Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.17 | 19.26 | 18.75 | 18.75 | 6,598,303 | -0.42(-2.19%) |
Apr 27, 2007 | 19.40 | 19.40 | 19.08 | 19.17 | 5,072,447 | -0.22(-1.14%) |
Apr 26, 2007 | 19.04 | 19.49 | 18.85 | 19.39 | 12,486,390 | +0.34(+1.81%) |
Apr 25, 2007 | 19.09 | 19.23 | 18.93 | 19.04 | 6,482,763 | +0.03(+0.18%) |
Apr 24, 2007 | 19.09 | 19.14 | 18.75 | 19.01 | 5,069,624 | -0.02(-0.11%) |
Apr 23, 2007 | 19.06 | 19.23 | 18.95 | 19.03 | 4,759,448 | +0.01(+0.04%) |
Apr 20, 2007 | 18.85 | 19.08 | 18.83 | 19.02 | 8,089,352 | +0.34(+1.81%) |
Apr 19, 2007 | 18.63 | 18.84 | 18.49 | 18.68 | 5,013,195 | -0.08(-0.40%) |
Apr 18, 2007 | 18.73 | 19.03 | 18.55 | 18.76 | 5,918,369 | -0.06(-0.29%) |
Apr 17, 2007 | 18.91 | 18.91 | 18.61 | 18.81 | 5,438,853 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.68 | 18.37 | 18.52 | 4,598,687 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.29 | 18.51 | 5,336,776 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.45 | 18.09 | 18.41 | 4,842,306 | +0.09(+0.49%) |
Apr 11, 2007 | 18.37 | 18.45 | 18.26 | 18.32 | 5,161,900 | -0.01(-0.08%) |
Apr 10, 2007 | 18.52 | 18.64 | 18.33 | 18.34 | 4,099,486 | -0.19(-1.00%) |
Apr 09, 2007 | 18.74 | 18.79 | 18.48 | 18.52 | 4,069,076 | -0.20(-1.07%) |
Apr 05, 2007 | 18.63 | 18.78 | 18.57 | 18.72 | 3,651,746 | +0.10(+0.52%) |
Apr 04, 2007 | 18.63 | 18.79 | 18.61 | 18.63 | 4,180,267 | +0.01(+0.07%) |
Apr 03, 2007 | 18.29 | 18.69 | 18.29 | 18.61 | 6,333,690 | +0.14(+0.75%) |
Apr 02, 2007 | 18.80 | 18.90 | 18.42 | 18.48 | 6,915,628 | -0.40(-2.12%) |
Mar 30, 2007 | 18.83 | 19.09 | 18.74 | 18.88 | 6,101,291 | +0.12(+0.62%) |
Mar 29, 2007 | 18.90 | 19.03 | 18.60 | 18.76 | 8,185,589 | +0.10(+0.55%) |
Mar 28, 2007 | 19.15 | 19.10 | 18.66 | 18.66 | 11,670,196 | -0.50(-2.59%) |
Mar 27, 2007 | 19.17 | 19.19 | 18.88 | 19.15 | 7,948,285 | -0.10(-0.54%) |
Mar 26, 2007 | 19.34 | 19.43 | 18.99 | 19.25 | 7,872,077 | -0.02(-0.11%) |
Mar 23, 2007 | 19.50 | 19.65 | 19.28 | 19.28 | 5,946,552 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1516 | 19.79 | 19.22 | 19.50 | 5,748,121 | -0.17(-0.84%) |
Mar 21, 2007 | 19.36 | 19.70 | 19.33 | 19.66 | 4,798,351 | +0.28(+1.46%) |
Mar 20, 2007 | 19.24 | 19.58 | 19.15 | 19.38 | 5,879,199 | +0.23(+1.22%) |
Mar 19, 2007 | 18.99 | 19.28 | 18.99 | 19.14 | 4,977,476 | +0.19(+0.98%) |
Mar 16, 2007 | 19.25 | 19.40 | 18.88 | 18.96 | 6,128,668 | -0.25(-1.29%) |
Mar 15, 2007 | 19.45 | 19.62 | 19.13 | 19.21 | 6,286,137 | -0.37(-1.87%) |
Mar 14, 2007 | 19.19 | 19.65 | 18.99 | 19.57 | 12,727,620 | +0.37(+1.94%) |
Mar 13, 2007 | 19.25 | 19.28 | 19.05 | 19.20 | 7,518,907 | -0.06(-0.29%) |
Mar 12, 2007 | 19.16 | 19.41 | 19.15 | 19.25 | 6,453,155 | -0.14(-0.71%) |
Mar 09, 2007 | 19.81 | 19.85 | 19.36 | 19.39 | 5,081,990 | -0.38(-1.92%) |
Mar 08, 2007 | 19.70 | 19.96 | 19.61 | 19.77 | 5,098,973 | +0.20(+1.02%) |
Mar 07, 2007 | 19.56 | 19.87 | 19.54 | 19.57 | 6,849,146 | -0.16(-0.80%) |
Mar 06, 2007 | 19.72 | 19.90 | 19.63 | 19.73 | 5,735,638 | +0.12(+0.63%) |
Mar 05, 2007 | 19.70 | 19.99 | 19.61 | 19.61 | 5,350,682 | -0.32(-1.59%) |
Mar 02, 2007 | 20.30 | 20.31 | 19.91 | 19.92 | 5,579,302 | -0.37(-1.83%) |
Mar 01, 2007 | 20.53 | 20.53 | 19.98 | 20.30 | 5,926,868 | -0.25(-1.24%) |
Feb 28, 2007 | 20.67 | 20.78 | 20.42 | 20.55 | 6,547,217 | -0.17(-0.80%) |
Feb 27, 2007 | 20.58 | 20.76 | 20.42 | 20.72 | 6,227,289 | -0.17(-0.79%) |
Feb 26, 2007 | 21.08 | 21.19 | 20.75 | 20.88 | 4,386,757 | -0.16(-0.75%) |
Feb 23, 2007 | 21.18 | 21.25 | 21.00 | 21.04 | 3,396,848 | -0.12(-0.55%) |
Feb 22, 2007 | 21.56 | 21.60 | 21.05 | 21.16 | 4,842,043 | -0.30(-1.41%) |
Feb 21, 2007 | 21.40 | 21.62 | 21.23 | 21.46 | 3,173,740 | -0.12(-0.54%) |
Feb 20, 2007 | 21.48 | 21.69 | 21.37 | 21.58 | 4,012,028 | +0.10(+0.48%) |
Feb 16, 2007 | 21.48 | 21.59 | 21.13 | 21.47 | 5,858,732 | -0.01(-0.03%) |
Feb 15, 2007 | 21.80 | 21.87 | 21.43 | 21.48 | 6,115,952 | -0.36(-1.64%) |
Feb 14, 2007 | 20.84 | 21.87 | 20.67 | 21.84 | 8,816,826 | -0.08(-0.35%) |
Feb 13, 2007 | 22.04 | 22.13 | 21.80 | 21.91 | 5,299,566 | -0.04(-0.19%) |
Feb 12, 2007 | 22.00 | 22.12 | 21.81 | 21.96 | 2,836,146 | -0.07(-0.31%) |
Feb 09, 2007 | 22.20 | 22.30 | 21.98 | 22.02 | 3,299,737 | -0.12(-0.56%) |
Feb 08, 2007 | 22.46 | 22.46 | 22.15 | 22.15 | 4,703,562 | -0.33(-1.47%) |
Feb 07, 2007 | 22.53 | 22.62 | 22.39 | 22.48 | 3,460,717 | -0.05(-0.21%) |
Feb 06, 2007 | 22.80 | 22.82 | 22.32 | 22.53 | 6,912,290 | -0.28(-1.21%) |
Feb 05, 2007 | 23.39 | 23.42 | 22.66 | 22.80 | 6,303,787 | -0.57(-2.45%) |
Feb 02, 2007 | 23.13 | 23.92 | 23.01 | 23.37 | 10,625,003 | +0.21(+0.92%) |
Feb 01, 2007 | 22.04 | 23.45 | 22.02 | 23.16 | 9,780,472 | +1.12(+5.10%) |
Jan 31, 2007 | 21.37 | 22.09 | 21.36 | 22.04 | 5,315,840 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.49 | 21.29 | 21.38 | 2,323,257 | +0.05(+0.23%) |
Jan 29, 2007 | 21.29 | 21.47 | 21.20 | 21.34 | 2,724,765 | +0.05(+0.23%) |
Jan 26, 2007 | 21.59 | 21.60 | 21.23 | 21.29 | 3,518,200 | -0.23(-1.09%) |
Jan 25, 2007 | 21.82 | 21.90 | 21.51 | 21.52 | 2,908,245 | -0.30(-1.36%) |
Jan 24, 2007 | 21.66 | 21.87 | 21.60 | 21.82 | 2,455,642 | +0.17(+0.76%) |
Jan 23, 2007 | 21.59 | 21.85 | 21.59 | 21.65 | 5,318,308 | +0.06(+0.26%) |
Jan 22, 2007 | 22.01 | 22.01 | 21.56 | 21.60 | 4,397,859 | -0.37(-1.66%) |
Jan 19, 2007 | 21.46 | 21.98 | 21.28 | 21.96 | 6,047,292 | +0.66(+3.10%) |
Jan 18, 2007 | 21.39 | 21.46 | 21.17 | 21.30 | 5,281,437 | -0.12(-0.55%) |
Jan 17, 2007 | 21.29 | 21.51 | 21.19 | 21.42 | 8,175,893 | +0.13(+0.61%) |
Jan 16, 2007 | 21.19 | 21.36 | 21.16 | 21.29 | 7,635,033 | +0.43(+2.05%) |
Jan 12, 2007 | 20.65 | 20.93 | 20.55 | 20.86 | 5,272,873 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.82 | 20.50 | 20.71 | 2,996,501 | +0.19(+0.94%) |
Jan 10, 2007 | 20.39 | 20.53 | 20.25 | 20.52 | 4,494,680 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.49 | 20.01 | 20.46 | 3,650,584 | +0.39(+1.92%) |
Jan 08, 2007 | 20.15 | 20.15 | 19.97 | 20.07 | 3,929,724 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.19 | 19.98 | 20.15 | 3,329,639 | -0.01(-0.03%) |
Jan 04, 2007 | 20.18 | 20.25 | 19.94 | 20.16 | 4,071,543 | -0.01(-0.07%) |
Jan 03, 2007 | 20.56 | 20.72 | 20.04 | 20.17 | 4,559,711 | -0.41(-1.97%) |
Dec 29, 2006 | 20.80 | 21.03 | 20.54 | 20.58 | 2,948,018 | -0.25(-1.19%) |
Dec 28, 2006 | 20.53 | 20.86 | 20.52 | 20.83 | 3,420,073 | +0.22(+1.07%) |
Dec 27, 2006 | 20.33 | 20.65 | 20.32 | 20.61 | 2,182,164 | +0.38(+1.87%) |
Dec 26, 2006 | 20.15 | 20.30 | 20.12 | 20.23 | 1,341,552 | +0.08(+0.38%) |
Dec 22, 2006 | 20.22 | 20.30 | 20.07 | 20.15 | 1,568,580 | -0.03(-0.14%) |
Dec 21, 2006 | 20.31 | 20.35 | 20.13 | 20.18 | 2,508,189 | -0.09(-0.44%) |
Dec 20, 2006 | 20.10 | 20.39 | 20.07 | 20.27 | 2,958,180 | +0.16(+0.79%) |
Dec 19, 2006 | 19.98 | 20.20 | 19.87 | 20.11 | 4,480,599 | +0.03(+0.14%) |
Dec 18, 2006 | 20.17 | 20.19 | 19.97 | 20.08 | 4,436,762 | -0.09(-0.44%) |
Dec 15, 2006 | 20.63 | 20.67 | 20.03 | 20.17 | 15,549,497 | -0.41(-1.97%) |
Dec 14, 2006 | 20.30 | 20.64 | 20.24 | 20.58 | 2,963,986 | +0.24(+1.19%) |
Dec 13, 2006 | 20.57 | 20.59 | 20.27 | 20.34 | 2,214,679 | -0.03(-0.17%) |
Dec 12, 2006 | 20.48 | 20.56 | 20.25 | 20.37 | 2,692,975 | -0.14(-0.67%) |
Dec 11, 2006 | 20.63 | 20.83 | 20.43 | 20.51 | 2,377,401 | -0.13(-0.63%) |
Dec 08, 2006 | 20.70 | 20.83 | 20.56 | 20.64 | 2,508,334 | -0.03(-0.13%) |
Dec 07, 2006 | 20.80 | 20.86 | 20.58 | 20.67 | 5,053,829 | -0.03(-0.17%) |
Dec 06, 2006 | 20.01 | 20.76 | 19.94 | 20.70 | 8,195,634 | +0.70(+3.48%) |
Dec 05, 2006 | 20.05 | 20.07 | 19.89 | 20.01 | 3,899,386 | +0.03(+0.14%) |
Dec 04, 2006 | 19.81 | 19.99 | 19.76 | 19.98 | 3,862,951 | +0.17(+0.83%) |
Dec 01, 2006 | 19.69 | 19.88 | 19.64 | 19.81 | 4,673,660 | +0.05(+0.24%) |
Nov 30, 2006 | 19.73 | 19.87 | 19.65 | 19.76 | 6,824,905 | +0.14(+0.74%) |
Nov 29, 2006 | 19.34 | 19.71 | 19.34 | 19.62 | 2,518,640 | +0.30(+1.57%) |
Nov 28, 2006 | 19.46 | 19.47 | 19.19 | 19.32 | 2,632,590 | -0.14(-0.74%) |
Nov 27, 2006 | 19.77 | 19.80 | 19.34 | 19.46 | 3,277,383 | -0.31(-1.57%) |
Nov 24, 2006 | 19.71 | 19.85 | 19.61 | 19.77 | 965,157 | -0.01(-0.03%) |
Nov 22, 2006 | 19.91 | 19.96 | 19.76 | 19.78 | 3,279,560 | -0.03(-0.17%) |
Nov 21, 2006 | 19.75 | 19.87 | 19.72 | 19.81 | 2,551,011 | +0.12(+0.63%) |
Nov 20, 2006 | 19.87 | 20.07 | 19.65 | 19.69 | 3,966,884 | -0.27(-1.35%) |
Nov 17, 2006 | 19.59 | 19.99 | 19.38 | 19.96 | 5,897,924 | +0.32(+1.65%) |
Nov 16, 2006 | 19.67 | 19.78 | 19.50 | 19.63 | 3,222,222 | +0.05(+0.25%) |
Nov 15, 2006 | 19.49 | 19.75 | 19.39 | 19.59 | 4,608,339 | +0.10(+0.49%) |
Nov 14, 2006 | 19.32 | 19.52 | 19.03 | 19.49 | 3,682,664 | +0.25(+1.33%) |
Nov 13, 2006 | 19.29 | 19.39 | 19.04 | 19.23 | 3,410,783 | +0.03(+0.18%) |
Nov 10, 2006 | 19.06 | 19.34 | 19.06 | 19.20 | 2,803,731 | +0.08(+0.40%) |
Nov 09, 2006 | 19.12 | 19.25 | 19.00 | 19.12 | 4,114,075 | -0.03(-0.14%) |
Nov 08, 2006 | 18.91 | 19.23 | 18.90 | 19.15 | 6,520,073 | +0.06(+0.32%) |
Nov 07, 2006 | 18.97 | 19.17 | 18.78 | 19.09 | 3,569,586 | +0.22(+1.17%) |
Nov 06, 2006 | 18.74 | 18.96 | 18.68 | 18.87 | 3,623,004 | +0.21(+1.14%) |
Nov 03, 2006 | 18.60 | 18.81 | 18.56 | 18.66 | 2,744,361 | +0.10(+0.52%) |
Nov 02, 2006 | 18.76 | 18.90 | 18.50 | 18.56 | 3,759,889 | -0.20(-1.06%) |
Nov 01, 2006 | 19.15 | 19.15 | 18.67 | 18.76 | 5,159,504 | -0.29(-1.52%) |
Oct 31, 2006 | 19.29 | 19.50 | 18.62 | 19.05 | 9,207,678 | -0.24(-1.25%) |
Oct 30, 2006 | 19.54 | 19.59 | 19.25 | 19.29 | 4,250,378 | -0.25(-1.27%) |
Oct 27, 2006 | 19.63 | 19.64 | 19.37 | 19.54 | 4,068,930 | -0.17(-0.84%) |
Oct 26, 2006 | 19.11 | 19.80 | 19.12 | 19.70 | 6,893,129 | +0.59(+3.10%) |
Oct 25, 2006 | 19.25 | 19.26 | 19.05 | 19.11 | 3,264,173 | -0.18(-0.93%) |
Oct 24, 2006 | 19.18 | 19.35 | 19.15 | 19.29 | 3,393,364 | +0.11(+0.57%) |
Oct 23, 2006 | 19.17 | 19.25 | 19.08 | 19.18 | 2,426,755 | +0.01(+0.04%) |
Oct 20, 2006 | 19.34 | 19.34 | 18.88 | 19.17 | 2,536,640 | -0.06(-0.32%) |
Oct 19, 2006 | 19.19 | 19.34 | 19.05 | 19.23 | 2,575,107 | +0.06(+0.29%) |
Oct 18, 2006 | 19.44 | 19.72 | 19.11 | 19.18 | 3,174,465 | -0.12(-0.61%) |
Oct 17, 2006 | 19.63 | 19.63 | 19.25 | 19.30 | 3,726,212 | -0.33(-1.68%) |
Oct 16, 2006 | 18.88 | 19.65 | 18.88 | 19.63 | 6,304,658 | +0.76(+4.05%) |
Oct 13, 2006 | 18.93 | 18.97 | 18.70 | 18.86 | 3,858,741 | -0.16(-0.83%) |
Oct 12, 2006 | 18.92 | 19.08 | 18.79 | 19.02 | 4,805,318 | +0.10(+0.51%) |
Oct 11, 2006 | 19.08 | 19.19 | 18.83 | 18.92 | 5,331,807 | -0.29(-1.51%) |
Oct 10, 2006 | 19.31 | 19.51 | 19.10 | 19.21 | 4,425,149 | -0.10(-0.50%) |
Oct 09, 2006 | 18.98 | 19.32 | 18.70 | 19.31 | 4,795,302 | +0.34(+1.78%) |
Oct 06, 2006 | 18.94 | 19.03 | 18.83 | 18.97 | 3,011,598 | -0.04(-0.22%) |
Oct 05, 2006 | 18.94 | 19.12 | 18.92 | 19.01 | 3,850,903 | +0.06(+0.29%) |
Oct 04, 2006 | 18.89 | 19.09 | 18.54 | 18.96 | 5,432,983 | +0.07(+0.36%) |
Oct 03, 2006 | 19.10 | 19.11 | 18.77 | 18.89 | 4,304,958 | -0.21(-1.08%) |
Oct 02, 2006 | 18.96 | 19.29 | 18.78 | 19.10 | 5,397,709 | +0.21(+1.09%) |
Sep 29, 2006 | 19.08 | 19.17 | 18.89 | 18.89 | 3,215,835 | -0.19(-1.01%) |
Sep 28, 2006 | 19.04 | 19.21 | 18.85 | 19.08 | 3,350,252 | +0.03(+0.18%) |
Sep 27, 2006 | 18.81 | 19.12 | 18.76 | 19.05 | 5,298,856 | +0.25(+1.32%) |
Sep 26, 2006 | 18.47 | 19.01 | 18.30 | 18.80 | 6,915,774 | +0.33(+1.79%) |
Sep 25, 2006 | 18.41 | 18.60 | 18.24 | 18.47 | 4,725,336 | +0.14(+0.75%) |
Sep 22, 2006 | 18.08 | 18.39 | 17.81 | 18.33 | 5,613,124 | +0.36(+1.99%) |
Sep 21, 2006 | 18.12 | 18.30 | 17.88 | 17.97 | 8,309,293 | -0.56(-3.05%) |
Sep 20, 2006 | 18.31 | 18.84 | 18.11 | 18.54 | 12,218,986 | -0.30(-1.57%) |
Sep 19, 2006 | 18.99 | 19.02 | 18.64 | 18.83 | 3,995,190 | -0.15(-0.80%) |
Sep 18, 2006 | 19.04 | 19.48 | 18.68 | 18.99 | 5,514,997 | -0.46(-2.37%) |
Sep 15, 2006 | 19.55 | 19.69 | 19.43 | 19.45 | 3,577,134 | +0.10(+0.53%) |
Sep 14, 2006 | 19.03 | 19.56 | 18.86 | 19.34 | 3,458,830 | +0.32(+1.67%) |
Sep 13, 2006 | 19.15 | 19.32 | 18.97 | 19.03 | 4,989,379 | -0.13(-0.68%) |
Sep 12, 2006 | 18.94 | 19.28 | 18.88 | 19.16 | 5,495,836 | +0.15(+0.80%) |
Sep 11, 2006 | 18.46 | 19.06 | 18.37 | 19.01 | 5,870,635 | +0.39(+2.11%) |
Sep 08, 2006 | 18.46 | 18.65 | 18.34 | 18.61 | 2,417,610 | +0.12(+0.67%) |
Sep 07, 2006 | 18.88 | 18.89 | 18.39 | 18.49 | 5,712,993 | -0.39(-2.04%) |
Sep 06, 2006 | 19.28 | 19.28 | 18.82 | 18.88 | 3,988,658 | -0.39(-2.04%) |
Sep 05, 2006 | 19.19 | 19.32 | 18.98 | 19.27 | 3,446,202 | +0.16(+0.83%) |
Sep 01, 2006 | 18.93 | 19.22 | 18.83 | 19.11 | 3,204,658 | +0.23(+1.20%) |
Aug 31, 2006 | 18.80 | 18.97 | 18.63 | 18.88 | 3,322,527 | +0.08(+0.44%) |
Aug 30, 2006 | 18.87 | 18.87 | 18.69 | 18.80 | 1,788,349 | +0.04(+0.22%) |
Aug 29, 2006 | 18.75 | 18.78 | 18.50 | 18.76 | 3,375,219 | +0.02(+0.11%) |
Aug 28, 2006 | 18.37 | 18.79 | 18.37 | 18.74 | 3,975,013 | +0.31(+1.68%) |
Aug 25, 2006 | 18.09 | 18.53 | 17.99 | 18.43 | 3,622,569 | +0.23(+1.25%) |
Aug 24, 2006 | 18.32 | 18.40 | 17.96 | 18.20 | 4,730,707 | +0.02(+0.11%) |
Aug 23, 2006 | 18.50 | 18.60 | 18.16 | 18.18 | 3,537,506 | -0.31(-1.68%) |
Aug 22, 2006 | 18.60 | 18.76 | 18.44 | 18.49 | 3,323,398 | -0.04(-0.22%) |
Aug 21, 2006 | 18.77 | 18.78 | 18.52 | 18.53 | 2,695,733 | -0.30(-1.57%) |
Aug 18, 2006 | 18.99 | 18.99 | 18.72 | 18.83 | 2,884,875 | -0.16(-0.83%) |
Aug 17, 2006 | 19.01 | 19.17 | 18.88 | 18.99 | 3,200,739 | +0.01(+0.07%) |
Aug 16, 2006 | 18.55 | 19.06 | 18.43 | 18.97 | 4,323,538 | +0.47(+2.53%) |
Aug 15, 2006 | 18.22 | 18.60 | 18.21 | 18.50 | 6,732,294 | +0.45(+2.52%) |
Aug 14, 2006 | 18.43 | 18.55 | 18.02 | 18.05 | 3,991,851 | -0.23(-1.24%) |
Aug 11, 2006 | 18.37 | 18.48 | 18.06 | 18.28 | 2,593,107 | -0.12(-0.64%) |
Aug 10, 2006 | 18.26 | 18.44 | 18.10 | 18.39 | 3,336,462 | +0.07(+0.38%) |
Aug 09, 2006 | 19.06 | 19.06 | 18.28 | 18.32 | 5,532,851 | -0.61(-3.20%) |
Aug 08, 2006 | 19.27 | 19.35 | 18.84 | 18.93 | 5,387,984 | -0.19(-1.01%) |
Aug 07, 2006 | 18.85 | 19.16 | 18.67 | 19.12 | 4,417,020 | +0.28(+1.46%) |
Aug 04, 2006 | 19.16 | 19.63 | 18.61 | 18.85 | 5,396,258 | -0.09(-0.47%) |
Aug 03, 2006 | 18.39 | 19.11 | 18.32 | 18.94 | 7,729,386 | +0.65(+3.54%) |
Aug 02, 2006 | 18.39 | 18.47 | 18.06 | 18.29 | 5,229,761 | +0.05(+0.26%) |
Aug 01, 2006 | 18.44 | 18.55 | 17.95 | 18.24 | 7,852,916 | -0.17(-0.94%) |
Jul 31, 2006 | 18.52 | 18.60 | 18.19 | 18.41 | 4,602,242 | -0.11(-0.59%) |
Jul 28, 2006 | 18.08 | 18.64 | 18.06 | 18.52 | 4,962,525 | +0.54(+2.99%) |
Jul 27, 2006 | 18.19 | 18.43 | 17.86 | 17.99 | 4,592,371 | -0.16(-0.87%) |
Jul 26, 2006 | 18.51 | 18.51 | 17.89 | 18.15 | 5,960,343 | -0.37(-1.97%) |
Jul 25, 2006 | 18.18 | 18.62 | 18.16 | 18.51 | 5,781,798 | +0.24(+1.32%) |
Jul 24, 2006 | 18.07 | 18.44 | 17.95 | 18.27 | 5,806,765 | +0.36(+2.00%) |
Jul 21, 2006 | 18.43 | 18.44 | 17.87 | 17.91 | 9,036,101 | -0.54(-2.95%) |
Jul 20, 2006 | 19.05 | 19.07 | 18.41 | 18.46 | 3,977,481 | -0.59(-3.08%) |
Jul 19, 2006 | 18.94 | 19.28 | 18.91 | 19.04 | 5,321,501 | +0.25(+1.36%) |
Jul 18, 2006 | 18.94 | 19.12 | 18.39 | 18.79 | 4,761,916 | -0.02(-0.11%) |
Jul 17, 2006 | 18.62 | 18.87 | 18.62 | 18.81 | 3,038,162 | +0.16(+0.85%) |
Jul 14, 2006 | 18.79 | 18.79 | 18.21 | 18.65 | 7,255,880 | -0.14(-0.73%) |
Jul 13, 2006 | 19.08 | 19.19 | 18.74 | 18.79 | 7,921,576 | -0.43(-2.26%) |
Jul 12, 2006 | 19.74 | 19.76 | 19.20 | 19.22 | 5,256,180 | -0.52(-2.62%) |
Jul 11, 2006 | 19.69 | 19.76 | 19.37 | 19.74 | 3,860,048 | +0.01(+0.07%) |
Jul 10, 2006 | 19.63 | 19.83 | 19.52 | 19.72 | 4,042,947 | +0.47(+2.43%) |
Jul 07, 2006 | 19.81 | 19.90 | 19.21 | 19.25 | 7,495,681 | -0.52(-2.61%) |
Jul 06, 2006 | 19.93 | 19.94 | 19.63 | 19.77 | 5,406,419 | -0.54(-2.65%) |
Jul 05, 2006 | 20.35 | 20.36 | 20.05 | 20.31 | 4,154,429 | -0.19(-0.94%) |
Jul 03, 2006 | 20.48 | 20.60 | 20.24 | 20.50 | 2,098,698 | +0.08(+0.41%) |
Jun 30, 2006 | 20.60 | 20.63 | 20.24 | 20.42 | 6,039,163 | -0.03(-0.13%) |
Jun 29, 2006 | 20.04 | 20.51 | 19.87 | 20.45 | 4,804,447 | +0.47(+2.35%) |
Jun 28, 2006 | 19.76 | 20.00 | 19.65 | 19.98 | 3,233,254 | +0.21(+1.08%) |
Jun 27, 2006 | 19.83 | 20.04 | 19.52 | 19.76 | 5,075,313 | -0.11(-0.55%) |
Jun 26, 2006 | 19.53 | 19.94 | 19.53 | 19.87 | 3,996,061 | +0.34(+1.76%) |
Jun 23, 2006 | 19.46 | 19.79 | 19.43 | 19.53 | 3,773,969 | -0.07(-0.35%) |
Jun 22, 2006 | 19.63 | 19.74 | 19.52 | 19.60 | 3,793,130 | -0.03(-0.14%) |
Jun 21, 2006 | 19.50 | 19.87 | 19.50 | 19.63 | 4,548,388 | +0.17(+0.85%) |
Jun 20, 2006 | 19.34 | 19.53 | 19.28 | 19.46 | 6,457,655 | +0.03(+0.14%) |
Jun 19, 2006 | 19.68 | 19.78 | 19.35 | 19.43 | 4,817,512 | -0.13(-0.67%) |
Jun 16, 2006 | 19.66 | 19.75 | 19.41 | 19.56 | 5,576,834 | -0.10(-0.49%) |
Jun 15, 2006 | 19.29 | 19.81 | 19.16 | 19.66 | 5,716,186 | +0.49(+2.55%) |
Jun 14, 2006 | 19.03 | 19.32 | 19.03 | 19.17 | 6,687,585 | +0.10(+0.51%) |
Jun 13, 2006 | 19.61 | 19.85 | 19.06 | 19.08 | 10,395,653 | -0.53(-2.71%) |
Jun 12, 2006 | 19.96 | 20.03 | 19.61 | 19.61 | 3,679,471 | -0.35(-1.76%) |
Jun 09, 2006 | 20.05 | 20.41 | 19.95 | 19.96 | 4,564,065 | -0.08(-0.38%) |
Jun 08, 2006 | 19.87 | 20.10 | 19.48 | 20.03 | 6,822,147 | -0.02(-0.10%) |
Jun 07, 2006 | 20.58 | 20.69 | 19.99 | 20.05 | 5,924,488 | -0.52(-2.51%) |
Jun 06, 2006 | 20.93 | 20.94 | 20.37 | 20.57 | 8,129,442 | -0.41(-1.94%) |
Jun 05, 2006 | 21.56 | 21.56 | 20.97 | 20.98 | 3,916,950 | -0.72(-3.30%) |
Jun 02, 2006 | 21.84 | 21.85 | 21.44 | 21.69 | 3,929,724 | +0.01(+0.03%) |
Jun 01, 2006 | 21.32 | 21.73 | 21.16 | 21.69 | 3,240,948 | +0.32(+1.48%) |
May 31, 2006 | 21.36 | 21.48 | 21.26 | 21.37 | 3,251,109 | +0.06(+0.29%) |
May 30, 2006 | 21.32 | 21.39 | 21.18 | 21.31 | 3,239,787 | -0.01(-0.03%) |
May 26, 2006 | 21.38 | 21.56 | 21.22 | 21.31 | 2,193,486 | -0.06(-0.29%) |
May 25, 2006 | 21.03 | 21.40 | 21.03 | 21.38 | 2,664,524 | +0.32(+1.50%) |
May 24, 2006 | 20.94 | 21.33 | 20.78 | 21.06 | 3,449,831 | +0.03(+0.13%) |
May 23, 2006 | 21.66 | 22.34 | 20.34 | 21.03 | 2,866,875 | +0.03(+0.16%) |
May 22, 2006 | 21.23 | 21.56 | 20.89 | 21.00 | 4,938,719 | -0.23(-1.07%) |
May 19, 2006 | 21.23 | 21.45 | 21.04 | 21.23 | 4,729,401 | -0.01(-0.03%) |
May 18, 2006 | 21.47 | 21.69 | 21.22 | 21.23 | 3,819,984 | -0.24(-1.12%) |
May 17, 2006 | 21.73 | 21.73 | 21.27 | 21.47 | 4,393,214 | -0.54(-2.44%) |
May 16, 2006 | 22.38 | 22.38 | 21.98 | 22.01 | 3,988,368 | -0.36(-1.60%) |
May 15, 2006 | 22.32 | 22.39 | 22.09 | 22.37 | 2,619,380 | +0.05(+0.22%) |
May 12, 2006 | 22.72 | 22.73 | 22.29 | 22.32 | 2,876,020 | -0.37(-1.64%) |
May 11, 2006 | 22.89 | 22.97 | 22.69 | 22.69 | 3,907,369 | -0.08(-0.33%) |
May 10, 2006 | 22.40 | 22.90 | 22.40 | 22.77 | 3,424,138 | +0.32(+1.44%) |
May 09, 2006 | 22.53 | 22.62 | 22.39 | 22.44 | 2,782,683 | -0.07(-0.31%) |
May 08, 2006 | 22.56 | 22.69 | 22.47 | 22.51 | 2,907,664 | -0.06(-0.24%) |
May 05, 2006 | 22.35 | 22.60 | 22.24 | 22.57 | 4,362,876 | +0.34(+1.52%) |
May 04, 2006 | 22.22 | 22.46 | 22.15 | 22.23 | 3,668,729 | -0.06(-0.25%) |
May 03, 2006 | 22.33 | 22.47 | 22.16 | 22.29 | 4,074,446 | -0.05(-0.22%) |
May 02, 2006 | 22.39 | 22.43 | 21.92 | 22.33 | 4,794,141 | +0.29(+1.31%) |