Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.67 | 22.74 | 21.99 | 22.05 | 4,869,363 | -0.63(-2.78%) |
Apr 27, 2007 | 23.01 | 23.09 | 22.59 | 22.68 | 2,140,711 | -0.39(-1.70%) |
Apr 26, 2007 | 23.56 | 23.79 | 22.98 | 23.07 | 4,958,413 | +0.40(+1.76%) |
Apr 25, 2007 | 22.37 | 23.19 | 21.58 | 22.67 | 7,247,324 | +1.88(+9.03%) |
Apr 24, 2007 | 20.87 | 20.92 | 20.49 | 20.79 | 2,335,349 | -0.08(-0.38%) |
Apr 23, 2007 | 20.91 | 21.24 | 20.74 | 20.87 | 1,788,721 | -0.02(-0.11%) |
Apr 20, 2007 | 20.83 | 20.91 | 20.67 | 20.90 | 1,386,940 | +0.22(+1.04%) |
Apr 19, 2007 | 20.62 | 20.73 | 20.37 | 20.68 | 2,220,261 | +0.08(+0.39%) |
Apr 18, 2007 | 20.64 | 20.77 | 20.22 | 20.60 | 3,310,689 | -0.16(-0.77%) |
Apr 17, 2007 | 21.02 | 21.10 | 20.67 | 20.76 | 1,684,066 | -0.31(-1.48%) |
Apr 16, 2007 | 20.71 | 21.08 | 20.71 | 21.07 | 1,399,434 | +0.33(+1.58%) |
Apr 13, 2007 | 20.61 | 20.75 | 20.41 | 20.75 | 1,123,891 | +0.18(+0.89%) |
Apr 12, 2007 | 20.54 | 20.71 | 20.23 | 20.56 | 2,129,771 | +0.02(+0.12%) |
Apr 11, 2007 | 20.95 | 21.02 | 20.40 | 20.54 | 3,045,081 | -0.43(-2.06%) |
Apr 10, 2007 | 21.12 | 21.14 | 20.95 | 20.97 | 1,024,334 | -0.15(-0.72%) |
Apr 09, 2007 | 21.19 | 21.28 | 21.11 | 21.12 | 762,776 | -0.09(-0.41%) |
Apr 05, 2007 | 21.23 | 21.39 | 21.17 | 21.21 | 1,075,810 | -0.02(-0.11%) |
Apr 04, 2007 | 21.58 | 21.66 | 21.13 | 21.23 | 1,505,284 | -0.42(-1.95%) |
Apr 03, 2007 | 21.49 | 21.80 | 21.42 | 21.66 | 1,246,766 | +0.26(+1.19%) |
Apr 02, 2007 | 21.33 | 21.40 | 21.18 | 21.40 | 866,278 | +0.11(+0.53%) |
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,229,982 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,461 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,243 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,865 | -0.22(-1.02%) |
Mar 26, 2007 | 21.82 | 21.91 | 21.50 | 21.87 | 1,367,205 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,568 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.94 | 21.51 | 21.93 | 1,246,179 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,578 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,853 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.14 | 1,263,007 | +0.20(+0.91%) |
Mar 16, 2007 | 22.06 | 22.14 | 21.79 | 21.94 | 1,250,698 | -0.10(-0.47%) |
Mar 15, 2007 | 21.78 | 22.25 | 21.77 | 22.04 | 1,836,647 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,598 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,900 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,250 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,747 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,568 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.86 | 2,602,355 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,631 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,611 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,264 | -0.27(-1.26%) |
Mar 01, 2007 | 21.59 | 21.97 | 21.25 | 21.58 | 1,573,998 | -0.22(-0.99%) |
Feb 28, 2007 | 21.86 | 21.98 | 21.61 | 21.80 | 1,271,831 | +0.02(+0.07%) |
Feb 27, 2007 | 22.10 | 22.27 | 21.71 | 21.78 | 1,744,115 | -0.71(-3.16%) |
Feb 26, 2007 | 22.62 | 22.73 | 22.41 | 22.49 | 784,487 | -0.01(-0.04%) |
Feb 23, 2007 | 22.35 | 22.62 | 22.14 | 22.50 | 1,086,664 | +0.20(+0.90%) |
Feb 22, 2007 | 22.77 | 22.80 | 22.28 | 22.30 | 1,377,978 | -0.40(-1.76%) |
Feb 21, 2007 | 22.13 | 23.08 | 22.03 | 22.70 | 3,252,514 | +0.50(+2.27%) |
Feb 20, 2007 | 21.67 | 22.23 | 21.60 | 22.20 | 1,662,299 | +0.46(+2.13%) |
Feb 16, 2007 | 21.73 | 21.76 | 21.48 | 21.74 | 721,677 | +0.04(+0.18%) |
Feb 15, 2007 | 21.45 | 21.77 | 21.42 | 21.70 | 952,024 | +0.22(+1.00%) |
Feb 14, 2007 | 21.48 | 21.67 | 21.17 | 21.48 | 2,031,032 | +0.32(+1.51%) |
Feb 13, 2007 | 21.46 | 21.75 | 21.13 | 21.16 | 3,071,583 | +0.17(+0.80%) |
Feb 12, 2007 | 21.13 | 21.34 | 20.92 | 20.99 | 1,521,916 | -0.19(-0.90%) |
Feb 09, 2007 | 21.38 | 21.57 | 21.13 | 21.18 | 1,270,081 | -0.22(-1.04%) |
Feb 08, 2007 | 21.61 | 21.72 | 21.19 | 21.41 | 3,051,862 | -0.08(-0.37%) |
Feb 07, 2007 | 21.46 | 21.77 | 21.13 | 21.49 | 5,643,617 | -0.69(-3.10%) |
Feb 06, 2007 | 22.36 | 22.37 | 21.91 | 22.18 | 1,413,567 | +0.06(+0.25%) |
Feb 05, 2007 | 22.13 | 22.53 | 21.93 | 22.12 | 1,884,929 | +0.02(+0.11%) |
Feb 02, 2007 | 22.18 | 22.26 | 21.99 | 22.10 | 878,206 | -0.05(-0.22%) |
Feb 01, 2007 | 22.09 | 22.45 | 21.89 | 22.14 | 1,575,728 | +0.07(+0.33%) |
Jan 31, 2007 | 21.50 | 22.11 | 21.39 | 22.07 | 1,470,817 | +0.55(+2.56%) |
Jan 30, 2007 | 21.34 | 21.56 | 21.25 | 21.52 | 1,020,127 | +0.18(+0.82%) |
Jan 29, 2007 | 21.18 | 21.73 | 21.17 | 21.34 | 1,630,213 | +0.17(+0.79%) |
Jan 26, 2007 | 21.24 | 21.41 | 20.95 | 21.18 | 757,437 | -0.06(-0.30%) |
Jan 25, 2007 | 21.58 | 21.62 | 21.07 | 21.24 | 1,316,841 | -0.38(-1.77%) |
Jan 24, 2007 | 21.73 | 21.77 | 21.38 | 21.62 | 1,420,972 | -0.09(-0.40%) |
Jan 23, 2007 | 20.95 | 22.53 | 20.91 | 21.71 | 5,598,591 | +0.77(+3.70%) |
Jan 22, 2007 | 21.34 | 21.34 | 20.73 | 20.94 | 2,070,982 | -0.37(-1.72%) |
Jan 19, 2007 | 21.52 | 21.53 | 21.20 | 21.30 | 1,406,236 | -0.27(-1.26%) |
Jan 18, 2007 | 21.44 | 21.70 | 21.42 | 21.58 | 1,172,647 | +0.01(+0.04%) |
Jan 17, 2007 | 21.94 | 22.02 | 21.45 | 21.57 | 2,260,591 | -0.66(-2.98%) |
Jan 16, 2007 | 21.97 | 22.35 | 21.97 | 22.23 | 1,113,445 | +0.13(+0.58%) |
Jan 12, 2007 | 22.01 | 22.17 | 21.91 | 22.10 | 1,140,261 | +0.11(+0.51%) |
Jan 11, 2007 | 21.78 | 22.05 | 21.69 | 21.99 | 1,685,527 | +0.41(+1.89%) |
Jan 10, 2007 | 21.41 | 21.85 | 21.31 | 21.58 | 2,270,309 | +0.02(+0.11%) |
Jan 09, 2007 | 21.15 | 21.87 | 20.89 | 21.56 | 7,178,005 | +1.94(+9.89%) |
Jan 08, 2007 | 19.69 | 19.87 | 19.40 | 19.62 | 1,740,933 | -0.08(-0.41%) |
Jan 05, 2007 | 19.98 | 20.03 | 19.64 | 19.70 | 1,406,640 | -0.35(-1.75%) |
Jan 04, 2007 | 19.88 | 20.11 | 19.59 | 20.05 | 1,391,410 | +0.33(+1.66%) |
Jan 03, 2007 | 19.83 | 20.23 | 19.57 | 19.72 | 2,194,478 | +0.07(+0.37%) |
Dec 29, 2006 | 19.79 | 20.00 | 19.59 | 19.65 | 793,306 | -0.20(-1.01%) |
Dec 28, 2006 | 19.85 | 19.96 | 19.66 | 19.85 | 1,004,689 | -0.04(-0.20%) |
Dec 27, 2006 | 19.81 | 20.11 | 19.71 | 19.89 | 871,217 | +0.18(+0.89%) |
Dec 26, 2006 | 19.97 | 19.97 | 19.62 | 19.71 | 875,996 | -0.15(-0.76%) |
Dec 22, 2006 | 19.87 | 20.03 | 19.78 | 19.87 | 1,215,879 | -0.06(-0.28%) |
Dec 21, 2006 | 19.97 | 20.11 | 19.85 | 19.92 | 1,700,137 | +0.07(+0.36%) |
Dec 20, 2006 | 19.99 | 20.16 | 19.79 | 19.85 | 2,365,869 | -0.24(-1.19%) |
Dec 19, 2006 | 19.98 | 20.55 | 19.87 | 20.09 | 3,960,338 | +0.05(+0.24%) |
Dec 18, 2006 | 20.58 | 20.74 | 20.00 | 20.04 | 4,333,468 | -0.62(-2.98%) |
Dec 15, 2006 | 21.06 | 21.14 | 20.63 | 20.66 | 2,084,657 | -0.32(-1.52%) |
Dec 14, 2006 | 20.88 | 21.21 | 20.82 | 20.98 | 908,341 | +0.06(+0.27%) |
Dec 13, 2006 | 20.97 | 21.10 | 20.77 | 20.92 | 1,458,261 | +0.13(+0.61%) |
Dec 12, 2006 | 21.15 | 21.15 | 20.73 | 20.79 | 1,340,676 | -0.26(-1.21%) |
Dec 11, 2006 | 21.32 | 21.36 | 20.98 | 21.05 | 1,073,384 | -0.28(-1.31%) |
Dec 08, 2006 | 21.17 | 21.53 | 21.02 | 21.33 | 1,137,278 | +0.10(+0.45%) |
Dec 07, 2006 | 21.46 | 21.57 | 21.13 | 21.23 | 1,166,513 | -0.14(-0.64%) |
Dec 06, 2006 | 21.17 | 21.56 | 20.86 | 21.37 | 1,513,374 | +0.12(+0.56%) |
Dec 05, 2006 | 21.29 | 21.61 | 21.17 | 21.25 | 1,404,789 | -0.36(-1.66%) |
Dec 04, 2006 | 21.10 | 21.78 | 20.89 | 21.61 | 2,045,472 | +0.51(+2.42%) |
Dec 01, 2006 | 22.31 | 22.41 | 20.57 | 21.10 | 6,258,126 | -1.03(-4.66%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.94 | 22.13 | 1,904,190 | +0.09(+0.40%) |
Nov 29, 2006 | 21.96 | 22.28 | 21.77 | 22.04 | 1,559,233 | +0.10(+0.44%) |
Nov 28, 2006 | 22.39 | 22.47 | 21.61 | 21.94 | 1,985,221 | -0.54(-2.38%) |
Nov 27, 2006 | 22.93 | 23.00 | 22.43 | 22.48 | 1,912,321 | -0.57(-2.46%) |
Nov 24, 2006 | 23.05 | 23.21 | 22.91 | 23.05 | 312,587 | -0.10(-0.45%) |
Nov 22, 2006 | 22.98 | 23.25 | 22.83 | 23.15 | 805,145 | +0.20(+0.87%) |
Nov 21, 2006 | 22.83 | 23.11 | 22.83 | 22.95 | 979,433 | +0.13(+0.56%) |
Nov 20, 2006 | 22.84 | 23.02 | 22.51 | 22.82 | 1,528,169 | +0.30(+1.31%) |
Nov 17, 2006 | 22.81 | 22.85 | 22.38 | 22.53 | 1,279,873 | -0.27(-1.19%) |
Nov 16, 2006 | 23.17 | 23.21 | 22.68 | 22.80 | 1,468,562 | -0.20(-0.87%) |
Nov 15, 2006 | 22.89 | 23.61 | 22.81 | 23.00 | 3,500,343 | +1.22(+5.61%) |
Nov 14, 2006 | 21.57 | 21.80 | 21.16 | 21.78 | 981,773 | +0.13(+0.59%) |
Nov 13, 2006 | 21.53 | 21.71 | 21.38 | 21.65 | 1,462,089 | +0.21(+0.97%) |
Nov 10, 2006 | 20.98 | 21.47 | 20.94 | 21.44 | 1,156,953 | +0.35(+1.67%) |
Nov 09, 2006 | 21.38 | 21.42 | 20.97 | 21.09 | 820,169 | -0.31(-1.46%) |
Nov 08, 2006 | 21.02 | 21.49 | 20.91 | 21.40 | 1,916,575 | +0.25(+1.17%) |
Nov 07, 2006 | 21.41 | 21.51 | 21.02 | 21.15 | 1,631,588 | -0.18(-0.86%) |
Nov 06, 2006 | 21.02 | 21.62 | 21.02 | 21.34 | 2,187,557 | +0.52(+2.49%) |
Nov 03, 2006 | 21.85 | 21.85 | 20.60 | 20.82 | 3,066,200 | -0.91(-4.19%) |
Nov 02, 2006 | 21.98 | 22.13 | 21.66 | 21.73 | 1,289,655 | -0.38(-1.73%) |
Nov 01, 2006 | 22.40 | 22.59 | 22.06 | 22.11 | 1,015,807 | -0.46(-2.02%) |
Oct 31, 2006 | 22.90 | 22.95 | 22.41 | 22.57 | 838,640 | -0.13(-0.56%) |
Oct 30, 2006 | 22.38 | 22.86 | 22.33 | 22.69 | 1,285,181 | +0.25(+1.10%) |
Oct 27, 2006 | 22.57 | 22.91 | 22.13 | 22.45 | 1,245,376 | -0.22(-0.95%) |
Oct 26, 2006 | 22.91 | 22.94 | 22.17 | 22.66 | 2,122,608 | -0.18(-0.80%) |
Oct 25, 2006 | 21.63 | 23.75 | 21.46 | 22.85 | 4,555,461 | +1.22(+5.65%) |
Oct 24, 2006 | 20.90 | 21.62 | 20.81 | 21.62 | 1,990,126 | +0.58(+2.77%) |
Oct 23, 2006 | 20.77 | 21.43 | 20.77 | 21.04 | 2,098,878 | +0.06(+0.30%) |
Oct 20, 2006 | 21.43 | 21.46 | 20.69 | 20.98 | 2,127,420 | -0.42(-1.94%) |
Oct 19, 2006 | 21.81 | 21.83 | 21.23 | 21.39 | 1,980,851 | -0.66(-3.01%) |
Oct 18, 2006 | 22.21 | 22.41 | 21.92 | 22.06 | 1,397,868 | -0.06(-0.25%) |
Oct 17, 2006 | 22.22 | 22.49 | 21.88 | 22.11 | 980,146 | -0.29(-1.28%) |
Oct 16, 2006 | 22.20 | 22.43 | 21.84 | 22.40 | 875,796 | +0.11(+0.50%) |
Oct 13, 2006 | 22.37 | 22.56 | 22.14 | 22.29 | 1,437,593 | -0.07(-0.32%) |
Oct 12, 2006 | 21.60 | 22.53 | 21.55 | 22.36 | 1,553,621 | +0.83(+3.86%) |
Oct 11, 2006 | 21.77 | 21.82 | 21.35 | 21.53 | 907,761 | -0.26(-1.21%) |
Oct 10, 2006 | 21.94 | 21.97 | 21.54 | 21.79 | 1,991,036 | -0.24(-1.09%) |
Oct 09, 2006 | 20.95 | 22.25 | 20.52 | 22.03 | 2,108,802 | -0.09(-0.40%) |
Oct 06, 2006 | 22.33 | 22.33 | 21.98 | 22.12 | 792,019 | -0.22(-0.97%) |
Oct 05, 2006 | 22.37 | 22.52 | 22.00 | 22.33 | 1,401,939 | +0.08(+0.36%) |
Oct 04, 2006 | 21.15 | 22.26 | 21.06 | 22.25 | 1,839,641 | +1.01(+4.74%) |
Oct 03, 2006 | 21.10 | 21.36 | 20.62 | 21.25 | 1,859,837 | +0.02(+0.11%) |
Oct 02, 2006 | 21.73 | 21.87 | 21.09 | 21.22 | 1,803,667 | -0.50(-2.28%) |
Sep 29, 2006 | 22.06 | 22.11 | 21.70 | 21.72 | 1,614,423 | -0.22(-0.98%) |
Sep 28, 2006 | 21.97 | 22.03 | 21.61 | 21.94 | 1,999,460 | +0.28(+1.29%) |
Sep 27, 2006 | 21.36 | 21.88 | 21.21 | 21.66 | 2,006,568 | +0.32(+1.50%) |
Sep 26, 2006 | 21.34 | 21.65 | 20.93 | 21.34 | 1,836,058 | +0.09(+0.41%) |
Sep 25, 2006 | 21.10 | 21.40 | 20.79 | 21.25 | 1,087,634 | +0.23(+1.10%) |
Sep 22, 2006 | 21.09 | 21.09 | 20.41 | 21.02 | 1,441,536 | -0.07(-0.34%) |
Sep 21, 2006 | 21.30 | 21.42 | 21.04 | 21.09 | 1,543,144 | -0.22(-1.01%) |
Sep 20, 2006 | 20.55 | 21.34 | 20.55 | 21.30 | 1,439,949 | +0.82(+4.02%) |
Sep 19, 2006 | 19.96 | 20.63 | 19.81 | 20.48 | 2,995,294 | -0.37(-1.76%) |
Sep 18, 2006 | 21.01 | 21.09 | 20.72 | 20.85 | 1,374,174 | -0.25(-1.17%) |
Sep 15, 2006 | 20.79 | 21.46 | 20.69 | 21.10 | 1,410,146 | +0.35(+1.69%) |
Sep 14, 2006 | 21.41 | 21.42 | 20.45 | 20.75 | 2,776,197 | -0.85(-3.92%) |
Sep 13, 2006 | 21.74 | 21.78 | 21.10 | 21.59 | 3,311,997 | -0.14(-0.66%) |
Sep 12, 2006 | 20.52 | 21.78 | 20.47 | 21.74 | 2,853,265 | +1.29(+6.33%) |
Sep 11, 2006 | 20.16 | 20.55 | 19.94 | 20.44 | 2,083,305 | +0.33(+1.63%) |
Sep 08, 2006 | 19.56 | 20.16 | 19.46 | 20.11 | 1,622,707 | +0.54(+2.78%) |
Sep 07, 2006 | 19.87 | 19.95 | 19.41 | 19.57 | 1,146,946 | -0.49(-2.43%) |
Sep 06, 2006 | 20.15 | 20.20 | 19.77 | 20.06 | 1,379,313 | -0.14(-0.71%) |
Sep 05, 2006 | 20.12 | 20.23 | 19.95 | 20.20 | 995,484 | +0.19(+0.96%) |
Sep 01, 2006 | 19.97 | 20.15 | 19.85 | 20.01 | 980,232 | +0.13(+0.64%) |
Aug 31, 2006 | 19.39 | 19.90 | 19.39 | 19.88 | 1,271,252 | +0.47(+2.43%) |
Aug 30, 2006 | 19.49 | 19.69 | 19.36 | 19.41 | 674,295 | +0.04(+0.21%) |
Aug 29, 2006 | 19.05 | 19.65 | 18.93 | 19.37 | 1,345,403 | +0.44(+2.32%) |
Aug 28, 2006 | 18.52 | 19.09 | 18.45 | 18.93 | 767,384 | +0.41(+2.20%) |
Aug 25, 2006 | 18.63 | 18.77 | 18.35 | 18.52 | 1,030,530 | -0.22(-1.15%) |
Aug 24, 2006 | 19.01 | 19.08 | 18.43 | 18.74 | 956,589 | -0.34(-1.76%) |
Aug 23, 2006 | 18.96 | 19.29 | 18.77 | 19.08 | 800,479 | +0.02(+0.13%) |
Aug 22, 2006 | 19.11 | 19.24 | 19.00 | 19.05 | 650,896 | -0.11(-0.58%) |
Aug 21, 2006 | 19.55 | 19.55 | 19.00 | 19.16 | 1,226,327 | -0.54(-2.72%) |
Aug 18, 2006 | 19.86 | 19.91 | 19.34 | 19.70 | 734,146 | -0.08(-0.40%) |
Aug 17, 2006 | 19.37 | 20.07 | 19.29 | 19.78 | 1,415,291 | +0.49(+2.53%) |
Aug 16, 2006 | 18.69 | 19.36 | 18.69 | 19.29 | 2,743,595 | +0.30(+1.56%) |
Aug 15, 2006 | 18.79 | 19.00 | 18.48 | 19.00 | 1,225,710 | +0.52(+2.81%) |
Aug 14, 2006 | 17.87 | 18.75 | 17.85 | 18.48 | 1,373,284 | +0.59(+3.30%) |
Aug 11, 2006 | 17.92 | 18.07 | 17.66 | 17.89 | 1,314,028 | -0.01(-0.04%) |
Aug 10, 2006 | 17.41 | 18.05 | 17.29 | 17.89 | 2,471,649 | +0.38(+2.14%) |
Aug 09, 2006 | 18.25 | 18.27 | 17.49 | 17.52 | 1,616,419 | -0.62(-3.43%) |
Aug 08, 2006 | 18.53 | 18.64 | 18.04 | 18.14 | 2,272,659 | -0.34(-1.86%) |
Aug 07, 2006 | 19.00 | 19.00 | 18.30 | 18.48 | 2,663,819 | -0.51(-2.69%) |
Aug 04, 2006 | 18.83 | 19.33 | 18.73 | 19.00 | 2,514,718 | +0.39(+2.10%) |
Aug 03, 2006 | 18.28 | 18.74 | 17.73 | 18.60 | 2,825,583 | +0.25(+1.35%) |
Aug 02, 2006 | 17.99 | 18.40 | 17.97 | 18.36 | 2,374,848 | +0.50(+2.77%) |
Aug 01, 2006 | 18.30 | 18.35 | 17.73 | 17.86 | 1,473,681 | -0.39(-2.14%) |
Jul 31, 2006 | 18.56 | 18.56 | 18.25 | 18.25 | 1,085,660 | -0.26(-1.38%) |
Jul 28, 2006 | 18.54 | 18.59 | 18.21 | 18.51 | 1,457,551 | +0.10(+0.52%) |
Jul 27, 2006 | 18.70 | 18.97 | 18.36 | 18.41 | 1,269,557 | -0.16(-0.86%) |
Jul 26, 2006 | 18.75 | 18.77 | 18.25 | 18.57 | 1,581,616 | -0.18(-0.94%) |
Jul 25, 2006 | 18.65 | 18.93 | 18.52 | 18.75 | 1,940,887 | +0.06(+0.34%) |
Jul 24, 2006 | 18.27 | 18.90 | 18.28 | 18.68 | 2,310,446 | +0.42(+2.27%) |
Jul 21, 2006 | 18.03 | 18.40 | 17.66 | 18.27 | 3,391,950 | +0.35(+1.96%) |
Jul 20, 2006 | 18.73 | 18.92 | 17.88 | 17.92 | 3,187,464 | -0.87(-4.63%) |
Jul 19, 2006 | 18.76 | 19.37 | 18.58 | 18.79 | 4,258,119 | -0.23(-1.22%) |
Jul 18, 2006 | 19.84 | 20.03 | 18.77 | 19.02 | 2,229,365 | -0.68(-3.45%) |
Jul 17, 2006 | 19.65 | 19.92 | 19.48 | 19.70 | 1,684,866 | +0.10(+0.49%) |
Jul 14, 2006 | 19.73 | 19.73 | 19.28 | 19.60 | 1,786,615 | -0.17(-0.85%) |
Jul 13, 2006 | 20.01 | 20.02 | 19.61 | 19.77 | 1,874,311 | -0.21(-1.04%) |
Jul 12, 2006 | 20.38 | 20.54 | 19.91 | 19.98 | 2,641,706 | -0.36(-1.77%) |
Jul 11, 2006 | 20.49 | 20.59 | 19.97 | 20.34 | 3,119,476 | -0.24(-1.16%) |
Jul 10, 2006 | 20.27 | 20.71 | 20.23 | 20.58 | 1,001,194 | +0.41(+2.02%) |
Jul 07, 2006 | 20.76 | 20.77 | 20.07 | 20.17 | 1,293,758 | -0.59(-2.85%) |
Jul 06, 2006 | 20.57 | 20.76 | 20.23 | 20.76 | 2,860,332 | -0.46(-2.15%) |
Jul 05, 2006 | 21.37 | 21.46 | 21.02 | 21.22 | 1,874,967 | -0.31(-1.45%) |
Jul 03, 2006 | 21.58 | 21.67 | 21.37 | 21.53 | 1,126,226 | +0.00(+0.00%) |
Jun 30, 2006 | 21.67 | 21.67 | 21.51 | 21.53 | 1,504,314 | -0.14(-0.63%) |
Jun 29, 2006 | 20.93 | 21.66 | 20.74 | 21.66 | 3,161,174 | +1.07(+5.20%) |
Jun 28, 2006 | 21.31 | 21.53 | 20.14 | 20.59 | 7,181,366 | -1.57(-7.07%) |
Jun 27, 2006 | 22.25 | 22.32 | 22.01 | 22.16 | 1,146,981 | +0.01(+0.04%) |
Jun 26, 2006 | 22.15 | 22.33 | 21.95 | 22.15 | 826,972 | +0.10(+0.47%) |
Jun 23, 2006 | 22.07 | 22.37 | 21.89 | 22.05 | 717,485 | +0.02(+0.07%) |
Jun 22, 2006 | 21.91 | 22.14 | 21.88 | 22.03 | 1,077,162 | +0.13(+0.58%) |
Jun 21, 2006 | 21.62 | 22.17 | 21.61 | 21.90 | 688,116 | +0.26(+1.18%) |
Jun 20, 2006 | 21.81 | 21.92 | 21.59 | 21.65 | 915,935 | -0.14(-0.66%) |
Jun 19, 2006 | 22.13 | 22.35 | 21.66 | 21.79 | 1,161,845 | -0.25(-1.12%) |
Jun 16, 2006 | 22.26 | 22.53 | 21.94 | 22.04 | 1,094,429 | -0.16(-0.72%) |
Jun 15, 2006 | 21.84 | 22.25 | 21.77 | 22.20 | 1,589,515 | +0.58(+2.66%) |
Jun 14, 2006 | 21.97 | 22.06 | 21.44 | 21.62 | 1,788,026 | -0.39(-1.78%) |
Jun 13, 2006 | 22.77 | 22.80 | 21.92 | 22.02 | 1,730,373 | -0.65(-2.85%) |
Jun 12, 2006 | 23.44 | 23.44 | 22.61 | 22.66 | 929,967 | -0.63(-2.71%) |
Jun 09, 2006 | 23.56 | 23.82 | 23.29 | 23.29 | 1,666,917 | +0.26(+1.11%) |
Jun 08, 2006 | 22.56 | 23.16 | 22.30 | 23.04 | 1,959,531 | +0.36(+1.59%) |
Jun 07, 2006 | 22.93 | 23.22 | 22.68 | 22.68 | 1,971,949 | -0.25(-1.08%) |
Jun 06, 2006 | 22.45 | 22.99 | 22.32 | 22.93 | 2,785,032 | +0.58(+2.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 22.22 | 22.35 | 2,336,307 | -0.93(-3.98%) |
Jun 02, 2006 | 23.52 | 23.57 | 22.97 | 23.28 | 1,093,672 | -0.01(-0.03%) |
Jun 01, 2006 | 23.53 | 23.53 | 22.89 | 23.29 | 2,280,542 | -0.10(-0.41%) |
May 31, 2006 | 23.61 | 23.77 | 23.20 | 23.38 | 1,393,329 | -0.30(-1.28%) |
May 30, 2006 | 23.96 | 23.96 | 23.61 | 23.68 | 1,819,344 | -0.34(-1.43%) |
May 26, 2006 | 23.74 | 24.06 | 23.72 | 24.03 | 1,257,133 | +0.30(+1.28%) |
May 25, 2006 | 23.45 | 23.80 | 23.15 | 23.72 | 1,916,100 | +0.26(+1.12%) |
May 24, 2006 | 24.13 | 24.08 | 23.10 | 23.46 | 2,861,526 | -0.67(-2.78%) |
May 23, 2006 | 24.51 | 24.60 | 24.12 | 24.13 | 1,648,644 | -0.14(-0.56%) |
May 22, 2006 | 24.19 | 24.48 | 24.09 | 24.27 | 1,762,725 | -0.18(-0.72%) |
May 19, 2006 | 24.76 | 24.76 | 24.15 | 24.44 | 2,313,448 | +0.21(+0.86%) |
May 18, 2006 | 24.44 | 24.76 | 24.11 | 24.24 | 1,516,820 | -0.08(-0.33%) |
May 17, 2006 | 24.76 | 24.93 | 23.93 | 24.32 | 4,157,166 | -0.61(-2.44%) |
May 16, 2006 | 25.56 | 25.60 | 24.84 | 24.92 | 1,723,347 | -0.60(-2.35%) |
May 15, 2006 | 25.54 | 25.87 | 25.39 | 25.52 | 1,326,176 | -0.07(-0.28%) |
May 12, 2006 | 26.50 | 26.61 | 25.52 | 25.59 | 2,165,751 | -0.29(-1.11%) |
May 11, 2006 | 26.47 | 26.48 | 25.73 | 25.88 | 1,230,925 | -0.33(-1.25%) |
May 10, 2006 | 26.64 | 26.72 | 26.03 | 26.21 | 1,330,770 | +0.19(+0.74%) |
May 09, 2006 | 26.24 | 26.50 | 25.88 | 26.02 | 936,973 | -0.14(-0.52%) |
May 08, 2006 | 26.00 | 26.24 | 25.95 | 26.15 | 1,044,801 | +0.03(+0.12%) |
May 05, 2006 | 26.09 | 26.19 | 25.92 | 26.12 | 2,655,305 | +0.19(+0.74%) |
May 04, 2006 | 25.71 | 26.09 | 25.61 | 25.93 | 2,619,492 | +0.27(+1.06%) |
May 03, 2006 | 25.53 | 25.76 | 25.48 | 25.66 | 1,846,048 | +0.21(+0.82%) |
May 02, 2006 | 25.16 | 25.66 | 25.00 | 25.45 | 2,277,003 | +0.45(+1.79%) |