Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.60 | 20.80 | 20.01 | 20.02 | 4,290,285 | -0.53(-2.60%) |
Apr 27, 2007 | 20.40 | 20.59 | 20.08 | 20.55 | 3,434,040 | +0.20(+0.97%) |
Apr 26, 2007 | 20.19 | 20.50 | 19.99 | 20.35 | 3,340,669 | +0.02(+0.08%) |
Apr 25, 2007 | 20.04 | 20.54 | 19.97 | 20.34 | 3,513,414 | +0.48(+2.40%) |
Apr 24, 2007 | 19.85 | 19.91 | 19.58 | 19.86 | 3,501,295 | +0.02(+0.12%) |
Apr 23, 2007 | 19.95 | 20.14 | 19.76 | 19.84 | 2,203,792 | -0.11(-0.58%) |
Apr 20, 2007 | 19.73 | 19.97 | 19.58 | 19.95 | 3,488,586 | +0.39(+2.01%) |
Apr 19, 2007 | 19.53 | 19.71 | 19.46 | 19.56 | 3,064,014 | -0.30(-1.53%) |
Apr 18, 2007 | 19.86 | 19.98 | 19.66 | 19.86 | 3,439,935 | +0.00(+0.00%) |
Apr 17, 2007 | 20.42 | 20.46 | 19.82 | 19.86 | 4,150,582 | -0.53(-2.58%) |
Apr 16, 2007 | 20.12 | 20.41 | 19.99 | 20.39 | 5,379,146 | +0.52(+2.60%) |
Apr 13, 2007 | 19.95 | 20.02 | 19.69 | 19.87 | 3,393,311 | -0.01(-0.04%) |
Apr 12, 2007 | 19.21 | 19.95 | 19.21 | 19.88 | 9,026,117 | +0.70(+3.64%) |
Apr 11, 2007 | 18.84 | 19.31 | 18.73 | 19.18 | 6,397,458 | +0.39(+2.10%) |
Apr 10, 2007 | 18.61 | 18.91 | 18.57 | 18.79 | 3,493,604 | +0.14(+0.75%) |
Apr 09, 2007 | 18.77 | 19.06 | 18.60 | 18.65 | 4,531,465 | -0.20(-1.05%) |
Apr 05, 2007 | 18.38 | 18.93 | 18.30 | 18.84 | 4,458,395 | +0.53(+2.87%) |
Apr 04, 2007 | 18.37 | 18.44 | 18.22 | 18.32 | 3,890,462 | -0.09(-0.49%) |
Apr 03, 2007 | 18.46 | 18.47 | 18.20 | 18.41 | 4,014,704 | -0.12(-0.66%) |
Apr 02, 2007 | 18.29 | 18.56 | 18.23 | 18.53 | 5,242,227 | +0.11(+0.62%) |
Mar 30, 2007 | 18.65 | 18.75 | 18.29 | 18.42 | 3,905,572 | -0.13(-0.71%) |
Mar 29, 2007 | 18.44 | 18.79 | 18.29 | 18.55 | 6,403,113 | -0.14(-0.75%) |
Mar 28, 2007 | 19.17 | 19.29 | 18.58 | 18.69 | 5,416,820 | -0.42(-2.19%) |
Mar 27, 2007 | 19.32 | 19.34 | 18.97 | 19.11 | 3,731,524 | -0.31(-1.61%) |
Mar 26, 2007 | 19.12 | 19.45 | 18.89 | 19.42 | 3,341,139 | +0.42(+2.20%) |
Mar 23, 2007 | 19.05 | 19.38 | 18.89 | 19.00 | 3,534,289 | -0.07(-0.34%) |
Mar 22, 2007 | 18.78 | 19.18 | 18.71 | 19.07 | 4,716,383 | +0.48(+2.56%) |
Mar 21, 2007 | 18.19 | 18.71 | 18.10 | 18.59 | 4,978,569 | +0.50(+2.77%) |
Mar 20, 2007 | 18.36 | 18.43 | 17.89 | 18.09 | 5,055,106 | -0.19(-1.03%) |
Mar 19, 2007 | 17.94 | 18.50 | 17.93 | 18.28 | 5,354,718 | +0.62(+3.49%) |
Mar 16, 2007 | 17.73 | 17.93 | 17.59 | 17.66 | 3,555,382 | -0.07(-0.42%) |
Mar 15, 2007 | 17.60 | 18.00 | 17.49 | 17.74 | 4,371,426 | +0.13(+0.75%) |
Mar 14, 2007 | 17.66 | 17.88 | 17.34 | 17.61 | 7,694,186 | -0.12(-0.69%) |
Mar 13, 2007 | 18.09 | 18.16 | 17.69 | 17.73 | 5,591,523 | -0.36(-2.00%) |
Mar 12, 2007 | 18.00 | 18.21 | 17.93 | 18.09 | 4,736,550 | -0.11(-0.63%) |
Mar 09, 2007 | 18.43 | 18.43 | 18.02 | 18.20 | 4,197,925 | -0.08(-0.45%) |
Mar 08, 2007 | 18.34 | 18.52 | 18.10 | 18.29 | 4,632,639 | +0.04(+0.22%) |
Mar 07, 2007 | 17.88 | 18.54 | 17.79 | 18.25 | 6,529,735 | +0.31(+1.74%) |
Mar 06, 2007 | 17.65 | 18.07 | 17.60 | 17.93 | 5,716,776 | +0.38(+2.15%) |
Mar 05, 2007 | 17.69 | 17.90 | 17.55 | 17.56 | 4,950,101 | -0.32(-1.79%) |
Mar 02, 2007 | 18.22 | 18.27 | 17.75 | 17.88 | 5,965,587 | -0.39(-2.16%) |
Mar 01, 2007 | 18.17 | 18.43 | 17.74 | 18.27 | 8,472,592 | -0.02(-0.13%) |
Feb 28, 2007 | 18.71 | 18.73 | 18.17 | 18.29 | 7,820,460 | -0.48(-2.54%) |
Feb 27, 2007 | 19.06 | 19.41 | 18.70 | 18.77 | 8,050,016 | -0.94(-4.75%) |
Feb 26, 2007 | 19.48 | 19.87 | 18.55 | 19.71 | 5,673,872 | +0.42(+2.17%) |
Feb 23, 2007 | 19.31 | 19.47 | 19.18 | 19.29 | 4,580,469 | -0.02(-0.13%) |
Feb 22, 2007 | 19.36 | 19.53 | 18.93 | 19.31 | 6,421,957 | +0.01(+0.04%) |
Feb 21, 2007 | 19.02 | 19.40 | 18.95 | 19.30 | 3,598,764 | +0.25(+1.34%) |
Feb 20, 2007 | 19.08 | 19.10 | 18.69 | 19.05 | 4,251,892 | -0.23(-1.19%) |
Feb 16, 2007 | 19.13 | 19.36 | 19.07 | 19.28 | 2,823,882 | +0.24(+1.25%) |
Feb 15, 2007 | 19.11 | 19.19 | 18.93 | 19.04 | 3,071,785 | -0.18(-0.94%) |
Feb 14, 2007 | 19.23 | 19.46 | 19.11 | 19.22 | 3,359,362 | +0.00(+0.00%) |
Feb 13, 2007 | 19.15 | 19.37 | 19.13 | 19.22 | 2,870,503 | +0.16(+0.82%) |
Feb 12, 2007 | 19.07 | 19.16 | 18.91 | 19.07 | 4,258,063 | -0.16(-0.85%) |
Feb 09, 2007 | 19.49 | 19.58 | 19.09 | 19.23 | 3,744,167 | -0.19(-0.97%) |
Feb 08, 2007 | 19.39 | 19.58 | 18.95 | 19.42 | 5,688,374 | -0.03(-0.17%) |
Feb 07, 2007 | 19.67 | 19.83 | 19.27 | 19.45 | 5,651,805 | -0.18(-0.92%) |
Feb 06, 2007 | 19.99 | 20.03 | 19.35 | 19.63 | 5,117,480 | -0.31(-1.56%) |
Feb 05, 2007 | 20.12 | 20.43 | 19.94 | 19.94 | 4,389,152 | +0.00(+0.00%) |
Feb 02, 2007 | 19.85 | 20.16 | 19.53 | 19.94 | 5,122,663 | +0.16(+0.83%) |
Feb 01, 2007 | 19.89 | 20.30 | 19.61 | 19.78 | 6,896,212 | -0.04(-0.21%) |
Jan 31, 2007 | 19.84 | 20.16 | 19.49 | 19.82 | 5,286,897 | -0.02(-0.08%) |
Jan 30, 2007 | 19.24 | 19.93 | 19.24 | 19.84 | 4,227,752 | +0.56(+2.89%) |
Jan 29, 2007 | 18.98 | 19.45 | 18.98 | 19.28 | 3,176,921 | +0.23(+1.21%) |
Jan 26, 2007 | 19.23 | 19.40 | 19.00 | 19.05 | 3,314,485 | -0.01(-0.04%) |
Jan 25, 2007 | 19.60 | 19.61 | 18.88 | 19.06 | 4,204,634 | -0.61(-3.09%) |
Jan 24, 2007 | 19.76 | 19.91 | 19.42 | 19.67 | 4,948,795 | -0.15(-0.75%) |
Jan 23, 2007 | 19.50 | 20.09 | 19.50 | 19.81 | 4,880,285 | +0.31(+1.60%) |
Jan 22, 2007 | 19.47 | 19.80 | 19.40 | 19.50 | 6,430,076 | +0.12(+0.64%) |
Jan 19, 2007 | 18.84 | 19.44 | 18.70 | 19.38 | 4,354,605 | +0.72(+3.87%) |
Jan 18, 2007 | 18.96 | 19.21 | 18.57 | 18.66 | 4,290,839 | -0.22(-1.17%) |
Jan 17, 2007 | 18.91 | 19.22 | 18.77 | 18.88 | 4,310,306 | -0.05(-0.26%) |
Jan 16, 2007 | 19.02 | 19.32 | 18.68 | 18.93 | 4,690,098 | -0.17(-0.90%) |
Jan 12, 2007 | 18.41 | 19.17 | 18.36 | 19.10 | 5,571,256 | +0.87(+4.77%) |
Jan 11, 2007 | 18.02 | 18.96 | 17.98 | 18.23 | 7,491,945 | +0.11(+0.63%) |
Jan 10, 2007 | 17.91 | 18.39 | 17.84 | 18.11 | 6,238,475 | -0.01(-0.05%) |
Jan 09, 2007 | 17.66 | 18.38 | 17.57 | 18.12 | 7,734,905 | +0.25(+1.42%) |
Jan 08, 2007 | 18.19 | 18.38 | 17.82 | 17.87 | 6,484,646 | -0.13(-0.73%) |
Jan 05, 2007 | 17.97 | 18.16 | 17.68 | 18.00 | 5,530,119 | +0.16(+0.87%) |
Jan 04, 2007 | 17.74 | 18.16 | 17.56 | 17.84 | 9,635,221 | -0.17(-0.96%) |
Jan 03, 2007 | 18.77 | 18.80 | 17.79 | 18.02 | 8,891,308 | -1.05(-5.51%) |
Dec 29, 2006 | 19.21 | 19.48 | 18.98 | 19.07 | 3,464,260 | -0.28(-1.44%) |
Dec 28, 2006 | 19.49 | 19.58 | 19.24 | 19.35 | 3,735,459 | -0.16(-0.84%) |
Dec 27, 2006 | 19.03 | 19.53 | 18.97 | 19.51 | 3,097,871 | +0.47(+2.46%) |
Dec 26, 2006 | 19.30 | 19.57 | 18.85 | 19.04 | 3,435,227 | -0.27(-1.40%) |
Dec 22, 2006 | 19.66 | 19.71 | 19.31 | 19.31 | 2,168,670 | -0.28(-1.42%) |
Dec 21, 2006 | 19.87 | 20.13 | 19.37 | 19.59 | 3,583,734 | -0.22(-1.12%) |
Dec 20, 2006 | 20.25 | 20.37 | 19.80 | 19.81 | 2,862,860 | -0.56(-2.74%) |
Dec 19, 2006 | 19.84 | 20.51 | 19.53 | 20.37 | 4,058,644 | +0.37(+1.85%) |
Dec 18, 2006 | 20.97 | 21.00 | 19.94 | 20.00 | 4,201,631 | -0.94(-4.47%) |
Dec 15, 2006 | 21.27 | 21.33 | 20.83 | 20.94 | 5,546,156 | -0.47(-2.19%) |
Dec 14, 2006 | 21.12 | 21.75 | 21.12 | 21.41 | 5,436,060 | +0.64(+3.08%) |
Dec 13, 2006 | 21.13 | 21.25 | 20.70 | 20.77 | 4,405,846 | -0.20(-0.94%) |
Dec 12, 2006 | 21.03 | 21.42 | 20.77 | 20.96 | 3,757,333 | -0.23(-1.08%) |
Dec 11, 2006 | 21.18 | 21.50 | 21.03 | 21.19 | 4,055,470 | -0.24(-1.11%) |
Dec 08, 2006 | 21.51 | 21.86 | 21.33 | 21.43 | 4,433,992 | +0.17(+0.81%) |
Dec 07, 2006 | 21.77 | 21.78 | 21.26 | 21.26 | 5,159,089 | -0.57(-2.63%) |
Dec 06, 2006 | 21.84 | 22.10 | 21.39 | 21.83 | 6,534,335 | -0.13(-0.60%) |
Dec 05, 2006 | 22.78 | 22.93 | 21.78 | 21.96 | 5,980,975 | -0.75(-3.29%) |
Dec 04, 2006 | 22.96 | 22.96 | 22.41 | 22.71 | 3,541,878 | -0.39(-1.67%) |
Dec 01, 2006 | 22.65 | 23.15 | 22.18 | 23.10 | 5,401,201 | +0.36(+1.59%) |
Nov 30, 2006 | 22.41 | 23.02 | 22.14 | 22.73 | 6,845,251 | +0.32(+1.43%) |
Nov 29, 2006 | 21.27 | 22.46 | 21.10 | 22.41 | 7,004,181 | +1.40(+6.68%) |
Nov 28, 2006 | 21.12 | 21.38 | 20.99 | 21.01 | 4,410,721 | +0.03(+0.16%) |
Nov 27, 2006 | 21.42 | 21.56 | 20.86 | 20.98 | 3,433,502 | -0.40(-1.88%) |
Nov 24, 2006 | 21.17 | 21.45 | 21.09 | 21.38 | 1,703,979 | +0.24(+1.13%) |
Nov 22, 2006 | 21.33 | 21.44 | 20.72 | 21.14 | 4,326,136 | -0.25(-1.19%) |
Nov 21, 2006 | 21.05 | 21.45 | 21.02 | 21.40 | 3,448,051 | +0.34(+1.64%) |
Nov 20, 2006 | 20.33 | 21.23 | 20.29 | 21.05 | 5,149,669 | +0.43(+2.11%) |
Nov 17, 2006 | 20.01 | 20.65 | 19.86 | 20.62 | 3,968,300 | +0.46(+2.28%) |
Nov 16, 2006 | 21.21 | 21.21 | 19.99 | 20.16 | 4,454,820 | -0.79(-3.76%) |
Nov 15, 2006 | 20.68 | 21.14 | 20.33 | 20.95 | 3,870,168 | +0.34(+1.63%) |
Nov 14, 2006 | 20.73 | 20.81 | 20.35 | 20.61 | 4,130,066 | -0.09(-0.44%) |
Nov 13, 2006 | 20.53 | 20.93 | 20.36 | 20.70 | 2,737,648 | +0.00(+0.00%) |
Nov 10, 2006 | 21.02 | 21.13 | 20.46 | 20.70 | 3,027,977 | -0.39(-1.83%) |
Nov 09, 2006 | 20.72 | 21.66 | 20.68 | 21.09 | 6,877,475 | +0.53(+2.60%) |
Nov 08, 2006 | 19.81 | 20.66 | 19.74 | 20.55 | 5,310,742 | +0.48(+2.37%) |
Nov 07, 2006 | 19.71 | 20.15 | 19.59 | 20.08 | 5,737,976 | +0.39(+2.00%) |
Nov 06, 2006 | 19.62 | 19.81 | 19.41 | 19.68 | 5,178,757 | +0.12(+0.63%) |
Nov 03, 2006 | 19.00 | 19.62 | 18.98 | 19.56 | 4,674,651 | +0.71(+3.79%) |
Nov 02, 2006 | 18.84 | 19.14 | 18.42 | 18.84 | 4,024,154 | -0.16(-0.82%) |
Nov 01, 2006 | 19.67 | 19.69 | 18.66 | 19.00 | 4,826,883 | -0.04(-0.22%) |
Oct 31, 2006 | 18.55 | 19.07 | 18.34 | 19.04 | 4,099,631 | +0.44(+2.38%) |
Oct 30, 2006 | 18.88 | 19.04 | 18.43 | 18.60 | 4,220,469 | -0.46(-2.41%) |
Oct 27, 2006 | 19.58 | 19.70 | 19.00 | 19.06 | 3,533,490 | -0.63(-3.21%) |
Oct 26, 2006 | 20.05 | 20.18 | 19.51 | 19.69 | 4,663,755 | -0.11(-0.58%) |
Oct 25, 2006 | 19.62 | 20.20 | 19.18 | 19.80 | 5,500,633 | +0.14(+0.71%) |
Oct 24, 2006 | 18.80 | 19.79 | 18.78 | 19.67 | 4,079,915 | +0.79(+4.17%) |
Oct 23, 2006 | 18.69 | 19.37 | 18.53 | 18.88 | 3,438,115 | +0.07(+0.39%) |
Oct 20, 2006 | 19.21 | 19.39 | 18.67 | 18.80 | 3,266,733 | -0.44(-2.30%) |
Oct 19, 2006 | 18.52 | 19.26 | 18.50 | 19.25 | 4,395,428 | +0.77(+4.18%) |
Oct 18, 2006 | 18.60 | 18.97 | 18.26 | 18.48 | 3,143,549 | -0.20(-1.06%) |
Oct 17, 2006 | 19.03 | 19.14 | 18.39 | 18.67 | 3,615,307 | -0.26(-1.39%) |
Oct 16, 2006 | 18.41 | 19.07 | 18.40 | 18.93 | 4,560,465 | +0.34(+1.81%) |
Oct 13, 2006 | 18.55 | 18.87 | 18.48 | 18.60 | 5,021,930 | +0.30(+1.61%) |
Oct 12, 2006 | 17.76 | 18.30 | 17.74 | 18.30 | 4,131,530 | +0.57(+3.24%) |
Oct 11, 2006 | 18.25 | 18.42 | 17.49 | 17.73 | 5,688,724 | -0.51(-2.79%) |
Oct 10, 2006 | 17.77 | 18.47 | 17.62 | 18.24 | 7,098,882 | +0.44(+2.44%) |
Oct 09, 2006 | 18.41 | 18.62 | 17.76 | 17.80 | 4,540,975 | -0.44(-2.39%) |
Oct 06, 2006 | 18.52 | 18.74 | 17.93 | 18.24 | 4,204,854 | -0.37(-1.98%) |
Oct 05, 2006 | 18.22 | 18.75 | 18.20 | 18.61 | 4,947,675 | +0.61(+3.37%) |
Oct 04, 2006 | 17.73 | 18.06 | 17.08 | 18.00 | 5,918,048 | +0.46(+2.62%) |
Oct 03, 2006 | 18.02 | 18.10 | 17.42 | 17.54 | 6,388,129 | -0.85(-4.60%) |
Oct 02, 2006 | 19.53 | 19.53 | 18.37 | 18.39 | 5,341,540 | -1.12(-5.72%) |
Sep 29, 2006 | 19.44 | 19.85 | 19.30 | 19.50 | 4,012,040 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.48 | 4,531,978 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,021,854 | +0.13(+0.68%) |
Sep 26, 2006 | 18.89 | 19.57 | 18.88 | 19.37 | 4,978,934 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.96 | 6,724,102 | +0.72(+3.96%) |
Sep 22, 2006 | 18.47 | 18.66 | 17.93 | 18.24 | 5,625,890 | -0.02(-0.13%) |
Sep 21, 2006 | 18.06 | 18.80 | 18.06 | 18.26 | 6,305,524 | +0.26(+1.46%) |
Sep 20, 2006 | 18.88 | 19.01 | 17.96 | 18.00 | 5,496,192 | -0.88(-4.65%) |
Sep 19, 2006 | 19.57 | 19.68 | 18.66 | 18.88 | 4,921,046 | -0.58(-2.99%) |
Sep 18, 2006 | 18.92 | 19.54 | 18.87 | 19.46 | 4,661,916 | +0.52(+2.73%) |
Sep 15, 2006 | 19.35 | 19.35 | 18.83 | 18.94 | 6,915,011 | -0.34(-1.75%) |
Sep 14, 2006 | 20.03 | 20.22 | 18.96 | 19.28 | 8,082,019 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.33 | 19.78 | 20.08 | 4,931,996 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.47 | 19.89 | 4,534,910 | -0.16(-0.82%) |
Sep 11, 2006 | 20.49 | 20.59 | 19.86 | 20.05 | 5,328,524 | -0.70(-3.36%) |
Sep 08, 2006 | 21.72 | 21.86 | 20.65 | 20.75 | 4,021,589 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.30 | 21.65 | 4,220,728 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.53 | 21.60 | 21.70 | 3,733,259 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.95 | 22.46 | 22.69 | 3,434,849 | -0.20(-0.86%) |
Sep 01, 2006 | 22.49 | 22.95 | 22.46 | 22.89 | 2,033,725 | +0.40(+1.79%) |
Aug 31, 2006 | 22.22 | 22.78 | 22.05 | 22.49 | 2,762,184 | +0.23(+1.03%) |
Aug 30, 2006 | 22.75 | 22.76 | 21.88 | 22.26 | 2,617,369 | -0.50(-2.20%) |
Aug 29, 2006 | 22.22 | 22.87 | 21.96 | 22.76 | 2,505,355 | +0.50(+2.25%) |
Aug 28, 2006 | 22.32 | 22.73 | 22.09 | 22.26 | 2,086,391 | -0.63(-2.76%) |
Aug 25, 2006 | 22.71 | 23.19 | 22.71 | 22.89 | 2,161,018 | +0.33(+1.46%) |
Aug 24, 2006 | 22.24 | 22.63 | 21.87 | 22.56 | 2,475,321 | +0.45(+2.04%) |
Aug 23, 2006 | 22.61 | 22.78 | 21.90 | 22.11 | 2,163,066 | -0.43(-1.93%) |
Aug 22, 2006 | 22.64 | 22.93 | 22.46 | 22.55 | 2,354,370 | -0.15(-0.65%) |
Aug 21, 2006 | 22.41 | 22.87 | 22.38 | 22.69 | 3,125,159 | +0.49(+2.22%) |
Aug 18, 2006 | 21.75 | 22.32 | 21.49 | 22.20 | 3,221,477 | +0.54(+2.50%) |
Aug 17, 2006 | 21.99 | 22.06 | 21.45 | 21.66 | 3,442,158 | -0.53(-2.40%) |
Aug 16, 2006 | 22.00 | 22.53 | 21.73 | 22.19 | 3,180,732 | +0.26(+1.20%) |
Aug 15, 2006 | 21.74 | 21.99 | 21.42 | 21.93 | 2,125,739 | +0.52(+2.41%) |
Aug 14, 2006 | 21.96 | 21.96 | 21.21 | 21.41 | 2,693,181 | -0.66(-3.01%) |
Aug 11, 2006 | 22.38 | 22.50 | 21.86 | 22.08 | 2,472,116 | -0.23(-1.03%) |
Aug 10, 2006 | 22.28 | 22.79 | 22.13 | 22.31 | 3,394,214 | -0.15(-0.66%) |
Aug 09, 2006 | 22.52 | 23.10 | 22.36 | 22.46 | 4,035,022 | +0.19(+0.85%) |
Aug 08, 2006 | 22.24 | 22.93 | 22.05 | 22.27 | 4,570,396 | -0.02(-0.07%) |
Aug 07, 2006 | 22.32 | 22.54 | 21.86 | 22.28 | 4,047,664 | +0.46(+2.11%) |
Aug 04, 2006 | 22.54 | 22.65 | 21.35 | 21.82 | 4,148,370 | -0.55(-2.46%) |
Aug 03, 2006 | 22.83 | 22.83 | 21.71 | 22.37 | 5,257,386 | -0.80(-3.44%) |
Aug 02, 2006 | 23.65 | 23.89 | 22.78 | 23.17 | 3,571,838 | +0.06(+0.25%) |
Aug 01, 2006 | 23.15 | 23.31 | 22.63 | 23.11 | 3,174,639 | -0.13(-0.56%) |
Jul 31, 2006 | 22.05 | 23.38 | 21.87 | 23.24 | 6,317,296 | +1.66(+7.68%) |
Jul 28, 2006 | 21.11 | 21.70 | 20.90 | 21.59 | 3,489,630 | +0.48(+2.30%) |
Jul 27, 2006 | 22.35 | 22.37 | 20.97 | 21.10 | 5,437,131 | -0.84(-3.82%) |
Jul 26, 2006 | 20.86 | 22.24 | 20.62 | 21.94 | 7,372,019 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.02 | 19.82 | 20.91 | 5,669,294 | +1.49(+7.69%) |
Jul 24, 2006 | 18.51 | 19.57 | 18.47 | 19.42 | 4,366,660 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.51 | 18.51 | 3,268,070 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.80 | 18.80 | 3,470,503 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.76 | 4,043,998 | +0.48(+2.47%) |
Jul 18, 2006 | 19.34 | 19.62 | 18.71 | 19.28 | 4,270,129 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.15 | 19.19 | 3,904,014 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.03 | 19.91 | 20.41 | 3,852,420 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.63 | 20.67 | 4,043,613 | -0.48(-2.29%) |
Jul 12, 2006 | 21.49 | 21.66 | 21.05 | 21.16 | 2,133,561 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.89 | 21.46 | 2,895,877 | +0.38(+1.79%) |
Jul 10, 2006 | 21.58 | 21.77 | 21.00 | 21.09 | 3,602,851 | -0.53(-2.47%) |
Jul 07, 2006 | 22.44 | 22.66 | 21.49 | 21.62 | 2,483,633 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.37 | 2,365,779 | -0.53(-2.33%) |
Jul 05, 2006 | 23.19 | 23.19 | 22.20 | 22.90 | 3,402,836 | -0.32(-1.38%) |
Jul 03, 2006 | 23.33 | 23.39 | 23.15 | 23.22 | 1,607,423 | -0.02(-0.07%) |
Jun 30, 2006 | 22.98 | 23.32 | 22.60 | 23.24 | 2,685,208 | +0.44(+1.94%) |
Jun 29, 2006 | 22.09 | 22.81 | 21.87 | 22.79 | 2,848,096 | +1.04(+4.79%) |
Jun 28, 2006 | 21.82 | 22.00 | 21.35 | 21.75 | 3,015,681 | +0.01(+0.04%) |
Jun 27, 2006 | 22.28 | 22.45 | 21.62 | 21.74 | 3,952,437 | -0.42(-1.89%) |
Jun 26, 2006 | 22.20 | 22.35 | 21.86 | 22.16 | 3,414,158 | -0.25(-1.13%) |
Jun 23, 2006 | 22.25 | 22.61 | 22.11 | 22.41 | 2,507,012 | +0.57(+2.63%) |
Jun 22, 2006 | 21.91 | 22.15 | 21.56 | 21.84 | 1,987,987 | +0.02(+0.08%) |
Jun 21, 2006 | 21.33 | 22.30 | 21.30 | 21.82 | 4,681,447 | +0.61(+2.86%) |
Jun 20, 2006 | 22.29 | 22.51 | 21.13 | 21.22 | 4,757,892 | -0.96(-4.33%) |
Jun 19, 2006 | 22.93 | 22.93 | 22.12 | 22.18 | 3,073,573 | -0.85(-3.67%) |
Jun 16, 2006 | 22.98 | 23.24 | 22.51 | 23.02 | 4,118,430 | -0.07(-0.32%) |
Jun 15, 2006 | 22.14 | 23.24 | 22.03 | 23.10 | 5,342,471 | +1.34(+6.15%) |
Jun 14, 2006 | 21.01 | 22.20 | 20.95 | 21.76 | 4,171,229 | +0.82(+3.92%) |
Jun 13, 2006 | 21.45 | 22.03 | 20.72 | 20.94 | 8,142,903 | -0.66(-3.08%) |
Jun 12, 2006 | 22.92 | 23.09 | 21.59 | 21.60 | 3,118,371 | -1.15(-5.05%) |
Jun 09, 2006 | 23.20 | 23.38 | 22.37 | 22.75 | 2,977,660 | -0.02(-0.11%) |
Jun 08, 2006 | 22.68 | 22.88 | 22.09 | 22.78 | 6,829,723 | -0.10(-0.43%) |
Jun 07, 2006 | 24.21 | 24.22 | 22.86 | 22.87 | 5,129,159 | -1.41(-5.81%) |
Jun 06, 2006 | 24.49 | 24.62 | 23.61 | 24.29 | 4,169,751 | -0.11(-0.44%) |
Jun 05, 2006 | 25.95 | 26.05 | 24.20 | 24.39 | 4,511,927 | -1.31(-5.11%) |
Jun 02, 2006 | 25.78 | 25.89 | 24.95 | 25.71 | 4,385,633 | +0.43(+1.72%) |
Jun 01, 2006 | 24.38 | 25.27 | 24.08 | 25.27 | 5,165,007 | +0.73(+2.98%) |
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.54 | 4,546,836 | +1.03(+4.36%) |
May 30, 2006 | 23.96 | 24.21 | 23.51 | 23.51 | 3,077,297 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.51 | 23.68 | 3,384,223 | -0.06(-0.24%) |
May 25, 2006 | 23.15 | 23.89 | 22.93 | 23.74 | 3,232,072 | +0.80(+3.51%) |
May 24, 2006 | 23.44 | 23.79 | 22.29 | 22.93 | 5,630,956 | -0.51(-2.17%) |
May 23, 2006 | 23.70 | 24.25 | 23.30 | 23.44 | 4,571,458 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,493,949 | -0.66(-2.78%) |
May 19, 2006 | 23.73 | 24.11 | 23.39 | 23.95 | 6,197,483 | +0.02(+0.07%) |
May 18, 2006 | 24.82 | 24.87 | 23.88 | 23.93 | 5,185,700 | -0.68(-2.77%) |
May 17, 2006 | 25.19 | 25.51 | 24.47 | 24.61 | 3,708,605 | -0.67(-2.66%) |
May 16, 2006 | 25.50 | 25.76 | 24.91 | 25.29 | 3,109,726 | -0.06(-0.23%) |
May 15, 2006 | 25.53 | 25.79 | 24.99 | 25.34 | 4,130,324 | -0.76(-2.89%) |
May 12, 2006 | 27.04 | 27.17 | 25.61 | 26.10 | 5,384,249 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.16 | 27.10 | 27.10 | 3,714,668 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.82 | 27.09 | 27.74 | 2,879,988 | +0.41(+1.50%) |
May 09, 2006 | 26.97 | 27.54 | 26.96 | 27.33 | 3,966,499 | -0.22(-0.80%) |
May 08, 2006 | 27.35 | 27.64 | 26.99 | 27.55 | 3,007,792 | -0.12(-0.44%) |
May 05, 2006 | 27.50 | 27.76 | 27.37 | 27.68 | 3,646,214 | +0.41(+1.51%) |
May 04, 2006 | 27.37 | 27.73 | 26.44 | 27.27 | 5,815,439 | -0.15(-0.54%) |
May 03, 2006 | 29.24 | 29.26 | 26.78 | 27.41 | 6,209,476 | -1.29(-4.49%) |
May 02, 2006 | 27.88 | 28.84 | 27.54 | 28.70 | 4,115,641 | +1.19(+4.33%) |