Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.14 | 17.21 | 16.69 | 16.74 | 20,506,732 | -0.48(-2.79%) |
Apr 27, 2007 | 17.37 | 17.46 | 17.14 | 17.22 | 18,421,588 | -0.36(-2.05%) |
Apr 26, 2007 | 17.83 | 17.93 | 17.34 | 17.58 | 23,034,730 | -0.05(-0.28%) |
Apr 25, 2007 | 17.62 | 18.02 | 17.29 | 17.63 | 62,412,904 | +0.88(+5.27%) |
Apr 24, 2007 | 16.52 | 16.81 | 16.21 | 16.75 | 26,460,894 | +0.29(+1.76%) |
Apr 23, 2007 | 16.62 | 16.75 | 16.41 | 16.46 | 11,694,499 | -0.11(-0.68%) |
Apr 20, 2007 | 16.83 | 16.83 | 16.17 | 16.57 | 31,819,746 | -0.06(-0.34%) |
Apr 19, 2007 | 16.76 | 16.76 | 16.53 | 16.63 | 12,493,704 | -0.05(-0.30%) |
Apr 18, 2007 | 16.52 | 16.83 | 16.38 | 16.68 | 19,259,750 | -0.04(-0.25%) |
Apr 17, 2007 | 16.94 | 16.95 | 16.62 | 16.72 | 17,882,518 | -0.23(-1.33%) |
Apr 16, 2007 | 16.86 | 16.98 | 16.75 | 16.95 | 14,961,020 | +0.19(+1.14%) |
Apr 13, 2007 | 16.94 | 16.94 | 16.61 | 16.76 | 11,507,900 | -0.06(-0.38%) |
Apr 12, 2007 | 16.65 | 16.87 | 16.50 | 16.82 | 17,683,036 | +0.08(+0.51%) |
Apr 11, 2007 | 16.89 | 16.96 | 16.73 | 16.74 | 22,702,106 | -0.04(-0.25%) |
Apr 10, 2007 | 16.60 | 16.97 | 16.58 | 16.78 | 21,452,446 | +0.18(+1.06%) |
Apr 09, 2007 | 16.77 | 16.78 | 16.45 | 16.60 | 11,135,640 | -0.05(-0.30%) |
Apr 05, 2007 | 16.31 | 16.84 | 16.28 | 16.65 | 24,980,284 | +0.33(+2.03%) |
Apr 04, 2007 | 16.21 | 16.34 | 16.10 | 16.32 | 19,286,154 | +0.06(+0.35%) |
Apr 03, 2007 | 16.11 | 16.33 | 16.06 | 16.26 | 16,035,642 | +0.23(+1.41%) |
Apr 02, 2007 | 15.90 | 16.09 | 15.83 | 16.04 | 11,798,158 | -0.01(-0.09%) |
Mar 30, 2007 | 16.06 | 16.21 | 15.80 | 16.05 | 14,504,120 | -0.06(-0.39%) |
Mar 29, 2007 | 16.27 | 16.35 | 15.87 | 16.11 | 18,569,842 | -0.06(-0.39%) |
Mar 28, 2007 | 16.21 | 16.47 | 15.99 | 16.18 | 19,702,388 | -0.11(-0.69%) |
Mar 27, 2007 | 16.08 | 16.34 | 15.97 | 16.29 | 17,765,936 | +0.13(+0.79%) |
Mar 26, 2007 | 16.13 | 16.18 | 15.87 | 16.16 | 16,625,903 | -0.06(-0.39%) |
Mar 23, 2007 | 16.23 | 16.32 | 16.12 | 16.23 | 12,291,536 | +0.04(+0.22%) |
Mar 22, 2007 | 16.26 | 16.34 | 16.03 | 16.19 | 18,070,398 | -0.13(-0.78%) |
Mar 21, 2007 | 16.23 | 16.38 | 16.03 | 16.32 | 15,920,034 | +0.13(+0.78%) |
Mar 20, 2007 | 15.81 | 16.23 | 15.78 | 16.19 | 23,716,622 | +0.35(+2.18%) |
Mar 19, 2007 | 15.60 | 15.94 | 15.56 | 15.85 | 24,433,226 | +0.48(+3.12%) |
Mar 16, 2007 | 15.35 | 15.66 | 15.27 | 15.37 | 26,449,990 | +0.02(+0.14%) |
Mar 15, 2007 | 15.21 | 15.37 | 15.07 | 15.34 | 21,443,004 | +0.10(+0.65%) |
Mar 14, 2007 | 15.02 | 15.30 | 14.89 | 15.25 | 20,062,368 | +0.20(+1.31%) |
Mar 13, 2007 | 15.37 | 15.47 | 15.02 | 15.05 | 19,885,132 | -0.32(-2.07%) |
Mar 12, 2007 | 15.14 | 15.49 | 15.04 | 15.37 | 15,741,522 | +0.28(+1.87%) |
Mar 09, 2007 | 15.23 | 15.26 | 15.00 | 15.08 | 16,428,227 | +0.11(+0.75%) |
Mar 08, 2007 | 15.08 | 15.16 | 14.90 | 14.97 | 20,556,110 | +0.16(+1.05%) |
Mar 07, 2007 | 14.51 | 14.98 | 14.49 | 14.82 | 26,134,476 | +0.25(+1.75%) |
Mar 06, 2007 | 14.60 | 14.65 | 14.39 | 14.56 | 17,896,844 | +0.35(+2.43%) |
Mar 05, 2007 | 14.12 | 14.59 | 14.07 | 14.22 | 18,954,466 | -0.11(-0.79%) |
Mar 02, 2007 | 14.46 | 14.63 | 14.28 | 14.33 | 24,456,320 | -0.32(-2.22%) |
Mar 01, 2007 | 14.15 | 14.80 | 13.99 | 14.65 | 33,362,114 | +0.09(+0.63%) |
Feb 28, 2007 | 14.47 | 14.74 | 14.21 | 14.56 | 25,941,514 | +0.18(+1.23%) |
Feb 27, 2007 | 14.82 | 14.90 | 13.81 | 14.38 | 37,028,540 | -0.80(-5.30%) |
Feb 26, 2007 | 15.28 | 15.44 | 15.12 | 15.19 | 14,338,018 | -0.06(-0.42%) |
Feb 23, 2007 | 15.25 | 15.39 | 15.21 | 15.25 | 15,183,175 | -0.11(-0.73%) |
Feb 22, 2007 | 15.53 | 15.63 | 15.34 | 15.37 | 19,286,690 | -0.09(-0.59%) |
Feb 21, 2007 | 15.30 | 15.50 | 15.14 | 15.46 | 14,755,596 | +0.12(+0.78%) |
Feb 20, 2007 | 15.22 | 15.53 | 15.18 | 15.34 | 15,011,747 | +0.01(+0.05%) |
Feb 16, 2007 | 15.48 | 15.53 | 15.20 | 15.33 | 21,937,598 | -0.23(-1.50%) |
Feb 15, 2007 | 15.69 | 15.82 | 15.50 | 15.56 | 17,269,360 | -0.13(-0.85%) |
Feb 14, 2007 | 15.44 | 15.83 | 15.36 | 15.70 | 21,934,716 | +0.23(+1.46%) |
Feb 13, 2007 | 15.39 | 15.53 | 15.33 | 15.47 | 17,244,052 | +0.23(+1.48%) |
Feb 12, 2007 | 15.25 | 15.42 | 15.13 | 15.25 | 17,283,004 | +0.01(+0.05%) |
Feb 09, 2007 | 15.63 | 15.88 | 15.18 | 15.24 | 32,792,276 | -0.64(-4.00%) |
Feb 08, 2007 | 15.73 | 16.01 | 15.70 | 15.87 | 23,450,560 | +0.07(+0.45%) |
Feb 07, 2007 | 15.90 | 16.09 | 15.71 | 15.80 | 34,294,896 | +0.01(+0.09%) |
Feb 06, 2007 | 15.18 | 15.82 | 15.14 | 15.79 | 52,312,732 | +0.71(+4.73%) |
Feb 05, 2007 | 14.96 | 15.23 | 14.94 | 15.08 | 21,516,252 | +0.19(+1.28%) |
Feb 02, 2007 | 14.72 | 14.98 | 14.72 | 14.89 | 19,841,636 | +0.16(+1.10%) |
Feb 01, 2007 | 14.82 | 14.92 | 14.61 | 14.72 | 15,123,530 | +0.01(+0.10%) |
Jan 31, 2007 | 14.64 | 14.80 | 14.33 | 14.71 | 19,738,212 | +0.11(+0.77%) |
Jan 30, 2007 | 14.65 | 14.83 | 14.57 | 14.60 | 18,832,760 | -0.17(-1.15%) |
Jan 29, 2007 | 14.93 | 15.02 | 14.67 | 14.77 | 15,720,837 | -0.20(-1.32%) |
Jan 26, 2007 | 15.02 | 15.03 | 14.79 | 14.96 | 17,237,482 | +0.03(+0.19%) |
Jan 25, 2007 | 15.03 | 15.34 | 14.74 | 14.94 | 38,719,164 | +0.18(+1.24%) |
Jan 24, 2007 | 14.26 | 14.89 | 14.26 | 14.75 | 93,354,400 | +1.45(+10.93%) |
Jan 23, 2007 | 13.38 | 13.41 | 13.13 | 13.30 | 20,967,822 | -0.11(-0.84%) |
Jan 22, 2007 | 13.71 | 13.73 | 13.28 | 13.41 | 22,646,830 | -0.23(-1.71%) |
Jan 19, 2007 | 13.62 | 13.78 | 13.59 | 13.64 | 28,150,816 | -0.01(-0.10%) |
Jan 18, 2007 | 13.62 | 13.83 | 13.59 | 13.66 | 29,046,210 | -0.07(-0.51%) |
Jan 17, 2007 | 14.05 | 14.05 | 13.59 | 13.73 | 37,305,944 | -0.42(-2.99%) |
Jan 16, 2007 | 14.09 | 14.26 | 13.98 | 14.15 | 23,963,144 | +0.01(+0.10%) |
Jan 12, 2007 | 13.75 | 14.17 | 13.66 | 14.14 | 42,155,808 | +0.43(+3.14%) |
Jan 11, 2007 | 12.93 | 13.79 | 12.93 | 13.71 | 40,869,812 | +0.32(+2.43%) |
Jan 10, 2007 | 13.06 | 13.40 | 12.79 | 13.38 | 42,165,868 | +0.35(+2.71%) |
Jan 09, 2007 | 13.36 | 13.48 | 12.93 | 13.03 | 55,008,548 | -0.13(-0.97%) |
Jan 08, 2007 | 13.45 | 13.52 | 13.09 | 13.16 | 36,307,976 | -0.28(-2.10%) |
Jan 05, 2007 | 13.63 | 13.86 | 13.35 | 13.44 | 29,904,486 | -0.35(-2.56%) |
Jan 04, 2007 | 13.19 | 13.83 | 13.14 | 13.79 | 39,136,544 | +0.49(+3.66%) |
Jan 03, 2007 | 13.37 | 13.59 | 13.14 | 13.30 | 34,875,200 | +0.10(+0.75%) |
Dec 29, 2006 | 13.20 | 13.31 | 13.14 | 13.21 | 13,483,625 | -0.07(-0.53%) |
Dec 28, 2006 | 13.35 | 13.38 | 13.23 | 13.28 | 12,877,675 | -0.14(-1.05%) |
Dec 27, 2006 | 13.30 | 13.46 | 13.30 | 13.42 | 13,034,228 | +0.16(+1.17%) |
Dec 26, 2006 | 13.27 | 13.46 | 13.19 | 13.26 | 11,295,150 | -0.08(-0.63%) |
Dec 22, 2006 | 13.56 | 13.62 | 13.33 | 13.35 | 15,138,264 | -0.17(-1.25%) |
Dec 21, 2006 | 13.55 | 13.57 | 13.27 | 13.52 | 27,283,330 | -0.04(-0.26%) |
Dec 20, 2006 | 13.47 | 13.86 | 13.38 | 13.55 | 26,625,668 | +0.18(+1.37%) |
Dec 19, 2006 | 13.52 | 13.63 | 13.21 | 13.37 | 35,048,332 | -0.44(-3.17%) |
Dec 18, 2006 | 13.91 | 14.05 | 13.72 | 13.81 | 17,741,850 | +0.05(+0.36%) |
Dec 15, 2006 | 14.10 | 14.19 | 13.69 | 13.76 | 28,919,268 | -0.23(-1.62%) |
Dec 14, 2006 | 13.89 | 14.10 | 13.76 | 13.98 | 21,595,874 | +0.18(+1.28%) |
Dec 13, 2006 | 13.97 | 14.11 | 13.71 | 13.81 | 20,408,200 | -0.13(-0.96%) |
Dec 12, 2006 | 14.12 | 14.19 | 13.83 | 13.94 | 48,553,772 | -0.40(-2.80%) |
Dec 11, 2006 | 14.82 | 14.82 | 14.26 | 14.34 | 24,848,480 | -0.27(-1.84%) |
Dec 08, 2006 | 14.72 | 14.82 | 14.49 | 14.61 | 18,892,972 | -0.25(-1.66%) |
Dec 07, 2006 | 15.35 | 15.39 | 14.51 | 14.86 | 51,305,556 | -0.59(-3.84%) |
Dec 06, 2006 | 15.56 | 15.77 | 15.44 | 15.45 | 26,808,856 | -0.04(-0.23%) |
Dec 05, 2006 | 14.96 | 15.53 | 14.94 | 15.49 | 31,217,118 | +0.67(+4.53%) |
Dec 04, 2006 | 14.82 | 14.94 | 14.70 | 14.82 | 20,437,952 | -0.02(-0.14%) |
Dec 01, 2006 | 14.67 | 15.21 | 13.75 | 14.84 | 25,742,174 | -0.38(-2.50%) |
Nov 30, 2006 | 15.20 | 15.32 | 14.83 | 15.22 | 16,184,119 | +0.05(+0.33%) |
Nov 29, 2006 | 14.89 | 15.18 | 14.87 | 15.17 | 20,655,142 | +0.40(+2.68%) |
Nov 28, 2006 | 14.82 | 14.93 | 14.62 | 14.77 | 25,311,478 | -0.04(-0.29%) |
Nov 27, 2006 | 15.21 | 15.25 | 14.68 | 14.82 | 24,053,960 | -0.27(-1.78%) |
Nov 24, 2006 | 15.06 | 15.26 | 15.00 | 15.08 | 5,307,339 | -0.12(-0.79%) |
Nov 22, 2006 | 14.94 | 15.22 | 14.89 | 15.20 | 25,208,764 | +0.38(+2.57%) |
Nov 21, 2006 | 14.90 | 14.98 | 14.67 | 14.82 | 22,208,340 | +0.05(+0.33%) |
Nov 20, 2006 | 14.86 | 14.96 | 14.62 | 14.77 | 18,322,582 | -0.20(-1.32%) |
Nov 17, 2006 | 15.25 | 15.28 | 14.89 | 14.97 | 15,073,234 | -0.28(-1.85%) |
Nov 16, 2006 | 15.32 | 15.39 | 15.07 | 15.25 | 23,396,014 | +0.15(+0.98%) |
Nov 15, 2006 | 15.10 | 15.20 | 15.00 | 15.10 | 23,266,522 | +0.06(+0.42%) |
Nov 14, 2006 | 14.74 | 15.18 | 14.67 | 15.04 | 41,497,440 | +0.44(+3.00%) |
Nov 13, 2006 | 14.12 | 14.65 | 14.12 | 14.60 | 23,098,068 | +0.40(+2.83%) |
Nov 10, 2006 | 14.25 | 14.30 | 14.09 | 14.20 | 14,517,863 | -0.01(-0.05%) |
Nov 09, 2006 | 14.73 | 14.79 | 14.19 | 14.21 | 20,108,554 | -0.39(-2.66%) |
Nov 08, 2006 | 14.68 | 14.79 | 14.36 | 14.60 | 21,081,730 | -0.28(-1.85%) |
Nov 07, 2006 | 14.62 | 14.96 | 14.61 | 14.87 | 33,133,432 | +0.33(+2.28%) |
Nov 06, 2006 | 14.53 | 14.61 | 14.34 | 14.54 | 16,803,104 | +0.06(+0.44%) |
Nov 03, 2006 | 14.58 | 14.65 | 14.29 | 14.48 | 20,016,324 | +0.14(+0.98%) |
Nov 02, 2006 | 14.29 | 14.36 | 13.90 | 14.34 | 21,873,984 | +0.01(+0.10%) |
Nov 01, 2006 | 14.56 | 14.67 | 14.21 | 14.32 | 17,188,888 | -0.10(-0.69%) |
Oct 31, 2006 | 14.68 | 14.81 | 14.34 | 14.42 | 23,612,920 | -0.19(-1.30%) |
Oct 30, 2006 | 14.43 | 14.72 | 14.34 | 14.61 | 33,316,052 | +0.08(+0.53%) |
Oct 27, 2006 | 15.03 | 15.13 | 14.48 | 14.53 | 32,207,860 | -0.44(-2.92%) |
Oct 26, 2006 | 15.00 | 15.06 | 14.82 | 14.97 | 36,916,476 | +0.08(+0.52%) |
Oct 25, 2006 | 15.61 | 15.61 | 14.62 | 14.89 | 87,789,064 | -1.44(-8.82%) |
Oct 24, 2006 | 16.38 | 16.43 | 15.71 | 16.33 | 34,512,792 | -0.18(-1.07%) |
Oct 23, 2006 | 16.62 | 16.81 | 16.38 | 16.51 | 19,842,770 | +0.09(+0.56%) |
Oct 20, 2006 | 16.81 | 16.83 | 16.34 | 16.42 | 22,436,582 | -0.35(-2.06%) |
Oct 19, 2006 | 17.07 | 17.12 | 16.52 | 16.76 | 17,714,790 | -0.47(-2.74%) |
Oct 18, 2006 | 17.46 | 17.56 | 17.06 | 17.24 | 14,971,369 | -0.23(-1.33%) |
Oct 17, 2006 | 17.55 | 17.57 | 17.14 | 17.47 | 10,485,611 | -0.18(-1.00%) |
Oct 16, 2006 | 17.79 | 18.05 | 17.64 | 17.65 | 8,626,109 | -0.14(-0.79%) |
Oct 13, 2006 | 17.56 | 17.84 | 17.51 | 17.79 | 11,743,273 | +0.11(+0.64%) |
Oct 12, 2006 | 17.66 | 17.79 | 17.54 | 17.67 | 12,045,327 | +0.09(+0.52%) |
Oct 11, 2006 | 17.43 | 17.77 | 17.30 | 17.58 | 12,107,381 | +0.16(+0.89%) |
Oct 10, 2006 | 17.36 | 17.70 | 17.34 | 17.43 | 12,277,534 | +0.15(+0.86%) |
Oct 09, 2006 | 17.17 | 17.42 | 17.15 | 17.28 | 6,356,453 | -0.08(-0.45%) |
Oct 06, 2006 | 17.43 | 17.55 | 17.26 | 17.36 | 11,854,914 | -0.23(-1.28%) |
Oct 05, 2006 | 17.23 | 17.65 | 17.09 | 17.58 | 17,563,906 | +0.44(+2.55%) |
Oct 04, 2006 | 16.86 | 17.28 | 16.77 | 17.14 | 17,580,340 | +0.21(+1.25%) |
Oct 03, 2006 | 16.89 | 17.07 | 16.63 | 16.93 | 8,793,145 | +0.03(+0.17%) |
Oct 02, 2006 | 17.29 | 17.34 | 16.87 | 16.90 | 12,917,345 | -0.32(-1.88%) |
Sep 29, 2006 | 17.46 | 17.58 | 17.22 | 17.23 | 12,007,499 | -0.23(-1.29%) |
Sep 28, 2006 | 17.40 | 17.46 | 17.12 | 17.46 | 11,795,126 | +0.23(+1.35%) |
Sep 27, 2006 | 17.12 | 17.43 | 17.07 | 17.22 | 15,884,898 | +0.06(+0.33%) |
Sep 26, 2006 | 16.83 | 17.24 | 16.73 | 17.17 | 18,807,398 | +0.39(+2.31%) |
Sep 25, 2006 | 16.95 | 16.98 | 16.54 | 16.78 | 17,276,444 | -0.07(-0.42%) |
Sep 22, 2006 | 16.58 | 16.88 | 16.42 | 16.85 | 11,601,454 | +0.20(+1.19%) |
Sep 21, 2006 | 17.10 | 17.29 | 16.57 | 16.65 | 23,472,520 | -0.54(-3.12%) |
Sep 20, 2006 | 16.71 | 17.28 | 16.66 | 17.19 | 32,046,208 | +0.77(+4.69%) |
Sep 19, 2006 | 16.23 | 16.66 | 16.06 | 16.42 | 26,970,084 | +0.32(+2.02%) |
Sep 18, 2006 | 16.43 | 16.47 | 16.00 | 16.09 | 12,426,011 | -0.19(-1.17%) |
Sep 15, 2006 | 16.41 | 16.45 | 16.08 | 16.28 | 18,161,354 | +0.12(+0.74%) |
Sep 14, 2006 | 15.88 | 16.26 | 15.85 | 16.16 | 16,335,429 | +0.29(+1.82%) |
Sep 13, 2006 | 15.99 | 16.12 | 15.74 | 15.87 | 16,635,217 | -0.06(-0.35%) |
Sep 12, 2006 | 15.52 | 16.06 | 15.39 | 15.93 | 22,395,636 | +0.61(+4.01%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.03 | 15.32 | 19,458,402 | -0.03(-0.18%) |
Sep 08, 2006 | 15.20 | 15.44 | 15.11 | 15.34 | 16,130,707 | +0.25(+1.64%) |
Sep 07, 2006 | 15.32 | 15.38 | 14.94 | 15.10 | 18,334,342 | -0.37(-2.37%) |
Sep 06, 2006 | 15.49 | 16.03 | 15.38 | 15.46 | 30,373,576 | -0.32(-2.06%) |
Sep 05, 2006 | 15.43 | 15.90 | 15.26 | 15.79 | 18,812,642 | +0.26(+1.68%) |
Sep 01, 2006 | 15.75 | 15.81 | 15.35 | 15.53 | 15,599,704 | -0.16(-1.04%) |
Aug 31, 2006 | 16.16 | 16.16 | 15.60 | 15.69 | 17,841,592 | -0.30(-1.85%) |
Aug 30, 2006 | 15.58 | 16.22 | 15.57 | 15.99 | 25,994,500 | +0.45(+2.91%) |
Aug 29, 2006 | 15.34 | 15.63 | 15.28 | 15.54 | 21,546,286 | +0.30(+1.95%) |
Aug 28, 2006 | 15.39 | 15.44 | 15.08 | 15.24 | 14,230,827 | -0.15(-0.96%) |
Aug 25, 2006 | 15.13 | 16.04 | 15.08 | 15.39 | 22,211,458 | +0.37(+2.44%) |
Aug 24, 2006 | 14.96 | 15.18 | 14.72 | 15.02 | 15,110,637 | +0.35(+2.36%) |
Aug 23, 2006 | 14.70 | 14.84 | 14.45 | 14.67 | 14,016,470 | +0.17(+1.17%) |
Aug 22, 2006 | 14.71 | 14.89 | 14.50 | 14.50 | 10,440,842 | -0.20(-1.34%) |
Aug 21, 2006 | 14.48 | 14.77 | 14.48 | 14.70 | 11,948,278 | -0.11(-0.76%) |
Aug 18, 2006 | 14.89 | 14.94 | 14.46 | 14.82 | 15,398,948 | +0.01(+0.05%) |
Aug 17, 2006 | 14.70 | 15.20 | 14.65 | 14.81 | 21,628,600 | +0.11(+0.77%) |
Aug 16, 2006 | 14.47 | 14.77 | 14.36 | 14.70 | 21,019,960 | +0.53(+3.74%) |
Aug 15, 2006 | 13.83 | 14.26 | 13.83 | 14.17 | 25,240,358 | +0.67(+4.97%) |
Aug 14, 2006 | 13.54 | 13.76 | 13.35 | 13.50 | 20,926,736 | +0.12(+0.90%) |
Aug 11, 2006 | 12.85 | 13.43 | 12.80 | 13.38 | 22,734,952 | +0.40(+3.05%) |
Aug 10, 2006 | 12.56 | 12.98 | 12.54 | 12.98 | 20,134,624 | +0.40(+3.20%) |
Aug 09, 2006 | 12.88 | 12.99 | 12.39 | 12.58 | 30,810,790 | -0.13(-1.05%) |
Aug 08, 2006 | 13.08 | 13.20 | 12.61 | 12.71 | 17,404,802 | -0.37(-2.81%) |
Aug 07, 2006 | 12.85 | 13.15 | 12.71 | 13.08 | 17,896,562 | +0.18(+1.37%) |
Aug 04, 2006 | 13.34 | 13.39 | 12.70 | 12.90 | 16,831,156 | -0.13(-1.03%) |
Aug 03, 2006 | 12.54 | 13.19 | 12.51 | 13.04 | 23,076,676 | +0.33(+2.61%) |
Aug 02, 2006 | 12.71 | 12.97 | 12.35 | 12.71 | 35,181,224 | -0.14(-1.10%) |
Aug 01, 2006 | 13.37 | 13.40 | 12.75 | 12.85 | 25,447,346 | -0.61(-4.56%) |
Jul 31, 2006 | 13.57 | 13.68 | 13.38 | 13.46 | 14,988,512 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 13.74 | 12.97 | 13.50 | 25,085,222 | +0.60(+4.65%) |
Jul 27, 2006 | 13.32 | 13.36 | 12.76 | 12.90 | 26,578,916 | -0.17(-1.30%) |
Jul 26, 2006 | 14.20 | 14.27 | 12.99 | 13.07 | 84,689,184 | -2.21(-14.46%) |
Jul 25, 2006 | 15.32 | 15.40 | 15.11 | 15.28 | 25,915,304 | -0.13(-0.82%) |
Jul 24, 2006 | 15.46 | 15.75 | 15.24 | 15.41 | 13,477,392 | -0.05(-0.32%) |
Jul 21, 2006 | 16.02 | 16.02 | 15.27 | 15.46 | 15,046,174 | -0.55(-3.44%) |
Jul 20, 2006 | 16.16 | 16.41 | 15.88 | 16.01 | 13,201,264 | +0.02(+0.13%) |
Jul 19, 2006 | 15.48 | 16.00 | 15.31 | 15.99 | 15,053,541 | +0.51(+3.28%) |
Jul 18, 2006 | 15.35 | 15.77 | 15.22 | 15.48 | 13,147,427 | +0.13(+0.83%) |
Jul 17, 2006 | 15.36 | 15.59 | 15.28 | 15.35 | 10,163,581 | -0.15(-0.96%) |
Jul 14, 2006 | 14.96 | 15.66 | 14.72 | 15.50 | 31,657,448 | +0.92(+6.34%) |
Jul 13, 2006 | 14.79 | 15.11 | 14.55 | 14.58 | 17,032,618 | -0.37(-2.50%) |
Jul 12, 2006 | 14.86 | 15.11 | 14.79 | 14.95 | 13,803,672 | +0.08(+0.52%) |
Jul 11, 2006 | 14.47 | 14.98 | 14.43 | 14.87 | 25,842,766 | +0.07(+0.48%) |
Jul 10, 2006 | 15.51 | 15.63 | 14.43 | 14.80 | 26,713,650 | -0.83(-5.33%) |
Jul 07, 2006 | 15.67 | 15.92 | 15.15 | 15.63 | 23,638,564 | -0.77(-4.69%) |
Jul 06, 2006 | 16.53 | 16.75 | 16.27 | 16.40 | 12,161,218 | -0.18(-1.11%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.45 | 16.59 | 12,689,813 | -0.70(-4.04%) |
Jul 03, 2006 | 16.76 | 17.42 | 16.76 | 17.29 | 5,022,994 | +0.21(+1.24%) |
Jun 30, 2006 | 16.87 | 17.29 | 16.75 | 17.07 | 13,517,203 | +0.22(+1.30%) |
Jun 29, 2006 | 15.85 | 16.86 | 15.84 | 16.86 | 18,869,028 | +1.05(+6.65%) |
Jun 28, 2006 | 15.44 | 15.87 | 15.35 | 15.80 | 18,377,978 | +0.37(+2.38%) |
Jun 27, 2006 | 15.32 | 15.65 | 15.32 | 15.44 | 14,582,042 | -0.23(-1.49%) |
Jun 26, 2006 | 15.39 | 15.75 | 15.39 | 15.67 | 13,809,623 | +0.45(+2.97%) |
Jun 23, 2006 | 15.14 | 15.39 | 15.07 | 15.22 | 9,804,573 | +0.02(+0.14%) |
Jun 22, 2006 | 15.25 | 15.50 | 15.05 | 15.20 | 9,489,910 | -0.18(-1.15%) |
Jun 21, 2006 | 15.18 | 15.60 | 15.13 | 15.37 | 11,928,302 | +0.23(+1.54%) |
Jun 20, 2006 | 15.27 | 15.37 | 14.98 | 15.14 | 12,307,711 | -0.13(-0.83%) |
Jun 19, 2006 | 15.67 | 15.83 | 15.19 | 15.27 | 13,262,610 | -0.35(-2.26%) |
Jun 16, 2006 | 15.92 | 16.00 | 15.54 | 15.62 | 14,133,637 | -0.43(-2.68%) |
Jun 15, 2006 | 15.30 | 16.17 | 15.16 | 16.05 | 18,758,804 | +0.92(+6.11%) |
Jun 14, 2006 | 14.82 | 15.31 | 14.81 | 15.13 | 18,048,438 | +0.30(+2.05%) |
Jun 13, 2006 | 14.60 | 15.04 | 14.39 | 14.82 | 27,995,680 | +0.08(+0.57%) |
Jun 12, 2006 | 15.70 | 15.74 | 14.49 | 14.74 | 33,928,236 | -0.98(-6.24%) |
Jun 09, 2006 | 16.06 | 16.39 | 15.64 | 15.72 | 33,437,328 | +0.37(+2.44%) |
Jun 08, 2006 | 15.18 | 15.65 | 14.60 | 15.34 | 38,451,112 | -0.15(-0.96%) |
Jun 07, 2006 | 16.73 | 16.80 | 15.32 | 15.49 | 42,224,948 | -1.48(-8.73%) |
Jun 06, 2006 | 17.12 | 17.19 | 16.71 | 16.98 | 11,166,225 | -0.14(-0.82%) |
Jun 05, 2006 | 17.46 | 17.49 | 17.02 | 17.12 | 11,271,065 | -0.49(-2.77%) |
Jun 02, 2006 | 17.99 | 18.14 | 17.34 | 17.60 | 12,684,854 | -0.04(-0.24%) |
Jun 01, 2006 | 17.12 | 17.67 | 17.04 | 17.65 | 10,186,816 | +0.53(+3.09%) |
May 31, 2006 | 16.90 | 17.22 | 16.77 | 17.12 | 13,034,653 | +0.32(+1.89%) |
May 30, 2006 | 16.98 | 17.14 | 16.66 | 16.80 | 15,764,474 | -0.68(-3.92%) |
May 26, 2006 | 17.47 | 17.54 | 17.31 | 17.48 | 9,241,268 | +0.15(+0.85%) |
May 25, 2006 | 16.87 | 17.34 | 16.59 | 17.34 | 15,554,651 | +0.92(+5.63%) |
May 24, 2006 | 16.19 | 16.52 | 15.92 | 16.41 | 15,337,603 | +0.22(+1.35%) |
May 23, 2006 | 16.59 | 16.87 | 16.16 | 16.19 | 15,658,500 | -0.25(-1.50%) |
May 22, 2006 | 17.02 | 17.02 | 15.90 | 16.44 | 27,054,524 | -0.85(-4.94%) |
May 19, 2006 | 16.98 | 17.47 | 16.52 | 17.29 | 18,923,148 | +0.44(+2.60%) |
May 18, 2006 | 17.29 | 17.58 | 16.86 | 16.86 | 12,662,327 | -0.31(-1.81%) |
May 17, 2006 | 17.12 | 17.62 | 17.02 | 17.17 | 18,282,204 | -0.20(-1.18%) |
May 16, 2006 | 17.50 | 17.64 | 17.29 | 17.37 | 13,016,802 | -0.01(-0.08%) |
May 15, 2006 | 17.54 | 17.74 | 17.14 | 17.38 | 18,407,164 | -0.25(-1.44%) |
May 12, 2006 | 17.67 | 18.03 | 17.38 | 17.64 | 20,548,460 | -0.53(-2.91%) |
May 11, 2006 | 19.17 | 19.26 | 17.79 | 18.17 | 24,189,260 | -1.02(-5.30%) |
May 10, 2006 | 19.64 | 19.69 | 19.17 | 19.18 | 12,637,109 | -0.56(-2.86%) |
May 09, 2006 | 19.73 | 19.78 | 19.62 | 19.75 | 5,413,313 | +0.07(+0.36%) |
May 08, 2006 | 19.87 | 20.00 | 19.60 | 19.68 | 8,404,527 | -0.25(-1.27%) |
May 05, 2006 | 20.25 | 20.27 | 19.85 | 19.93 | 7,154,516 | -0.14(-0.70%) |
May 04, 2006 | 19.90 | 20.22 | 19.90 | 20.07 | 8,519,001 | +0.23(+1.17%) |
May 03, 2006 | 19.62 | 19.99 | 19.57 | 19.84 | 9,645,895 | +0.22(+1.12%) |
May 02, 2006 | 19.58 | 19.74 | 19.48 | 19.62 | 6,719,286 | +0.18(+0.94%) |