Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.53 | 15.61 | 15.32 | 15.45 | 27,867,012 | -0.04(-0.23%) |
Mar 29, 2007 | 15.32 | 15.58 | 15.08 | 15.48 | 29,436,324 | +0.06(+0.42%) |
Mar 28, 2007 | 15.38 | 15.54 | 15.32 | 15.42 | 35,200,092 | -0.04(-0.23%) |
Mar 27, 2007 | 15.45 | 15.50 | 15.40 | 15.45 | 20,553,816 | -0.04(-0.27%) |
Mar 26, 2007 | 15.43 | 15.51 | 15.35 | 15.50 | 22,348,170 | +0.03(+0.21%) |
Mar 23, 2007 | 15.49 | 15.54 | 15.44 | 15.46 | 24,875,564 | -0.06(-0.41%) |
Mar 22, 2007 | 15.42 | 15.59 | 15.42 | 15.53 | 25,613,116 | -0.00(-0.02%) |
Mar 21, 2007 | 15.33 | 15.56 | 15.25 | 15.53 | 37,845,988 | +0.21(+1.34%) |
Mar 20, 2007 | 15.26 | 15.37 | 15.20 | 15.33 | 22,458,162 | +0.09(+0.61%) |
Mar 19, 2007 | 15.24 | 15.29 | 15.14 | 15.23 | 24,101,016 | +0.04(+0.25%) |
Mar 16, 2007 | 15.21 | 15.23 | 15.07 | 15.19 | 43,859,060 | +0.04(+0.28%) |
Mar 15, 2007 | 15.11 | 15.17 | 15.02 | 15.15 | 29,610,720 | +0.01(+0.09%) |
Mar 14, 2007 | 15.21 | 15.24 | 14.99 | 15.14 | 50,575,604 | -0.01(-0.04%) |
Mar 13, 2007 | 15.43 | 15.41 | 15.11 | 15.15 | 50,021,296 | -0.29(-1.86%) |
Mar 12, 2007 | 15.34 | 15.45 | 15.28 | 15.43 | 40,406,360 | +0.12(+0.80%) |
Mar 09, 2007 | 15.20 | 15.34 | 15.17 | 15.31 | 40,585,328 | +0.14(+0.89%) |
Mar 08, 2007 | 15.09 | 15.24 | 15.09 | 15.17 | 27,066,620 | +0.13(+0.86%) |
Mar 07, 2007 | 15.05 | 15.13 | 15.02 | 15.05 | 40,892,308 | -0.06(-0.38%) |
Mar 06, 2007 | 15.03 | 15.15 | 14.98 | 15.10 | 38,990,760 | +0.21(+1.38%) |
Mar 05, 2007 | 14.77 | 15.03 | 14.73 | 14.90 | 45,956,596 | +0.13(+0.87%) |
Mar 02, 2007 | 14.95 | 15.10 | 14.74 | 14.77 | 52,899,412 | -0.20(-1.35%) |
Mar 01, 2007 | 14.94 | 15.10 | 14.89 | 14.97 | 42,477,516 | -0.05(-0.34%) |
Feb 28, 2007 | 15.05 | 15.09 | 14.91 | 15.02 | 42,923,424 | +0.09(+0.62%) |
Feb 27, 2007 | 15.28 | 15.40 | 14.66 | 14.93 | 47,102,172 | -0.43(-2.79%) |
Feb 26, 2007 | 15.35 | 15.39 | 15.31 | 15.36 | 29,065,326 | +0.15(+0.97%) |
Feb 23, 2007 | 15.34 | 15.43 | 15.18 | 15.21 | 45,854,980 | -0.01(-0.08%) |
Feb 22, 2007 | 15.35 | 15.36 | 15.20 | 15.22 | 25,976,958 | -0.09(-0.57%) |
Feb 21, 2007 | 15.30 | 15.38 | 15.29 | 15.31 | 25,617,466 | -0.06(-0.40%) |
Feb 20, 2007 | 15.29 | 15.41 | 15.29 | 15.37 | 22,266,142 | -0.04(-0.23%) |
Feb 16, 2007 | 15.45 | 15.48 | 15.37 | 15.41 | 27,176,302 | +0.01(+0.04%) |
Feb 15, 2007 | 15.41 | 15.48 | 15.31 | 15.40 | 29,820,448 | -0.01(-0.06%) |
Feb 14, 2007 | 15.61 | 15.63 | 15.36 | 15.41 | 51,029,356 | -0.11(-0.68%) |
Feb 13, 2007 | 15.48 | 15.58 | 15.48 | 15.52 | 30,157,442 | +0.09(+0.60%) |
Feb 12, 2007 | 15.40 | 15.57 | 15.38 | 15.42 | 21,633,952 | +0.05(+0.34%) |
Feb 09, 2007 | 15.36 | 15.45 | 15.33 | 15.37 | 15,268,940 | -0.03(-0.21%) |
Feb 08, 2007 | 15.43 | 15.46 | 15.34 | 15.40 | 14,100,979 | -0.05(-0.35%) |
Feb 07, 2007 | 15.46 | 15.49 | 15.40 | 15.46 | 14,358,558 | -0.01(-0.04%) |
Feb 06, 2007 | 15.45 | 15.50 | 15.40 | 15.46 | 17,351,322 | +0.05(+0.31%) |
Feb 05, 2007 | 15.48 | 15.53 | 15.40 | 15.42 | 14,281,502 | -0.11(-0.70%) |
Feb 02, 2007 | 15.48 | 15.58 | 15.46 | 15.53 | 16,628,609 | +0.05(+0.29%) |
Feb 01, 2007 | 15.45 | 15.54 | 15.40 | 15.48 | 16,154,776 | +0.07(+0.46%) |
Jan 31, 2007 | 15.38 | 15.44 | 15.28 | 15.41 | 16,583,246 | +0.02(+0.15%) |
Jan 30, 2007 | 15.39 | 15.43 | 15.33 | 15.39 | 13,960,227 | +0.03(+0.21%) |
Jan 29, 2007 | 15.37 | 15.42 | 15.31 | 15.36 | 15,656,396 | -0.04(-0.25%) |
Jan 26, 2007 | 15.45 | 15.48 | 15.38 | 15.39 | 22,462,822 | -0.04(-0.23%) |
Jan 25, 2007 | 15.47 | 15.52 | 15.42 | 15.43 | 18,018,418 | -0.06(-0.40%) |
Jan 24, 2007 | 15.51 | 15.51 | 15.43 | 15.49 | 13,425,183 | +0.00(+0.02%) |
Jan 23, 2007 | 15.50 | 15.52 | 15.43 | 15.49 | 18,874,114 | +0.03(+0.19%) |
Jan 22, 2007 | 15.48 | 15.56 | 15.45 | 15.46 | 18,951,482 | -0.07(-0.48%) |
Jan 19, 2007 | 15.58 | 15.59 | 15.47 | 15.53 | 20,208,928 | -0.03(-0.19%) |
Jan 18, 2007 | 15.58 | 15.77 | 15.51 | 15.56 | 23,650,048 | -0.08(-0.51%) |
Jan 17, 2007 | 15.62 | 15.73 | 15.60 | 15.64 | 22,371,474 | +0.03(+0.21%) |
Jan 16, 2007 | 15.60 | 15.67 | 15.56 | 15.61 | 19,707,130 | -0.02(-0.10%) |
Jan 12, 2007 | 15.64 | 15.66 | 15.53 | 15.63 | 21,232,718 | -0.06(-0.39%) |
Jan 11, 2007 | 15.69 | 15.73 | 15.64 | 15.69 | 17,103,996 | +0.02(+0.12%) |
Jan 10, 2007 | 15.61 | 15.70 | 15.57 | 15.67 | 13,870,121 | +0.02(+0.14%) |
Jan 09, 2007 | 15.62 | 15.72 | 15.60 | 15.64 | 21,320,960 | +0.01(+0.08%) |
Jan 08, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 27,266,408 | +0.10(+0.64%) |
Jan 05, 2007 | 15.61 | 15.63 | 15.50 | 15.53 | 18,032,090 | -0.11(-0.70%) |
Jan 04, 2007 | 15.58 | 15.67 | 15.53 | 15.64 | 18,348,082 | +0.01(+0.04%) |
Jan 03, 2007 | 15.56 | 15.73 | 15.54 | 15.64 | 24,475,606 | +0.11(+0.68%) |
Dec 29, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 19,170,222 | -0.09(-0.60%) |
Dec 28, 2006 | 15.66 | 15.71 | 15.61 | 15.62 | 12,284,875 | -0.05(-0.31%) |
Dec 27, 2006 | 15.67 | 15.70 | 15.54 | 15.67 | 14,947,044 | +0.04(+0.29%) |
Dec 26, 2006 | 15.58 | 15.64 | 15.55 | 15.63 | 8,172,310 | +0.05(+0.35%) |
Dec 22, 2006 | 15.68 | 15.71 | 15.53 | 15.57 | 12,238,890 | -0.09(-0.58%) |
Dec 21, 2006 | 15.69 | 15.73 | 15.65 | 15.66 | 22,345,062 | -0.03(-0.18%) |
Dec 20, 2006 | 15.68 | 15.71 | 15.65 | 15.69 | 18,804,516 | -0.01(-0.04%) |
Dec 19, 2006 | 15.66 | 15.73 | 15.58 | 15.70 | 24,020,104 | -0.04(-0.27%) |
Dec 18, 2006 | 15.72 | 15.80 | 15.71 | 15.74 | 16,216,607 | -0.01(-0.06%) |
Dec 15, 2006 | 15.77 | 15.88 | 15.57 | 15.75 | 36,912,728 | -0.02(-0.14%) |
Dec 14, 2006 | 15.73 | 15.82 | 15.68 | 15.77 | 24,593,054 | +0.05(+0.33%) |
Dec 13, 2006 | 15.82 | 15.82 | 15.66 | 15.72 | 20,135,290 | -0.02(-0.12%) |
Dec 12, 2006 | 15.69 | 15.82 | 15.67 | 15.74 | 25,214,164 | +0.03(+0.18%) |
Dec 11, 2006 | 15.72 | 15.82 | 15.64 | 15.71 | 28,245,768 | -0.03(-0.20%) |
Dec 08, 2006 | 15.70 | 15.76 | 15.66 | 15.74 | 25,354,606 | +0.06(+0.39%) |
Dec 07, 2006 | 15.64 | 15.76 | 15.61 | 15.68 | 37,587,280 | +0.11(+0.70%) |
Dec 06, 2006 | 15.46 | 15.62 | 15.43 | 15.57 | 46,120,016 | +0.12(+0.79%) |
Dec 05, 2006 | 15.12 | 15.45 | 15.08 | 15.45 | 40,926,176 | +0.38(+2.50%) |
Dec 04, 2006 | 15.04 | 15.21 | 14.98 | 15.07 | 21,756,576 | +0.08(+0.56%) |
Dec 01, 2006 | 14.96 | 15.04 | 14.88 | 14.99 | 24,019,482 | -0.08(-0.56%) |
Nov 30, 2006 | 14.95 | 15.13 | 14.94 | 15.07 | 32,406,804 | +0.06(+0.41%) |
Nov 29, 2006 | 15.00 | 15.07 | 14.92 | 15.01 | 23,424,160 | -0.01(-0.09%) |
Nov 28, 2006 | 14.92 | 15.11 | 14.92 | 15.02 | 22,590,214 | +0.04(+0.28%) |
Nov 27, 2006 | 15.08 | 15.11 | 14.93 | 14.98 | 29,459,092 | -0.12(-0.79%) |
Nov 24, 2006 | 15.09 | 15.19 | 15.08 | 15.10 | 7,094,765 | -0.06(-0.38%) |
Nov 22, 2006 | 15.13 | 15.18 | 15.09 | 15.16 | 11,276,619 | +0.04(+0.23%) |
Nov 21, 2006 | 15.08 | 15.18 | 15.07 | 15.12 | 18,816,322 | -0.02(-0.11%) |
Nov 20, 2006 | 15.16 | 15.24 | 15.11 | 15.14 | 19,168,358 | -0.07(-0.47%) |
Nov 17, 2006 | 15.17 | 15.25 | 15.14 | 15.21 | 29,369,608 | +0.04(+0.25%) |
Nov 16, 2006 | 15.06 | 15.19 | 15.05 | 15.17 | 22,910,246 | +0.16(+1.05%) |
Nov 15, 2006 | 14.96 | 15.05 | 14.92 | 15.01 | 30,797,322 | +0.03(+0.21%) |
Nov 14, 2006 | 14.91 | 15.00 | 14.86 | 14.98 | 25,451,858 | +0.05(+0.30%) |
Nov 13, 2006 | 14.94 | 15.00 | 14.87 | 14.94 | 21,242,040 | -0.02(-0.13%) |
Nov 10, 2006 | 15.01 | 15.05 | 14.89 | 14.96 | 15,350,346 | -0.06(-0.39%) |
Nov 09, 2006 | 15.03 | 15.13 | 14.98 | 15.01 | 24,971,188 | -0.07(-0.49%) |
Nov 08, 2006 | 15.02 | 15.13 | 14.97 | 15.09 | 22,938,210 | -0.01(-0.09%) |
Nov 07, 2006 | 15.02 | 15.13 | 14.99 | 15.10 | 25,394,376 | +0.04(+0.23%) |
Nov 06, 2006 | 15.03 | 15.09 | 14.91 | 15.07 | 29,109,544 | +0.10(+0.67%) |
Nov 03, 2006 | 15.03 | 15.07 | 14.93 | 14.97 | 18,556,568 | -0.07(-0.45%) |
Nov 02, 2006 | 14.97 | 15.07 | 14.94 | 15.03 | 24,044,028 | +0.02(+0.15%) |
Nov 01, 2006 | 15.04 | 15.09 | 14.97 | 15.01 | 16,257,310 | -0.03(-0.17%) |
Oct 31, 2006 | 15.07 | 15.11 | 14.97 | 15.04 | 18,894,310 | -0.01(-0.09%) |
Oct 30, 2006 | 15.12 | 15.19 | 15.02 | 15.05 | 17,048,068 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.13 | 15.05 | 15.08 | 20,966,440 | -0.09(-0.57%) |
Oct 26, 2006 | 15.18 | 15.19 | 15.09 | 15.17 | 27,983,838 | -0.02(-0.11%) |
Oct 25, 2006 | 15.17 | 15.22 | 15.13 | 15.19 | 21,935,236 | +0.05(+0.34%) |
Oct 24, 2006 | 15.14 | 15.20 | 15.09 | 15.14 | 32,518,348 | -0.08(-0.53%) |
Oct 23, 2006 | 15.05 | 15.29 | 15.03 | 15.22 | 47,019,212 | +0.17(+1.13%) |
Oct 20, 2006 | 14.55 | 15.17 | 14.52 | 15.05 | 83,315,488 | +0.59(+4.10%) |
Oct 19, 2006 | 14.39 | 14.53 | 14.35 | 14.45 | 54,879,256 | +0.31(+2.16%) |
Oct 18, 2006 | 14.14 | 14.21 | 14.07 | 14.15 | 31,341,378 | +0.05(+0.39%) |
Oct 17, 2006 | 14.19 | 14.24 | 14.08 | 14.09 | 25,182,782 | -0.15(-1.04%) |
Oct 16, 2006 | 14.21 | 14.32 | 14.16 | 14.24 | 22,633,402 | +0.07(+0.52%) |
Oct 13, 2006 | 14.20 | 14.23 | 14.12 | 14.17 | 25,833,410 | -0.01(-0.07%) |
Oct 12, 2006 | 14.23 | 14.24 | 14.15 | 14.18 | 17,154,954 | -0.02(-0.16%) |
Oct 11, 2006 | 14.16 | 14.21 | 14.13 | 14.20 | 16,176,215 | +0.02(+0.14%) |
Oct 10, 2006 | 14.31 | 14.32 | 14.14 | 14.18 | 40,154,992 | -0.12(-0.81%) |
Oct 09, 2006 | 14.34 | 14.37 | 14.22 | 14.30 | 23,824,978 | -0.11(-0.76%) |
Oct 06, 2006 | 14.43 | 14.45 | 14.37 | 14.41 | 15,700,517 | -0.02(-0.16%) |
Oct 05, 2006 | 14.39 | 14.47 | 14.38 | 14.43 | 13,904,610 | +0.01(+0.07%) |
Oct 04, 2006 | 14.09 | 14.43 | 14.09 | 14.42 | 15,911,489 | +0.08(+0.54%) |
Oct 03, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 16,708,462 | +0.02(+0.13%) |
Oct 02, 2006 | 14.45 | 14.46 | 14.32 | 14.32 | 14,682,007 | -0.06(-0.40%) |
Sep 29, 2006 | 14.42 | 14.47 | 14.36 | 14.38 | 14,315,680 | -0.09(-0.60%) |
Sep 28, 2006 | 14.42 | 14.48 | 14.38 | 14.47 | 15,083,446 | +0.08(+0.54%) |
Sep 27, 2006 | 14.34 | 14.45 | 14.27 | 14.39 | 17,617,602 | +0.02(+0.16%) |
Sep 26, 2006 | 14.31 | 14.40 | 14.26 | 14.37 | 16,485,372 | +0.08(+0.54%) |
Sep 25, 2006 | 14.22 | 14.36 | 14.16 | 14.29 | 19,583,468 | +0.13(+0.93%) |
Sep 22, 2006 | 14.19 | 14.23 | 14.14 | 14.16 | 15,056,414 | -0.07(-0.48%) |
Sep 21, 2006 | 14.31 | 14.34 | 14.18 | 14.23 | 18,781,834 | -0.08(-0.56%) |
Sep 20, 2006 | 14.30 | 14.35 | 14.25 | 14.31 | 12,876,158 | +0.02(+0.16%) |
Sep 19, 2006 | 14.33 | 14.34 | 14.23 | 14.28 | 12,882,993 | -0.02(-0.13%) |
Sep 18, 2006 | 14.40 | 14.42 | 14.25 | 14.30 | 13,933,816 | -0.05(-0.36%) |
Sep 15, 2006 | 14.39 | 14.43 | 14.31 | 14.35 | 24,618,222 | +0.01(+0.04%) |
Sep 14, 2006 | 14.30 | 14.40 | 14.30 | 14.35 | 12,117,402 | -0.01(-0.07%) |
Sep 13, 2006 | 14.41 | 14.41 | 14.31 | 14.36 | 16,771,847 | -0.05(-0.38%) |
Sep 12, 2006 | 14.31 | 14.47 | 14.31 | 14.41 | 16,002,838 | +0.07(+0.52%) |
Sep 11, 2006 | 14.26 | 14.44 | 14.26 | 14.34 | 13,974,209 | -0.02(-0.11%) |
Sep 08, 2006 | 14.30 | 14.38 | 14.26 | 14.35 | 13,432,330 | +0.04(+0.25%) |
Sep 07, 2006 | 14.37 | 14.39 | 14.28 | 14.32 | 22,953,744 | -0.07(-0.47%) |
Sep 06, 2006 | 14.36 | 14.44 | 14.33 | 14.39 | 15,314,925 | -0.09(-0.62%) |
Sep 05, 2006 | 14.49 | 14.51 | 14.42 | 14.48 | 12,653,689 | -0.03(-0.20%) |
Sep 01, 2006 | 14.48 | 14.52 | 14.44 | 14.51 | 12,198,498 | +0.08(+0.58%) |
Aug 31, 2006 | 14.52 | 14.53 | 14.42 | 14.42 | 11,351,501 | -0.05(-0.33%) |
Aug 30, 2006 | 14.55 | 14.61 | 14.46 | 14.47 | 18,827,818 | -0.06(-0.40%) |
Aug 29, 2006 | 14.38 | 14.53 | 14.37 | 14.53 | 21,905,096 | +0.14(+0.96%) |
Aug 28, 2006 | 14.33 | 14.48 | 14.27 | 14.39 | 13,855,517 | +0.06(+0.43%) |
Aug 25, 2006 | 14.31 | 14.36 | 14.27 | 14.33 | 7,807,846 | +0.00(+0.02%) |
Aug 24, 2006 | 14.26 | 14.35 | 14.22 | 14.33 | 16,042,298 | +0.06(+0.43%) |
Aug 23, 2006 | 14.27 | 14.30 | 14.20 | 14.26 | 11,746,725 | -0.03(-0.20%) |
Aug 22, 2006 | 14.25 | 14.33 | 14.20 | 14.29 | 12,456,077 | +0.07(+0.50%) |
Aug 21, 2006 | 14.27 | 14.33 | 14.19 | 14.22 | 12,938,610 | -0.04(-0.27%) |
Aug 18, 2006 | 14.08 | 14.30 | 14.08 | 14.26 | 15,478,048 | +0.04(+0.29%) |
Aug 17, 2006 | 14.21 | 14.26 | 14.14 | 14.22 | 14,785,474 | -0.05(-0.34%) |
Aug 16, 2006 | 14.29 | 14.31 | 14.23 | 14.27 | 15,286,029 | +0.00(+0.02%) |
Aug 15, 2006 | 14.24 | 14.27 | 14.20 | 14.26 | 14,760,617 | +0.11(+0.75%) |
Aug 14, 2006 | 14.16 | 14.21 | 14.12 | 14.16 | 13,249,942 | +0.07(+0.53%) |
Aug 11, 2006 | 14.07 | 14.12 | 14.04 | 14.08 | 8,820,142 | -0.05(-0.32%) |
Aug 10, 2006 | 14.09 | 14.22 | 14.07 | 14.13 | 13,097,383 | +0.05(+0.34%) |
Aug 09, 2006 | 14.14 | 14.19 | 14.07 | 14.08 | 11,991,875 | -0.02(-0.14%) |
Aug 08, 2006 | 14.10 | 14.16 | 14.06 | 14.10 | 12,681,342 | +0.06(+0.46%) |
Aug 07, 2006 | 14.11 | 14.15 | 13.99 | 14.04 | 15,581,204 | -0.08(-0.55%) |
Aug 04, 2006 | 14.22 | 14.22 | 14.08 | 14.11 | 15,196,544 | -0.05(-0.39%) |
Aug 03, 2006 | 14.23 | 14.27 | 14.13 | 14.17 | 17,676,326 | -0.09(-0.65%) |
Aug 02, 2006 | 14.25 | 14.32 | 14.22 | 14.26 | 14,169,335 | +0.00(+0.00%) |
Aug 01, 2006 | 14.32 | 14.37 | 14.24 | 14.26 | 14,128,632 | -0.06(-0.43%) |
Jul 31, 2006 | 14.33 | 14.42 | 14.30 | 14.32 | 19,988,322 | -0.01(-0.04%) |
Jul 28, 2006 | 14.32 | 14.38 | 14.26 | 14.33 | 19,933,638 | +0.07(+0.47%) |
Jul 27, 2006 | 14.34 | 14.37 | 14.23 | 14.26 | 19,916,548 | -0.04(-0.31%) |
Jul 26, 2006 | 14.19 | 14.37 | 14.17 | 14.31 | 25,839,936 | +0.06(+0.45%) |
Jul 25, 2006 | 14.12 | 14.29 | 14.07 | 14.24 | 17,063,914 | +0.08(+0.57%) |
Jul 24, 2006 | 14.12 | 14.21 | 14.12 | 14.16 | 17,802,474 | +0.03(+0.23%) |
Jul 21, 2006 | 14.26 | 14.26 | 14.09 | 14.13 | 28,585,684 | +0.02(+0.14%) |
Jul 20, 2006 | 14.10 | 14.15 | 14.05 | 14.11 | 16,565,535 | +0.01(+0.05%) |
Jul 19, 2006 | 14.13 | 14.13 | 14.02 | 14.10 | 25,097,338 | +0.09(+0.62%) |
Jul 18, 2006 | 13.95 | 14.07 | 13.86 | 14.02 | 37,210,388 | +0.27(+1.99%) |
Jul 17, 2006 | 13.70 | 13.78 | 13.69 | 13.74 | 17,393,890 | +0.02(+0.12%) |
Jul 14, 2006 | 13.84 | 13.90 | 13.64 | 13.73 | 21,400,502 | -0.14(-1.04%) |
Jul 13, 2006 | 14.00 | 14.05 | 13.79 | 13.87 | 19,994,848 | -0.15(-1.08%) |
Jul 12, 2006 | 14.11 | 14.12 | 13.98 | 14.02 | 12,895,111 | -0.08(-0.55%) |
Jul 11, 2006 | 14.06 | 14.19 | 14.04 | 14.10 | 24,119,530 | +0.06(+0.41%) |
Jul 10, 2006 | 13.94 | 14.08 | 13.92 | 14.04 | 14,896,709 | +0.14(+1.04%) |
Jul 07, 2006 | 13.91 | 14.00 | 13.88 | 13.90 | 9,125,570 | -0.05(-0.35%) |
Jul 06, 2006 | 13.90 | 14.03 | 13.85 | 13.95 | 15,917,704 | +0.10(+0.72%) |
Jul 05, 2006 | 13.90 | 13.96 | 13.79 | 13.85 | 18,390,650 | -0.11(-0.81%) |
Jul 03, 2006 | 13.90 | 13.98 | 13.87 | 13.96 | 9,128,056 | +0.11(+0.81%) |
Jun 30, 2006 | 13.92 | 14.00 | 13.85 | 13.85 | 35,060,584 | -0.01(-0.09%) |
Jun 29, 2006 | 13.69 | 13.89 | 13.65 | 13.86 | 22,233,518 | +0.21(+1.51%) |
Jun 28, 2006 | 13.66 | 13.70 | 13.63 | 13.65 | 15,883,836 | -0.03(-0.21%) |
Jun 27, 2006 | 13.74 | 13.77 | 13.60 | 13.68 | 18,656,306 | -0.10(-0.75%) |
Jun 26, 2006 | 13.75 | 13.80 | 13.68 | 13.78 | 14,906,651 | +0.03(+0.19%) |
Jun 23, 2006 | 13.76 | 13.85 | 13.74 | 13.76 | 11,933,462 | -0.04(-0.28%) |
Jun 22, 2006 | 13.85 | 13.86 | 13.72 | 13.80 | 12,503,926 | -0.05(-0.33%) |
Jun 21, 2006 | 13.74 | 13.88 | 13.74 | 13.84 | 14,395,843 | +0.07(+0.49%) |
Jun 20, 2006 | 13.81 | 13.88 | 13.74 | 13.77 | 17,564,470 | -0.04(-0.30%) |
Jun 19, 2006 | 13.91 | 13.95 | 13.75 | 13.82 | 18,150,160 | -0.09(-0.65%) |
Jun 16, 2006 | 13.82 | 13.96 | 13.82 | 13.91 | 26,029,468 | +0.05(+0.39%) |
Jun 15, 2006 | 13.82 | 13.88 | 13.68 | 13.85 | 22,743,084 | +0.07(+0.54%) |
Jun 14, 2006 | 13.78 | 13.88 | 13.68 | 13.78 | 19,268,096 | -0.03(-0.23%) |
Jun 13, 2006 | 13.90 | 13.92 | 13.76 | 13.81 | 28,148,204 | -0.13(-0.92%) |
Jun 12, 2006 | 14.05 | 14.06 | 13.93 | 13.94 | 21,735,138 | -0.08(-0.55%) |
Jun 09, 2006 | 14.10 | 14.11 | 13.98 | 14.02 | 21,668,646 | +0.05(+0.37%) |
Jun 08, 2006 | 13.99 | 14.01 | 13.86 | 13.96 | 35,856,624 | +0.00(+0.02%) |
Jun 07, 2006 | 14.04 | 14.10 | 13.95 | 13.96 | 17,986,104 | -0.04(-0.28%) |
Jun 06, 2006 | 14.03 | 14.07 | 13.90 | 14.00 | 25,755,732 | +0.02(+0.16%) |
Jun 05, 2006 | 14.09 | 14.12 | 13.96 | 13.98 | 17,754,936 | -0.15(-1.05%) |
Jun 02, 2006 | 14.08 | 14.20 | 14.03 | 14.13 | 18,829,684 | -0.01(-0.07%) |
Jun 01, 2006 | 14.15 | 14.18 | 14.05 | 14.14 | 15,494,205 | -0.04(-0.25%) |
May 31, 2006 | 14.06 | 14.19 | 14.02 | 14.17 | 22,677,212 | +0.12(+0.82%) |
May 30, 2006 | 14.23 | 14.26 | 14.04 | 14.05 | 25,870,074 | -0.26(-1.84%) |
May 26, 2006 | 14.32 | 14.41 | 14.23 | 14.32 | 19,166,182 | +0.04(+0.27%) |
May 25, 2006 | 14.22 | 14.28 | 14.11 | 14.28 | 21,944,556 | +0.11(+0.77%) |
May 24, 2006 | 14.01 | 14.22 | 13.98 | 14.17 | 31,901,900 | +0.14(+1.03%) |
May 23, 2006 | 14.07 | 14.09 | 14.01 | 14.03 | 21,319,408 | -0.01(-0.05%) |
May 22, 2006 | 14.02 | 14.07 | 13.96 | 14.03 | 24,412,842 | -0.02(-0.11%) |
May 19, 2006 | 14.08 | 14.08 | 13.93 | 14.05 | 24,879,530 | +0.03(+0.23%) |
May 18, 2006 | 14.03 | 14.14 | 13.96 | 14.02 | 23,887,120 | +0.00(+0.00%) |
May 17, 2006 | 14.08 | 14.15 | 13.90 | 14.02 | 30,857,290 | -0.09(-0.66%) |
May 16, 2006 | 14.21 | 14.23 | 14.05 | 14.11 | 26,379,330 | -0.03(-0.23%) |
May 15, 2006 | 13.90 | 14.16 | 13.86 | 14.14 | 28,932,128 | +0.24(+1.76%) |
May 12, 2006 | 13.93 | 13.96 | 13.87 | 13.90 | 22,942,560 | -0.06(-0.46%) |
May 11, 2006 | 14.01 | 14.03 | 13.93 | 13.96 | 26,362,862 | -0.06(-0.46%) |
May 10, 2006 | 14.05 | 14.08 | 13.99 | 14.03 | 23,151,668 | -0.03(-0.21%) |
May 09, 2006 | 13.90 | 14.05 | 13.90 | 14.05 | 21,640,372 | +0.10(+0.69%) |
May 08, 2006 | 13.79 | 14.08 | 13.78 | 13.96 | 42,502,724 | +0.21(+1.55%) |
May 05, 2006 | 13.60 | 13.80 | 13.53 | 13.75 | 29,452,256 | +0.20(+1.50%) |
May 04, 2006 | 13.50 | 13.56 | 13.45 | 13.54 | 20,665,050 | +0.05(+0.38%) |
May 03, 2006 | 13.57 | 13.59 | 13.46 | 13.49 | 22,236,314 | -0.10(-0.76%) |
May 02, 2006 | 13.55 | 13.61 | 13.51 | 13.59 | 16,392,159 | +0.09(+0.64%) |
May 01, 2006 | 13.55 | 13.58 | 13.49 | 13.51 | 20,608,812 | +0.00(+0.02%) |
Apr 28, 2006 | 13.52 | 13.55 | 13.46 | 13.50 | 17,653,644 | -0.03(-0.21%) |
Apr 27, 2006 | 13.40 | 13.56 | 13.39 | 13.53 | 20,795,860 | +0.11(+0.79%) |
Apr 26, 2006 | 13.31 | 13.45 | 13.31 | 13.43 | 19,028,848 | +0.12(+0.89%) |
Apr 25, 2006 | 13.37 | 13.40 | 13.28 | 13.31 | 19,576,010 | -0.07(-0.51%) |
Apr 24, 2006 | 13.44 | 13.49 | 13.36 | 13.38 | 19,353,542 | -0.09(-0.69%) |
Apr 21, 2006 | 13.52 | 13.52 | 13.42 | 13.47 | 20,368,012 | +0.01(+0.10%) |
Apr 20, 2006 | 13.43 | 13.59 | 13.37 | 13.46 | 19,025,742 | +0.04(+0.29%) |
Apr 19, 2006 | 13.35 | 13.56 | 13.32 | 13.42 | 25,909,534 | +0.13(+0.94%) |
Apr 18, 2006 | 13.21 | 13.35 | 13.21 | 13.29 | 17,909,980 | +0.08(+0.63%) |
Apr 17, 2006 | 13.29 | 13.32 | 13.15 | 13.21 | 14,402,679 | -0.07(-0.53%) |
Apr 13, 2006 | 13.24 | 13.33 | 13.22 | 13.28 | 14,027,030 | +0.04(+0.27%) |
Apr 12, 2006 | 13.28 | 13.30 | 13.16 | 13.24 | 15,551,065 | -0.05(-0.34%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.22 | 13.29 | 17,221,446 | -0.06(-0.46%) |
Apr 10, 2006 | 13.31 | 13.36 | 13.27 | 13.35 | 12,003,061 | +0.04(+0.31%) |
Apr 07, 2006 | 13.45 | 13.48 | 13.30 | 13.31 | 18,477,026 | -0.11(-0.82%) |
Apr 06, 2006 | 13.52 | 13.52 | 13.38 | 13.42 | 17,071,062 | -0.08(-0.62%) |
Apr 05, 2006 | 13.53 | 13.54 | 13.44 | 13.50 | 20,427,358 | -0.04(-0.31%) |
Apr 04, 2006 | 13.43 | 13.56 | 13.41 | 13.54 | 14,382,172 | +0.07(+0.50%) |