Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.92 | 25.93 | 25.29 | 25.31 | 4,580,498 | -0.59(-2.27%) |
Apr 27, 2007 | 25.80 | 25.93 | 25.53 | 25.90 | 6,841,511 | -0.04(-0.17%) |
Apr 26, 2007 | 25.76 | 26.02 | 25.76 | 25.94 | 4,273,486 | -0.19(-0.71%) |
Apr 25, 2007 | 25.90 | 26.14 | 25.64 | 26.13 | 4,291,442 | +0.21(+0.82%) |
Apr 24, 2007 | 26.40 | 26.42 | 25.90 | 25.91 | 4,917,874 | -0.48(-1.82%) |
Apr 23, 2007 | 26.13 | 26.47 | 26.02 | 26.40 | 4,404,897 | +0.08(+0.30%) |
Apr 20, 2007 | 25.99 | 26.40 | 25.64 | 26.32 | 6,756,571 | +0.04(+0.17%) |
Apr 19, 2007 | 26.02 | 26.27 | 25.86 | 26.27 | 3,981,157 | +0.07(+0.27%) |
Apr 18, 2007 | 25.80 | 26.27 | 25.70 | 26.20 | 4,526,139 | +0.04(+0.17%) |
Apr 17, 2007 | 26.02 | 26.19 | 25.83 | 26.16 | 4,472,276 | +0.17(+0.65%) |
Apr 16, 2007 | 25.58 | 26.05 | 25.56 | 25.99 | 6,468,046 | +0.52(+2.03%) |
Apr 13, 2007 | 25.35 | 25.48 | 25.25 | 25.47 | 4,769,756 | +0.04(+0.18%) |
Apr 12, 2007 | 25.27 | 25.43 | 25.14 | 25.43 | 4,458,968 | +0.19(+0.74%) |
Apr 11, 2007 | 25.16 | 25.32 | 25.03 | 25.24 | 6,836,555 | +0.03(+0.11%) |
Apr 10, 2007 | 24.95 | 25.24 | 24.87 | 25.21 | 5,570,831 | +0.16(+0.64%) |
Apr 09, 2007 | 24.55 | 25.09 | 24.49 | 25.05 | 5,300,817 | +0.44(+1.77%) |
Apr 05, 2007 | 24.28 | 24.62 | 24.18 | 24.62 | 4,055,429 | +0.29(+1.21%) |
Apr 04, 2007 | 24.46 | 24.61 | 24.23 | 24.32 | 3,687,847 | -0.08(-0.33%) |
Apr 03, 2007 | 24.21 | 24.67 | 24.06 | 24.40 | 3,129,348 | +0.28(+1.14%) |
Apr 02, 2007 | 24.23 | 24.42 | 23.98 | 24.13 | 3,937,821 | -0.21(-0.88%) |
Mar 30, 2007 | 24.11 | 24.36 | 23.92 | 24.34 | 3,592,647 | +0.28(+1.15%) |
Mar 29, 2007 | 24.08 | 24.18 | 23.79 | 24.06 | 4,063,826 | +0.06(+0.26%) |
Mar 28, 2007 | 24.38 | 24.48 | 24.00 | 24.00 | 6,330,877 | -0.51(-2.07%) |
Mar 27, 2007 | 24.08 | 24.67 | 24.06 | 24.51 | 4,769,753 | +0.16(+0.66%) |
Mar 26, 2007 | 24.30 | 24.39 | 24.03 | 24.35 | 5,275,405 | -0.02(-0.07%) |
Mar 23, 2007 | 24.42 | 24.61 | 24.24 | 24.37 | 6,008,267 | -0.13(-0.54%) |
Mar 22, 2007 | 25.07 | 25.62 | 24.35 | 24.50 | 12,795,725 | -2.19(-8.20%) |
Mar 21, 2007 | 26.02 | 26.80 | 25.83 | 26.69 | 5,223,036 | +0.61(+2.35%) |
Mar 20, 2007 | 25.97 | 26.16 | 25.80 | 26.07 | 3,882,034 | +0.28(+1.07%) |
Mar 19, 2007 | 25.76 | 25.83 | 25.45 | 25.80 | 3,252,516 | +0.24(+0.94%) |
Mar 16, 2007 | 25.80 | 25.81 | 25.39 | 25.56 | 6,352,984 | -0.19(-0.73%) |
Mar 15, 2007 | 25.58 | 25.78 | 25.08 | 25.75 | 6,812,977 | +0.70(+2.81%) |
Mar 14, 2007 | 24.56 | 25.05 | 24.55 | 25.04 | 5,247,149 | +0.49(+1.99%) |
Mar 13, 2007 | 25.02 | 24.92 | 24.55 | 24.55 | 4,311,455 | -0.46(-1.85%) |
Mar 12, 2007 | 24.99 | 25.07 | 24.87 | 25.02 | 4,298,440 | -0.09(-0.35%) |
Mar 09, 2007 | 25.42 | 25.51 | 24.96 | 25.11 | 4,694,581 | +0.21(+0.86%) |
Mar 08, 2007 | 25.15 | 25.24 | 24.83 | 24.89 | 4,625,186 | -0.22(-0.89%) |
Mar 07, 2007 | 25.41 | 25.55 | 25.08 | 25.11 | 5,882,678 | -0.42(-1.64%) |
Mar 06, 2007 | 25.39 | 25.72 | 25.11 | 25.53 | 5,886,546 | +0.13(+0.53%) |
Mar 05, 2007 | 25.80 | 25.98 | 25.39 | 25.40 | 4,568,830 | -0.51(-1.96%) |
Mar 02, 2007 | 25.84 | 26.54 | 25.84 | 25.91 | 5,822,395 | +0.05(+0.21%) |
Mar 01, 2007 | 25.51 | 26.05 | 24.95 | 25.85 | 6,409,531 | -0.40(-1.52%) |
Feb 28, 2007 | 25.80 | 26.43 | 25.74 | 26.25 | 5,154,532 | +0.03(+0.10%) |
Feb 27, 2007 | 27.36 | 27.49 | 25.97 | 26.23 | 6,385,912 | -1.25(-4.53%) |
Feb 26, 2007 | 28.00 | 28.00 | 27.38 | 27.47 | 4,915,565 | -0.36(-1.28%) |
Feb 23, 2007 | 26.69 | 27.93 | 26.16 | 27.83 | 6,742,163 | +0.37(+1.36%) |
Feb 22, 2007 | 27.75 | 28.31 | 27.39 | 27.45 | 4,885,208 | -0.35(-1.25%) |
Feb 21, 2007 | 27.54 | 28.09 | 27.52 | 27.80 | 3,162,038 | +0.18(+0.64%) |
Feb 20, 2007 | 27.46 | 27.70 | 27.36 | 27.62 | 3,550,060 | +0.08(+0.29%) |
Feb 16, 2007 | 27.84 | 27.88 | 27.52 | 27.54 | 3,461,305 | -0.25(-0.90%) |
Feb 15, 2007 | 27.96 | 28.14 | 27.73 | 27.79 | 2,540,963 | -0.22(-0.79%) |
Feb 14, 2007 | 27.67 | 28.06 | 27.57 | 28.01 | 1,917,760 | +0.37(+1.35%) |
Feb 13, 2007 | 27.68 | 27.85 | 27.48 | 27.64 | 2,523,973 | +0.06(+0.23%) |
Feb 12, 2007 | 27.98 | 28.19 | 27.53 | 27.58 | 3,311,727 | -0.39(-1.40%) |
Feb 09, 2007 | 28.33 | 28.46 | 27.81 | 27.97 | 2,808,699 | -0.36(-1.29%) |
Feb 08, 2007 | 28.22 | 28.56 | 28.20 | 28.33 | 4,513,416 | +0.16(+0.57%) |
Feb 07, 2007 | 28.06 | 28.24 | 27.77 | 28.17 | 2,639,529 | +0.32(+1.15%) |
Feb 06, 2007 | 28.09 | 28.17 | 27.74 | 27.85 | 3,055,343 | -0.23(-0.82%) |
Feb 05, 2007 | 27.77 | 28.19 | 27.77 | 28.09 | 2,655,970 | +0.35(+1.25%) |
Feb 02, 2007 | 27.84 | 28.06 | 27.54 | 27.74 | 2,252,739 | -0.13(-0.48%) |
Feb 01, 2007 | 27.93 | 28.18 | 27.62 | 27.87 | 2,258,179 | -0.11(-0.38%) |
Jan 31, 2007 | 27.58 | 28.19 | 27.11 | 27.98 | 2,836,888 | +0.47(+1.71%) |
Jan 30, 2007 | 27.72 | 27.85 | 27.23 | 27.51 | 4,196,858 | -0.27(-0.96%) |
Jan 29, 2007 | 27.57 | 28.02 | 27.45 | 27.77 | 3,283,068 | +0.09(+0.32%) |
Jan 26, 2007 | 27.84 | 28.05 | 27.47 | 27.69 | 3,582,217 | -0.23(-0.83%) |
Jan 25, 2007 | 28.29 | 28.50 | 27.77 | 27.92 | 3,908,146 | -0.52(-1.85%) |
Jan 24, 2007 | 28.41 | 28.67 | 28.32 | 28.44 | 2,801,013 | +0.17(+0.60%) |
Jan 23, 2007 | 27.97 | 28.57 | 27.88 | 28.27 | 4,663,056 | +0.67(+2.42%) |
Jan 22, 2007 | 27.80 | 27.98 | 27.20 | 27.61 | 4,112,305 | -0.29(-1.05%) |
Jan 19, 2007 | 27.48 | 28.05 | 27.48 | 27.90 | 6,017,934 | +0.16(+0.58%) |
Jan 18, 2007 | 27.77 | 27.88 | 27.33 | 27.74 | 7,154,699 | +0.53(+1.96%) |
Jan 17, 2007 | 26.88 | 27.38 | 26.78 | 27.20 | 6,158,762 | +0.32(+1.19%) |
Jan 16, 2007 | 26.96 | 27.03 | 26.69 | 26.88 | 4,716,811 | -0.06(-0.23%) |
Jan 12, 2007 | 26.61 | 27.55 | 26.61 | 26.95 | 6,046,472 | +0.55(+2.09%) |
Jan 11, 2007 | 26.32 | 26.62 | 26.21 | 26.40 | 3,977,131 | +0.25(+0.95%) |
Jan 10, 2007 | 25.42 | 26.24 | 25.39 | 26.15 | 4,262,920 | +0.41(+1.59%) |
Jan 09, 2007 | 25.59 | 26.12 | 25.48 | 25.74 | 5,496,464 | +0.09(+0.35%) |
Jan 08, 2007 | 26.34 | 26.53 | 25.50 | 25.65 | 7,535,699 | -0.89(-3.35%) |
Jan 05, 2007 | 26.64 | 26.72 | 26.24 | 26.54 | 3,078,583 | -0.06(-0.23%) |
Jan 04, 2007 | 26.33 | 26.81 | 25.96 | 26.60 | 3,908,968 | +0.36(+1.39%) |
Jan 03, 2007 | 27.29 | 27.63 | 25.89 | 26.24 | 5,322,080 | -0.91(-3.34%) |
Dec 29, 2006 | 26.96 | 27.53 | 26.96 | 27.14 | 1,796,448 | +0.06(+0.23%) |
Dec 28, 2006 | 27.32 | 27.36 | 26.96 | 27.08 | 1,580,502 | -0.30(-1.10%) |
Dec 27, 2006 | 27.34 | 27.57 | 27.15 | 27.38 | 1,671,316 | +0.41(+1.52%) |
Dec 26, 2006 | 26.84 | 27.01 | 26.71 | 26.97 | 1,792,476 | +0.02(+0.07%) |
Dec 22, 2006 | 27.34 | 27.34 | 26.79 | 26.96 | 2,012,929 | -0.30(-1.11%) |
Dec 21, 2006 | 27.16 | 27.38 | 27.06 | 27.26 | 2,615,412 | +0.08(+0.29%) |
Dec 20, 2006 | 27.27 | 27.55 | 27.05 | 27.18 | 2,444,500 | -0.12(-0.46%) |
Dec 19, 2006 | 27.25 | 27.37 | 26.60 | 27.30 | 3,357,050 | -0.07(-0.26%) |
Dec 18, 2006 | 28.09 | 28.16 | 27.24 | 27.37 | 3,327,407 | -0.66(-2.35%) |
Dec 15, 2006 | 27.92 | 28.57 | 27.91 | 28.03 | 5,304,387 | +0.05(+0.19%) |
Dec 14, 2006 | 27.75 | 28.33 | 27.69 | 27.98 | 2,917,828 | +0.37(+1.35%) |
Dec 13, 2006 | 27.41 | 27.66 | 27.18 | 27.61 | 2,960,957 | +0.39(+1.44%) |
Dec 12, 2006 | 27.44 | 27.56 | 26.99 | 27.21 | 2,902,973 | -0.23(-0.84%) |
Dec 11, 2006 | 27.45 | 27.87 | 27.25 | 27.45 | 2,552,894 | +0.00(+0.00%) |
Dec 08, 2006 | 27.21 | 27.76 | 26.91 | 27.45 | 3,445,420 | +0.02(+0.06%) |
Dec 07, 2006 | 27.85 | 28.19 | 27.28 | 27.43 | 4,662,967 | -0.44(-1.56%) |
Dec 06, 2006 | 27.62 | 27.99 | 27.53 | 27.86 | 2,577,975 | +0.19(+0.67%) |
Dec 05, 2006 | 27.85 | 27.91 | 27.47 | 27.68 | 3,264,118 | -0.22(-0.80%) |
Dec 04, 2006 | 27.56 | 28.06 | 27.32 | 27.90 | 3,077,060 | +0.48(+1.75%) |
Dec 01, 2006 | 28.10 | 28.17 | 26.90 | 27.42 | 3,974,353 | -0.62(-2.22%) |
Nov 30, 2006 | 27.82 | 28.42 | 27.82 | 28.04 | 3,653,104 | -0.33(-1.16%) |
Nov 29, 2006 | 28.37 | 28.43 | 27.86 | 28.37 | 2,190,093 | +0.24(+0.85%) |
Nov 28, 2006 | 28.39 | 28.39 | 28.09 | 28.13 | 3,483,684 | -0.19(-0.66%) |
Nov 27, 2006 | 28.14 | 28.65 | 28.06 | 28.32 | 3,904,538 | +0.04(+0.13%) |
Nov 24, 2006 | 27.93 | 28.64 | 27.81 | 28.28 | 1,025,757 | +0.21(+0.76%) |
Nov 22, 2006 | 28.11 | 28.18 | 27.53 | 28.07 | 3,722,203 | -0.18(-0.63%) |
Nov 21, 2006 | 28.38 | 28.60 | 27.97 | 28.25 | 3,624,459 | -0.16(-0.56%) |
Nov 20, 2006 | 28.69 | 28.73 | 28.04 | 28.41 | 4,551,698 | -0.47(-1.63%) |
Nov 17, 2006 | 30.01 | 30.21 | 28.50 | 28.88 | 7,941,271 | -2.09(-6.75%) |
Nov 16, 2006 | 30.86 | 31.08 | 30.53 | 30.97 | 2,798,107 | +0.36(+1.16%) |
Nov 15, 2006 | 30.76 | 30.91 | 30.44 | 30.61 | 2,830,117 | -0.09(-0.29%) |
Nov 14, 2006 | 30.34 | 30.85 | 30.00 | 30.70 | 2,682,073 | +0.28(+0.91%) |
Nov 13, 2006 | 30.57 | 30.77 | 30.16 | 30.43 | 2,383,742 | -0.07(-0.23%) |
Nov 10, 2006 | 30.33 | 30.56 | 30.05 | 30.50 | 2,094,222 | +0.36(+1.21%) |
Nov 09, 2006 | 30.72 | 30.78 | 30.10 | 30.13 | 2,495,313 | -0.51(-1.65%) |
Nov 08, 2006 | 30.75 | 30.85 | 30.25 | 30.64 | 2,729,760 | +0.07(+0.23%) |
Nov 07, 2006 | 31.25 | 31.30 | 30.43 | 30.57 | 2,960,671 | -0.73(-2.33%) |
Nov 06, 2006 | 30.55 | 31.39 | 30.52 | 31.30 | 2,431,411 | +0.93(+3.08%) |
Nov 03, 2006 | 30.62 | 31.14 | 30.24 | 30.36 | 2,506,621 | -0.34(-1.10%) |
Nov 02, 2006 | 30.75 | 30.98 | 30.54 | 30.70 | 1,927,565 | -0.03(-0.09%) |
Nov 01, 2006 | 31.50 | 31.53 | 30.54 | 30.73 | 2,156,878 | -0.68(-2.15%) |
Oct 31, 2006 | 31.34 | 31.51 | 30.88 | 31.40 | 2,266,276 | +0.20(+0.66%) |
Oct 30, 2006 | 30.73 | 31.33 | 30.30 | 31.20 | 3,372,619 | +0.57(+1.86%) |
Oct 27, 2006 | 31.00 | 31.26 | 30.28 | 30.63 | 2,695,714 | -0.52(-1.68%) |
Oct 26, 2006 | 30.90 | 31.31 | 30.05 | 31.15 | 3,411,574 | +0.32(+1.04%) |
Oct 25, 2006 | 30.67 | 30.92 | 30.38 | 30.83 | 2,593,668 | +0.07(+0.23%) |
Oct 24, 2006 | 31.09 | 31.23 | 30.48 | 30.76 | 4,368,447 | -0.24(-0.77%) |
Oct 23, 2006 | 30.35 | 31.26 | 30.29 | 31.00 | 3,625,985 | -0.37(-1.19%) |
Oct 20, 2006 | 31.80 | 31.80 | 31.26 | 31.38 | 3,403,485 | -0.13(-0.42%) |
Oct 19, 2006 | 31.49 | 31.81 | 31.30 | 31.51 | 2,586,444 | -0.32(-1.01%) |
Oct 18, 2006 | 31.81 | 32.01 | 31.66 | 31.83 | 3,565,442 | +0.41(+1.30%) |
Oct 17, 2006 | 31.47 | 31.67 | 31.12 | 31.42 | 1,561,453 | +0.04(+0.14%) |
Oct 16, 2006 | 31.45 | 31.73 | 31.22 | 31.38 | 2,548,752 | -0.05(-0.17%) |
Oct 13, 2006 | 30.99 | 31.56 | 30.99 | 31.43 | 2,643,932 | +0.25(+0.80%) |
Oct 12, 2006 | 30.69 | 31.23 | 30.47 | 31.18 | 2,774,364 | +0.76(+2.49%) |
Oct 11, 2006 | 30.28 | 30.65 | 30.11 | 30.43 | 3,397,211 | +0.24(+0.80%) |
Oct 10, 2006 | 30.16 | 30.28 | 29.89 | 30.18 | 3,821,745 | -0.33(-1.08%) |
Oct 09, 2006 | 30.41 | 30.83 | 30.27 | 30.51 | 1,942,910 | -0.03(-0.09%) |
Oct 06, 2006 | 30.36 | 30.76 | 30.18 | 30.54 | 2,654,886 | +0.12(+0.38%) |
Oct 05, 2006 | 30.31 | 30.49 | 30.29 | 30.43 | 5,400,293 | -0.07(-0.23%) |
Oct 04, 2006 | 29.11 | 30.50 | 28.89 | 30.50 | 6,092,304 | +1.29(+4.42%) |
Oct 03, 2006 | 28.63 | 29.37 | 28.42 | 29.21 | 3,279,556 | +0.74(+2.59%) |
Oct 02, 2006 | 28.69 | 29.23 | 28.43 | 28.47 | 2,256,231 | -0.08(-0.28%) |
Sep 29, 2006 | 29.27 | 29.27 | 28.49 | 28.55 | 2,406,931 | -0.69(-2.37%) |
Sep 28, 2006 | 29.12 | 29.27 | 28.79 | 29.24 | 1,550,543 | +0.14(+0.49%) |
Sep 27, 2006 | 28.91 | 29.36 | 28.61 | 29.10 | 2,688,919 | +0.31(+1.08%) |
Sep 26, 2006 | 29.11 | 29.11 | 28.55 | 28.79 | 2,718,396 | -0.25(-0.86%) |
Sep 25, 2006 | 29.04 | 29.13 | 28.23 | 29.04 | 2,713,552 | +0.28(+0.99%) |
Sep 22, 2006 | 28.95 | 29.09 | 28.51 | 28.75 | 1,927,873 | -0.15(-0.52%) |
Sep 21, 2006 | 29.37 | 29.45 | 28.43 | 28.90 | 4,037,063 | -0.59(-1.99%) |
Sep 20, 2006 | 29.31 | 29.83 | 29.06 | 29.49 | 3,093,483 | +0.02(+0.06%) |
Sep 19, 2006 | 29.44 | 29.86 | 29.17 | 29.47 | 2,938,217 | +0.19(+0.64%) |
Sep 18, 2006 | 29.53 | 29.55 | 29.11 | 29.29 | 2,180,131 | -0.10(-0.33%) |
Sep 15, 2006 | 29.21 | 29.77 | 29.07 | 29.38 | 6,539,816 | +0.36(+1.23%) |
Sep 14, 2006 | 28.49 | 29.10 | 28.35 | 29.03 | 2,239,016 | +0.31(+1.08%) |
Sep 13, 2006 | 28.47 | 29.08 | 27.95 | 28.72 | 3,259,451 | +0.16(+0.56%) |
Sep 12, 2006 | 27.65 | 28.59 | 27.06 | 28.56 | 4,335,451 | +0.79(+2.85%) |
Sep 11, 2006 | 27.68 | 27.80 | 27.00 | 27.77 | 2,234,158 | +0.04(+0.16%) |
Sep 08, 2006 | 27.23 | 28.00 | 27.06 | 27.72 | 2,557,423 | +0.48(+1.76%) |
Sep 07, 2006 | 28.11 | 28.11 | 27.21 | 27.24 | 2,475,869 | -0.77(-2.76%) |
Sep 06, 2006 | 27.61 | 28.39 | 27.61 | 28.01 | 4,075,334 | +0.14(+0.51%) |
Sep 05, 2006 | 27.53 | 28.08 | 27.14 | 27.87 | 3,363,789 | +0.47(+1.72%) |
Sep 01, 2006 | 27.29 | 27.66 | 26.98 | 27.40 | 2,535,575 | +0.48(+1.78%) |
Aug 31, 2006 | 27.29 | 27.36 | 26.88 | 26.92 | 1,934,940 | -0.44(-1.59%) |
Aug 30, 2006 | 27.31 | 27.42 | 27.00 | 27.36 | 1,926,103 | +0.10(+0.36%) |
Aug 29, 2006 | 27.57 | 27.57 | 26.81 | 27.26 | 3,811,569 | -0.23(-0.84%) |
Aug 28, 2006 | 27.27 | 27.59 | 27.01 | 27.49 | 1,656,577 | +0.07(+0.26%) |
Aug 25, 2006 | 27.23 | 27.57 | 27.03 | 27.42 | 2,151,087 | +0.00(+0.00%) |
Aug 24, 2006 | 27.22 | 27.58 | 27.12 | 27.42 | 1,921,975 | +0.12(+0.42%) |
Aug 23, 2006 | 28.09 | 28.23 | 26.96 | 27.30 | 5,088,690 | -0.36(-1.29%) |
Aug 22, 2006 | 27.71 | 28.16 | 27.27 | 27.66 | 3,494,508 | -0.01(-0.03%) |
Aug 21, 2006 | 27.91 | 27.92 | 27.27 | 27.67 | 2,370,350 | -0.24(-0.86%) |
Aug 18, 2006 | 27.91 | 28.02 | 27.55 | 27.91 | 2,265,647 | +0.00(+0.00%) |
Aug 17, 2006 | 28.04 | 28.06 | 27.60 | 27.91 | 2,615,745 | -0.14(-0.51%) |
Aug 16, 2006 | 27.85 | 28.20 | 27.48 | 28.05 | 2,911,050 | +0.37(+1.35%) |
Aug 15, 2006 | 27.45 | 27.76 | 26.97 | 27.68 | 2,525,147 | +0.63(+2.34%) |
Aug 14, 2006 | 27.13 | 27.58 | 26.61 | 27.04 | 2,232,928 | +0.08(+0.30%) |
Aug 11, 2006 | 26.76 | 27.13 | 26.48 | 26.96 | 1,609,231 | +0.01(+0.03%) |
Aug 10, 2006 | 26.65 | 27.05 | 26.01 | 26.96 | 2,470,329 | +0.28(+1.03%) |
Aug 09, 2006 | 26.43 | 27.35 | 26.24 | 26.68 | 2,587,173 | +0.41(+1.56%) |
Aug 08, 2006 | 26.82 | 26.82 | 25.93 | 26.27 | 2,703,972 | -0.22(-0.84%) |
Aug 07, 2006 | 26.87 | 26.97 | 26.29 | 26.49 | 2,720,701 | -0.36(-1.36%) |
Aug 04, 2006 | 27.49 | 27.79 | 26.72 | 26.86 | 2,098,654 | -0.44(-1.60%) |
Aug 03, 2006 | 26.90 | 27.45 | 26.53 | 27.29 | 2,310,471 | +0.46(+1.72%) |
Aug 02, 2006 | 26.63 | 27.04 | 26.32 | 26.83 | 3,393,735 | +0.21(+0.80%) |
Aug 01, 2006 | 27.30 | 27.57 | 26.09 | 26.62 | 5,213,838 | -0.85(-3.08%) |
Jul 31, 2006 | 26.83 | 27.47 | 26.78 | 27.46 | 3,413,095 | -0.25(-0.90%) |
Jul 28, 2006 | 27.87 | 28.09 | 27.48 | 27.71 | 2,522,408 | +0.12(+0.42%) |
Jul 27, 2006 | 27.69 | 28.33 | 27.53 | 27.60 | 2,837,763 | -0.24(-0.86%) |
Jul 26, 2006 | 27.92 | 27.92 | 27.23 | 27.84 | 3,382,354 | -0.05(-0.19%) |
Jul 25, 2006 | 27.27 | 28.02 | 27.14 | 27.89 | 4,140,061 | +0.71(+2.62%) |
Jul 24, 2006 | 26.21 | 27.29 | 26.12 | 27.18 | 2,636,594 | +1.09(+4.19%) |
Jul 21, 2006 | 25.69 | 26.38 | 25.62 | 26.08 | 2,906,253 | +0.15(+0.58%) |
Jul 20, 2006 | 26.46 | 26.46 | 25.55 | 25.93 | 2,939,293 | -0.72(-2.70%) |
Jul 19, 2006 | 25.67 | 26.80 | 25.59 | 26.65 | 4,521,797 | +1.17(+4.61%) |
Jul 18, 2006 | 25.55 | 25.91 | 25.18 | 25.48 | 2,168,835 | +0.04(+0.14%) |
Jul 17, 2006 | 25.39 | 25.59 | 25.04 | 25.44 | 2,278,200 | +0.16(+0.63%) |
Jul 14, 2006 | 25.49 | 25.60 | 25.03 | 25.28 | 2,225,328 | -0.20(-0.80%) |
Jul 13, 2006 | 26.33 | 26.33 | 25.46 | 25.49 | 3,028,366 | -0.79(-3.01%) |
Jul 12, 2006 | 26.46 | 26.66 | 26.14 | 26.28 | 2,560,435 | -0.11(-0.40%) |
Jul 11, 2006 | 26.10 | 26.42 | 25.67 | 26.39 | 3,114,219 | +0.31(+1.19%) |
Jul 10, 2006 | 26.02 | 26.32 | 25.65 | 26.07 | 3,684,716 | +0.07(+0.27%) |
Jul 07, 2006 | 26.44 | 26.62 | 25.89 | 26.00 | 2,791,598 | +12.74(+96.11%) |
Jul 06, 2006 | 13.46 | 13.55 | 13.08 | 13.26 | 3,950,582 | -0.18(-1.31%) |
Jul 05, 2006 | 13.32 | 13.47 | 13.22 | 13.44 | 3,988,216 | +0.05(+0.35%) |
Jul 03, 2006 | 13.46 | 13.51 | 13.32 | 13.39 | 2,053,984 | -0.08(-0.56%) |
Jun 30, 2006 | 13.26 | 13.57 | 13.19 | 13.46 | 5,592,196 | +0.12(+0.90%) |
Jun 29, 2006 | 13.19 | 13.37 | 13.03 | 13.34 | 5,278,618 | +0.18(+1.40%) |
Jun 28, 2006 | 12.90 | 13.17 | 12.75 | 13.16 | 5,737,887 | +0.26(+2.00%) |
Jun 27, 2006 | 12.65 | 12.92 | 12.61 | 12.90 | 6,350,361 | +0.23(+1.79%) |
Jun 26, 2006 | 12.63 | 12.75 | 12.55 | 12.68 | 2,098,632 | +0.01(+0.11%) |
Jun 23, 2006 | 12.64 | 12.82 | 12.55 | 12.66 | 2,396,177 | +0.04(+0.32%) |
Jun 22, 2006 | 12.62 | 12.68 | 12.48 | 12.62 | 3,161,856 | +0.00(+0.00%) |
Jun 21, 2006 | 12.39 | 12.78 | 12.35 | 12.62 | 3,982,231 | +0.28(+2.25%) |
Jun 20, 2006 | 12.31 | 12.45 | 12.19 | 12.34 | 2,742,995 | +0.07(+0.60%) |
Jun 19, 2006 | 12.13 | 12.53 | 12.01 | 12.27 | 4,613,388 | +0.14(+1.14%) |
Jun 16, 2006 | 12.16 | 12.45 | 12.11 | 12.13 | 5,434,213 | -0.05(-0.44%) |
Jun 15, 2006 | 11.75 | 12.23 | 11.74 | 12.19 | 5,239,098 | +0.42(+3.61%) |
Jun 14, 2006 | 11.71 | 11.81 | 11.64 | 11.76 | 3,387,910 | +0.04(+0.36%) |
Jun 13, 2006 | 11.45 | 11.94 | 11.45 | 11.72 | 6,422,126 | +0.28(+2.43%) |
Jun 12, 2006 | 11.61 | 11.74 | 11.40 | 11.44 | 6,123,808 | -0.11(-0.96%) |
Jun 09, 2006 | 11.90 | 12.15 | 11.51 | 11.55 | 8,609,073 | -0.36(-3.02%) |
Jun 08, 2006 | 12.08 | 12.08 | 11.69 | 11.91 | 4,216,049 | -0.16(-1.36%) |
Jun 07, 2006 | 12.00 | 12.17 | 11.91 | 12.08 | 3,812,418 | -0.01(-0.09%) |
Jun 06, 2006 | 12.21 | 12.22 | 11.97 | 12.09 | 3,540,956 | -0.14(-1.18%) |
Jun 05, 2006 | 12.34 | 12.56 | 12.21 | 12.23 | 3,754,297 | -0.14(-1.13%) |
Jun 02, 2006 | 12.21 | 12.45 | 12.15 | 12.37 | 2,569,592 | -0.03(-0.23%) |
Jun 01, 2006 | 12.29 | 12.42 | 12.23 | 12.40 | 3,643,399 | +0.10(+0.85%) |
May 31, 2006 | 12.09 | 12.30 | 12.02 | 12.30 | 5,293,660 | +0.25(+2.09%) |
May 30, 2006 | 12.00 | 12.12 | 11.94 | 12.05 | 4,249,110 | +0.06(+0.52%) |
May 26, 2006 | 11.99 | 12.05 | 11.89 | 11.98 | 2,626,002 | +0.04(+0.32%) |
May 25, 2006 | 11.84 | 11.97 | 11.80 | 11.95 | 3,265,466 | +0.10(+0.85%) |
May 24, 2006 | 11.45 | 11.91 | 11.34 | 11.85 | 4,448,171 | +0.33(+2.90%) |
May 23, 2006 | 11.77 | 11.89 | 11.51 | 11.51 | 3,871,684 | -0.30(-2.54%) |
May 22, 2006 | 11.43 | 11.88 | 11.42 | 11.81 | 5,116,082 | +0.32(+2.81%) |
May 19, 2006 | 11.58 | 11.70 | 11.43 | 11.49 | 5,750,375 | -0.14(-1.19%) |
May 18, 2006 | 11.49 | 11.92 | 11.46 | 11.63 | 8,106,720 | +0.22(+1.97%) |
May 17, 2006 | 11.54 | 11.60 | 11.36 | 11.40 | 4,244,825 | -0.18(-1.54%) |
May 16, 2006 | 11.81 | 11.83 | 11.52 | 11.58 | 4,400,209 | -0.25(-2.14%) |
May 15, 2006 | 11.89 | 11.92 | 11.68 | 11.83 | 2,608,768 | -0.10(-0.86%) |
May 12, 2006 | 12.11 | 12.22 | 11.93 | 11.94 | 2,467,657 | -0.20(-1.63%) |
May 11, 2006 | 12.18 | 12.23 | 12.06 | 12.13 | 2,543,203 | -0.08(-0.69%) |
May 10, 2006 | 12.39 | 12.51 | 12.17 | 12.22 | 3,364,440 | -0.21(-1.72%) |
May 09, 2006 | 12.57 | 12.61 | 12.38 | 12.43 | 1,982,467 | -0.13(-1.06%) |
May 08, 2006 | 12.47 | 12.61 | 12.29 | 12.57 | 2,926,323 | +0.10(+0.82%) |
May 05, 2006 | 12.47 | 12.51 | 12.34 | 12.46 | 2,020,836 | +0.04(+0.32%) |
May 04, 2006 | 12.29 | 12.45 | 12.26 | 12.42 | 2,271,395 | +0.16(+1.27%) |
May 03, 2006 | 12.32 | 12.39 | 12.24 | 12.27 | 2,554,091 | -0.08(-0.61%) |
May 02, 2006 | 12.44 | 12.49 | 12.27 | 12.34 | 2,758,885 | +0.04(+0.34%) |