Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.43 | 22.49 | 21.68 | 21.75 | 2,828,804 | -0.52(-2.35%) |
Apr 27, 2007 | 21.95 | 22.38 | 21.79 | 22.27 | 3,470,813 | +0.54(+2.50%) |
Apr 26, 2007 | 22.07 | 22.08 | 21.63 | 21.73 | 2,753,415 | -0.62(-2.79%) |
Apr 25, 2007 | 22.57 | 22.67 | 22.21 | 22.35 | 2,561,792 | -0.08(-0.36%) |
Apr 24, 2007 | 22.68 | 22.80 | 22.28 | 22.43 | 2,501,099 | -0.30(-1.33%) |
Apr 23, 2007 | 23.08 | 23.21 | 22.69 | 22.73 | 2,073,063 | -0.33(-1.44%) |
Apr 20, 2007 | 23.10 | 23.37 | 22.98 | 23.06 | 2,386,176 | +0.38(+1.69%) |
Apr 19, 2007 | 23.37 | 23.45 | 22.66 | 22.68 | 4,319,629 | -1.08(-4.56%) |
Apr 18, 2007 | 23.68 | 23.87 | 23.50 | 23.77 | 2,031,749 | +0.09(+0.36%) |
Apr 17, 2007 | 24.24 | 24.28 | 23.65 | 23.68 | 3,139,149 | -0.41(-1.71%) |
Apr 16, 2007 | 23.91 | 24.19 | 23.77 | 24.09 | 3,648,048 | +0.44(+1.88%) |
Apr 13, 2007 | 23.16 | 23.83 | 23.16 | 23.65 | 3,126,658 | +0.61(+2.65%) |
Apr 12, 2007 | 22.84 | 23.10 | 22.72 | 23.04 | 2,090,535 | +0.16(+0.70%) |
Apr 11, 2007 | 23.30 | 23.42 | 22.75 | 22.88 | 3,266,808 | -0.33(-1.41%) |
Apr 10, 2007 | 23.47 | 23.62 | 23.14 | 23.21 | 2,133,487 | +0.05(+0.21%) |
Apr 09, 2007 | 23.21 | 23.56 | 23.05 | 23.16 | 1,909,433 | +0.04(+0.19%) |
Apr 05, 2007 | 23.36 | 23.56 | 23.06 | 23.11 | 2,196,184 | +0.02(+0.11%) |
Apr 04, 2007 | 22.63 | 23.16 | 22.63 | 23.09 | 2,507,455 | +0.48(+2.13%) |
Apr 03, 2007 | 22.54 | 22.68 | 22.33 | 22.61 | 2,843,621 | +0.07(+0.30%) |
Apr 02, 2007 | 21.78 | 22.59 | 21.57 | 22.54 | 4,009,170 | +0.71(+3.25%) |
Mar 30, 2007 | 22.31 | 22.37 | 21.59 | 21.83 | 4,476,429 | -0.44(-1.97%) |
Mar 29, 2007 | 22.31 | 22.51 | 22.00 | 22.27 | 2,535,046 | -0.16(-0.71%) |
Mar 28, 2007 | 22.68 | 22.70 | 22.20 | 22.43 | 3,589,962 | -0.06(-0.25%) |
Mar 27, 2007 | 23.14 | 23.16 | 22.44 | 22.48 | 3,875,158 | -0.84(-3.59%) |
Mar 26, 2007 | 23.51 | 23.66 | 23.03 | 23.32 | 3,511,735 | -0.15(-0.66%) |
Mar 23, 2007 | 23.59 | 23.74 | 23.19 | 23.48 | 2,293,295 | -0.11(-0.47%) |
Mar 22, 2007 | 23.90 | 24.03 | 23.50 | 23.59 | 2,241,540 | -0.22(-0.91%) |
Mar 21, 2007 | 23.42 | 23.80 | 23.30 | 23.80 | 2,784,732 | +0.46(+1.95%) |
Mar 20, 2007 | 23.70 | 23.71 | 23.24 | 23.35 | 2,717,884 | +0.04(+0.19%) |
Mar 19, 2007 | 23.41 | 23.52 | 23.16 | 23.30 | 2,731,836 | +0.07(+0.32%) |
Mar 16, 2007 | 23.43 | 23.74 | 22.97 | 23.23 | 2,598,746 | +0.03(+0.13%) |
Mar 15, 2007 | 22.87 | 23.52 | 22.87 | 23.20 | 3,143,067 | +0.38(+1.65%) |
Mar 14, 2007 | 22.34 | 22.95 | 22.23 | 22.82 | 4,432,136 | +0.21(+0.93%) |
Mar 13, 2007 | 23.22 | 23.45 | 22.52 | 22.61 | 5,091,489 | -0.61(-2.63%) |
Mar 12, 2007 | 22.73 | 23.37 | 22.60 | 23.22 | 3,163,888 | +0.55(+2.45%) |
Mar 09, 2007 | 22.85 | 22.98 | 22.37 | 22.67 | 3,604,863 | +0.09(+0.38%) |
Mar 08, 2007 | 23.02 | 23.15 | 22.55 | 22.58 | 2,583,774 | -0.14(-0.62%) |
Mar 07, 2007 | 22.96 | 23.35 | 22.66 | 22.73 | 3,490,319 | -0.21(-0.91%) |
Mar 06, 2007 | 22.76 | 23.01 | 22.45 | 22.93 | 3,048,696 | +0.96(+4.38%) |
Mar 05, 2007 | 21.59 | 22.67 | 21.25 | 21.97 | 5,624,942 | -0.59(-2.62%) |
Mar 02, 2007 | 23.24 | 23.46 | 22.31 | 22.57 | 6,581,036 | -1.02(-4.31%) |
Mar 01, 2007 | 23.82 | 24.06 | 23.43 | 23.58 | 5,637,477 | -0.67(-2.77%) |
Feb 28, 2007 | 24.10 | 24.40 | 23.47 | 24.25 | 4,527,210 | +0.19(+0.79%) |
Feb 27, 2007 | 24.96 | 25.52 | 23.54 | 24.06 | 6,873,559 | -1.68(-6.51%) |
Feb 26, 2007 | 25.61 | 25.91 | 25.36 | 25.74 | 4,203,133 | +0.44(+1.73%) |
Feb 23, 2007 | 25.34 | 25.66 | 25.24 | 25.30 | 3,823,727 | +0.31(+1.26%) |
Feb 22, 2007 | 25.19 | 25.47 | 24.87 | 24.99 | 3,642,178 | -0.11(-0.44%) |
Feb 21, 2007 | 24.16 | 25.34 | 23.87 | 25.10 | 5,387,095 | +1.23(+5.14%) |
Feb 20, 2007 | 24.10 | 24.32 | 23.74 | 23.87 | 3,502,650 | -0.75(-3.05%) |
Feb 16, 2007 | 24.84 | 24.98 | 24.54 | 24.62 | 2,695,656 | -0.36(-1.46%) |
Feb 15, 2007 | 24.89 | 25.03 | 24.60 | 24.99 | 3,281,189 | +0.20(+0.82%) |
Feb 14, 2007 | 25.25 | 25.26 | 24.62 | 24.78 | 6,226,480 | -0.62(-2.45%) |
Feb 13, 2007 | 25.00 | 25.41 | 25.00 | 25.41 | 2,836,653 | +0.70(+2.82%) |
Feb 12, 2007 | 24.66 | 25.12 | 24.53 | 24.71 | 3,004,681 | -0.13(-0.52%) |
Feb 09, 2007 | 25.46 | 25.64 | 24.71 | 24.84 | 3,888,300 | -0.43(-1.68%) |
Feb 08, 2007 | 24.86 | 25.39 | 24.37 | 25.26 | 4,986,843 | +0.38(+1.54%) |
Feb 07, 2007 | 25.10 | 25.41 | 24.59 | 24.88 | 2,585,169 | -0.10(-0.39%) |
Feb 06, 2007 | 25.10 | 25.20 | 24.67 | 24.98 | 2,426,821 | +0.23(+0.92%) |
Feb 05, 2007 | 24.80 | 25.06 | 24.63 | 24.75 | 2,625,081 | +0.19(+0.78%) |
Feb 02, 2007 | 24.72 | 24.80 | 24.13 | 24.56 | 4,297,151 | -0.49(-1.97%) |
Feb 01, 2007 | 25.22 | 25.57 | 24.95 | 25.06 | 3,104,345 | +0.25(+0.99%) |
Jan 31, 2007 | 24.26 | 25.09 | 24.26 | 24.81 | 3,692,798 | +0.39(+1.62%) |
Jan 30, 2007 | 24.09 | 24.52 | 24.09 | 24.41 | 2,231,805 | +0.56(+2.35%) |
Jan 29, 2007 | 24.13 | 24.69 | 23.81 | 23.85 | 2,704,417 | -0.57(-2.35%) |
Jan 26, 2007 | 24.21 | 24.49 | 23.77 | 24.43 | 2,608,694 | +0.33(+1.36%) |
Jan 25, 2007 | 24.81 | 25.09 | 23.88 | 24.10 | 4,446,414 | -0.34(-1.39%) |
Jan 24, 2007 | 23.70 | 24.54 | 23.37 | 24.44 | 3,898,846 | +0.50(+2.09%) |
Jan 23, 2007 | 22.85 | 23.95 | 22.81 | 23.94 | 4,388,980 | +1.44(+6.41%) |
Jan 22, 2007 | 22.56 | 22.89 | 22.25 | 22.50 | 3,472,635 | -0.10(-0.44%) |
Jan 19, 2007 | 22.23 | 22.66 | 22.07 | 22.60 | 3,902,577 | +0.42(+1.89%) |
Jan 18, 2007 | 23.62 | 23.79 | 22.14 | 22.18 | 4,286,930 | -1.17(-5.02%) |
Jan 17, 2007 | 23.16 | 23.81 | 22.97 | 23.35 | 3,350,304 | +0.04(+0.16%) |
Jan 16, 2007 | 23.96 | 23.96 | 22.98 | 23.31 | 2,887,589 | -0.35(-1.46%) |
Jan 12, 2007 | 22.90 | 23.80 | 22.77 | 23.66 | 3,368,638 | +0.98(+4.32%) |
Jan 11, 2007 | 22.50 | 23.30 | 22.40 | 22.68 | 3,528,122 | +0.30(+1.32%) |
Jan 10, 2007 | 22.87 | 23.11 | 21.99 | 22.38 | 5,214,145 | -0.58(-2.52%) |
Jan 09, 2007 | 23.34 | 23.44 | 22.27 | 22.96 | 4,716,872 | -0.49(-2.08%) |
Jan 08, 2007 | 23.18 | 23.64 | 22.89 | 23.45 | 3,642,503 | +0.37(+1.60%) |
Jan 05, 2007 | 22.44 | 23.51 | 22.44 | 23.08 | 4,685,721 | -0.22(-0.93%) |
Jan 04, 2007 | 23.93 | 23.99 | 23.18 | 23.29 | 4,054,112 | -0.70(-2.90%) |
Jan 03, 2007 | 25.88 | 26.11 | 23.55 | 23.99 | 6,125,622 | -1.43(-5.63%) |
Dec 29, 2006 | 25.59 | 25.64 | 25.21 | 25.42 | 1,461,965 | -0.29(-1.13%) |
Dec 28, 2006 | 25.89 | 25.89 | 25.38 | 25.71 | 1,926,790 | +0.27(+1.04%) |
Dec 27, 2006 | 25.15 | 25.71 | 25.15 | 25.44 | 2,050,256 | +0.54(+2.15%) |
Dec 26, 2006 | 24.84 | 25.52 | 24.81 | 24.91 | 1,549,739 | +0.18(+0.72%) |
Dec 22, 2006 | 24.64 | 24.78 | 24.27 | 24.73 | 1,962,483 | +0.12(+0.48%) |
Dec 21, 2006 | 25.41 | 25.43 | 24.43 | 24.61 | 2,967,412 | -0.75(-2.96%) |
Dec 20, 2006 | 26.24 | 26.40 | 25.34 | 25.36 | 3,972,179 | -0.67(-2.56%) |
Dec 19, 2006 | 25.02 | 26.18 | 25.02 | 26.03 | 3,031,498 | +1.04(+4.14%) |
Dec 18, 2006 | 25.04 | 25.59 | 24.88 | 24.99 | 2,695,656 | -0.14(-0.54%) |
Dec 15, 2006 | 26.02 | 26.05 | 24.91 | 25.13 | 4,028,964 | -0.88(-3.39%) |
Dec 14, 2006 | 26.12 | 26.39 | 25.90 | 26.01 | 2,780,185 | -0.09(-0.35%) |
Dec 13, 2006 | 26.02 | 26.57 | 25.81 | 26.10 | 3,221,159 | -0.19(-0.73%) |
Dec 12, 2006 | 25.89 | 26.50 | 25.89 | 26.29 | 4,879,114 | +0.14(+0.52%) |
Dec 11, 2006 | 25.65 | 26.43 | 25.65 | 26.16 | 3,933,890 | +0.51(+1.97%) |
Dec 08, 2006 | 27.16 | 27.35 | 25.46 | 25.65 | 6,291,272 | -1.31(-4.85%) |
Dec 07, 2006 | 26.80 | 27.35 | 26.12 | 26.96 | 4,528,022 | +0.15(+0.57%) |
Dec 06, 2006 | 27.07 | 27.66 | 26.76 | 26.81 | 4,491,517 | -0.74(-2.69%) |
Dec 05, 2006 | 28.00 | 28.15 | 27.01 | 27.55 | 5,750,193 | -0.18(-0.67%) |
Dec 04, 2006 | 26.92 | 27.79 | 26.61 | 27.73 | 3,764,996 | +0.96(+3.57%) |
Dec 01, 2006 | 27.12 | 27.21 | 26.42 | 26.77 | 4,253,670 | -0.30(-1.12%) |
Nov 30, 2006 | 26.90 | 27.31 | 26.71 | 27.08 | 5,046,548 | +0.60(+2.28%) |
Nov 29, 2006 | 26.25 | 26.60 | 26.15 | 26.47 | 3,701,721 | +0.18(+0.70%) |
Nov 28, 2006 | 26.10 | 26.38 | 25.80 | 26.29 | 4,718,819 | +0.17(+0.66%) |
Nov 27, 2006 | 26.01 | 26.38 | 25.68 | 26.12 | 5,211,386 | +0.62(+2.44%) |
Nov 24, 2006 | 25.70 | 26.21 | 25.49 | 25.49 | 2,271,068 | +0.82(+3.32%) |
Nov 22, 2006 | 24.75 | 25.30 | 24.46 | 24.67 | 3,952,710 | +0.06(+0.23%) |
Nov 21, 2006 | 23.83 | 24.65 | 23.71 | 24.62 | 4,057,519 | +1.57(+6.82%) |
Nov 20, 2006 | 23.30 | 23.70 | 22.94 | 23.05 | 2,565,376 | -0.12(-0.53%) |
Nov 17, 2006 | 22.70 | 23.46 | 22.57 | 23.17 | 3,556,677 | +0.20(+0.89%) |
Nov 16, 2006 | 23.89 | 24.04 | 22.97 | 22.97 | 3,323,859 | -0.68(-2.89%) |
Nov 15, 2006 | 22.95 | 24.01 | 22.90 | 23.65 | 3,931,781 | +0.12(+0.50%) |
Nov 14, 2006 | 24.07 | 24.24 | 23.30 | 23.53 | 3,197,634 | -0.32(-1.34%) |
Nov 13, 2006 | 23.29 | 23.87 | 22.82 | 23.85 | 4,378,110 | +0.04(+0.18%) |
Nov 10, 2006 | 24.45 | 24.52 | 23.66 | 23.81 | 2,690,951 | -0.82(-3.33%) |
Nov 09, 2006 | 23.80 | 25.02 | 23.78 | 24.63 | 5,176,018 | +1.13(+4.83%) |
Nov 08, 2006 | 23.36 | 23.82 | 23.24 | 23.50 | 3,581,500 | -0.02(-0.11%) |
Nov 07, 2006 | 23.67 | 23.96 | 23.46 | 23.52 | 2,932,530 | -0.04(-0.16%) |
Nov 06, 2006 | 23.47 | 23.90 | 23.47 | 23.56 | 3,047,885 | +0.09(+0.37%) |
Nov 03, 2006 | 23.07 | 23.58 | 23.05 | 23.47 | 2,558,886 | +0.40(+1.74%) |
Nov 02, 2006 | 22.97 | 23.46 | 22.93 | 23.07 | 3,777,164 | +0.11(+0.48%) |
Nov 01, 2006 | 23.22 | 23.42 | 22.62 | 22.96 | 4,245,882 | +0.17(+0.76%) |
Oct 31, 2006 | 22.25 | 22.96 | 22.24 | 22.79 | 3,081,144 | +0.30(+1.32%) |
Oct 30, 2006 | 22.19 | 22.79 | 22.18 | 22.49 | 3,261,558 | +0.52(+2.36%) |
Oct 27, 2006 | 21.75 | 22.47 | 21.73 | 21.97 | 3,736,603 | +0.22(+0.99%) |
Oct 26, 2006 | 21.58 | 22.07 | 21.39 | 21.76 | 4,898,096 | +0.54(+2.53%) |
Oct 25, 2006 | 20.20 | 21.33 | 20.16 | 21.22 | 3,355,658 | +0.87(+4.27%) |
Oct 24, 2006 | 19.91 | 20.65 | 19.91 | 20.35 | 2,793,164 | +0.06(+0.27%) |
Oct 23, 2006 | 19.75 | 20.36 | 19.56 | 20.30 | 2,524,977 | +0.20(+1.01%) |
Oct 20, 2006 | 20.47 | 20.55 | 20.06 | 20.09 | 2,239,918 | -0.40(-1.95%) |
Oct 19, 2006 | 19.96 | 20.49 | 19.83 | 20.49 | 3,274,375 | +0.82(+4.17%) |
Oct 18, 2006 | 20.29 | 20.49 | 19.56 | 19.67 | 2,774,344 | -0.63(-3.13%) |
Oct 17, 2006 | 20.40 | 20.40 | 19.76 | 20.31 | 3,674,951 | -0.23(-1.14%) |
Oct 16, 2006 | 20.28 | 20.56 | 19.67 | 20.54 | 3,832,489 | +0.76(+3.83%) |
Oct 13, 2006 | 19.64 | 20.13 | 19.64 | 19.79 | 3,687,606 | +0.62(+3.22%) |
Oct 12, 2006 | 18.34 | 19.20 | 18.20 | 19.17 | 3,168,755 | +0.99(+5.46%) |
Oct 11, 2006 | 18.49 | 18.87 | 18.10 | 18.18 | 3,249,876 | -0.20(-1.11%) |
Oct 10, 2006 | 17.72 | 18.54 | 17.72 | 18.38 | 2,724,373 | +0.29(+1.60%) |
Oct 09, 2006 | 18.68 | 18.77 | 18.00 | 18.09 | 2,271,555 | -0.28(-1.51%) |
Oct 06, 2006 | 18.36 | 18.87 | 17.94 | 18.37 | 3,515,143 | -0.11(-0.60%) |
Oct 05, 2006 | 18.06 | 18.63 | 18.06 | 18.48 | 3,605,025 | +0.70(+3.92%) |
Oct 04, 2006 | 17.62 | 17.79 | 16.79 | 17.78 | 5,627,700 | +0.20(+1.16%) |
Oct 03, 2006 | 18.83 | 18.83 | 17.43 | 17.58 | 5,375,900 | -1.81(-9.35%) |
Oct 02, 2006 | 19.42 | 19.71 | 19.32 | 19.39 | 2,422,927 | +0.20(+1.06%) |
Sep 29, 2006 | 19.15 | 19.60 | 18.92 | 19.19 | 3,329,375 | -0.28(-1.43%) |
Sep 28, 2006 | 20.28 | 20.39 | 19.42 | 19.46 | 3,441,322 | -0.60(-2.98%) |
Sep 27, 2006 | 19.40 | 20.14 | 19.31 | 20.06 | 4,020,527 | +0.76(+3.93%) |
Sep 26, 2006 | 18.71 | 19.39 | 18.56 | 19.30 | 3,407,900 | +0.65(+3.47%) |
Sep 25, 2006 | 18.71 | 18.81 | 18.05 | 18.66 | 4,050,542 | -0.07(-0.39%) |
Sep 22, 2006 | 18.68 | 19.04 | 18.64 | 18.73 | 3,618,491 | +0.35(+1.91%) |
Sep 21, 2006 | 18.23 | 18.69 | 18.03 | 18.38 | 3,895,763 | +0.22(+1.19%) |
Sep 20, 2006 | 18.83 | 19.00 | 18.14 | 18.16 | 4,131,015 | -0.36(-1.93%) |
Sep 19, 2006 | 19.26 | 19.53 | 18.49 | 18.52 | 3,955,306 | -0.93(-4.78%) |
Sep 18, 2006 | 18.97 | 19.64 | 18.82 | 19.45 | 3,648,506 | +0.60(+3.21%) |
Sep 15, 2006 | 18.76 | 19.22 | 18.23 | 18.85 | 5,871,226 | +0.03(+0.16%) |
Sep 14, 2006 | 20.03 | 20.06 | 18.76 | 18.82 | 4,667,875 | -1.00(-5.04%) |
Sep 13, 2006 | 20.22 | 20.61 | 19.81 | 19.82 | 3,983,698 | -0.10(-0.53%) |
Sep 12, 2006 | 20.61 | 20.91 | 19.74 | 19.92 | 5,262,006 | -0.59(-2.86%) |
Sep 11, 2006 | 21.63 | 21.73 | 20.28 | 20.51 | 6,913,147 | -2.07(-9.17%) |
Sep 08, 2006 | 22.84 | 23.29 | 22.40 | 22.58 | 3,721,353 | -0.71(-3.04%) |
Sep 07, 2006 | 23.68 | 24.02 | 23.27 | 23.29 | 3,380,806 | -1.08(-4.45%) |
Sep 06, 2006 | 24.78 | 25.39 | 24.25 | 24.37 | 3,708,049 | -0.53(-2.13%) |
Sep 05, 2006 | 24.17 | 24.94 | 24.07 | 24.90 | 4,809,350 | +1.13(+4.77%) |
Sep 01, 2006 | 23.18 | 23.77 | 22.90 | 23.77 | 3,160,156 | +0.50(+2.15%) |
Aug 31, 2006 | 22.47 | 23.32 | 22.40 | 23.27 | 3,708,373 | +1.50(+6.88%) |
Aug 30, 2006 | 24.49 | 22.29 | 21.54 | 21.77 | 2,280,965 | +0.23(+1.09%) |
Aug 29, 2006 | 21.67 | 21.68 | 20.93 | 21.54 | 3,192,929 | -0.18(-0.82%) |
Aug 28, 2006 | 22.28 | 22.37 | 21.52 | 21.71 | 2,388,694 | -0.81(-3.61%) |
Aug 25, 2006 | 22.62 | 22.87 | 22.42 | 22.53 | 1,561,744 | +0.00(+0.00%) |
Aug 24, 2006 | 22.71 | 23.01 | 22.44 | 22.53 | 1,485,653 | -0.28(-1.22%) |
Aug 23, 2006 | 23.21 | 23.42 | 22.66 | 22.81 | 2,012,292 | -0.14(-0.62%) |
Aug 22, 2006 | 22.90 | 23.08 | 22.40 | 22.95 | 2,635,140 | -0.02(-0.08%) |
Aug 21, 2006 | 21.85 | 22.99 | 21.82 | 22.97 | 2,906,409 | +1.57(+7.35%) |
Aug 18, 2006 | 21.57 | 21.73 | 21.03 | 21.39 | 3,053,076 | -0.09(-0.40%) |
Aug 17, 2006 | 22.19 | 22.27 | 21.26 | 21.48 | 2,165,611 | -0.73(-3.28%) |
Aug 16, 2006 | 22.05 | 22.49 | 22.03 | 22.21 | 1,814,680 | +0.50(+2.30%) |
Aug 15, 2006 | 21.43 | 21.87 | 21.43 | 21.71 | 2,059,666 | +0.35(+1.65%) |
Aug 14, 2006 | 21.47 | 22.00 | 21.15 | 21.36 | 2,440,611 | -0.25(-1.14%) |
Aug 11, 2006 | 22.73 | 22.90 | 21.59 | 21.60 | 3,478,638 | -0.98(-4.34%) |
Aug 10, 2006 | 22.84 | 23.10 | 21.99 | 22.58 | 2,939,669 | -0.67(-2.89%) |
Aug 09, 2006 | 22.93 | 23.59 | 22.76 | 23.26 | 3,316,233 | +0.60(+2.67%) |
Aug 08, 2006 | 22.81 | 23.10 | 22.53 | 22.65 | 2,763,960 | -0.28(-1.21%) |
Aug 07, 2006 | 22.82 | 23.30 | 22.63 | 22.93 | 1,629,562 | +0.38(+1.67%) |
Aug 04, 2006 | 23.01 | 23.20 | 22.45 | 22.55 | 2,478,252 | -0.04(-0.19%) |
Aug 03, 2006 | 22.52 | 22.88 | 22.25 | 22.60 | 1,888,825 | -0.49(-2.14%) |
Aug 02, 2006 | 23.10 | 23.26 | 22.53 | 23.09 | 3,489,021 | +0.30(+1.33%) |
Aug 01, 2006 | 22.06 | 22.79 | 21.76 | 22.79 | 3,153,180 | +0.73(+3.30%) |
Jul 31, 2006 | 21.97 | 22.29 | 21.67 | 22.06 | 2,648,931 | +0.06(+0.28%) |
Jul 28, 2006 | 20.98 | 22.10 | 20.98 | 22.00 | 4,088,183 | +1.13(+5.40%) |
Jul 27, 2006 | 22.23 | 22.52 | 20.74 | 20.87 | 4,009,657 | -0.98(-4.49%) |
Jul 26, 2006 | 20.95 | 21.87 | 20.67 | 21.85 | 3,044,477 | +0.71(+3.38%) |
Jul 25, 2006 | 20.37 | 21.14 | 20.22 | 21.14 | 2,783,105 | +0.76(+3.75%) |
Jul 24, 2006 | 19.52 | 20.49 | 19.40 | 20.37 | 3,756,072 | +0.50(+2.51%) |
Jul 21, 2006 | 21.15 | 21.24 | 19.87 | 19.87 | 4,476,915 | -1.04(-4.95%) |
Jul 20, 2006 | 21.57 | 21.79 | 20.91 | 20.91 | 2,336,452 | -0.80(-3.69%) |
Jul 19, 2006 | 21.01 | 22.08 | 20.96 | 21.71 | 3,184,330 | +0.70(+3.31%) |
Jul 18, 2006 | 20.81 | 21.12 | 20.11 | 21.01 | 4,383,950 | +0.43(+2.07%) |
Jul 17, 2006 | 20.96 | 21.31 | 20.45 | 20.59 | 3,438,077 | -0.83(-3.88%) |
Jul 14, 2006 | 21.27 | 21.57 | 20.99 | 21.42 | 2,283,723 | +0.43(+2.06%) |
Jul 13, 2006 | 21.54 | 21.74 | 20.70 | 20.99 | 3,321,101 | -0.39(-1.85%) |
Jul 12, 2006 | 21.71 | 22.12 | 21.24 | 21.38 | 3,589,936 | -0.13(-0.60%) |
Jul 11, 2006 | 20.99 | 21.79 | 20.65 | 21.51 | 3,200,555 | +0.86(+4.18%) |
Jul 10, 2006 | 20.75 | 21.22 | 20.54 | 20.65 | 1,848,427 | -0.22(-1.06%) |
Jul 07, 2006 | 21.01 | 21.46 | 20.87 | 20.87 | 1,983,899 | -0.33(-1.54%) |
Jul 06, 2006 | 20.90 | 21.53 | 20.77 | 21.20 | 2,212,174 | +0.29(+1.39%) |
Jul 05, 2006 | 21.24 | 21.47 | 20.54 | 20.91 | 3,466,794 | -0.09(-0.44%) |
Jul 03, 2006 | 20.80 | 21.15 | 20.77 | 21.00 | 1,175,608 | +0.61(+2.99%) |
Jun 30, 2006 | 20.11 | 20.77 | 20.11 | 20.39 | 3,228,947 | +0.76(+3.89%) |
Jun 29, 2006 | 18.20 | 19.93 | 18.16 | 19.62 | 4,633,641 | +1.80(+10.10%) |
Jun 28, 2006 | 18.48 | 18.56 | 17.77 | 17.83 | 3,221,646 | -0.49(-2.66%) |
Jun 27, 2006 | 19.27 | 19.47 | 18.27 | 18.31 | 3,031,823 | -0.78(-4.10%) |
Jun 26, 2006 | 19.24 | 19.35 | 18.59 | 19.09 | 2,127,484 | +0.06(+0.32%) |
Jun 23, 2006 | 18.00 | 19.11 | 17.99 | 19.03 | 2,590,037 | +0.65(+3.52%) |
Jun 22, 2006 | 18.60 | 18.75 | 18.03 | 18.39 | 2,728,429 | -0.19(-1.03%) |
Jun 21, 2006 | 17.63 | 18.85 | 17.63 | 18.58 | 4,255,130 | +1.09(+6.24%) |
Jun 20, 2006 | 16.98 | 17.68 | 16.82 | 17.49 | 3,210,776 | +0.83(+5.00%) |
Jun 19, 2006 | 17.16 | 17.28 | 16.59 | 16.65 | 2,477,603 | -0.51(-2.95%) |
Jun 16, 2006 | 17.44 | 17.59 | 16.80 | 17.16 | 2,965,141 | -0.36(-2.04%) |
Jun 15, 2006 | 17.23 | 17.71 | 17.01 | 17.52 | 3,723,624 | +1.04(+6.28%) |
Jun 14, 2006 | 16.35 | 17.10 | 15.98 | 16.48 | 3,877,267 | +0.44(+2.77%) |
Jun 13, 2006 | 16.22 | 16.74 | 15.71 | 16.04 | 5,347,346 | -0.91(-5.38%) |
Jun 12, 2006 | 17.78 | 18.05 | 16.82 | 16.95 | 2,900,244 | -0.70(-3.98%) |
Jun 09, 2006 | 17.87 | 18.07 | 17.33 | 17.65 | 3,551,972 | +0.10(+0.60%) |
Jun 08, 2006 | 17.87 | 18.10 | 16.81 | 17.55 | 7,073,929 | -0.68(-3.72%) |
Jun 07, 2006 | 18.85 | 19.03 | 18.08 | 18.23 | 5,798,704 | -1.01(-5.26%) |
Jun 06, 2006 | 20.12 | 20.12 | 18.98 | 19.24 | 4,292,933 | -0.99(-4.88%) |
Jun 05, 2006 | 21.42 | 21.60 | 20.19 | 20.22 | 3,237,221 | -1.15(-5.39%) |
Jun 02, 2006 | 21.26 | 21.54 | 21.08 | 21.38 | 3,064,433 | +0.67(+3.24%) |
Jun 01, 2006 | 19.87 | 20.80 | 19.65 | 20.70 | 3,417,959 | +0.14(+0.69%) |
May 31, 2006 | 20.43 | 20.92 | 20.03 | 20.56 | 3,382,428 | +0.38(+1.86%) |
May 30, 2006 | 20.98 | 21.18 | 20.19 | 20.19 | 3,115,864 | -0.16(-0.79%) |
May 26, 2006 | 20.57 | 20.85 | 19.98 | 20.35 | 2,190,920 | -0.11(-0.54%) |
May 25, 2006 | 19.71 | 20.54 | 19.67 | 20.46 | 3,607,296 | +1.11(+5.73%) |
May 24, 2006 | 19.66 | 20.16 | 18.69 | 19.35 | 6,234,974 | -1.10(-5.39%) |
May 23, 2006 | 20.25 | 21.26 | 20.06 | 20.45 | 4,177,903 | +0.49(+2.44%) |
May 22, 2006 | 20.00 | 20.10 | 18.70 | 19.96 | 4,897,448 | -0.30(-1.49%) |
May 19, 2006 | 19.18 | 20.46 | 18.90 | 20.27 | 6,413,765 | -0.13(-0.63%) |
May 18, 2006 | 20.71 | 21.19 | 20.12 | 20.40 | 4,296,826 | -0.01(-0.03%) |
May 17, 2006 | 22.10 | 22.35 | 20.23 | 20.40 | 5,460,266 | -1.28(-5.89%) |
May 16, 2006 | 22.03 | 22.33 | 20.77 | 21.68 | 4,203,537 | +0.09(+0.40%) |
May 15, 2006 | 22.16 | 22.81 | 21.27 | 21.59 | 4,886,415 | -1.64(-7.06%) |
May 12, 2006 | 24.41 | 24.41 | 22.53 | 23.23 | 4,585,293 | -1.06(-4.36%) |
May 11, 2006 | 25.70 | 25.70 | 24.20 | 24.29 | 3,495,349 | -0.63(-2.55%) |
May 10, 2006 | 24.59 | 25.15 | 24.32 | 24.93 | 2,770,612 | +0.04(+0.15%) |
May 09, 2006 | 23.71 | 24.96 | 23.71 | 24.89 | 3,535,261 | +1.35(+5.73%) |
May 08, 2006 | 23.36 | 23.55 | 22.95 | 23.54 | 2,239,431 | +0.01(+0.03%) |
May 05, 2006 | 23.42 | 23.75 | 23.30 | 23.53 | 3,550,511 | +0.49(+2.14%) |
May 04, 2006 | 22.87 | 23.40 | 22.55 | 23.04 | 2,960,760 | +0.25(+1.11%) |
May 03, 2006 | 23.42 | 23.55 | 22.10 | 22.79 | 3,484,316 | -0.48(-2.07%) |
May 02, 2006 | 22.96 | 23.61 | 22.86 | 23.27 | 2,885,804 | +0.51(+2.25%) |