Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.35 | 22.40 | 22.08 | 22.10 | 4,553,112 | -0.22(-0.98%) |
Apr 27, 2007 | 22.40 | 22.53 | 22.25 | 22.31 | 4,623,705 | -0.23(-1.03%) |
Apr 26, 2007 | 22.69 | 22.75 | 22.51 | 22.55 | 6,790,195 | -0.06(-0.28%) |
Apr 25, 2007 | 22.75 | 22.81 | 22.61 | 22.61 | 5,756,260 | -0.11(-0.48%) |
Apr 24, 2007 | 22.82 | 22.91 | 22.63 | 22.72 | 3,037,855 | -0.04(-0.17%) |
Apr 23, 2007 | 22.72 | 22.89 | 22.17 | 22.76 | 3,445,729 | -0.05(-0.23%) |
Apr 20, 2007 | 22.94 | 22.98 | 22.62 | 22.81 | 4,971,210 | +0.15(+0.68%) |
Apr 19, 2007 | 22.79 | 22.91 | 22.58 | 22.66 | 3,524,772 | -0.15(-0.68%) |
Apr 18, 2007 | 22.63 | 22.92 | 22.53 | 22.81 | 4,481,464 | -0.05(-0.22%) |
Apr 17, 2007 | 22.40 | 23.02 | 22.37 | 22.86 | 6,051,497 | +0.37(+1.66%) |
Apr 16, 2007 | 22.18 | 22.51 | 22.13 | 22.49 | 3,110,519 | +0.33(+1.48%) |
Apr 13, 2007 | 22.57 | 22.57 | 22.01 | 22.16 | 5,090,169 | -0.26(-1.15%) |
Apr 12, 2007 | 22.27 | 22.47 | 22.19 | 22.42 | 3,077,059 | +0.16(+0.72%) |
Apr 11, 2007 | 22.42 | 22.47 | 22.22 | 22.26 | 4,084,882 | -0.19(-0.83%) |
Apr 10, 2007 | 22.39 | 22.50 | 22.35 | 22.44 | 3,030,724 | -0.10(-0.43%) |
Apr 09, 2007 | 22.39 | 22.63 | 22.34 | 22.54 | 4,043,334 | +0.23(+1.01%) |
Apr 05, 2007 | 22.37 | 22.47 | 22.30 | 22.31 | 4,145,157 | -0.06(-0.29%) |
Apr 04, 2007 | 22.29 | 22.39 | 22.22 | 22.38 | 3,756,993 | +0.17(+0.75%) |
Apr 03, 2007 | 21.90 | 22.30 | 21.86 | 22.21 | 4,958,136 | +0.38(+1.74%) |
Apr 02, 2007 | 21.62 | 21.86 | 21.53 | 21.83 | 3,490,527 | +0.17(+0.80%) |
Mar 30, 2007 | 21.65 | 21.76 | 21.55 | 21.66 | 3,983,308 | -0.01(-0.06%) |
Mar 29, 2007 | 21.70 | 21.83 | 21.52 | 21.67 | 5,572,400 | +0.15(+0.69%) |
Mar 28, 2007 | 21.40 | 21.70 | 21.32 | 21.52 | 3,950,331 | -0.10(-0.45%) |
Mar 27, 2007 | 21.41 | 21.74 | 21.32 | 21.62 | 4,679,547 | +0.19(+0.87%) |
Mar 26, 2007 | 21.23 | 21.43 | 20.84 | 21.43 | 4,610,468 | +0.08(+0.36%) |
Mar 23, 2007 | 20.87 | 21.66 | 20.87 | 21.36 | 5,224,125 | +0.41(+1.93%) |
Mar 22, 2007 | 20.77 | 21.08 | 20.57 | 20.95 | 5,342,965 | +0.32(+1.56%) |
Mar 21, 2007 | 20.67 | 20.72 | 20.50 | 20.63 | 3,617,922 | +0.02(+0.09%) |
Mar 20, 2007 | 20.51 | 20.84 | 20.46 | 20.61 | 3,945,976 | +0.14(+0.66%) |
Mar 19, 2007 | 20.56 | 20.69 | 20.43 | 20.48 | 2,183,135 | +0.06(+0.32%) |
Mar 16, 2007 | 20.37 | 20.52 | 20.27 | 20.41 | 3,344,156 | +0.03(+0.16%) |
Mar 15, 2007 | 20.50 | 20.58 | 20.22 | 20.38 | 3,344,778 | -0.19(-0.94%) |
Mar 14, 2007 | 20.36 | 20.62 | 20.26 | 20.57 | 4,710,750 | +0.21(+1.04%) |
Mar 13, 2007 | 20.66 | 20.59 | 20.30 | 20.36 | 4,647,364 | -0.30(-1.46%) |
Mar 12, 2007 | 20.53 | 20.66 | 20.36 | 20.66 | 4,251,008 | +0.24(+1.20%) |
Mar 09, 2007 | 20.43 | 20.57 | 20.23 | 20.42 | 5,789,392 | +0.01(+0.06%) |
Mar 08, 2007 | 19.93 | 20.56 | 19.93 | 20.41 | 6,993,809 | +0.62(+3.12%) |
Mar 07, 2007 | 19.80 | 19.92 | 19.69 | 19.79 | 3,963,553 | -0.03(-0.16%) |
Mar 06, 2007 | 19.83 | 19.93 | 19.54 | 19.82 | 4,661,037 | +0.09(+0.46%) |
Mar 05, 2007 | 19.54 | 20.02 | 19.45 | 19.73 | 3,331,712 | -0.02(-0.10%) |
Mar 02, 2007 | 20.15 | 20.27 | 19.73 | 19.75 | 3,819,514 | -0.46(-2.29%) |
Mar 01, 2007 | 20.03 | 20.35 | 19.81 | 20.21 | 4,525,545 | -0.20(-0.98%) |
Feb 28, 2007 | 20.64 | 20.73 | 20.32 | 20.41 | 4,733,367 | -0.23(-1.12%) |
Feb 27, 2007 | 21.15 | 21.25 | 20.35 | 20.64 | 6,720,510 | -0.75(-3.52%) |
Feb 26, 2007 | 21.38 | 21.45 | 21.22 | 21.40 | 4,607,819 | +0.01(+0.03%) |
Feb 23, 2007 | 21.38 | 21.48 | 21.12 | 21.39 | 4,921,737 | +0.17(+0.82%) |
Feb 22, 2007 | 21.09 | 21.31 | 21.09 | 21.22 | 5,217,748 | +0.16(+0.76%) |
Feb 21, 2007 | 20.78 | 21.20 | 20.77 | 21.05 | 6,238,307 | +0.17(+0.80%) |
Feb 20, 2007 | 20.88 | 21.02 | 20.68 | 20.89 | 6,320,126 | -0.18(-0.85%) |
Feb 16, 2007 | 21.68 | 21.69 | 20.93 | 21.07 | 8,774,540 | -0.68(-3.13%) |
Feb 15, 2007 | 21.21 | 21.95 | 21.19 | 21.75 | 6,357,147 | +0.57(+2.70%) |
Feb 14, 2007 | 21.12 | 21.47 | 21.12 | 21.18 | 4,487,451 | -0.03(-0.12%) |
Feb 13, 2007 | 21.00 | 21.27 | 20.91 | 21.20 | 3,791,749 | +0.25(+1.20%) |
Feb 12, 2007 | 20.97 | 21.06 | 20.91 | 20.95 | 2,270,453 | -0.05(-0.21%) |
Feb 09, 2007 | 21.00 | 21.20 | 20.92 | 21.00 | 3,669,098 | -0.01(-0.03%) |
Feb 08, 2007 | 20.86 | 21.07 | 20.75 | 21.00 | 3,945,976 | +0.06(+0.31%) |
Feb 07, 2007 | 20.60 | 21.02 | 20.60 | 20.94 | 5,320,099 | +0.37(+1.78%) |
Feb 06, 2007 | 20.65 | 20.68 | 20.41 | 20.57 | 3,912,222 | +0.11(+0.53%) |
Feb 05, 2007 | 20.34 | 20.50 | 20.08 | 20.46 | 3,907,555 | +0.14(+0.70%) |
Feb 02, 2007 | 20.75 | 20.75 | 20.23 | 20.32 | 8,364,512 | -0.37(-1.80%) |
Feb 01, 2007 | 20.68 | 20.89 | 20.57 | 20.69 | 4,055,016 | +0.12(+0.59%) |
Jan 31, 2007 | 20.57 | 20.64 | 20.51 | 20.57 | 3,530,970 | +0.00(+0.00%) |
Jan 30, 2007 | 20.57 | 20.62 | 20.49 | 20.57 | 2,234,000 | +0.01(+0.03%) |
Jan 29, 2007 | 20.74 | 20.87 | 20.52 | 20.57 | 3,148,008 | -0.24(-1.17%) |
Jan 26, 2007 | 20.57 | 20.89 | 20.57 | 20.81 | 2,790,089 | +0.20(+0.97%) |
Jan 25, 2007 | 20.95 | 21.13 | 20.58 | 20.61 | 2,893,685 | -0.35(-1.69%) |
Jan 24, 2007 | 21.03 | 21.22 | 20.87 | 20.96 | 4,430,668 | -0.06(-0.31%) |
Jan 23, 2007 | 20.82 | 21.16 | 20.77 | 21.03 | 4,160,945 | +0.09(+0.43%) |
Jan 22, 2007 | 21.00 | 21.04 | 20.89 | 20.94 | 5,242,947 | -0.15(-0.70%) |
Jan 19, 2007 | 20.80 | 21.18 | 20.78 | 21.09 | 3,895,423 | +0.35(+1.71%) |
Jan 18, 2007 | 21.05 | 21.08 | 20.51 | 20.73 | 5,642,864 | -0.40(-1.89%) |
Jan 17, 2007 | 21.49 | 21.52 | 21.06 | 21.13 | 4,142,435 | -0.43(-2.00%) |
Jan 16, 2007 | 21.54 | 21.81 | 21.43 | 21.56 | 4,816,586 | -0.04(-0.18%) |
Jan 12, 2007 | 21.65 | 21.88 | 21.56 | 21.60 | 2,186,868 | -0.06(-0.30%) |
Jan 11, 2007 | 21.75 | 21.88 | 21.44 | 21.67 | 3,248,337 | +0.00(+0.00%) |
Jan 10, 2007 | 21.88 | 21.88 | 21.45 | 21.67 | 3,355,822 | -0.20(-0.91%) |
Jan 09, 2007 | 21.91 | 22.06 | 21.62 | 21.86 | 2,156,225 | +0.03(+0.12%) |
Jan 08, 2007 | 21.85 | 21.91 | 21.65 | 21.84 | 2,422,214 | -0.08(-0.35%) |
Jan 05, 2007 | 22.05 | 22.12 | 21.86 | 21.92 | 4,163,434 | -0.21(-0.93%) |
Jan 04, 2007 | 22.05 | 22.24 | 21.51 | 22.12 | 3,225,627 | +0.07(+0.32%) |
Jan 03, 2007 | 22.49 | 22.81 | 21.89 | 22.05 | 4,006,640 | -0.35(-1.58%) |
Dec 29, 2006 | 22.66 | 22.94 | 22.36 | 22.40 | 2,718,536 | -0.33(-1.44%) |
Dec 28, 2006 | 22.19 | 22.84 | 22.19 | 22.73 | 5,761,704 | +0.42(+1.90%) |
Dec 27, 2006 | 22.11 | 22.37 | 22.07 | 22.31 | 2,256,088 | +0.32(+1.46%) |
Dec 26, 2006 | 21.67 | 22.06 | 21.63 | 21.99 | 1,463,875 | +0.31(+1.42%) |
Dec 22, 2006 | 21.91 | 22.11 | 21.64 | 21.68 | 2,673,738 | -0.34(-1.55%) |
Dec 21, 2006 | 21.84 | 22.11 | 21.74 | 22.02 | 3,252,070 | +0.13(+0.59%) |
Dec 20, 2006 | 21.95 | 22.47 | 21.88 | 21.89 | 6,603,071 | -0.04(-0.21%) |
Dec 19, 2006 | 21.67 | 22.05 | 21.64 | 21.94 | 2,184,846 | +0.03(+0.12%) |
Dec 18, 2006 | 21.91 | 22.05 | 21.81 | 21.91 | 1,767,507 | +0.00(+0.00%) |
Dec 15, 2006 | 21.87 | 22.06 | 21.79 | 21.91 | 4,016,595 | +0.01(+0.06%) |
Dec 14, 2006 | 21.70 | 22.03 | 21.70 | 21.90 | 4,685,147 | +0.14(+0.65%) |
Dec 13, 2006 | 21.77 | 21.86 | 21.61 | 21.76 | 3,623,678 | -0.01(-0.06%) |
Dec 12, 2006 | 21.54 | 22.13 | 21.25 | 21.77 | 6,564,183 | +0.19(+0.86%) |
Dec 11, 2006 | 21.44 | 21.67 | 21.38 | 21.58 | 2,155,914 | +0.09(+0.42%) |
Dec 08, 2006 | 21.34 | 21.66 | 21.24 | 21.49 | 2,220,467 | +0.13(+0.63%) |
Dec 07, 2006 | 21.41 | 21.63 | 21.31 | 21.36 | 3,660,387 | +0.10(+0.45%) |
Dec 06, 2006 | 21.34 | 21.42 | 21.14 | 21.26 | 2,962,748 | -0.06(-0.27%) |
Dec 05, 2006 | 21.22 | 21.75 | 21.05 | 21.32 | 6,367,724 | +0.35(+1.66%) |
Dec 04, 2006 | 20.57 | 21.05 | 20.57 | 20.97 | 4,954,403 | +0.42(+2.03%) |
Dec 01, 2006 | 20.39 | 20.62 | 20.37 | 20.55 | 3,781,871 | +0.08(+0.41%) |
Nov 30, 2006 | 20.60 | 20.67 | 20.44 | 20.47 | 6,730,621 | -0.13(-0.62%) |
Nov 29, 2006 | 20.96 | 20.99 | 20.39 | 20.60 | 9,406,070 | -0.36(-1.72%) |
Nov 28, 2006 | 20.96 | 21.14 | 20.77 | 20.96 | 5,691,240 | -0.01(-0.03%) |
Nov 27, 2006 | 21.50 | 21.51 | 20.86 | 20.96 | 4,143,057 | -0.61(-2.83%) |
Nov 24, 2006 | 21.36 | 21.67 | 21.34 | 21.58 | 1,499,340 | +0.09(+0.42%) |
Nov 22, 2006 | 21.57 | 21.60 | 21.41 | 21.49 | 6,648,491 | -0.14(-0.62%) |
Nov 21, 2006 | 21.69 | 21.69 | 21.50 | 21.62 | 5,299,722 | -0.07(-0.33%) |
Nov 20, 2006 | 21.57 | 21.85 | 21.34 | 21.69 | 3,482,906 | -0.01(-0.03%) |
Nov 17, 2006 | 21.51 | 21.76 | 21.41 | 21.70 | 3,877,534 | +0.06(+0.30%) |
Nov 16, 2006 | 21.34 | 21.83 | 21.22 | 21.63 | 5,092,064 | +0.33(+1.54%) |
Nov 15, 2006 | 21.22 | 21.49 | 21.15 | 21.31 | 5,406,429 | +0.09(+0.42%) |
Nov 14, 2006 | 21.15 | 21.49 | 20.73 | 21.22 | 18,790,520 | -1.29(-5.71%) |
Nov 13, 2006 | 22.05 | 22.60 | 22.02 | 22.50 | 6,455,610 | +0.42(+1.92%) |
Nov 10, 2006 | 21.91 | 22.12 | 21.88 | 22.08 | 3,154,385 | +0.17(+0.76%) |
Nov 09, 2006 | 21.75 | 22.01 | 21.74 | 21.91 | 5,232,992 | +0.26(+1.22%) |
Nov 08, 2006 | 21.46 | 21.78 | 21.41 | 21.65 | 3,052,034 | +0.03(+0.12%) |
Nov 07, 2006 | 21.86 | 22.03 | 21.62 | 21.62 | 2,910,484 | -0.26(-1.18%) |
Nov 06, 2006 | 21.17 | 21.93 | 21.15 | 21.88 | 5,623,576 | +0.71(+3.34%) |
Nov 03, 2006 | 21.56 | 21.67 | 21.15 | 21.17 | 4,359,893 | -0.31(-1.44%) |
Nov 02, 2006 | 21.84 | 21.85 | 21.34 | 21.48 | 3,195,139 | -0.44(-1.99%) |
Nov 01, 2006 | 21.79 | 22.21 | 21.57 | 21.92 | 5,069,198 | -0.97(-4.24%) |
Oct 31, 2006 | 22.50 | 23.02 | 22.48 | 22.89 | 4,331,116 | +0.45(+2.01%) |
Oct 30, 2006 | 22.37 | 22.55 | 22.28 | 22.44 | 1,774,662 | +0.01(+0.06%) |
Oct 27, 2006 | 22.77 | 22.79 | 22.37 | 22.42 | 3,677,187 | -0.35(-1.52%) |
Oct 26, 2006 | 22.58 | 22.81 | 22.44 | 22.77 | 1,445,831 | +0.25(+1.11%) |
Oct 25, 2006 | 22.44 | 22.53 | 22.30 | 22.52 | 2,496,567 | +0.06(+0.29%) |
Oct 24, 2006 | 22.34 | 22.47 | 22.23 | 22.46 | 2,807,199 | +0.09(+0.40%) |
Oct 23, 2006 | 22.56 | 22.77 | 22.22 | 22.37 | 2,982,814 | -0.08(-0.37%) |
Oct 20, 2006 | 22.48 | 22.53 | 22.28 | 22.45 | 3,016,724 | +0.00(+0.00%) |
Oct 19, 2006 | 22.40 | 22.57 | 22.28 | 22.45 | 3,344,156 | -0.06(-0.26%) |
Oct 18, 2006 | 22.28 | 22.58 | 22.21 | 22.51 | 5,971,229 | +0.39(+1.77%) |
Oct 17, 2006 | 21.79 | 22.24 | 21.79 | 22.12 | 7,803,601 | +0.05(+0.23%) |
Oct 16, 2006 | 22.18 | 22.26 | 21.99 | 22.06 | 2,906,906 | -0.12(-0.52%) |
Oct 13, 2006 | 21.54 | 22.36 | 21.53 | 22.18 | 4,635,527 | +0.59(+2.74%) |
Oct 12, 2006 | 21.35 | 21.68 | 21.32 | 21.59 | 2,634,539 | +0.26(+1.21%) |
Oct 11, 2006 | 21.22 | 21.64 | 21.08 | 21.33 | 3,992,174 | -0.11(-0.51%) |
Oct 10, 2006 | 21.44 | 21.61 | 21.36 | 21.44 | 3,188,451 | -0.04(-0.21%) |
Oct 09, 2006 | 21.25 | 21.59 | 21.07 | 21.49 | 4,338,272 | +0.08(+0.39%) |
Oct 06, 2006 | 20.99 | 21.47 | 20.84 | 21.40 | 3,264,514 | +0.25(+1.19%) |
Oct 05, 2006 | 21.11 | 21.22 | 20.89 | 21.15 | 2,643,406 | -0.09(-0.42%) |
Oct 04, 2006 | 20.67 | 21.29 | 20.66 | 21.24 | 3,940,221 | +0.51(+2.48%) |
Oct 03, 2006 | 20.62 | 20.95 | 20.60 | 20.73 | 3,582,457 | -0.05(-0.25%) |
Oct 02, 2006 | 20.89 | 21.07 | 20.65 | 20.78 | 4,405,158 | -0.24(-1.13%) |
Sep 29, 2006 | 21.22 | 21.32 | 20.98 | 21.02 | 2,264,487 | -0.19(-0.88%) |
Sep 28, 2006 | 20.69 | 21.22 | 20.61 | 21.20 | 6,091,469 | +0.46(+2.20%) |
Sep 27, 2006 | 21.18 | 21.25 | 20.65 | 20.75 | 6,293,527 | -0.43(-2.03%) |
Sep 26, 2006 | 21.10 | 21.38 | 20.91 | 21.18 | 3,583,546 | +0.03(+0.15%) |
Sep 25, 2006 | 20.91 | 21.32 | 20.75 | 21.14 | 2,983,748 | +0.26(+1.26%) |
Sep 22, 2006 | 21.18 | 21.20 | 20.69 | 20.88 | 3,927,466 | -0.39(-1.81%) |
Sep 21, 2006 | 21.19 | 21.47 | 21.11 | 21.27 | 5,713,484 | +0.31(+1.47%) |
Sep 20, 2006 | 20.46 | 21.02 | 20.44 | 20.96 | 5,518,580 | +0.74(+3.66%) |
Sep 19, 2006 | 20.06 | 20.23 | 19.83 | 20.22 | 4,219,121 | +0.17(+0.87%) |
Sep 18, 2006 | 20.03 | 20.13 | 19.79 | 20.05 | 3,796,804 | +0.17(+0.84%) |
Sep 15, 2006 | 19.94 | 19.96 | 19.61 | 19.88 | 7,298,532 | -0.05(-0.26%) |
Sep 14, 2006 | 19.99 | 20.08 | 19.77 | 19.93 | 3,472,173 | -0.22(-1.12%) |
Sep 13, 2006 | 20.32 | 20.37 | 20.06 | 20.15 | 3,019,368 | -0.10(-0.48%) |
Sep 12, 2006 | 19.98 | 20.35 | 19.94 | 20.25 | 4,683,280 | +0.26(+1.32%) |
Sep 11, 2006 | 19.64 | 20.17 | 19.64 | 19.99 | 7,770,624 | +0.26(+1.34%) |
Sep 08, 2006 | 19.61 | 19.83 | 19.58 | 19.72 | 1,882,147 | +0.15(+0.79%) |
Sep 07, 2006 | 19.64 | 19.90 | 19.49 | 19.57 | 3,654,321 | -0.16(-0.81%) |
Sep 06, 2006 | 20.15 | 20.16 | 19.70 | 19.73 | 3,690,408 | -0.57(-2.79%) |
Sep 05, 2006 | 20.15 | 20.35 | 19.85 | 20.30 | 3,234,338 | +0.03(+0.16%) |
Sep 01, 2006 | 20.68 | 20.73 | 20.26 | 20.26 | 3,460,662 | -0.41(-1.99%) |
Aug 31, 2006 | 20.69 | 20.73 | 20.33 | 20.68 | 2,832,865 | +0.10(+0.50%) |
Aug 30, 2006 | 20.29 | 20.64 | 20.26 | 20.57 | 3,900,245 | +0.41(+2.04%) |
Aug 29, 2006 | 19.85 | 20.22 | 19.84 | 20.16 | 3,484,928 | +0.36(+1.82%) |
Aug 28, 2006 | 19.57 | 19.90 | 19.56 | 19.80 | 2,422,214 | +0.21(+1.08%) |
Aug 25, 2006 | 19.59 | 19.72 | 19.51 | 19.59 | 3,050,478 | -0.06(-0.33%) |
Aug 24, 2006 | 19.74 | 19.93 | 19.61 | 19.65 | 2,673,582 | +0.02(+0.10%) |
Aug 23, 2006 | 19.80 | 20.03 | 19.62 | 19.63 | 1,997,720 | -0.22(-1.13%) |
Aug 22, 2006 | 20.05 | 20.24 | 19.83 | 19.86 | 3,579,813 | -0.28(-1.37%) |
Aug 21, 2006 | 20.38 | 20.39 | 20.06 | 20.14 | 2,167,580 | -0.31(-1.51%) |
Aug 18, 2006 | 20.75 | 20.75 | 20.20 | 20.44 | 4,561,329 | -0.31(-1.49%) |
Aug 17, 2006 | 20.57 | 20.78 | 20.39 | 20.75 | 3,447,129 | +0.17(+0.84%) |
Aug 16, 2006 | 20.41 | 20.75 | 19.83 | 20.58 | 6,417,033 | +0.57(+2.86%) |
Aug 15, 2006 | 19.86 | 20.48 | 19.74 | 20.01 | 9,737,079 | +1.70(+9.31%) |
Aug 14, 2006 | 17.64 | 18.56 | 17.63 | 18.30 | 5,989,584 | +0.82(+4.67%) |
Aug 11, 2006 | 17.78 | 17.80 | 17.42 | 17.49 | 2,549,143 | -0.39(-2.16%) |
Aug 10, 2006 | 17.48 | 17.91 | 17.41 | 17.87 | 3,713,741 | +0.33(+1.91%) |
Aug 09, 2006 | 17.63 | 18.17 | 17.45 | 17.54 | 2,571,853 | +0.13(+0.74%) |
Aug 08, 2006 | 17.84 | 17.88 | 17.33 | 17.41 | 3,242,426 | -0.43(-2.41%) |
Aug 07, 2006 | 17.96 | 18.00 | 17.69 | 17.84 | 2,292,175 | -0.19(-1.07%) |
Aug 04, 2006 | 18.39 | 18.64 | 17.84 | 18.03 | 2,360,306 | -0.10(-0.53%) |
Aug 03, 2006 | 17.90 | 18.44 | 17.83 | 18.13 | 2,473,857 | +0.05(+0.25%) |
Aug 02, 2006 | 18.00 | 18.37 | 17.87 | 18.08 | 3,779,849 | +0.05(+0.29%) |
Aug 01, 2006 | 18.21 | 18.22 | 17.84 | 18.03 | 4,165,301 | -0.25(-1.37%) |
Jul 31, 2006 | 17.87 | 18.35 | 17.78 | 18.28 | 2,663,471 | +0.33(+1.86%) |
Jul 28, 2006 | 17.76 | 18.11 | 17.66 | 17.95 | 4,927,804 | +0.25(+1.42%) |
Jul 27, 2006 | 18.00 | 18.12 | 17.67 | 17.70 | 5,522,625 | -0.18(-1.01%) |
Jul 26, 2006 | 18.70 | 18.71 | 17.87 | 17.88 | 8,869,581 | -0.87(-4.63%) |
Jul 25, 2006 | 18.67 | 19.17 | 18.57 | 18.75 | 4,129,213 | +0.08(+0.41%) |
Jul 24, 2006 | 17.91 | 18.81 | 17.93 | 18.67 | 5,545,646 | +0.76(+4.24%) |
Jul 21, 2006 | 18.50 | 18.59 | 17.67 | 17.91 | 5,466,782 | -0.59(-3.16%) |
Jul 20, 2006 | 18.96 | 19.26 | 18.46 | 18.50 | 3,806,448 | -0.41(-2.14%) |
Jul 19, 2006 | 18.25 | 18.96 | 18.25 | 18.90 | 3,486,017 | +0.71(+3.89%) |
Jul 18, 2006 | 18.53 | 18.64 | 17.80 | 18.19 | 4,072,127 | -0.35(-1.87%) |
Jul 17, 2006 | 18.42 | 18.57 | 18.34 | 18.54 | 3,828,070 | +0.10(+0.52%) |
Jul 14, 2006 | 18.29 | 18.51 | 18.10 | 18.44 | 3,896,200 | +0.14(+0.77%) |
Jul 13, 2006 | 18.29 | 18.53 | 18.14 | 18.30 | 6,061,759 | -0.02(-0.11%) |
Jul 12, 2006 | 19.40 | 19.40 | 17.92 | 18.32 | 10,855,479 | -1.08(-5.57%) |
Jul 11, 2006 | 19.70 | 19.70 | 18.88 | 19.40 | 8,115,944 | -0.37(-1.85%) |
Jul 10, 2006 | 20.05 | 20.19 | 19.63 | 19.77 | 2,436,681 | -0.17(-0.87%) |
Jul 07, 2006 | 20.25 | 20.25 | 19.76 | 19.94 | 2,642,317 | -0.40(-1.96%) |
Jul 06, 2006 | 20.14 | 20.49 | 20.13 | 20.34 | 2,285,642 | +0.20(+0.99%) |
Jul 05, 2006 | 20.36 | 20.41 | 19.96 | 20.14 | 3,857,624 | -0.34(-1.66%) |
Jul 03, 2006 | 20.41 | 20.57 | 20.24 | 20.48 | 1,550,360 | +0.19(+0.95%) |
Jun 30, 2006 | 20.29 | 20.64 | 20.28 | 20.29 | 6,043,715 | +0.03(+0.16%) |
Jun 29, 2006 | 19.72 | 20.28 | 19.61 | 20.26 | 4,147,257 | +0.61(+3.11%) |
Jun 28, 2006 | 19.56 | 19.81 | 19.33 | 19.65 | 3,877,690 | +0.08(+0.39%) |
Jun 27, 2006 | 19.67 | 20.19 | 19.53 | 19.57 | 5,642,864 | -0.64(-3.18%) |
Jun 26, 2006 | 20.12 | 20.28 | 19.97 | 20.21 | 4,372,493 | +0.16(+0.80%) |
Jun 23, 2006 | 20.57 | 20.57 | 19.18 | 20.05 | 9,461,913 | -0.69(-3.35%) |
Jun 22, 2006 | 20.93 | 21.04 | 20.64 | 20.75 | 2,056,673 | -0.25(-1.19%) |
Jun 21, 2006 | 20.68 | 21.14 | 20.68 | 21.00 | 2,151,559 | +0.31(+1.49%) |
Jun 20, 2006 | 20.80 | 21.00 | 20.62 | 20.69 | 2,321,418 | -0.12(-0.56%) |
Jun 19, 2006 | 21.47 | 21.56 | 20.73 | 20.80 | 3,092,166 | -0.64(-2.97%) |
Jun 16, 2006 | 21.36 | 21.55 | 21.25 | 21.44 | 3,926,999 | -0.02(-0.09%) |
Jun 15, 2006 | 20.60 | 21.54 | 20.59 | 21.46 | 6,279,683 | +0.94(+4.57%) |
Jun 14, 2006 | 20.22 | 20.54 | 20.15 | 20.52 | 6,845,416 | +0.30(+1.49%) |
Jun 13, 2006 | 20.89 | 21.07 | 20.12 | 20.22 | 11,698,246 | -0.74(-3.53%) |
Jun 12, 2006 | 21.67 | 21.76 | 20.69 | 20.96 | 7,938,306 | -0.73(-3.35%) |
Jun 09, 2006 | 21.54 | 21.89 | 21.38 | 21.68 | 3,659,454 | +0.14(+0.66%) |
Jun 08, 2006 | 21.67 | 21.68 | 21.09 | 21.54 | 4,747,367 | -0.25(-1.15%) |
Jun 07, 2006 | 21.89 | 22.13 | 21.60 | 21.79 | 3,487,261 | -0.09(-0.41%) |
Jun 06, 2006 | 22.24 | 22.25 | 21.66 | 21.88 | 4,953,781 | -0.19(-0.87%) |
Jun 05, 2006 | 22.69 | 22.74 | 22.06 | 22.08 | 4,829,341 | -0.76(-3.32%) |
Jun 02, 2006 | 22.56 | 22.89 | 22.42 | 22.84 | 4,084,259 | +0.32(+1.40%) |
Jun 01, 2006 | 22.31 | 22.60 | 22.25 | 22.52 | 4,825,452 | +0.09(+0.40%) |
May 31, 2006 | 21.90 | 22.47 | 21.90 | 22.43 | 6,063,625 | +0.52(+2.38%) |
May 30, 2006 | 22.22 | 22.28 | 21.87 | 21.91 | 4,104,325 | -0.35(-1.59%) |
May 26, 2006 | 21.95 | 22.37 | 21.86 | 22.26 | 3,411,820 | +0.46(+2.12%) |
May 25, 2006 | 22.12 | 22.15 | 21.52 | 21.80 | 5,899,365 | -0.13(-0.62%) |
May 24, 2006 | 22.11 | 22.51 | 21.54 | 21.94 | 5,065,465 | -0.24(-1.07%) |
May 23, 2006 | 22.20 | 22.58 | 22.12 | 22.17 | 4,441,868 | +0.03(+0.14%) |
May 22, 2006 | 22.46 | 22.48 | 21.95 | 22.14 | 5,573,178 | -0.35(-1.54%) |
May 19, 2006 | 22.47 | 22.58 | 22.21 | 22.49 | 6,352,325 | +0.09(+0.40%) |
May 18, 2006 | 22.48 | 22.85 | 22.35 | 22.40 | 4,878,806 | +0.03(+0.14%) |
May 17, 2006 | 22.37 | 22.63 | 22.24 | 22.37 | 6,824,573 | -0.04(-0.17%) |
May 16, 2006 | 23.30 | 23.52 | 22.30 | 22.40 | 15,019,069 | -2.01(-8.22%) |
May 15, 2006 | 24.01 | 24.51 | 23.95 | 24.41 | 5,324,144 | +0.46(+1.93%) |
May 12, 2006 | 24.72 | 24.78 | 23.90 | 23.95 | 5,268,457 | -0.91(-3.67%) |
May 11, 2006 | 24.69 | 24.91 | 24.54 | 24.86 | 3,977,241 | +0.00(+0.00%) |
May 10, 2006 | 24.88 | 25.07 | 24.73 | 24.86 | 3,080,499 | -0.14(-0.54%) |
May 09, 2006 | 25.16 | 25.16 | 24.82 | 25.00 | 2,514,455 | -0.08(-0.31%) |
May 08, 2006 | 25.14 | 25.36 | 25.05 | 25.07 | 3,402,331 | -0.10(-0.38%) |
May 05, 2006 | 25.07 | 25.23 | 24.98 | 25.17 | 2,278,020 | +0.19(+0.75%) |
May 04, 2006 | 25.03 | 25.25 | 24.88 | 24.98 | 3,146,297 | -0.05(-0.18%) |
May 03, 2006 | 25.04 | 25.09 | 24.80 | 25.03 | 2,128,226 | -0.06(-0.26%) |
May 02, 2006 | 24.91 | 25.14 | 24.89 | 25.09 | 2,671,405 | +0.18(+0.72%) |