Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.29 | 21.33 | 20.92 | 21.25 | 2,614,504 | -0.07(-0.33%) |
Mar 29, 2007 | 21.62 | 21.73 | 21.11 | 21.32 | 2,846,537 | -0.08(-0.37%) |
Mar 28, 2007 | 21.42 | 21.64 | 21.24 | 21.40 | 2,752,493 | -0.33(-1.52%) |
Mar 27, 2007 | 21.55 | 21.98 | 21.46 | 21.73 | 3,034,030 | +0.06(+0.28%) |
Mar 26, 2007 | 21.35 | 21.90 | 21.30 | 21.67 | 2,719,476 | +0.12(+0.56%) |
Mar 23, 2007 | 21.69 | 21.93 | 21.52 | 21.55 | 3,133,133 | -0.08(-0.37%) |
Mar 22, 2007 | 21.17 | 21.75 | 21.00 | 21.63 | 5,474,435 | +0.48(+2.27%) |
Mar 21, 2007 | 20.92 | 21.50 | 20.56 | 21.15 | 5,298,492 | +0.10(+0.48%) |
Mar 20, 2007 | 21.03 | 21.64 | 20.91 | 21.05 | 12,738,676 | +1.22(+6.15%) |
Mar 19, 2007 | 20.17 | 20.33 | 19.71 | 19.83 | 5,392,373 | -0.24(-1.20%) |
Mar 16, 2007 | 20.20 | 20.34 | 19.94 | 20.07 | 3,387,231 | -0.21(-1.04%) |
Mar 15, 2007 | 20.29 | 20.64 | 20.10 | 20.28 | 4,140,927 | +0.05(+0.25%) |
Mar 14, 2007 | 19.91 | 20.30 | 19.67 | 20.23 | 4,159,291 | +0.32(+1.61%) |
Mar 13, 2007 | 20.53 | 20.77 | 19.80 | 19.91 | 3,755,250 | -0.62(-3.02%) |
Mar 12, 2007 | 20.67 | 20.75 | 20.08 | 20.53 | 2,811,232 | +0.23(+1.13%) |
Mar 09, 2007 | 20.35 | 20.68 | 20.12 | 20.30 | 3,872,636 | +0.26(+1.30%) |
Mar 08, 2007 | 20.40 | 20.60 | 19.89 | 20.04 | 3,264,492 | +0.09(+0.45%) |
Mar 07, 2007 | 19.73 | 20.18 | 19.58 | 19.95 | 3,887,806 | +0.13(+0.66%) |
Mar 06, 2007 | 19.79 | 20.12 | 19.33 | 19.82 | 3,964,052 | +0.57(+2.96%) |
Mar 05, 2007 | 19.20 | 19.74 | 19.13 | 19.25 | 4,179,504 | -0.37(-1.89%) |
Mar 02, 2007 | 20.10 | 20.49 | 19.41 | 19.62 | 6,929,890 | -0.69(-3.40%) |
Mar 01, 2007 | 19.23 | 20.79 | 18.87 | 20.31 | 8,730,992 | +0.39(+1.96%) |
Feb 28, 2007 | 20.48 | 20.52 | 19.73 | 19.92 | 3,905,095 | -0.28(-1.39%) |
Feb 27, 2007 | 20.66 | 20.85 | 19.85 | 20.20 | 5,162,028 | -1.21(-5.65%) |
Feb 26, 2007 | 22.08 | 22.09 | 21.01 | 21.41 | 3,811,247 | -0.38(-1.74%) |
Feb 23, 2007 | 21.90 | 22.08 | 21.65 | 21.79 | 2,951,853 | -0.11(-0.50%) |
Feb 22, 2007 | 22.07 | 22.32 | 21.73 | 21.90 | 2,645,498 | -0.05(-0.23%) |
Feb 21, 2007 | 21.91 | 22.18 | 21.73 | 21.95 | 2,936,040 | -0.23(-1.04%) |
Feb 20, 2007 | 22.45 | 22.45 | 21.90 | 22.18 | 3,978,499 | -0.46(-2.03%) |
Feb 16, 2007 | 22.84 | 23.08 | 22.29 | 22.64 | 8,244,138 | +0.19(+0.85%) |
Feb 15, 2007 | 22.20 | 22.54 | 21.91 | 22.45 | 4,825,298 | +0.45(+2.05%) |
Feb 14, 2007 | 21.90 | 22.17 | 21.83 | 22.00 | 4,030,670 | +0.15(+0.69%) |
Feb 13, 2007 | 22.05 | 22.44 | 21.57 | 21.85 | 4,694,460 | -0.01(-0.05%) |
Feb 12, 2007 | 22.77 | 22.89 | 21.69 | 21.86 | 6,415,709 | -0.49(-2.19%) |
Feb 09, 2007 | 23.23 | 23.44 | 22.29 | 22.35 | 6,847,209 | -0.82(-3.54%) |
Feb 08, 2007 | 23.00 | 23.95 | 22.00 | 23.17 | 14,102,829 | +0.86(+3.85%) |
Feb 07, 2007 | 22.17 | 22.98 | 21.79 | 22.31 | 8,331,648 | +0.01(+0.04%) |
Feb 06, 2007 | 23.05 | 23.30 | 22.24 | 22.30 | 16,523,618 | -1.20(-5.11%) |
Feb 05, 2007 | 22.50 | 23.55 | 19.95 | 23.50 | 40,080,832 | +4.58(+24.21%) |
Feb 02, 2007 | 18.71 | 19.35 | 18.65 | 18.92 | 3,681,651 | +0.23(+1.23%) |
Feb 01, 2007 | 18.78 | 18.84 | 18.50 | 18.69 | 2,528,717 | +0.10(+0.54%) |
Jan 31, 2007 | 18.44 | 18.80 | 18.23 | 18.59 | 3,038,768 | +0.02(+0.11%) |
Jan 30, 2007 | 18.22 | 18.98 | 18.20 | 18.57 | 4,575,229 | +0.32(+1.75%) |
Jan 29, 2007 | 18.74 | 18.80 | 18.15 | 18.25 | 5,509,766 | -0.71(-3.74%) |
Jan 26, 2007 | 17.51 | 19.36 | 17.49 | 18.96 | 14,349,104 | +1.57(+9.03%) |
Jan 25, 2007 | 17.85 | 18.20 | 17.32 | 17.39 | 6,381,836 | -0.80(-4.40%) |
Jan 24, 2007 | 17.54 | 18.34 | 17.53 | 18.19 | 4,139,677 | +0.71(+4.06%) |
Jan 23, 2007 | 17.52 | 17.90 | 17.36 | 17.48 | 2,811,201 | +0.01(+0.06%) |
Jan 22, 2007 | 18.08 | 18.09 | 17.31 | 17.47 | 5,012,104 | -0.38(-2.13%) |
Jan 19, 2007 | 17.81 | 18.15 | 17.60 | 17.85 | 3,728,601 | -0.14(-0.78%) |
Jan 18, 2007 | 18.86 | 19.07 | 17.90 | 17.99 | 4,180,269 | -1.11(-5.81%) |
Jan 17, 2007 | 18.97 | 19.36 | 18.71 | 19.10 | 2,482,424 | +0.12(+0.63%) |
Jan 16, 2007 | 19.29 | 19.40 | 18.80 | 18.98 | 3,231,456 | -0.32(-1.66%) |
Jan 12, 2007 | 19.30 | 19.56 | 19.05 | 19.30 | 2,334,742 | -0.08(-0.41%) |
Jan 11, 2007 | 19.60 | 19.99 | 19.21 | 19.38 | 4,895,237 | +0.43(+2.27%) |
Jan 10, 2007 | 18.39 | 19.10 | 18.35 | 18.95 | 2,888,737 | +0.29(+1.55%) |
Jan 09, 2007 | 18.85 | 18.92 | 18.45 | 18.66 | 3,300,079 | -0.17(-0.90%) |
Jan 08, 2007 | 19.25 | 19.25 | 18.75 | 18.83 | 3,285,844 | -0.34(-1.77%) |
Jan 05, 2007 | 19.24 | 19.48 | 18.92 | 19.17 | 3,228,579 | -0.33(-1.69%) |
Jan 04, 2007 | 19.20 | 19.59 | 18.77 | 19.50 | 4,432,451 | +0.34(+1.77%) |
Jan 03, 2007 | 20.00 | 20.36 | 18.65 | 19.16 | 6,766,010 | +0.23(+1.22%) |
Dec 29, 2006 | 19.14 | 19.40 | 18.86 | 18.93 | 3,215,703 | -0.25(-1.30%) |
Dec 28, 2006 | 18.85 | 19.22 | 18.77 | 19.18 | 2,713,693 | +0.35(+1.86%) |
Dec 27, 2006 | 18.77 | 19.00 | 18.65 | 18.83 | 1,819,419 | +0.06(+0.32%) |
Dec 26, 2006 | 18.65 | 19.05 | 18.63 | 18.77 | 1,764,552 | -0.02(-0.11%) |
Dec 22, 2006 | 19.12 | 19.25 | 18.75 | 18.79 | 2,827,946 | -0.30(-1.57%) |
Dec 21, 2006 | 19.52 | 19.83 | 19.01 | 19.09 | 3,510,009 | -0.51(-2.60%) |
Dec 20, 2006 | 19.41 | 19.88 | 19.31 | 19.60 | 3,856,339 | +0.22(+1.14%) |
Dec 19, 2006 | 19.51 | 19.69 | 19.12 | 19.38 | 4,164,728 | -0.49(-2.47%) |
Dec 18, 2006 | 20.05 | 20.45 | 19.77 | 19.87 | 4,603,434 | -0.16(-0.80%) |
Dec 15, 2006 | 20.78 | 20.91 | 19.80 | 20.03 | 5,245,390 | -0.50(-2.44%) |
Dec 14, 2006 | 20.10 | 20.75 | 19.74 | 20.53 | 4,648,182 | +0.43(+2.14%) |
Dec 13, 2006 | 20.68 | 20.85 | 19.91 | 20.10 | 4,171,840 | -0.52(-2.52%) |
Dec 12, 2006 | 20.73 | 20.95 | 20.31 | 20.62 | 3,865,220 | -0.30(-1.43%) |
Dec 11, 2006 | 21.19 | 21.58 | 20.83 | 20.92 | 3,418,924 | -0.38(-1.78%) |
Dec 08, 2006 | 21.21 | 21.63 | 21.07 | 21.30 | 3,780,916 | -0.19(-0.88%) |
Dec 07, 2006 | 22.00 | 22.33 | 21.46 | 21.49 | 4,170,733 | -0.39(-1.78%) |
Dec 06, 2006 | 21.71 | 22.29 | 21.60 | 21.88 | 3,519,744 | -0.07(-0.32%) |
Dec 05, 2006 | 21.97 | 22.45 | 21.72 | 21.95 | 5,601,915 | +0.08(+0.37%) |
Dec 04, 2006 | 21.59 | 22.18 | 21.36 | 21.87 | 5,199,027 | +0.36(+1.67%) |
Dec 01, 2006 | 22.16 | 22.35 | 21.13 | 21.51 | 7,367,441 | -0.79(-3.54%) |
Nov 30, 2006 | 22.39 | 22.74 | 21.85 | 22.30 | 9,375,100 | +0.40(+1.83%) |
Nov 29, 2006 | 22.64 | 22.89 | 21.55 | 21.90 | 7,608,394 | -0.29(-1.31%) |
Nov 28, 2006 | 21.78 | 22.55 | 21.57 | 22.19 | 9,361,248 | +0.45(+2.07%) |
Nov 27, 2006 | 23.73 | 23.83 | 21.74 | 21.74 | 15,576,236 | -1.36(-5.89%) |
Nov 24, 2006 | 21.02 | 23.50 | 21.02 | 23.10 | 10,683,256 | +1.71(+7.99%) |
Nov 22, 2006 | 21.22 | 21.47 | 21.04 | 21.39 | 5,039,530 | +0.37(+1.76%) |
Nov 21, 2006 | 21.42 | 21.73 | 20.95 | 21.02 | 6,088,359 | -0.18(-0.85%) |
Nov 20, 2006 | 20.75 | 21.60 | 20.25 | 21.20 | 11,887,335 | +0.08(+0.38%) |
Nov 17, 2006 | 22.60 | 23.50 | 21.02 | 21.12 | 24,523,286 | -0.60(-2.76%) |
Nov 16, 2006 | 18.40 | 21.88 | 18.10 | 21.72 | 36,301,636 | +5.07(+30.45%) |
Nov 15, 2006 | 16.99 | 17.14 | 16.57 | 16.65 | 3,777,180 | -0.20(-1.19%) |
Nov 14, 2006 | 16.53 | 16.87 | 16.40 | 16.85 | 2,895,338 | +0.36(+2.18%) |
Nov 13, 2006 | 16.31 | 16.70 | 16.29 | 16.49 | 3,024,816 | +0.10(+0.61%) |
Nov 10, 2006 | 16.15 | 16.40 | 15.92 | 16.39 | 2,399,740 | +0.40(+2.50%) |
Nov 09, 2006 | 16.46 | 16.53 | 15.87 | 15.99 | 3,851,019 | -0.34(-2.08%) |
Nov 08, 2006 | 16.28 | 16.45 | 16.10 | 16.33 | 3,812,962 | -0.18(-1.09%) |
Nov 07, 2006 | 16.67 | 16.95 | 16.45 | 16.51 | 3,139,419 | -0.10(-0.60%) |
Nov 06, 2006 | 16.42 | 16.78 | 16.42 | 16.61 | 2,443,491 | +0.20(+1.22%) |
Nov 03, 2006 | 16.48 | 16.48 | 16.11 | 16.41 | 2,139,837 | +0.24(+1.48%) |
Nov 02, 2006 | 16.04 | 16.52 | 16.01 | 16.17 | 3,291,513 | +0.03(+0.19%) |
Nov 01, 2006 | 16.66 | 16.68 | 16.06 | 16.14 | 2,801,541 | -0.42(-2.54%) |
Oct 31, 2006 | 16.66 | 16.75 | 16.32 | 16.56 | 3,028,375 | -0.07(-0.42%) |
Oct 30, 2006 | 16.45 | 16.88 | 16.39 | 16.63 | 3,452,245 | +0.24(+1.46%) |
Oct 27, 2006 | 16.98 | 17.11 | 16.26 | 16.39 | 4,719,080 | -0.61(-3.59%) |
Oct 26, 2006 | 17.03 | 17.08 | 16.75 | 17.00 | 3,245,249 | +0.23(+1.37%) |
Oct 25, 2006 | 16.55 | 16.89 | 16.46 | 16.77 | 3,532,985 | +0.25(+1.51%) |
Oct 24, 2006 | 16.75 | 17.00 | 16.40 | 16.52 | 3,939,314 | -0.24(-1.43%) |
Oct 23, 2006 | 16.79 | 17.20 | 16.66 | 16.76 | 5,604,902 | +0.05(+0.30%) |
Oct 20, 2006 | 17.54 | 17.64 | 16.42 | 16.71 | 10,895,800 | -1.58(-8.64%) |
Oct 19, 2006 | 17.71 | 18.37 | 17.63 | 18.29 | 5,176,216 | +0.34(+1.89%) |
Oct 18, 2006 | 18.78 | 18.90 | 17.90 | 17.95 | 6,930,493 | -0.66(-3.55%) |
Oct 17, 2006 | 19.01 | 19.07 | 18.56 | 18.61 | 4,677,029 | -0.53(-2.77%) |
Oct 16, 2006 | 19.25 | 19.60 | 19.03 | 19.14 | 4,344,478 | -0.09(-0.47%) |
Oct 13, 2006 | 18.76 | 19.59 | 18.53 | 19.23 | 9,926,684 | +0.31(+1.64%) |
Oct 12, 2006 | 19.41 | 19.61 | 18.58 | 18.92 | 10,813,183 | -0.21(-1.10%) |
Oct 11, 2006 | 18.68 | 19.50 | 18.56 | 19.13 | 25,565,392 | +1.85(+10.71%) |
Oct 10, 2006 | 17.69 | 17.74 | 17.20 | 17.28 | 3,601,620 | -0.26(-1.48%) |
Oct 09, 2006 | 16.99 | 17.79 | 16.86 | 17.54 | 5,068,260 | +0.43(+2.51%) |
Oct 06, 2006 | 17.18 | 17.34 | 17.00 | 17.11 | 3,237,894 | -0.26(-1.50%) |
Oct 05, 2006 | 17.43 | 17.82 | 17.25 | 17.37 | 4,382,851 | +0.02(+0.12%) |
Oct 04, 2006 | 16.74 | 17.41 | 16.70 | 17.35 | 4,812,236 | +0.50(+2.97%) |
Oct 03, 2006 | 17.00 | 17.12 | 16.76 | 16.85 | 4,261,364 | -0.29(-1.69%) |
Oct 02, 2006 | 17.25 | 17.55 | 16.95 | 17.14 | 3,685,516 | -0.30(-1.72%) |
Sep 29, 2006 | 17.70 | 17.84 | 17.37 | 17.44 | 3,371,808 | -0.28(-1.58%) |
Sep 28, 2006 | 18.00 | 18.16 | 17.47 | 17.72 | 4,717,743 | -0.18(-1.01%) |
Sep 27, 2006 | 17.82 | 18.58 | 17.57 | 17.90 | 9,992,435 | +0.24(+1.36%) |
Sep 26, 2006 | 18.27 | 18.42 | 17.32 | 17.66 | 10,062,227 | -0.29(-1.62%) |
Sep 25, 2006 | 17.04 | 17.95 | 16.91 | 17.95 | 9,515,765 | +1.37(+8.26%) |
Sep 22, 2006 | 16.41 | 16.69 | 16.25 | 16.58 | 9,680,979 | -0.64(-3.72%) |
Sep 21, 2006 | 17.97 | 17.97 | 17.03 | 17.22 | 11,913,180 | -1.06(-5.80%) |
Sep 20, 2006 | 18.69 | 18.82 | 18.21 | 18.28 | 6,722,672 | -0.03(-0.16%) |
Sep 19, 2006 | 18.72 | 18.83 | 18.10 | 18.31 | 8,471,493 | -0.54(-2.86%) |
Sep 18, 2006 | 18.35 | 18.97 | 18.15 | 18.85 | 10,397,926 | +0.74(+4.09%) |
Sep 15, 2006 | 18.93 | 19.15 | 17.92 | 18.11 | 13,797,154 | -0.93(-4.88%) |
Sep 14, 2006 | 18.95 | 19.10 | 18.52 | 19.04 | 10,923,651 | +0.53(+2.86%) |
Sep 13, 2006 | 18.84 | 19.25 | 18.34 | 18.51 | 14,894,153 | +0.14(+0.76%) |
Sep 12, 2006 | 17.79 | 18.50 | 17.55 | 18.37 | 11,410,618 | +0.75(+4.26%) |
Sep 11, 2006 | 17.00 | 18.02 | 16.87 | 17.62 | 11,600,586 | +0.50(+2.92%) |
Sep 08, 2006 | 17.11 | 17.20 | 16.83 | 17.12 | 7,720,162 | +0.37(+2.21%) |
Sep 07, 2006 | 16.61 | 17.09 | 16.05 | 16.75 | 12,689,600 | -0.20(-1.18%) |
Sep 06, 2006 | 17.36 | 17.47 | 16.85 | 16.95 | 14,022,790 | -0.32(-1.85%) |
Sep 05, 2006 | 16.77 | 17.53 | 16.73 | 17.27 | 21,139,870 | +1.39(+8.75%) |
Sep 01, 2006 | 16.11 | 16.15 | 15.28 | 15.88 | 10,931,076 | +0.01(+0.06%) |
Aug 31, 2006 | 16.35 | 16.49 | 15.61 | 15.87 | 15,745,425 | +0.23(+1.47%) |
Aug 30, 2006 | 14.56 | 15.74 | 14.50 | 15.64 | 19,583,784 | +1.35(+9.45%) |
Aug 29, 2006 | 14.20 | 14.31 | 13.90 | 14.29 | 7,077,525 | +0.43(+3.10%) |
Aug 28, 2006 | 13.85 | 14.09 | 13.69 | 13.86 | 4,863,424 | +0.10(+0.73%) |
Aug 25, 2006 | 14.30 | 14.39 | 13.51 | 13.76 | 13,401,869 | -0.16(-1.15%) |
Aug 24, 2006 | 13.78 | 14.40 | 13.58 | 13.92 | 25,757,018 | +0.73(+5.53%) |
Aug 23, 2006 | 11.66 | 13.48 | 11.64 | 13.19 | 36,824,112 | +1.98(+17.66%) |
Aug 22, 2006 | 12.36 | 12.55 | 11.05 | 11.21 | 13,908,247 | -1.20(-9.67%) |
Aug 21, 2006 | 12.39 | 12.47 | 12.11 | 12.41 | 6,047,545 | +0.46(+3.85%) |
Aug 18, 2006 | 11.73 | 11.98 | 11.50 | 11.95 | 4,528,820 | +0.22(+1.88%) |
Aug 17, 2006 | 11.38 | 12.18 | 11.23 | 11.73 | 6,642,860 | +0.05(+0.43%) |
Aug 16, 2006 | 11.56 | 11.99 | 11.42 | 11.68 | 5,220,726 | +0.29(+2.55%) |
Aug 15, 2006 | 11.27 | 11.43 | 11.02 | 11.39 | 5,566,889 | +0.51(+4.69%) |
Aug 14, 2006 | 10.47 | 11.27 | 10.41 | 10.88 | 6,578,522 | +0.62(+6.04%) |
Aug 11, 2006 | 10.77 | 10.84 | 10.25 | 10.26 | 4,610,329 | -0.54(-5.00%) |
Aug 10, 2006 | 10.51 | 10.99 | 10.50 | 10.80 | 4,808,216 | +0.00(+0.00%) |
Aug 09, 2006 | 11.27 | 11.34 | 10.68 | 10.80 | 6,190,922 | -0.33(-2.96%) |
Aug 08, 2006 | 11.01 | 11.38 | 10.93 | 11.13 | 7,556,738 | +0.21(+1.92%) |
Aug 07, 2006 | 11.24 | 11.47 | 10.86 | 10.92 | 9,386,848 | -0.46(-4.04%) |
Aug 04, 2006 | 11.84 | 11.90 | 11.19 | 11.38 | 10,907,922 | -0.02(-0.18%) |
Aug 03, 2006 | 11.79 | 12.15 | 11.31 | 11.40 | 21,428,004 | -1.25(-9.88%) |
Aug 02, 2006 | 16.98 | 16.98 | 11.80 | 12.65 | 27,491,512 | -4.33(-25.50%) |
Aug 01, 2006 | 17.38 | 17.38 | 16.58 | 16.98 | 5,151,500 | -0.65(-3.69%) |
Jul 31, 2006 | 16.45 | 18.04 | 16.18 | 17.63 | 10,374,919 | +1.98(+12.65%) |
Jul 28, 2006 | 15.86 | 15.90 | 15.29 | 15.65 | 5,089,710 | +0.86(+5.81%) |
Jul 27, 2006 | 15.51 | 15.60 | 14.76 | 14.79 | 3,139,463 | -0.65(-4.21%) |
Jul 26, 2006 | 14.87 | 16.19 | 14.36 | 15.44 | 9,969,272 | +0.48(+3.21%) |
Jul 25, 2006 | 15.14 | 15.25 | 14.63 | 14.96 | 3,949,609 | +0.09(+0.61%) |
Jul 24, 2006 | 14.99 | 15.54 | 14.54 | 14.87 | 6,433,601 | -0.12(-0.80%) |
Jul 21, 2006 | 16.70 | 16.73 | 14.90 | 14.99 | 7,535,038 | -1.89(-11.20%) |
Jul 20, 2006 | 17.15 | 17.50 | 16.65 | 16.88 | 5,037,150 | +0.11(+0.66%) |
Jul 19, 2006 | 17.10 | 17.69 | 16.60 | 16.77 | 14,697,289 | -2.83(-14.44%) |
Jul 18, 2006 | 20.89 | 20.93 | 18.67 | 19.60 | 11,539,084 | -2.00(-9.26%) |
Jul 17, 2006 | 22.07 | 22.47 | 20.97 | 21.60 | 3,290,568 | -0.44(-2.00%) |
Jul 14, 2006 | 22.10 | 22.59 | 21.64 | 22.04 | 2,520,011 | -0.11(-0.50%) |
Jul 13, 2006 | 22.01 | 23.26 | 21.70 | 22.15 | 4,024,155 | -0.21(-0.94%) |
Jul 12, 2006 | 23.46 | 23.46 | 22.20 | 22.36 | 3,143,147 | -1.03(-4.40%) |
Jul 11, 2006 | 22.69 | 23.44 | 22.05 | 23.39 | 4,499,714 | +0.56(+2.45%) |
Jul 10, 2006 | 24.18 | 24.20 | 22.67 | 22.83 | 2,986,330 | -0.98(-4.10%) |
Jul 07, 2006 | 24.10 | 24.30 | 23.30 | 23.81 | 3,601,541 | -0.52(-2.16%) |
Jul 06, 2006 | 25.00 | 25.38 | 24.12 | 24.33 | 5,909,745 | +0.03(+0.12%) |
Jul 05, 2006 | 24.04 | 24.89 | 23.79 | 24.30 | 9,652,746 | +1.53(+6.72%) |
Jul 03, 2006 | 22.60 | 22.94 | 22.03 | 22.77 | 2,218,569 | -0.04(-0.18%) |
Jun 30, 2006 | 21.50 | 22.81 | 21.00 | 22.81 | 12,960,557 | +1.32(+6.14%) |
Jun 29, 2006 | 20.70 | 21.49 | 20.60 | 21.49 | 5,098,600 | +0.94(+4.57%) |
Jun 28, 2006 | 20.04 | 20.89 | 19.79 | 20.55 | 15,013,816 | -2.58(-11.15%) |
Jun 27, 2006 | 23.97 | 24.05 | 23.10 | 23.13 | 3,136,547 | -0.71(-2.98%) |
Jun 26, 2006 | 24.21 | 24.45 | 23.64 | 23.84 | 3,840,900 | -0.03(-0.13%) |
Jun 23, 2006 | 22.46 | 24.37 | 22.29 | 23.87 | 8,398,634 | +1.43(+6.37%) |
Jun 22, 2006 | 22.87 | 23.00 | 22.13 | 22.44 | 4,343,170 | -0.09(-0.40%) |
Jun 21, 2006 | 21.83 | 22.79 | 21.83 | 22.53 | 3,142,808 | +0.79(+3.63%) |
Jun 20, 2006 | 22.39 | 22.63 | 21.66 | 21.74 | 3,543,828 | -0.59(-2.64%) |
Jun 19, 2006 | 22.69 | 23.24 | 22.15 | 22.33 | 4,889,605 | +0.03(+0.13%) |
Jun 16, 2006 | 22.87 | 22.89 | 22.19 | 22.30 | 4,344,453 | -0.74(-3.21%) |
Jun 15, 2006 | 22.19 | 23.14 | 22.01 | 23.04 | 4,470,893 | +1.33(+6.13%) |
Jun 14, 2006 | 21.53 | 22.34 | 21.20 | 21.71 | 5,175,952 | +0.14(+0.65%) |
Jun 13, 2006 | 22.38 | 22.80 | 21.52 | 21.57 | 6,429,004 | -0.93(-4.13%) |
Jun 12, 2006 | 24.18 | 24.40 | 22.44 | 22.50 | 6,837,086 | -2.01(-8.22%) |
Jun 09, 2006 | 25.27 | 25.66 | 24.37 | 24.51 | 4,235,263 | -0.38(-1.51%) |
Jun 08, 2006 | 25.60 | 25.70 | 24.28 | 24.89 | 7,230,532 | -1.03(-3.97%) |
Jun 07, 2006 | 26.78 | 27.17 | 25.80 | 25.92 | 4,052,759 | -0.63(-2.37%) |
Jun 06, 2006 | 26.75 | 26.75 | 25.80 | 26.55 | 5,321,901 | +0.23(+0.87%) |
Jun 05, 2006 | 27.18 | 27.83 | 26.21 | 26.32 | 6,208,942 | -1.25(-4.53%) |
Jun 02, 2006 | 28.36 | 29.79 | 27.18 | 27.57 | 12,352,412 | -1.18(-4.10%) |
Jun 01, 2006 | 25.59 | 29.08 | 25.59 | 28.75 | 18,415,532 | +4.49(+18.51%) |
May 31, 2006 | 25.15 | 25.36 | 23.87 | 24.26 | 9,245,320 | -1.58(-6.11%) |
May 30, 2006 | 26.91 | 27.16 | 25.72 | 25.84 | 2,927,060 | -1.24(-4.58%) |
May 26, 2006 | 27.10 | 27.50 | 26.57 | 27.08 | 2,530,563 | +0.29(+1.09%) |
May 25, 2006 | 26.91 | 27.29 | 26.00 | 26.79 | 2,840,207 | +0.29(+1.09%) |
May 24, 2006 | 27.15 | 28.49 | 25.40 | 26.50 | 8,209,845 | -0.65(-2.39%) |
May 23, 2006 | 25.91 | 28.30 | 25.44 | 27.15 | 10,169,154 | +1.78(+7.02%) |
May 22, 2006 | 26.99 | 27.29 | 25.12 | 25.37 | 6,273,033 | -2.01(-7.34%) |
May 19, 2006 | 28.10 | 28.38 | 26.64 | 27.38 | 5,144,748 | -0.72(-2.56%) |
May 18, 2006 | 29.71 | 29.99 | 28.05 | 28.10 | 3,234,098 | -0.99(-3.40%) |
May 17, 2006 | 30.23 | 30.56 | 29.05 | 29.09 | 3,296,245 | -1.44(-4.72%) |
May 16, 2006 | 30.14 | 30.90 | 29.70 | 30.53 | 3,438,311 | +0.52(+1.73%) |
May 15, 2006 | 31.26 | 32.10 | 29.21 | 30.01 | 5,322,800 | -1.65(-5.21%) |
May 12, 2006 | 32.31 | 32.47 | 31.05 | 31.66 | 4,424,155 | -1.22(-3.71%) |
May 11, 2006 | 35.39 | 35.55 | 32.42 | 32.88 | 5,973,909 | -2.72(-7.64%) |
May 10, 2006 | 37.55 | 37.55 | 35.25 | 35.60 | 2,950,905 | -1.86(-4.97%) |
May 09, 2006 | 37.05 | 37.79 | 36.79 | 37.46 | 2,395,320 | +0.30(+0.81%) |
May 08, 2006 | 36.81 | 37.34 | 36.57 | 37.16 | 1,982,489 | +0.30(+0.81%) |
May 05, 2006 | 36.86 | 38.20 | 36.61 | 36.86 | 2,585,634 | +0.36(+0.99%) |
May 04, 2006 | 35.88 | 37.10 | 35.53 | 36.50 | 3,830,998 | +0.73(+2.04%) |
May 03, 2006 | 36.77 | 37.02 | 34.34 | 35.77 | 8,923,050 | -1.57(-4.20%) |
May 02, 2006 | 38.81 | 39.25 | 37.06 | 37.34 | 3,390,737 | -1.14(-2.96%) |
May 01, 2006 | 38.80 | 39.80 | 37.82 | 38.48 | 3,106,970 | -0.35(-0.90%) |
Apr 28, 2006 | 40.10 | 40.40 | 38.66 | 38.83 | 3,233,600 | -1.17(-2.93%) |
Apr 27, 2006 | 38.67 | 40.90 | 38.00 | 40.00 | 6,037,915 | +0.69(+1.76%) |
Apr 26, 2006 | 41.50 | 41.82 | 37.70 | 39.31 | 11,591,919 | -2.16(-5.21%) |
Apr 25, 2006 | 44.49 | 45.00 | 41.22 | 41.47 | 9,974,675 | -2.95(-6.64%) |
Apr 24, 2006 | 38.64 | 46.85 | 37.50 | 44.42 | 23,652,522 | +5.82(+15.08%) |
Apr 21, 2006 | 40.66 | 40.72 | 37.39 | 38.60 | 9,915,735 | +0.10(+0.26%) |
Apr 20, 2006 | 45.11 | 46.14 | 29.52 | 38.50 | 25,104,084 | -8.10(-17.38%) |
Apr 19, 2006 | 46.79 | 46.99 | 45.65 | 46.60 | 5,245,085 | -0.20(-0.43%) |
Apr 18, 2006 | 45.06 | 46.89 | 44.92 | 46.80 | 5,477,453 | +1.74(+3.86%) |
Apr 17, 2006 | 44.84 | 46.38 | 44.80 | 45.06 | 7,283,356 | +1.39(+3.18%) |
Apr 13, 2006 | 42.43 | 44.19 | 42.42 | 43.67 | 5,884,211 | +1.50(+3.56%) |
Apr 12, 2006 | 40.80 | 42.29 | 40.77 | 42.17 | 2,422,031 | +1.37(+3.36%) |
Apr 11, 2006 | 41.67 | 42.15 | 40.21 | 40.80 | 2,946,851 | -0.83(-1.99%) |
Apr 10, 2006 | 42.07 | 42.56 | 41.54 | 41.63 | 3,188,697 | -0.78(-1.84%) |
Apr 07, 2006 | 42.50 | 42.90 | 41.13 | 42.41 | 4,369,793 | +0.07(+0.17%) |
Apr 06, 2006 | 39.77 | 42.40 | 39.33 | 42.34 | 6,479,272 | +2.87(+7.27%) |
Apr 05, 2006 | 38.70 | 39.68 | 38.34 | 39.47 | 2,499,940 | +0.75(+1.94%) |
Apr 04, 2006 | 39.26 | 39.33 | 38.42 | 38.72 | 2,613,748 | -0.42(-1.07%) |