Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.84 | 22.22 | 21.83 | 22.14 | 9,715,897 | +0.34(+1.57%) |
May 30, 2007 | 21.61 | 21.82 | 21.61 | 21.80 | 5,678,645 | +0.03(+0.13%) |
May 29, 2007 | 21.68 | 21.90 | 21.62 | 21.77 | 7,539,727 | +0.13(+0.59%) |
May 25, 2007 | 21.66 | 21.89 | 21.60 | 21.64 | 7,246,991 | +0.13(+0.60%) |
May 24, 2007 | 21.81 | 21.94 | 21.42 | 21.51 | 9,770,770 | -0.30(-1.38%) |
May 23, 2007 | 21.75 | 21.92 | 21.71 | 21.81 | 9,400,292 | +0.06(+0.29%) |
May 22, 2007 | 22.10 | 22.10 | 21.58 | 21.75 | 8,536,230 | -0.10(-0.44%) |
May 21, 2007 | 21.91 | 22.08 | 21.79 | 21.84 | 13,203,240 | -0.14(-0.64%) |
May 18, 2007 | 22.16 | 22.16 | 21.86 | 21.99 | 11,833,627 | -0.18(-0.79%) |
May 17, 2007 | 21.83 | 22.21 | 21.79 | 22.16 | 15,743,983 | +0.26(+1.19%) |
May 16, 2007 | 21.92 | 21.98 | 21.64 | 21.90 | 13,835,463 | +0.20(+0.93%) |
May 15, 2007 | 21.54 | 21.85 | 21.53 | 21.70 | 16,691,968 | +0.16(+0.75%) |
May 14, 2007 | 21.73 | 21.73 | 21.38 | 21.54 | 8,604,371 | +0.09(+0.44%) |
May 11, 2007 | 21.41 | 21.50 | 21.37 | 21.44 | 13,068,462 | +0.16(+0.76%) |
May 10, 2007 | 21.40 | 21.52 | 21.15 | 21.28 | 12,647,347 | -0.28(-1.29%) |
May 09, 2007 | 21.57 | 21.69 | 21.37 | 21.56 | 13,603,411 | +0.00(+0.00%) |
May 08, 2007 | 21.42 | 21.74 | 21.36 | 21.56 | 19,046,500 | +0.20(+0.94%) |
May 07, 2007 | 21.39 | 21.52 | 21.27 | 21.36 | 9,868,337 | -0.04(-0.17%) |
May 04, 2007 | 21.37 | 21.44 | 21.15 | 21.40 | 12,923,467 | +0.02(+0.08%) |
May 03, 2007 | 21.06 | 21.61 | 21.06 | 21.38 | 15,117,576 | +0.57(+2.76%) |
May 02, 2007 | 20.90 | 20.90 | 20.61 | 20.81 | 13,990,019 | +0.22(+1.07%) |
May 01, 2007 | 21.01 | 21.23 | 20.55 | 20.59 | 22,015,198 | -0.37(-1.78%) |
Apr 30, 2007 | 21.23 | 21.35 | 20.96 | 20.96 | 11,818,260 | -0.29(-1.37%) |
Apr 27, 2007 | 20.98 | 21.38 | 20.86 | 21.25 | 12,158,346 | +0.20(+0.93%) |
Apr 26, 2007 | 21.37 | 21.37 | 21.00 | 21.05 | 9,156,400 | -0.29(-1.37%) |
Apr 25, 2007 | 21.28 | 21.44 | 21.04 | 21.35 | 15,382,402 | +0.08(+0.36%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.16 | 21.27 | 11,514,834 | -0.12(-0.57%) |
Apr 23, 2007 | 21.45 | 21.62 | 21.37 | 21.39 | 9,049,652 | -0.11(-0.52%) |
Apr 20, 2007 | 21.53 | 21.65 | 21.37 | 21.50 | 15,057,650 | +0.14(+0.64%) |
Apr 19, 2007 | 21.01 | 21.87 | 20.78 | 21.37 | 35,252,628 | +0.49(+2.36%) |
Apr 18, 2007 | 20.28 | 21.14 | 20.28 | 20.87 | 21,224,244 | +0.61(+3.01%) |
Apr 17, 2007 | 20.44 | 20.44 | 20.17 | 20.26 | 7,177,759 | -0.18(-0.87%) |
Apr 16, 2007 | 20.36 | 20.50 | 20.21 | 20.44 | 7,971,609 | +0.30(+1.50%) |
Apr 13, 2007 | 20.37 | 20.39 | 19.93 | 20.14 | 8,650,103 | -0.23(-1.12%) |
Apr 12, 2007 | 19.50 | 20.56 | 19.38 | 20.37 | 20,165,056 | +0.85(+4.33%) |
Apr 11, 2007 | 19.73 | 19.81 | 19.44 | 19.52 | 7,655,677 | -0.20(-1.02%) |
Apr 10, 2007 | 19.61 | 19.84 | 19.49 | 19.72 | 13,005,226 | +0.07(+0.34%) |
Apr 09, 2007 | 19.55 | 20.41 | 19.53 | 19.66 | 31,599,232 | +0.72(+3.83%) |
Apr 05, 2007 | 18.54 | 18.97 | 18.54 | 18.93 | 10,026,486 | +0.03(+0.17%) |
Apr 04, 2007 | 18.98 | 19.06 | 18.87 | 18.90 | 6,434,084 | -0.01(-0.08%) |
Apr 03, 2007 | 18.79 | 18.97 | 18.73 | 18.91 | 7,539,182 | +0.21(+1.11%) |
Apr 02, 2007 | 18.60 | 18.73 | 18.42 | 18.71 | 7,992,733 | +0.08(+0.41%) |
Mar 30, 2007 | 18.57 | 18.99 | 18.53 | 18.63 | 18,910,146 | +0.05(+0.25%) |
Mar 29, 2007 | 18.58 | 18.74 | 18.34 | 18.58 | 12,358,154 | +0.23(+1.26%) |
Mar 28, 2007 | 18.38 | 18.54 | 18.23 | 18.35 | 8,351,975 | -0.17(-0.89%) |
Mar 27, 2007 | 18.80 | 18.82 | 18.48 | 18.52 | 9,123,883 | -0.31(-1.65%) |
Mar 26, 2007 | 19.28 | 19.39 | 18.75 | 18.83 | 12,973,336 | -0.29(-1.51%) |
Mar 23, 2007 | 18.45 | 19.20 | 18.38 | 19.11 | 21,763,602 | +0.70(+3.82%) |
Mar 22, 2007 | 18.58 | 18.58 | 18.29 | 18.41 | 9,510,382 | -0.17(-0.92%) |
Mar 21, 2007 | 18.38 | 18.61 | 18.30 | 18.58 | 13,201,109 | +0.16(+0.86%) |
Mar 20, 2007 | 18.27 | 18.51 | 18.21 | 18.42 | 17,233,818 | +0.15(+0.83%) |
Mar 19, 2007 | 18.27 | 18.42 | 18.14 | 18.27 | 14,364,787 | -0.06(-0.34%) |
Mar 16, 2007 | 18.15 | 18.41 | 17.84 | 18.34 | 17,178,216 | +0.23(+1.29%) |
Mar 15, 2007 | 17.90 | 18.27 | 17.87 | 18.10 | 9,408,987 | +0.20(+1.14%) |
Mar 14, 2007 | 18.03 | 18.14 | 17.52 | 17.90 | 17,256,170 | -0.09(-0.50%) |
Mar 13, 2007 | 18.59 | 18.45 | 17.96 | 17.99 | 11,553,538 | -0.61(-3.26%) |
Mar 12, 2007 | 18.20 | 18.72 | 18.09 | 18.59 | 15,744,517 | +0.48(+2.65%) |
Mar 09, 2007 | 18.31 | 18.44 | 18.07 | 18.11 | 8,933,631 | -0.06(-0.34%) |
Mar 08, 2007 | 17.98 | 18.32 | 17.98 | 18.18 | 12,822,062 | +0.29(+1.62%) |
Mar 07, 2007 | 17.58 | 17.95 | 17.57 | 17.89 | 12,974,154 | +0.24(+1.34%) |
Mar 06, 2007 | 17.63 | 17.86 | 17.60 | 17.65 | 14,855,951 | +0.02(+0.10%) |
Mar 05, 2007 | 17.73 | 17.83 | 17.54 | 17.63 | 14,629,209 | -0.31(-1.75%) |
Mar 02, 2007 | 18.14 | 18.21 | 17.86 | 17.94 | 11,594,968 | -0.20(-1.08%) |
Mar 01, 2007 | 17.89 | 18.26 | 17.75 | 18.14 | 16,463,258 | +0.06(+0.31%) |
Feb 28, 2007 | 18.13 | 18.30 | 17.95 | 18.08 | 14,899,016 | +0.11(+0.60%) |
Feb 27, 2007 | 18.67 | 18.79 | 17.70 | 17.98 | 22,027,714 | -0.68(-3.67%) |
Feb 26, 2007 | 19.07 | 19.07 | 18.62 | 18.66 | 13,608,682 | -0.40(-2.08%) |
Feb 23, 2007 | 18.99 | 19.14 | 18.87 | 19.06 | 11,212,830 | -0.04(-0.22%) |
Feb 22, 2007 | 19.24 | 19.42 | 18.99 | 19.10 | 11,337,121 | -0.04(-0.19%) |
Feb 21, 2007 | 18.77 | 19.18 | 18.68 | 19.13 | 9,713,716 | +0.31(+1.67%) |
Feb 20, 2007 | 18.62 | 18.89 | 18.55 | 18.82 | 9,271,068 | +0.16(+0.86%) |
Feb 16, 2007 | 18.77 | 18.84 | 18.41 | 18.66 | 8,703,040 | -0.09(-0.50%) |
Feb 15, 2007 | 19.00 | 19.09 | 18.57 | 18.76 | 17,247,992 | -0.41(-2.15%) |
Feb 14, 2007 | 18.91 | 20.95 | 18.74 | 19.17 | 20,533,648 | +0.31(+1.63%) |
Feb 13, 2007 | 18.35 | 18.90 | 18.34 | 18.86 | 8,426,217 | +0.56(+3.06%) |
Feb 12, 2007 | 18.32 | 18.38 | 18.12 | 18.30 | 6,620,105 | +0.02(+0.12%) |
Feb 09, 2007 | 18.56 | 18.56 | 18.17 | 18.28 | 8,959,798 | -0.17(-0.93%) |
Feb 08, 2007 | 18.39 | 18.56 | 18.29 | 18.45 | 8,588,017 | +0.08(+0.43%) |
Feb 07, 2007 | 18.41 | 18.75 | 18.33 | 18.37 | 11,148,505 | +0.04(+0.21%) |
Feb 06, 2007 | 18.46 | 18.61 | 18.32 | 18.33 | 13,597,240 | -0.46(-2.44%) |
Feb 05, 2007 | 18.71 | 18.90 | 18.67 | 18.79 | 8,844,775 | +0.01(+0.04%) |
Feb 02, 2007 | 18.87 | 18.91 | 18.71 | 18.78 | 11,413,439 | -0.08(-0.43%) |
Feb 01, 2007 | 18.53 | 18.97 | 18.52 | 18.87 | 23,268,980 | +0.34(+1.82%) |
Jan 31, 2007 | 17.85 | 18.57 | 17.82 | 18.53 | 19,684,190 | +0.74(+4.14%) |
Jan 30, 2007 | 17.64 | 17.81 | 17.46 | 17.79 | 11,436,880 | +0.26(+1.49%) |
Jan 29, 2007 | 17.51 | 17.78 | 17.35 | 17.53 | 16,349,614 | +0.02(+0.14%) |
Jan 26, 2007 | 17.75 | 17.80 | 17.43 | 17.51 | 11,064,009 | -0.19(-1.10%) |
Jan 25, 2007 | 17.69 | 17.97 | 17.65 | 17.70 | 15,056,560 | -0.09(-0.48%) |
Jan 24, 2007 | 17.89 | 18.12 | 17.65 | 17.79 | 14,396,132 | -0.23(-1.28%) |
Jan 23, 2007 | 17.26 | 18.18 | 17.23 | 18.02 | 25,716,626 | +0.53(+3.05%) |
Jan 22, 2007 | 17.69 | 17.73 | 17.39 | 17.48 | 8,880,754 | -0.19(-1.06%) |
Jan 19, 2007 | 17.74 | 17.88 | 17.58 | 17.67 | 13,872,532 | -0.07(-0.40%) |
Jan 18, 2007 | 17.10 | 18.00 | 17.10 | 17.74 | 28,377,418 | +0.49(+2.85%) |
Jan 17, 2007 | 17.44 | 17.46 | 17.21 | 17.25 | 9,063,918 | -0.25(-1.46%) |
Jan 16, 2007 | 16.87 | 17.59 | 16.82 | 17.51 | 20,227,686 | +0.64(+3.77%) |
Jan 12, 2007 | 16.60 | 16.97 | 16.60 | 16.87 | 11,345,298 | +0.27(+1.61%) |
Jan 11, 2007 | 16.55 | 16.69 | 16.55 | 16.60 | 11,843,004 | +0.07(+0.41%) |
Jan 10, 2007 | 16.58 | 16.61 | 16.43 | 16.53 | 12,033,800 | -0.13(-0.79%) |
Jan 09, 2007 | 16.70 | 16.77 | 16.59 | 16.67 | 9,302,141 | +0.01(+0.06%) |
Jan 08, 2007 | 16.59 | 16.75 | 16.54 | 16.66 | 6,654,432 | +0.03(+0.15%) |
Jan 05, 2007 | 16.83 | 16.84 | 16.62 | 16.63 | 8,780,994 | -0.21(-1.24%) |
Jan 04, 2007 | 16.95 | 16.98 | 16.78 | 16.84 | 8,154,637 | -0.12(-0.74%) |
Jan 03, 2007 | 16.96 | 17.24 | 16.84 | 16.96 | 7,545,724 | +0.08(+0.50%) |
Dec 29, 2006 | 16.88 | 16.94 | 16.82 | 16.88 | 4,938,355 | +0.00(+0.02%) |
Dec 28, 2006 | 16.83 | 16.94 | 16.83 | 16.88 | 6,444,556 | +0.05(+0.27%) |
Dec 27, 2006 | 16.80 | 16.85 | 16.75 | 16.83 | 4,647,254 | +0.08(+0.46%) |
Dec 26, 2006 | 16.59 | 16.75 | 16.59 | 16.75 | 2,408,940 | +0.13(+0.79%) |
Dec 22, 2006 | 16.77 | 16.77 | 16.52 | 16.62 | 4,379,594 | -0.11(-0.65%) |
Dec 21, 2006 | 16.77 | 17.02 | 16.73 | 16.73 | 7,166,312 | -0.04(-0.22%) |
Dec 20, 2006 | 16.94 | 16.97 | 16.75 | 16.77 | 9,748,605 | -0.22(-1.32%) |
Dec 19, 2006 | 16.97 | 17.03 | 16.86 | 16.99 | 6,373,144 | -0.14(-0.83%) |
Dec 18, 2006 | 17.26 | 17.27 | 17.07 | 17.13 | 4,214,419 | -0.10(-0.56%) |
Dec 15, 2006 | 17.26 | 17.36 | 17.09 | 17.23 | 12,091,584 | -0.13(-0.73%) |
Dec 14, 2006 | 17.00 | 17.43 | 16.97 | 17.36 | 10,101,850 | +0.39(+2.28%) |
Dec 13, 2006 | 17.03 | 17.04 | 16.88 | 16.97 | 9,194,750 | -0.06(-0.32%) |
Dec 12, 2006 | 17.19 | 17.24 | 16.88 | 17.03 | 8,492,619 | -0.20(-1.15%) |
Dec 11, 2006 | 17.02 | 17.34 | 16.94 | 17.22 | 7,087,267 | +0.20(+1.17%) |
Dec 08, 2006 | 17.05 | 17.22 | 17.00 | 17.02 | 5,660,111 | -0.07(-0.41%) |
Dec 07, 2006 | 17.20 | 17.27 | 17.04 | 17.09 | 7,289,512 | -0.08(-0.49%) |
Dec 06, 2006 | 17.56 | 17.57 | 17.15 | 17.18 | 15,585,338 | -0.42(-2.41%) |
Dec 05, 2006 | 16.97 | 17.64 | 16.96 | 17.60 | 17,200,566 | +0.70(+4.17%) |
Dec 04, 2006 | 16.71 | 16.94 | 16.70 | 16.90 | 8,258,212 | +0.30(+1.80%) |
Dec 01, 2006 | 16.50 | 16.74 | 16.49 | 16.60 | 8,362,332 | -0.01(-0.04%) |
Nov 30, 2006 | 16.51 | 16.88 | 16.46 | 16.61 | 9,563,260 | +0.09(+0.54%) |
Nov 29, 2006 | 16.48 | 16.55 | 16.43 | 16.52 | 7,735,430 | +0.09(+0.55%) |
Nov 28, 2006 | 16.62 | 16.64 | 16.33 | 16.43 | 13,095,173 | -0.23(-1.37%) |
Nov 27, 2006 | 16.75 | 16.85 | 16.65 | 16.65 | 7,901,695 | -0.12(-0.73%) |
Nov 24, 2006 | 16.86 | 16.93 | 16.75 | 16.78 | 2,335,347 | -0.22(-1.27%) |
Nov 22, 2006 | 16.82 | 17.02 | 16.77 | 16.99 | 7,624,223 | +0.21(+1.25%) |
Nov 21, 2006 | 16.74 | 16.83 | 16.70 | 16.78 | 5,272,521 | +0.03(+0.15%) |
Nov 20, 2006 | 16.80 | 16.91 | 16.75 | 16.76 | 6,705,130 | +0.00(+0.00%) |
Nov 17, 2006 | 16.86 | 16.86 | 16.69 | 16.76 | 9,453,688 | -0.12(-0.70%) |
Nov 16, 2006 | 16.75 | 16.96 | 16.68 | 16.87 | 7,874,439 | +0.14(+0.82%) |
Nov 15, 2006 | 16.83 | 16.92 | 16.68 | 16.74 | 11,841,913 | -0.04(-0.25%) |
Nov 14, 2006 | 16.94 | 16.98 | 16.45 | 16.78 | 18,706,768 | -0.20(-1.17%) |
Nov 13, 2006 | 16.72 | 17.05 | 16.70 | 16.98 | 7,025,122 | +0.26(+1.55%) |
Nov 10, 2006 | 16.69 | 16.75 | 16.61 | 16.72 | 6,488,712 | +0.08(+0.51%) |
Nov 09, 2006 | 16.83 | 16.88 | 16.63 | 16.63 | 8,828,421 | -0.19(-1.11%) |
Nov 08, 2006 | 16.71 | 16.91 | 16.61 | 16.82 | 8,051,607 | +0.12(+0.70%) |
Nov 07, 2006 | 16.75 | 16.93 | 16.70 | 16.70 | 7,873,349 | -0.03(-0.16%) |
Nov 06, 2006 | 16.61 | 16.81 | 16.56 | 16.73 | 7,481,398 | +0.19(+1.13%) |
Nov 03, 2006 | 16.67 | 16.73 | 16.40 | 16.54 | 7,956,209 | -0.12(-0.74%) |
Nov 02, 2006 | 16.58 | 16.68 | 16.48 | 16.67 | 10,392,406 | +0.02(+0.11%) |
Nov 01, 2006 | 16.74 | 16.85 | 16.54 | 16.65 | 12,064,873 | +0.02(+0.14%) |
Oct 31, 2006 | 16.68 | 16.79 | 16.52 | 16.63 | 11,493,574 | -0.05(-0.33%) |
Oct 30, 2006 | 16.71 | 16.74 | 16.60 | 16.68 | 8,990,325 | +0.01(+0.08%) |
Oct 27, 2006 | 16.59 | 16.76 | 16.51 | 16.67 | 7,118,885 | -0.05(-0.29%) |
Oct 26, 2006 | 16.88 | 16.89 | 16.64 | 16.72 | 6,278,836 | -0.12(-0.72%) |
Oct 25, 2006 | 16.88 | 17.04 | 16.76 | 16.84 | 10,853,588 | +0.05(+0.31%) |
Oct 24, 2006 | 16.78 | 16.81 | 16.58 | 16.78 | 8,203,154 | +0.05(+0.33%) |
Oct 23, 2006 | 16.66 | 17.03 | 16.63 | 16.73 | 9,742,608 | +0.07(+0.41%) |
Oct 20, 2006 | 16.79 | 16.84 | 16.54 | 16.66 | 8,864,945 | -0.10(-0.57%) |
Oct 19, 2006 | 16.73 | 16.78 | 16.39 | 16.76 | 10,261,574 | +0.01(+0.05%) |
Oct 18, 2006 | 17.00 | 17.20 | 16.61 | 16.75 | 11,907,329 | -0.04(-0.23%) |
Oct 17, 2006 | 16.79 | 16.93 | 16.55 | 16.79 | 5,025,031 | -0.15(-0.90%) |
Oct 16, 2006 | 16.63 | 16.94 | 16.56 | 16.94 | 6,403,126 | +0.23(+1.38%) |
Oct 13, 2006 | 16.62 | 16.78 | 16.57 | 16.71 | 5,655,204 | +0.06(+0.33%) |
Oct 12, 2006 | 16.58 | 16.68 | 16.49 | 16.65 | 6,876,846 | +0.14(+0.87%) |
Oct 11, 2006 | 16.53 | 16.54 | 16.39 | 16.51 | 4,810,794 | -0.07(-0.44%) |
Oct 10, 2006 | 16.51 | 16.66 | 16.44 | 16.58 | 7,177,759 | +0.20(+1.20%) |
Oct 09, 2006 | 16.26 | 16.52 | 16.17 | 16.39 | 6,506,701 | +0.09(+0.53%) |
Oct 06, 2006 | 16.42 | 16.43 | 16.24 | 16.30 | 6,845,229 | -0.20(-1.19%) |
Oct 05, 2006 | 16.35 | 16.52 | 16.23 | 16.50 | 8,428,839 | +0.07(+0.44%) |
Oct 04, 2006 | 16.09 | 16.43 | 15.91 | 16.43 | 10,322,629 | +0.35(+2.18%) |
Oct 03, 2006 | 15.99 | 16.27 | 15.83 | 16.07 | 12,097,035 | +0.09(+0.54%) |
Oct 02, 2006 | 16.19 | 16.20 | 15.92 | 15.99 | 6,645,710 | -0.15(-0.95%) |
Sep 29, 2006 | 16.02 | 16.16 | 15.91 | 16.14 | 8,530,233 | +0.09(+0.55%) |
Sep 28, 2006 | 16.06 | 16.23 | 16.01 | 16.05 | 8,228,230 | -0.02(-0.15%) |
Sep 27, 2006 | 15.70 | 16.18 | 15.68 | 16.08 | 13,788,036 | +0.29(+1.86%) |
Sep 26, 2006 | 15.58 | 15.79 | 15.49 | 15.79 | 11,502,296 | +0.30(+1.93%) |
Sep 25, 2006 | 15.42 | 15.54 | 15.17 | 15.49 | 13,164,405 | +0.18(+1.20%) |
Sep 22, 2006 | 15.27 | 15.39 | 15.15 | 15.30 | 9,284,697 | +0.04(+0.24%) |
Sep 21, 2006 | 15.62 | 15.65 | 15.26 | 15.27 | 8,698,134 | -0.25(-1.63%) |
Sep 20, 2006 | 15.76 | 15.85 | 15.47 | 15.52 | 6,628,811 | -0.07(-0.43%) |
Sep 19, 2006 | 15.79 | 15.83 | 15.37 | 15.59 | 9,212,194 | -0.20(-1.27%) |
Sep 18, 2006 | 15.54 | 15.82 | 15.41 | 15.79 | 9,558,353 | +0.41(+2.70%) |
Sep 15, 2006 | 15.69 | 15.74 | 15.35 | 15.37 | 10,336,257 | -0.25(-1.62%) |
Sep 14, 2006 | 15.50 | 15.72 | 15.48 | 15.63 | 10,580,477 | +0.08(+0.52%) |
Sep 13, 2006 | 15.03 | 15.55 | 14.98 | 15.54 | 13,124,610 | +0.51(+3.40%) |
Sep 12, 2006 | 14.66 | 15.05 | 14.66 | 15.03 | 9,655,387 | +0.38(+2.59%) |
Sep 11, 2006 | 14.54 | 14.71 | 14.54 | 14.65 | 7,046,928 | -0.04(-0.27%) |
Sep 08, 2006 | 14.71 | 14.74 | 14.60 | 14.69 | 6,785,809 | +0.04(+0.28%) |
Sep 07, 2006 | 14.67 | 14.70 | 14.56 | 14.65 | 8,009,087 | -0.07(-0.47%) |
Sep 06, 2006 | 14.75 | 14.90 | 14.71 | 14.72 | 7,016,945 | -0.09(-0.61%) |
Sep 05, 2006 | 14.70 | 14.88 | 14.69 | 14.81 | 6,087,494 | +0.04(+0.26%) |
Sep 01, 2006 | 14.77 | 14.81 | 14.65 | 14.77 | 6,320,266 | +0.03(+0.24%) |
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,413,757 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.82 | 14.66 | 14.70 | 6,984,237 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.80 | 14.59 | 14.69 | 8,363,968 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,099,487 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,818,290 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.75 | 14.78 | 7,668,924 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.09 | 14.85 | 14.95 | 5,988,825 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.14 | 14.93 | 14.97 | 6,718,758 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,917,731 | -0.41(-2.64%) |
Aug 18, 2006 | 15.46 | 15.46 | 15.25 | 15.36 | 4,724,118 | -0.10(-0.66%) |
Aug 17, 2006 | 15.46 | 15.63 | 15.39 | 15.46 | 7,278,609 | -0.05(-0.34%) |
Aug 16, 2006 | 15.15 | 15.53 | 15.04 | 15.52 | 10,322,084 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.06 | 14.72 | 15.06 | 8,011,812 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,690,093 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,576,705 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.46 | 14.75 | 9,877,801 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.03 | 14.43 | 14.47 | 14,638,988 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.07 | 14.74 | 14.82 | 9,363,741 | -0.03(-0.23%) |
Aug 07, 2006 | 15.28 | 15.47 | 14.83 | 14.86 | 15,391,816 | -0.52(-3.41%) |
Aug 04, 2006 | 15.85 | 16.09 | 15.25 | 15.38 | 14,053,516 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.33 | 15.94 | 8,674,694 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.58 | 15.28 | 15.55 | 5,968,656 | +0.30(+1.95%) |
Aug 01, 2006 | 15.47 | 15.48 | 15.17 | 15.25 | 11,362,197 | -0.34(-2.19%) |
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.59 | 8,122,474 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.63 | 13,033,573 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.48 | 15.28 | 15.37 | 9,189,299 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.24 | 14,206,698 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.13 | 15.45 | 17,601,238 | -0.22(-1.38%) |
Jul 24, 2006 | 15.23 | 15.69 | 15.23 | 15.67 | 11,852,271 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.43 | 15.01 | 15.23 | 15,730,889 | -0.18(-1.15%) |
Jul 20, 2006 | 16.48 | 16.49 | 15.37 | 15.41 | 18,179,624 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.59 | 16.03 | 15,174,854 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,015,719 | +0.32(+2.04%) |
Jul 17, 2006 | 15.71 | 15.86 | 15.52 | 15.53 | 8,633,809 | -0.28(-1.74%) |
Jul 14, 2006 | 16.04 | 16.10 | 15.62 | 15.81 | 8,370,509 | -0.24(-1.48%) |
Jul 13, 2006 | 16.14 | 16.17 | 15.87 | 16.04 | 9,829,284 | -0.14(-0.88%) |
Jul 12, 2006 | 16.56 | 16.63 | 16.14 | 16.19 | 10,162,905 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.39 | 16.55 | 6,796,167 | -0.02(-0.14%) |
Jul 10, 2006 | 16.64 | 16.65 | 16.38 | 16.58 | 6,440,195 | +0.04(+0.27%) |
Jul 07, 2006 | 16.64 | 16.64 | 16.42 | 16.53 | 6,155,636 | -0.13(-0.78%) |
Jul 06, 2006 | 16.94 | 16.97 | 16.48 | 16.66 | 7,704,903 | -0.24(-1.40%) |
Jul 05, 2006 | 16.80 | 16.93 | 16.58 | 16.90 | 7,283,515 | -0.02(-0.12%) |
Jul 03, 2006 | 17.05 | 17.05 | 16.84 | 16.92 | 4,707,764 | -0.13(-0.79%) |
Jun 30, 2006 | 16.88 | 17.06 | 16.81 | 17.05 | 10,230,502 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.81 | 16.23 | 16.79 | 11,699,634 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.04 | 16.41 | 8,395,041 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.17 | 8,108,301 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.13 | 16.33 | 8,179,713 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.56 | 16.23 | 16.29 | 9,011,585 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,185,073 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.56 | 16.05 | 16.50 | 9,692,456 | +0.49(+3.04%) |
Jun 20, 2006 | 16.18 | 16.45 | 16.01 | 16.01 | 8,326,899 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.16 | 6,175,261 | -0.30(-1.84%) |
Jun 16, 2006 | 16.54 | 16.54 | 16.25 | 16.47 | 10,771,818 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.56 | 16.07 | 16.54 | 11,897,517 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,480,308 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.20 | 15.54 | 15.87 | 13,220,008 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,288,739 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.29 | 15.76 | 15.86 | 10,810,523 | -0.28(-1.70%) |
Jun 08, 2006 | 15.99 | 16.14 | 15.38 | 16.14 | 17,802,938 | +0.14(+0.91%) |
Jun 07, 2006 | 16.48 | 16.57 | 15.94 | 15.99 | 11,362,742 | -0.52(-3.13%) |
Jun 06, 2006 | 16.75 | 16.75 | 16.26 | 16.51 | 11,067,825 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.70 | 16.75 | 7,493,391 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.46 | 17.10 | 17.25 | 9,827,649 | +0.14(+0.85%) |