Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.25 | 24.26 | 23.73 | 23.78 | 8,209,730 | -0.63(-2.59%) |
Apr 27, 2007 | 24.45 | 24.59 | 24.36 | 24.41 | 6,556,961 | -0.25(-1.00%) |
Apr 26, 2007 | 24.72 | 24.82 | 24.58 | 24.66 | 4,670,335 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.86 | 24.50 | 24.83 | 3,720,504 | +0.24(+0.96%) |
Apr 24, 2007 | 24.62 | 24.71 | 24.45 | 24.59 | 4,357,267 | +0.02(+0.09%) |
Apr 23, 2007 | 24.87 | 24.87 | 24.48 | 24.57 | 5,586,513 | -0.46(-1.85%) |
Apr 20, 2007 | 25.04 | 25.17 | 24.84 | 25.03 | 10,308,215 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.80 | 24.14 | 24.73 | 16,794,300 | -0.38(-1.50%) |
Apr 18, 2007 | 25.23 | 25.32 | 25.02 | 25.11 | 12,165,181 | -0.18(-0.71%) |
Apr 17, 2007 | 25.32 | 25.51 | 25.11 | 25.29 | 7,206,761 | -0.01(-0.04%) |
Apr 16, 2007 | 25.29 | 25.40 | 25.16 | 25.30 | 7,217,282 | +0.44(+1.75%) |
Apr 13, 2007 | 24.82 | 24.86 | 24.60 | 24.86 | 3,787,590 | -0.04(-0.15%) |
Apr 12, 2007 | 24.47 | 24.97 | 24.28 | 24.90 | 10,014,808 | +0.60(+2.48%) |
Apr 11, 2007 | 24.62 | 24.66 | 24.19 | 24.29 | 7,408,927 | -0.16(-0.66%) |
Apr 10, 2007 | 24.33 | 24.52 | 24.33 | 24.46 | 4,571,145 | +0.13(+0.55%) |
Apr 09, 2007 | 24.42 | 24.62 | 24.22 | 24.32 | 6,902,328 | +0.16(+0.65%) |
Apr 05, 2007 | 23.98 | 24.23 | 23.98 | 24.16 | 3,735,560 | +0.02(+0.09%) |
Apr 04, 2007 | 24.14 | 24.16 | 23.98 | 24.14 | 3,953,069 | +0.17(+0.71%) |
Apr 03, 2007 | 23.80 | 24.04 | 23.71 | 23.97 | 6,023,568 | +0.38(+1.60%) |
Apr 02, 2007 | 23.42 | 23.73 | 23.35 | 23.59 | 9,857,875 | +0.46(+2.00%) |
Mar 30, 2007 | 23.54 | 23.63 | 23.10 | 23.13 | 13,723,400 | -0.41(-1.74%) |
Mar 29, 2007 | 23.48 | 23.59 | 23.21 | 23.54 | 8,019,320 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.68 | 22.88 | 6,418,113 | -0.22(-0.95%) |
Mar 27, 2007 | 23.15 | 23.25 | 22.98 | 23.10 | 4,500,738 | -0.16(-0.68%) |
Mar 26, 2007 | 23.40 | 23.40 | 22.96 | 23.26 | 4,812,478 | +0.01(+0.05%) |
Mar 23, 2007 | 23.11 | 23.32 | 23.11 | 23.25 | 3,231,640 | +0.20(+0.87%) |
Mar 22, 2007 | 23.29 | 23.29 | 22.94 | 23.05 | 5,184,440 | -0.30(-1.31%) |
Mar 21, 2007 | 22.89 | 23.49 | 22.36 | 23.35 | 9,373,218 | +0.54(+2.37%) |
Mar 20, 2007 | 22.61 | 22.84 | 22.57 | 22.81 | 6,904,763 | +0.20(+0.89%) |
Mar 19, 2007 | 22.46 | 22.67 | 22.34 | 22.61 | 9,864,960 | +0.70(+3.22%) |
Mar 16, 2007 | 22.16 | 22.24 | 21.91 | 21.91 | 7,101,372 | -0.22(-0.99%) |
Mar 15, 2007 | 21.97 | 22.26 | 21.95 | 22.13 | 6,264,458 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.29 | 22.07 | 12,887,593 | +0.49(+2.25%) |
Mar 13, 2007 | 22.54 | 22.42 | 21.47 | 21.59 | 18,331,520 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.68 | 22.28 | 22.54 | 8,540,953 | +0.35(+1.59%) |
Mar 09, 2007 | 22.47 | 22.47 | 21.98 | 22.19 | 7,014,780 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.42 | 22.17 | 22.27 | 7,307,323 | +0.72(+3.34%) |
Mar 07, 2007 | 21.67 | 21.83 | 21.46 | 21.55 | 6,054,565 | -0.25(-1.13%) |
Mar 06, 2007 | 21.55 | 21.98 | 21.42 | 21.79 | 10,280,317 | +1.10(+5.29%) |
Mar 05, 2007 | 20.41 | 21.12 | 20.27 | 20.70 | 17,187,296 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.05 | 21.48 | 21.48 | 12,396,072 | -0.35(-1.61%) |
Mar 01, 2007 | 21.40 | 21.92 | 21.12 | 21.83 | 13,604,997 | -0.55(-2.46%) |
Feb 28, 2007 | 22.13 | 22.55 | 21.91 | 22.38 | 24,270,512 | +0.93(+4.32%) |
Feb 27, 2007 | 22.63 | 22.70 | 20.90 | 21.45 | 39,438,584 | -2.36(-9.90%) |
Feb 26, 2007 | 23.97 | 23.99 | 23.72 | 23.81 | 4,040,962 | +0.01(+0.04%) |
Feb 23, 2007 | 24.21 | 24.25 | 23.78 | 23.80 | 6,358,334 | -0.59(-2.41%) |
Feb 22, 2007 | 24.39 | 24.50 | 24.21 | 24.39 | 5,006,429 | +0.00(+0.01%) |
Feb 21, 2007 | 24.10 | 24.45 | 24.08 | 24.39 | 6,050,579 | +0.19(+0.76%) |
Feb 20, 2007 | 24.02 | 24.27 | 23.94 | 24.20 | 4,635,353 | +0.06(+0.25%) |
Feb 16, 2007 | 23.97 | 24.14 | 23.92 | 24.14 | 3,730,246 | +0.16(+0.66%) |
Feb 15, 2007 | 24.03 | 24.07 | 23.89 | 23.98 | 3,594,303 | +0.01(+0.05%) |
Feb 14, 2007 | 23.76 | 24.09 | 23.73 | 23.97 | 4,956,684 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.94 | 23.59 | 23.94 | 4,741,956 | +0.06(+0.24%) |
Feb 12, 2007 | 24.05 | 24.14 | 23.71 | 23.88 | 5,314,520 | +0.09(+0.36%) |
Feb 09, 2007 | 24.23 | 24.23 | 23.63 | 23.80 | 7,302,408 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.28 | 23.98 | 24.20 | 5,835,373 | +0.25(+1.03%) |
Feb 07, 2007 | 24.03 | 24.07 | 23.83 | 23.95 | 5,246,876 | +0.14(+0.57%) |
Feb 06, 2007 | 23.62 | 23.89 | 23.49 | 23.81 | 8,784,057 | +0.43(+1.83%) |
Feb 05, 2007 | 23.44 | 23.53 | 23.21 | 23.38 | 9,361,483 | -0.09(-0.38%) |
Feb 02, 2007 | 23.58 | 23.62 | 23.42 | 23.48 | 7,681,012 | -0.09(-0.37%) |
Feb 01, 2007 | 23.54 | 23.66 | 23.34 | 23.56 | 8,250,468 | +0.12(+0.50%) |
Jan 31, 2007 | 23.39 | 23.71 | 23.11 | 23.45 | 17,340,508 | -0.66(-2.74%) |
Jan 30, 2007 | 23.77 | 24.14 | 23.71 | 24.11 | 9,829,535 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.80 | 23.27 | 23.40 | 12,224,704 | -0.43(-1.80%) |
Jan 26, 2007 | 23.73 | 23.89 | 23.23 | 23.82 | 12,079,904 | +0.19(+0.81%) |
Jan 25, 2007 | 24.33 | 24.46 | 23.56 | 23.63 | 15,652,067 | -1.32(-5.29%) |
Jan 24, 2007 | 24.62 | 24.95 | 24.48 | 24.95 | 8,249,583 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.59 | 24.05 | 24.59 | 9,513,368 | +0.43(+1.78%) |
Jan 22, 2007 | 24.43 | 24.43 | 24.01 | 24.16 | 7,997,623 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.03 | 23.64 | 24.02 | 7,540,641 | +0.35(+1.48%) |
Jan 18, 2007 | 24.16 | 24.16 | 23.55 | 23.67 | 10,137,732 | -0.33(-1.36%) |
Jan 17, 2007 | 24.10 | 24.16 | 23.73 | 23.99 | 8,498,886 | -0.26(-1.06%) |
Jan 16, 2007 | 24.27 | 24.36 | 23.94 | 24.25 | 12,775,119 | +0.45(+1.89%) |
Jan 12, 2007 | 23.49 | 23.80 | 23.38 | 23.80 | 9,395,580 | +0.54(+2.33%) |
Jan 11, 2007 | 22.81 | 23.67 | 22.79 | 23.26 | 15,827,420 | +0.19(+0.83%) |
Jan 10, 2007 | 23.06 | 23.19 | 22.18 | 23.07 | 27,744,370 | -0.46(-1.97%) |
Jan 09, 2007 | 24.08 | 24.16 | 23.14 | 23.53 | 19,184,376 | -1.10(-4.45%) |
Jan 08, 2007 | 24.30 | 24.76 | 24.18 | 24.63 | 12,204,335 | +0.70(+2.93%) |
Jan 05, 2007 | 24.92 | 24.92 | 23.79 | 23.93 | 21,521,094 | -1.43(-5.65%) |
Jan 04, 2007 | 25.37 | 25.44 | 25.01 | 25.36 | 14,853,677 | -0.93(-3.52%) |
Jan 03, 2007 | 26.08 | 26.66 | 25.76 | 26.29 | 16,461,084 | +1.12(+4.44%) |
Dec 29, 2006 | 25.29 | 25.35 | 25.09 | 25.17 | 5,520,977 | -0.21(-0.85%) |
Dec 28, 2006 | 25.38 | 25.50 | 25.07 | 25.38 | 6,485,421 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.34 | 24.57 | 25.29 | 8,916,900 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.43 | 23.58 | 24.31 | 5,782,678 | +0.87(+3.72%) |
Dec 22, 2006 | 23.44 | 23.48 | 23.24 | 23.44 | 3,841,834 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.38 | 23.04 | 23.15 | 5,420,016 | -0.30(-1.27%) |
Dec 20, 2006 | 23.41 | 23.60 | 23.30 | 23.45 | 5,836,259 | +0.44(+1.89%) |
Dec 19, 2006 | 22.81 | 23.03 | 22.60 | 23.02 | 5,565,258 | -0.07(-0.32%) |
Dec 18, 2006 | 23.21 | 23.34 | 23.01 | 23.09 | 7,426,838 | +0.28(+1.24%) |
Dec 15, 2006 | 22.84 | 22.92 | 22.76 | 22.81 | 5,374,406 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.72 | 22.34 | 22.67 | 5,458,540 | +0.56(+2.51%) |
Dec 13, 2006 | 22.15 | 22.15 | 22.00 | 22.12 | 4,063,240 | -0.08(-0.36%) |
Dec 12, 2006 | 22.30 | 22.30 | 22.04 | 22.20 | 3,965,379 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.40 | 22.01 | 22.30 | 7,426,396 | +0.43(+1.96%) |
Dec 08, 2006 | 21.84 | 21.92 | 21.71 | 21.87 | 3,495,113 | +0.03(+0.13%) |
Dec 07, 2006 | 22.04 | 22.14 | 21.82 | 21.84 | 9,313,659 | -0.24(-1.10%) |
Dec 06, 2006 | 22.10 | 22.18 | 22.03 | 22.09 | 4,500,296 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.19 | 21.85 | 22.18 | 6,647,490 | +0.62(+2.88%) |
Dec 04, 2006 | 21.38 | 21.58 | 21.32 | 21.56 | 3,918,441 | +0.29(+1.38%) |
Dec 01, 2006 | 21.10 | 21.38 | 21.04 | 21.26 | 8,114,525 | -0.25(-1.15%) |
Nov 30, 2006 | 21.49 | 21.54 | 21.27 | 21.51 | 3,412,750 | +0.07(+0.32%) |
Nov 29, 2006 | 21.21 | 21.45 | 21.20 | 21.44 | 6,388,888 | +0.67(+3.23%) |
Nov 28, 2006 | 20.60 | 20.95 | 20.46 | 20.77 | 9,856,547 | -0.42(-1.99%) |
Nov 27, 2006 | 21.63 | 21.63 | 21.14 | 21.19 | 8,037,033 | -0.52(-2.38%) |
Nov 24, 2006 | 21.63 | 21.79 | 21.50 | 21.71 | 2,547,053 | +0.05(+0.24%) |
Nov 22, 2006 | 21.63 | 21.66 | 21.51 | 21.66 | 4,838,604 | +0.47(+2.19%) |
Nov 21, 2006 | 21.13 | 21.20 | 21.07 | 21.19 | 4,442,730 | +0.08(+0.37%) |
Nov 20, 2006 | 21.06 | 21.17 | 20.99 | 21.12 | 3,965,822 | +0.00(+0.02%) |
Nov 17, 2006 | 21.07 | 21.13 | 20.96 | 21.11 | 4,595,943 | +0.13(+0.62%) |
Nov 16, 2006 | 21.23 | 21.23 | 20.95 | 20.98 | 4,704,432 | +0.02(+0.11%) |
Nov 15, 2006 | 20.92 | 21.03 | 20.84 | 20.96 | 4,693,361 | +0.24(+1.14%) |
Nov 14, 2006 | 20.65 | 20.74 | 20.57 | 20.72 | 4,679,191 | +0.11(+0.55%) |
Nov 13, 2006 | 20.33 | 20.64 | 20.33 | 20.61 | 4,285,975 | +0.35(+1.73%) |
Nov 10, 2006 | 20.25 | 20.30 | 20.18 | 20.26 | 3,824,565 | +0.04(+0.20%) |
Nov 09, 2006 | 20.13 | 20.35 | 20.13 | 20.22 | 6,480,992 | +0.34(+1.73%) |
Nov 08, 2006 | 19.76 | 19.92 | 19.67 | 19.87 | 3,544,265 | -0.03(-0.14%) |
Nov 07, 2006 | 19.97 | 20.06 | 19.88 | 19.90 | 3,996,376 | -0.12(-0.62%) |
Nov 06, 2006 | 19.81 | 20.06 | 19.77 | 20.02 | 4,533,949 | +0.40(+2.01%) |
Nov 03, 2006 | 19.60 | 19.65 | 19.50 | 19.63 | 2,987,208 | +0.09(+0.49%) |
Nov 02, 2006 | 19.33 | 19.53 | 19.32 | 19.53 | 4,476,827 | +0.23(+1.22%) |
Nov 01, 2006 | 19.53 | 19.53 | 19.25 | 19.30 | 5,803,490 | -0.03(-0.15%) |
Oct 31, 2006 | 19.27 | 19.36 | 19.21 | 19.33 | 2,429,265 | +0.30(+1.59%) |
Oct 30, 2006 | 19.10 | 19.10 | 18.85 | 19.03 | 3,185,145 | -0.05(-0.24%) |
Oct 27, 2006 | 19.20 | 19.22 | 19.03 | 19.07 | 4,753,584 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.51 | 19.36 | 19.47 | 3,220,569 | +0.13(+0.68%) |
Oct 25, 2006 | 19.29 | 19.39 | 19.24 | 19.34 | 3,063,814 | +0.05(+0.26%) |
Oct 24, 2006 | 19.23 | 19.30 | 19.15 | 19.29 | 2,804,769 | +0.09(+0.47%) |
Oct 23, 2006 | 19.20 | 19.22 | 19.01 | 19.20 | 2,240,184 | +0.01(+0.05%) |
Oct 20, 2006 | 19.22 | 19.26 | 19.15 | 19.19 | 2,197,674 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.08 | 19.18 | 1,840,768 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.25 | 19.04 | 19.13 | 1,912,946 | +0.19(+1.01%) |
Oct 17, 2006 | 19.06 | 19.08 | 18.80 | 18.94 | 2,466,018 | -0.15(-0.80%) |
Oct 16, 2006 | 19.05 | 19.16 | 18.98 | 19.10 | 2,268,081 | +0.10(+0.55%) |
Oct 13, 2006 | 18.95 | 19.05 | 18.92 | 18.99 | 2,380,556 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.07 | 18.77 | 19.01 | 3,181,159 | +0.36(+1.94%) |
Oct 11, 2006 | 18.60 | 18.73 | 18.57 | 18.65 | 1,518,844 | +0.08(+0.43%) |
Oct 10, 2006 | 18.52 | 18.59 | 18.47 | 18.57 | 1,583,937 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.40 | 1,814,642 | -0.15(-0.81%) |
Oct 06, 2006 | 18.52 | 18.58 | 18.41 | 18.55 | 1,580,395 | -0.18(-0.94%) |
Oct 05, 2006 | 18.64 | 18.74 | 18.59 | 18.72 | 1,505,117 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.68 | 18.31 | 18.68 | 1,705,268 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.41 | 2,928,314 | +0.02(+0.13%) |
Oct 02, 2006 | 18.42 | 18.50 | 18.34 | 18.38 | 2,036,934 | +0.01(+0.05%) |
Sep 29, 2006 | 18.39 | 18.43 | 18.32 | 18.37 | 2,059,074 | -0.05(-0.27%) |
Sep 28, 2006 | 18.45 | 18.50 | 18.35 | 18.42 | 1,959,442 | +0.07(+0.39%) |
Sep 27, 2006 | 18.36 | 18.38 | 18.27 | 18.35 | 2,310,149 | +0.11(+0.62%) |
Sep 26, 2006 | 18.21 | 18.25 | 18.01 | 18.24 | 2,221,586 | -0.23(-1.22%) |
Sep 25, 2006 | 18.33 | 18.48 | 18.15 | 18.46 | 1,938,187 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,414,652 | -0.07(-0.37%) |
Sep 21, 2006 | 18.54 | 18.54 | 18.27 | 18.29 | 2,144,094 | -0.09(-0.49%) |
Sep 20, 2006 | 18.33 | 18.41 | 18.29 | 18.38 | 2,759,602 | +0.43(+2.39%) |
Sep 19, 2006 | 18.24 | 18.24 | 17.84 | 17.95 | 2,325,204 | -0.23(-1.25%) |
Sep 18, 2006 | 18.11 | 18.23 | 18.03 | 18.18 | 1,787,631 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.01 | 17.88 | 17.96 | 1,451,094 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.83 | 17.90 | 1,538,328 | -0.20(-1.10%) |
Sep 13, 2006 | 17.90 | 18.12 | 17.89 | 18.10 | 2,111,769 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.92 | 17.71 | 17.89 | 2,209,187 | +0.32(+1.82%) |
Sep 11, 2006 | 17.73 | 17.73 | 17.46 | 17.57 | 3,356,513 | -0.31(-1.74%) |
Sep 08, 2006 | 17.83 | 17.90 | 17.80 | 17.89 | 979,499 | +0.09(+0.51%) |
Sep 07, 2006 | 17.73 | 17.88 | 17.66 | 17.80 | 2,214,944 | -0.07(-0.38%) |
Sep 06, 2006 | 17.97 | 18.04 | 17.82 | 17.86 | 1,876,193 | -0.35(-1.91%) |
Sep 05, 2006 | 18.22 | 18.22 | 18.10 | 18.21 | 2,233,542 | +0.14(+0.79%) |
Sep 01, 2006 | 17.96 | 18.07 | 17.95 | 18.07 | 1,615,377 | +0.18(+0.98%) |
Aug 31, 2006 | 17.99 | 17.99 | 17.85 | 17.89 | 1,107,915 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.86 | 17.95 | 1,181,864 | +0.09(+0.48%) |
Aug 29, 2006 | 17.82 | 18.12 | 17.72 | 17.86 | 1,978,925 | +0.17(+0.96%) |
Aug 28, 2006 | 17.63 | 17.72 | 17.61 | 17.69 | 1,618,034 | -0.01(-0.04%) |
Aug 25, 2006 | 17.64 | 17.78 | 17.64 | 17.70 | 1,850,953 | -0.05(-0.25%) |
Aug 24, 2006 | 17.77 | 17.77 | 17.66 | 17.75 | 1,655,673 | -0.05(-0.27%) |
Aug 23, 2006 | 17.93 | 17.98 | 17.69 | 17.79 | 2,455,391 | -0.25(-1.39%) |
Aug 22, 2006 | 17.96 | 18.09 | 17.96 | 18.04 | 1,394,857 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.84 | 17.92 | 1,366,517 | -0.24(-1.31%) |
Aug 18, 2006 | 18.16 | 18.19 | 18.00 | 18.16 | 1,882,392 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.21 | 2,210,959 | -0.32(-1.74%) |
Aug 16, 2006 | 18.57 | 18.59 | 18.44 | 18.53 | 2,093,171 | +0.09(+0.49%) |
Aug 15, 2006 | 18.29 | 18.45 | 18.23 | 18.44 | 2,003,280 | +0.32(+1.74%) |
Aug 14, 2006 | 18.18 | 18.28 | 18.08 | 18.12 | 1,409,469 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.07 | 17.94 | 18.06 | 1,094,630 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.07 | 17.93 | 18.06 | 1,800,915 | +0.16(+0.87%) |
Aug 09, 2006 | 18.06 | 18.14 | 17.89 | 17.91 | 2,590,006 | +0.21(+1.21%) |
Aug 08, 2006 | 17.64 | 17.82 | 17.64 | 17.69 | 1,841,654 | +0.02(+0.14%) |
Aug 07, 2006 | 17.64 | 17.70 | 17.55 | 17.67 | 1,450,651 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.87 | 17.50 | 17.55 | 1,686,670 | -0.15(-0.83%) |
Aug 03, 2006 | 17.34 | 17.78 | 17.34 | 17.69 | 1,180,978 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.59 | 17.64 | 1,426,296 | +0.23(+1.32%) |
Aug 01, 2006 | 17.37 | 17.61 | 17.36 | 17.41 | 4,616,755 | -0.35(-1.97%) |
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,264 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.01 | 17.76 | 17.92 | 2,694,066 | +0.21(+1.21%) |
Jul 27, 2006 | 17.76 | 17.80 | 17.59 | 17.70 | 2,079,444 | +0.27(+1.55%) |
Jul 26, 2006 | 17.40 | 17.53 | 17.34 | 17.43 | 2,080,329 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.64 | 17.36 | 17.55 | 3,212,599 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.66 | 17.34 | 17.64 | 2,416,423 | +0.54(+3.18%) |
Jul 21, 2006 | 17.34 | 17.35 | 16.99 | 17.10 | 1,777,889 | -0.07(-0.42%) |
Jul 20, 2006 | 17.48 | 17.51 | 17.12 | 17.17 | 1,947,486 | -0.25(-1.44%) |
Jul 19, 2006 | 16.84 | 17.46 | 16.83 | 17.42 | 4,820,006 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,040 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.82 | 16.51 | 16.58 | 3,259,094 | -0.24(-1.42%) |
Jul 14, 2006 | 16.79 | 16.86 | 16.61 | 16.82 | 2,807,426 | +0.02(+0.11%) |
Jul 13, 2006 | 17.02 | 17.07 | 16.76 | 16.81 | 5,492,194 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.37 | 1,661,429 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.33 | 17.59 | 1,870,436 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.54 | 2,928,757 | +0.26(+1.53%) |
Jul 07, 2006 | 17.49 | 17.54 | 17.20 | 17.28 | 2,119,297 | -0.33(-1.88%) |
Jul 06, 2006 | 17.51 | 17.63 | 17.49 | 17.61 | 1,467,478 | +0.46(+2.67%) |
Jul 05, 2006 | 17.18 | 17.25 | 16.99 | 17.15 | 2,947,355 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.50 | 17.61 | 5,124,217 | +0.27(+1.56%) |
Jun 30, 2006 | 17.46 | 17.48 | 17.26 | 17.34 | 3,660,724 | -0.09(-0.52%) |
Jun 29, 2006 | 16.81 | 17.43 | 16.80 | 17.43 | 5,080,379 | +0.76(+4.54%) |
Jun 28, 2006 | 16.47 | 16.68 | 16.45 | 16.68 | 2,037,819 | +0.39(+2.41%) |
Jun 27, 2006 | 16.44 | 16.60 | 16.23 | 16.28 | 2,047,561 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.37 | 16.26 | 16.35 | 800,603 | +0.04(+0.22%) |
Jun 23, 2006 | 16.15 | 16.33 | 16.05 | 16.31 | 801,489 | +0.15(+0.95%) |
Jun 22, 2006 | 16.14 | 16.17 | 15.92 | 16.16 | 3,197,986 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.85 | 16.21 | 2,788,385 | +0.47(+2.96%) |
Jun 20, 2006 | 15.74 | 15.95 | 15.67 | 15.74 | 1,541,427 | +0.01(+0.07%) |
Jun 19, 2006 | 16.04 | 16.10 | 15.61 | 15.73 | 3,404,336 | -0.32(-1.98%) |
Jun 16, 2006 | 16.12 | 16.14 | 15.96 | 16.05 | 3,887,444 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.12 | 15.56 | 16.03 | 3,885,673 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.98 | 15.33 | 5,039,640 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,661,791 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.21 | 15.47 | 2,483,731 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.14 | 15.79 | 15.83 | 4,447,601 | -0.23(-1.43%) |
Jun 08, 2006 | 16.04 | 16.20 | 15.48 | 16.06 | 8,660,512 | -0.49(-2.95%) |
Jun 07, 2006 | 16.72 | 16.96 | 16.54 | 16.54 | 4,551,662 | -0.19(-1.13%) |
Jun 06, 2006 | 16.89 | 16.91 | 16.38 | 16.73 | 4,641,552 | +0.36(+2.21%) |
Jun 05, 2006 | 17.02 | 17.03 | 16.33 | 16.37 | 4,352,839 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,330,518 | +0.19(+1.16%) |
Jun 01, 2006 | 16.42 | 16.79 | 16.34 | 16.71 | 2,895,103 | +0.16(+0.98%) |
May 31, 2006 | 16.43 | 16.60 | 16.40 | 16.55 | 1,924,902 | +0.29(+1.76%) |
May 30, 2006 | 16.78 | 16.78 | 16.25 | 16.26 | 3,526,110 | -0.64(-3.80%) |
May 26, 2006 | 16.90 | 16.96 | 16.71 | 16.90 | 2,487,716 | -0.09(-0.54%) |
May 25, 2006 | 16.49 | 17.01 | 16.49 | 16.99 | 2,588,234 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.87 | 16.01 | 16.51 | 4,967,462 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,597,714 | +0.26(+1.55%) |
May 22, 2006 | 16.44 | 16.60 | 16.15 | 16.48 | 10,090,794 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.73 | 17.19 | 17.65 | 2,876,062 | +0.35(+2.04%) |
May 18, 2006 | 17.41 | 17.64 | 17.29 | 17.30 | 3,284,777 | -0.15(-0.88%) |
May 17, 2006 | 17.91 | 18.06 | 17.38 | 17.45 | 5,147,243 | -0.57(-3.15%) |
May 16, 2006 | 17.81 | 18.05 | 17.73 | 18.02 | 2,818,939 | +0.13(+0.73%) |
May 15, 2006 | 17.80 | 18.02 | 17.62 | 17.89 | 5,115,804 | -0.29(-1.62%) |
May 12, 2006 | 18.34 | 18.49 | 18.03 | 18.18 | 4,736,314 | -0.14(-0.76%) |
May 11, 2006 | 18.75 | 18.76 | 18.29 | 18.32 | 2,500,115 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.69 | 18.50 | 18.61 | 2,712,664 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.85 | 3,252,452 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.95 | 18.69 | 18.91 | 2,990,750 | +0.38(+2.03%) |
May 05, 2006 | 18.47 | 18.55 | 18.41 | 18.53 | 1,881,949 | +0.17(+0.94%) |
May 04, 2006 | 18.29 | 18.36 | 18.25 | 18.36 | 1,729,179 | +0.25(+1.40%) |
May 03, 2006 | 18.29 | 18.29 | 18.02 | 18.11 | 2,294,650 | -0.12(-0.67%) |
May 02, 2006 | 18.06 | 18.24 | 18.02 | 18.23 | 3,185,145 | +0.41(+2.31%) |