | +0.19(+0.77%) |
Feb 20, 2007 | 24.01 | 24.26 | 23.93 | 24.19 | 4,636,935 | +0.06(+0.25%) |
Feb 16, 2007 | 23.96 | 24.13 | 23.91 | 24.13 | 3,731,519 | +0.16(+0.66%) |
Feb 15, 2007 | 24.02 | 24.06 | 23.89 | 23.97 | 3,595,529 | +0.01(+0.05%) |
Feb 14, 2007 | 23.75 | 24.08 | 23.72 | 23.96 | 4,958,376 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.93 | 23.58 | 23.93 | 4,743,574 | +0.06(+0.24%) |
Feb 12, 2007 | 24.04 | 24.13 | 23.70 | 23.87 | 5,316,334 | +0.09(+0.36%) |
Feb 09, 2007 | 24.22 | 24.22 | 23.62 | 23.79 | 7,304,901 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.27 | 23.97 | 24.19 | 5,837,365 | +0.25(+1.03%) |
Feb 07, 2007 | 24.02 | 24.07 | 23.82 | 23.94 | 5,248,667 | +0.14(+0.57%) |
Feb 06, 2007 | 23.61 | 23.88 | 23.48 | 23.81 | 8,787,055 | +0.43(+1.83%) |
Feb 05, 2007 | 23.43 | 23.52 | 23.20 | 23.38 | 9,364,678 | -0.09(-0.38%) |
Feb 02, 2007 | 23.57 | 23.61 | 23.41 | 23.47 | 7,683,634 | -0.09(-0.37%) |
Feb 01, 2007 | 23.53 | 23.66 | 23.34 | 23.55 | 8,253,284 | +0.12(+0.50%) |
Jan 31, 2007 | 23.39 | 23.70 | 23.11 | 23.44 | 17,346,426 | -0.66(-2.74%) |
Jan 30, 2007 | 23.76 | 24.13 | 23.70 | 24.10 | 9,832,890 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.79 | 23.26 | 23.39 | 12,228,876 | -0.43(-1.80%) |
Jan 26, 2007 | 23.72 | 23.88 | 23.22 | 23.82 | 12,084,028 | +0.19(+0.81%) |
Jan 25, 2007 | 24.32 | 24.45 | 23.55 | 23.62 | 15,657,409 | -1.32(-5.29%) |
Jan 24, 2007 | 24.61 | 24.95 | 24.47 | 24.95 | 8,252,398 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.58 | 24.04 | 24.58 | 9,516,615 | +0.43(+1.78%) |
Jan 22, 2007 | 24.42 | 24.42 | 24.01 | 24.16 | 8,000,352 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.02 | 23.64 | 24.01 | 7,543,215 | +0.35(+1.48%) |
Jan 18, 2007 | 24.15 | 24.16 | 23.54 | 23.66 | 10,141,192 | -0.33(-1.36%) |
Jan 17, 2007 | 24.09 | 24.16 | 23.73 | 23.99 | 8,501,787 | -0.26(-1.06%) |
Jan 16, 2007 | 24.26 | 24.36 | 23.93 | 24.24 | 12,779,479 | +0.45(+1.89%) |
Jan 12, 2007 | 23.48 | 23.79 | 23.37 | 23.79 | 9,398,787 | +0.54(+2.33%) |
Jan 11, 2007 | 22.80 | 23.66 | 22.78 | 23.25 | 15,832,822 | +0.19(+0.83%) |
Jan 10, 2007 | 23.05 | 23.18 | 22.17 | 23.06 | 27,753,840 | -0.46(-1.97%) |
Jan 09, 2007 | 24.07 | 24.16 | 23.14 | 23.52 | 19,190,924 | -1.09(-4.45%) |
Jan 08, 2007 | 24.29 | 24.75 | 24.18 | 24.62 | 12,208,500 | +0.70(+2.93%) |
Jan 05, 2007 | 24.91 | 24.91 | 23.78 | 23.92 | 21,528,440 | -1.43(-5.65%) |
Jan 04, 2007 | 25.36 | 25.44 | 25.00 | 25.35 | 14,858,747 | -0.93(-3.52%) |
Jan 03, 2007 | 26.07 | 26.65 | 25.75 | 26.28 | 16,466,702 | +1.12(+4.44%) |
Dec 29, 2006 | 25.28 | 25.34 | 25.08 | 25.16 | 5,522,861 | -0.21(-0.85%) |
Dec 28, 2006 | 25.37 | 25.49 | 25.06 | 25.37 | 6,487,634 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.33 | 24.56 | 25.28 | 8,919,944 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.42 | 23.57 | 24.30 | 5,784,652 | +0.87(+3.72%) |
Dec 22, 2006 | 23.43 | 23.48 | 23.23 | 23.43 | 3,843,146 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.37 | 23.03 | 23.15 | 5,421,865 | -0.30(-1.27%) |
Dec 20, 2006 | 23.40 | 23.59 | 23.29 | 23.44 | 5,838,251 | +0.44(+1.89%) |
Dec 19, 2006 | 22.80 | 23.02 | 22.60 | 23.01 | 5,567,157 | -0.07(-0.32%) |
Dec 18, 2006 | 23.20 | 23.33 | 23.00 | 23.08 | 7,429,373 | +0.28(+1.24%) |
Dec 15, 2006 | 22.83 | 22.91 | 22.76 | 22.80 | 5,376,240 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.71 | 22.33 | 22.67 | 5,460,403 | +0.56(+2.51%) |
Dec 13, 2006 | 22.14 | 22.15 | 21.99 | 22.11 | 4,064,627 | -0.08(-0.36%) |
Dec 12, 2006 | 22.29 | 22.29 | 22.03 | 22.19 | 3,966,732 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.39 | 22.01 | 22.29 | 7,428,930 | +0.43(+1.96%) |
Dec 08, 2006 | 21.83 | 21.91 | 21.71 | 21.86 | 3,496,306 | +0.03(+0.13%) |
Dec 07, 2006 | 22.03 | 22.14 | 21.81 | 21.83 | 9,316,838 | -0.24(-1.10%) |
Dec 06, 2006 | 22.09 | 22.17 | 22.03 | 22.08 | 4,501,832 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.18 | 21.84 | 22.17 | 6,649,759 | +0.62(+2.88%) |
Dec 04, 2006 | 21.37 | 21.57 | 21.31 | 21.55 | 3,919,778 | +0.29(+1.38%) |
Dec 01, 2006 | 21.09 | 21.37 | 21.03 | 21.25 | 8,117,295 | -0.25(-1.15%) |
Nov 30, 2006 | 21.48 | 21.53 | 21.27 | 21.50 | 3,413,915 | +0.07(+0.32%) |
Nov 29, 2006 | 21.20 | 21.44 | 21.19 | 21.44 | 6,391,068 | +0.67(+3.23%) |
Nov 28, 2006 | 20.59 | 20.94 | 20.45 | 20.76 | 9,859,911 | -0.42(-1.99%) |
Nov 27, 2006 | 21.62 | 21.62 | 21.13 | 21.19 | 8,039,776 | -0.52(-2.38%) |
Nov 24, 2006 | 21.62 | 21.79 | 21.49 | 21.70 | 2,547,922 | +0.05(+0.24%) |
Nov 22, 2006 | 21.63 | 21.65 | 21.51 | 21.65 | 4,840,255 | +0.46(+2.19%) |
Nov 21, 2006 | 21.12 | 21.19 | 21.07 | 21.19 | 4,444,246 | +0.08(+0.37%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.98 | 21.11 | 3,967,175 | +0.00(+0.02%) |
Nov 17, 2006 | 21.07 | 21.12 | 20.95 | 21.10 | 4,597,512 | +0.13(+0.62%) |
Nov 16, 2006 | 21.22 | 21.22 | 20.94 | 20.97 | 4,706,037 | +0.02(+0.11%) |
Nov 15, 2006 | 20.92 | 21.02 | 20.84 | 20.95 | 4,694,963 | +0.24(+1.14%) |
Nov 14, 2006 | 20.64 | 20.73 | 20.57 | 20.71 | 4,680,789 | +0.11(+0.55%) |
Nov 13, 2006 | 20.32 | 20.63 | 20.32 | 20.60 | 4,287,438 | +0.35(+1.73%) |
Nov 10, 2006 | 20.24 | 20.29 | 20.17 | 20.25 | 3,825,870 | +0.04(+0.20%) |
Nov 09, 2006 | 20.12 | 20.34 | 20.12 | 20.21 | 6,483,205 | +0.34(+1.73%) |
Nov 08, 2006 | 19.75 | 19.91 | 19.67 | 19.87 | 3,545,475 | -0.03(-0.14%) |
Nov 07, 2006 | 19.96 | 20.05 | 19.87 | 19.89 | 3,997,740 | -0.12(-0.62%) |
Nov 06, 2006 | 19.80 | 20.06 | 19.77 | 20.02 | 4,535,497 | +0.40(+2.01%) |
Nov 03, 2006 | 19.60 | 19.65 | 19.50 | 19.62 | 2,988,227 | +0.09(+0.49%) |
Nov 02, 2006 | 19.32 | 19.53 | 19.31 | 19.53 | 4,478,355 | +0.23(+1.22%) |
Nov 01, 2006 | 19.52 | 19.53 | 19.25 | 19.29 | 5,805,471 | -0.03(-0.15%) |
Oct 31, 2006 | 19.27 | 19.35 | 19.20 | 19.32 | 2,430,094 | +0.30(+1.59%) |
Oct 30, 2006 | 19.09 | 19.09 | 18.85 | 19.02 | 3,186,232 | -0.05(-0.24%) |
Oct 27, 2006 | 19.19 | 19.21 | 19.02 | 19.06 | 4,755,206 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.50 | 19.35 | 19.46 | 3,221,669 | +0.13(+0.68%) |
Oct 25, 2006 | 19.28 | 19.38 | 19.23 | 19.33 | 3,064,860 | +0.05(+0.26%) |
Oct 24, 2006 | 19.22 | 19.29 | 19.14 | 19.28 | 2,805,727 | +0.09(+0.47%) |
Oct 23, 2006 | 19.19 | 19.22 | 19.00 | 19.19 | 2,240,949 | +0.01(+0.05%) |
Oct 20, 2006 | 19.21 | 19.25 | 19.14 | 19.18 | 2,198,424 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.07 | 19.17 | 1,841,396 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.24 | 19.03 | 19.13 | 1,913,599 | +0.19(+1.01%) |
Oct 17, 2006 | 19.05 | 19.07 | 18.79 | 18.94 | 2,466,860 | -0.15(-0.80%) |
Oct 16, 2006 | 19.04 | 19.15 | 18.97 | 19.09 | 2,268,856 | +0.10(+0.55%) |
Oct 13, 2006 | 18.94 | 19.04 | 18.91 | 18.99 | 2,381,368 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.06 | 18.76 | 19.01 | 3,182,245 | +0.36(+1.94%) |
Oct 11, 2006 | 18.59 | 18.72 | 18.56 | 18.65 | 1,519,362 | +0.08(+0.43%) |
Oct 10, 2006 | 18.51 | 18.59 | 18.47 | 18.57 | 1,584,478 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.39 | 1,815,261 | -0.15(-0.81%) |
Oct 06, 2006 | 18.51 | 18.58 | 18.40 | 18.54 | 1,580,934 | -0.18(-0.94%) |
Oct 05, 2006 | 18.63 | 18.74 | 18.58 | 18.71 | 1,505,630 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.67 | 18.31 | 18.67 | 1,705,850 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.40 | 2,929,313 | +0.02(+0.13%) |
Oct 02, 2006 | 18.41 | 18.49 | 18.33 | 18.37 | 2,037,629 | +0.01(+0.05%) |
Sep 29, 2006 | 18.38 | 18.43 | 18.31 | 18.36 | 2,059,777 | -0.05(-0.27%) |
Sep 28, 2006 | 18.44 | 18.50 | 18.34 | 18.41 | 1,960,110 | +0.07(+0.39%) |
Sep 27, 2006 | 18.35 | 18.38 | 18.26 | 18.34 | 2,310,937 | +0.11(+0.62%) |
Sep 26, 2006 | 18.20 | 18.24 | 18.00 | 18.23 | 2,222,344 | -0.23(-1.22%) |
Sep 25, 2006 | 18.32 | 18.47 | 18.14 | 18.46 | 1,938,848 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,415,476 | -0.07(-0.37%) |
Sep 21, 2006 | 18.53 | 18.53 | 18.26 | 18.29 | 2,144,826 | -0.09(-0.49%) |
Sep 20, 2006 | 18.32 | 18.40 | 18.28 | 18.38 | 2,760,544 | +0.43(+2.39%) |
Sep 19, 2006 | 18.23 | 18.23 | 17.83 | 17.95 | 2,325,998 | -0.23(-1.25%) |
Sep 18, 2006 | 18.10 | 18.23 | 18.03 | 18.18 | 1,788,241 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.00 | 17.87 | 17.95 | 1,451,589 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.82 | 17.89 | 1,538,853 | -0.20(-1.10%) |
Sep 13, 2006 | 17.89 | 18.11 | 17.88 | 18.09 | 2,112,490 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.91 | 17.71 | 17.89 | 2,209,941 | +0.32(+1.82%) |
Sep 11, 2006 | 17.72 | 17.72 | 17.45 | 17.57 | 3,357,658 | -0.31(-1.74%) |
Sep 08, 2006 | 17.82 | 17.89 | 17.80 | 17.88 | 979,833 | +0.09(+0.51%) |
Sep 07, 2006 | 17.72 | 17.88 | 17.65 | 17.79 | 2,215,700 | -0.07(-0.38%) |
Sep 06, 2006 | 17.96 | 18.04 | 17.82 | 17.86 | 1,876,833 | -0.35(-1.91%) |
Sep 05, 2006 | 18.21 | 18.22 | 18.09 | 18.20 | 2,234,304 | +0.14(+0.79%) |
Sep 01, 2006 | 17.96 | 18.06 | 17.95 | 18.06 | 1,615,928 | +0.18(+0.98%) |
Aug 31, 2006 | 17.98 | 17.98 | 17.84 | 17.89 | 1,108,293 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.85 | 17.94 | 1,182,268 | +0.09(+0.48%) |
Aug 29, 2006 | 17.81 | 18.12 | 17.71 | 17.86 | 1,979,601 | +0.17(+0.96%) |
Aug 28, 2006 | 17.62 | 17.72 | 17.60 | 17.69 | 1,618,586 | -0.01(-0.04%) |
Aug 25, 2006 | 17.63 | 17.78 | 17.63 | 17.69 | 1,851,584 | -0.05(-0.25%) |
Aug 24, 2006 | 17.76 | 17.77 | 17.65 | 17.74 | 1,656,238 | -0.05(-0.27%) |
Aug 23, 2006 | 17.92 | 17.98 | 17.69 | 17.79 | 2,456,229 | -0.25(-1.39%) |
Aug 22, 2006 | 17.95 | 18.08 | 17.95 | 18.04 | 1,395,333 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.83 | 17.91 | 1,366,983 | -0.24(-1.31%) |
Aug 18, 2006 | 18.15 | 18.18 | 18.00 | 18.15 | 1,883,035 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.20 | 2,211,713 | -0.32(-1.74%) |
Aug 16, 2006 | 18.56 | 18.58 | 18.43 | 18.52 | 2,093,885 | +0.09(+0.49%) |
Aug 15, 2006 | 18.28 | 18.45 | 18.22 | 18.43 | 2,003,964 | +0.32(+1.74%) |
Aug 14, 2006 | 18.17 | 18.27 | 18.08 | 18.12 | 1,409,950 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.06 | 17.94 | 18.06 | 1,095,004 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.06 | 17.92 | 18.06 | 1,801,530 | +0.16(+0.87%) |
Aug 09, 2006 | 18.05 | 18.14 | 17.89 | 17.90 | 2,590,890 | +0.21(+1.21%) |
Aug 08, 2006 | 17.63 | 17.81 | 17.63 | 17.69 | 1,842,282 | +0.02(+0.14%) |
Aug 07, 2006 | 17.63 | 17.70 | 17.54 | 17.66 | 1,451,146 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.86 | 17.49 | 17.54 | 1,687,245 | -0.15(-0.83%) |
Aug 03, 2006 | 17.33 | 17.78 | 17.33 | 17.69 | 1,181,382 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.58 | 17.64 | 1,426,783 | +0.23(+1.32%) |
Aug 01, 2006 | 17.36 | 17.60 | 17.35 | 17.41 | 4,618,331 | -0.35(-1.97%) |
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,857 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.00 | 17.75 | 17.91 | 2,694,986 | +0.21(+1.21%) |
Jul 27, 2006 | 17.75 | 17.79 | 17.59 | 17.70 | 2,080,153 | +0.27(+1.55%) |
Jul 26, 2006 | 17.39 | 17.53 | 17.34 | 17.43 | 2,081,039 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.63 | 17.35 | 17.55 | 3,213,695 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.65 | 17.34 | 17.63 | 2,417,248 | +0.54(+3.18%) |
Jul 21, 2006 | 17.33 | 17.35 | 16.99 | 17.09 | 1,778,496 | -0.07(-0.42%) |
Jul 20, 2006 | 17.47 | 17.50 | 17.11 | 17.16 | 1,948,150 | -0.25(-1.44%) |
Jul 19, 2006 | 16.83 | 17.45 | 16.82 | 17.41 | 4,821,651 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,715 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.81 | 16.50 | 16.58 | 3,260,206 | -0.24(-1.42%) |
Jul 14, 2006 | 16.78 | 16.85 | 16.60 | 16.82 | 2,808,384 | +0.02(+0.11%) |
Jul 13, 2006 | 17.01 | 17.07 | 16.75 | 16.80 | 5,494,068 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.36 | 1,661,996 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.32 | 17.58 | 1,871,075 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.53 | 2,929,756 | +0.26(+1.53%) |
Jul 07, 2006 | 17.48 | 17.53 | 17.19 | 17.27 | 2,120,020 | -0.33(-1.89%) |
Jul 06, 2006 | 17.50 | 17.62 | 17.48 | 17.60 | 1,467,979 | +0.46(+2.67%) |
Jul 05, 2006 | 17.17 | 17.25 | 16.99 | 17.14 | 2,948,361 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.49 | 17.61 | 5,125,966 | +0.27(+1.56%) |
Jun 30, 2006 | 17.45 | 17.47 | 17.26 | 17.34 | 3,661,974 | -0.09(-0.52%) |
Jun 29, 2006 | 16.80 | 17.43 | 16.79 | 17.43 | 5,082,113 | +0.76(+4.54%) |
Jun 28, 2006 | 16.46 | 16.67 | 16.45 | 16.67 | 2,038,515 | +0.39(+2.41%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.22 | 16.28 | 2,048,260 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.36 | 16.25 | 16.34 | 800,876 | +0.04(+0.22%) |
Jun 23, 2006 | 16.14 | 16.33 | 16.04 | 16.31 | 801,762 | +0.15(+0.95%) |
Jun 22, 2006 | 16.13 | 16.16 | 15.92 | 16.15 | 3,199,078 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.84 | 16.20 | 2,789,337 | +0.46(+2.96%) |
Jun 20, 2006 | 15.73 | 15.95 | 15.67 | 15.73 | 1,541,953 | +0.01(+0.07%) |
Jun 19, 2006 | 16.03 | 16.10 | 15.60 | 15.72 | 3,405,498 | -0.32(-1.98%) |
Jun 16, 2006 | 16.11 | 16.13 | 15.96 | 16.04 | 3,888,771 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.11 | 15.55 | 16.03 | 3,886,999 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.97 | 15.33 | 5,041,360 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,663,723 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.20 | 15.46 | 2,484,578 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.13 | 15.78 | 15.82 | 4,449,119 | -0.23(-1.43%) |
Jun 08, 2006 | 16.03 | 16.20 | 15.47 | 16.05 | 8,663,468 | -0.49(-2.95%) |
Jun 07, 2006 | 16.71 | 16.96 | 16.54 | 16.54 | 4,553,215 | -0.19(-1.13%) |
Jun 06, 2006 | 16.88 | 16.91 | 16.38 | 16.73 | 4,643,137 | +0.36(+2.21%) |
Jun 05, 2006 | 17.01 | 17.03 | 16.33 | 16.37 | 4,354,325 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,331,313 | +0.19(+1.16%) |
Jun 01, 2006 | 16.41 | 16.79 | 16.33 | 16.70 | 2,896,091 | +0.16(+0.98%) |
May 31, 2006 | 16.42 | 16.59 | 16.39 | 16.54 | 1,925,559 | +0.29(+1.76%) |
May 30, 2006 | 16.77 | 16.77 | 16.25 | 16.25 | 3,527,313 | -0.64(-3.79%) |
May 26, 2006 | 16.89 | 16.96 | 16.70 | 16.90 | 2,488,565 | -0.09(-0.55%) |
May 25, 2006 | 16.48 | 17.01 | 16.48 | 16.99 | 2,589,118 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.86 | 16.00 | 16.50 | 4,969,157 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,599,283 | +0.26(+1.55%) |
May 22, 2006 | 16.43 | 16.59 | 16.14 | 16.47 | 10,094,238 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.72 | 17.18 | 17.64 | 2,877,044 | +0.35(+2.04%) |
May 18, 2006 | 17.40 | 17.63 | 17.29 | 17.29 | 3,285,898 | -0.15(-0.88%) |
May 17, 2006 | 17.90 | 18.05 | 17.37 | 17.44 | 5,149,000 | -0.57(-3.15%) |
May 16, 2006 | 17.80 | 18.04 | 17.72 | 18.01 | 2,819,901 | +0.13(+0.73%) |
May 15, 2006 | 17.79 | 18.02 | 17.62 | 17.88 | 5,117,550 | -0.29(-1.62%) |
May 12, 2006 | 18.33 | 18.49 | 18.03 | 18.17 | 4,737,931 | -0.14(-0.76%) |
May 11, 2006 | 18.74 | 18.76 | 18.29 | 18.31 | 2,500,968 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.68 | 18.50 | 18.60 | 2,713,590 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.84 | 3,253,562 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.94 | 18.68 | 18.90 | 2,991,771 | +0.38(+2.04%) |
May 05, 2006 | 18.47 | 18.54 | 18.40 | 18.53 | 1,882,592 | +0.17(+0.93%) |
May 04, 2006 | 18.29 | 18.36 | 18.24 | 18.35 | 1,729,770 | +0.25(+1.40%) |
May 03, 2006 | 18.28 | 18.29 | 18.01 | 18.10 | 2,295,433 | -0.12(-0.67%) |
May 02, 2006 | 18.05 | 18.24 | 18.02 | 18.22 | 3,186,232 | +0.41(+2.31%) |