Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.39 | 19.58 | 19.18 | 19.37 | 2,838,229 | -0.03(-0.17%) |
May 30, 2007 | 19.12 | 19.46 | 18.93 | 19.40 | 3,604,158 | +0.15(+0.79%) |
May 29, 2007 | 19.56 | 19.63 | 19.15 | 19.25 | 4,206,618 | -0.22(-1.12%) |
May 25, 2007 | 19.49 | 19.94 | 19.25 | 19.47 | 4,410,321 | +0.11(+0.57%) |
May 24, 2007 | 18.96 | 19.72 | 18.80 | 19.36 | 6,398,740 | -0.40(-2.00%) |
May 23, 2007 | 19.59 | 20.02 | 19.50 | 19.76 | 2,743,848 | +0.24(+1.21%) |
May 22, 2007 | 19.02 | 19.62 | 19.00 | 19.52 | 2,372,344 | +0.48(+2.52%) |
May 21, 2007 | 19.12 | 19.15 | 18.96 | 19.04 | 3,734,496 | +0.03(+0.18%) |
May 18, 2007 | 19.03 | 19.20 | 18.90 | 19.01 | 3,180,950 | +0.08(+0.40%) |
May 17, 2007 | 19.06 | 19.15 | 18.88 | 18.93 | 2,808,446 | -0.27(-1.40%) |
May 16, 2007 | 19.24 | 19.32 | 19.11 | 19.20 | 2,360,895 | -0.03(-0.17%) |
May 15, 2007 | 19.49 | 19.64 | 19.19 | 19.23 | 1,300,629 | -0.26(-1.34%) |
May 14, 2007 | 19.71 | 19.79 | 19.36 | 19.50 | 1,094,119 | -0.21(-1.07%) |
May 11, 2007 | 19.57 | 19.74 | 19.32 | 19.71 | 1,673,596 | +0.22(+1.12%) |
May 10, 2007 | 20.13 | 20.17 | 19.44 | 19.49 | 2,437,331 | -0.68(-3.38%) |
May 09, 2007 | 20.14 | 20.27 | 19.73 | 20.17 | 1,566,251 | -0.10(-0.50%) |
May 08, 2007 | 19.82 | 20.31 | 19.78 | 20.27 | 1,683,334 | +0.32(+1.60%) |
May 07, 2007 | 20.21 | 20.31 | 19.90 | 19.95 | 1,399,295 | -0.15(-0.75%) |
May 04, 2007 | 20.38 | 20.51 | 19.89 | 20.10 | 2,903,319 | -0.28(-1.36%) |
May 03, 2007 | 20.09 | 20.49 | 20.00 | 20.38 | 2,053,934 | +0.39(+1.94%) |
May 02, 2007 | 19.79 | 20.21 | 19.50 | 19.99 | 1,613,052 | +0.27(+1.37%) |
May 01, 2007 | 19.63 | 19.78 | 19.37 | 19.72 | 1,775,022 | +0.10(+0.52%) |
Apr 30, 2007 | 19.97 | 20.04 | 19.50 | 19.62 | 2,285,135 | -0.25(-1.27%) |
Apr 27, 2007 | 20.08 | 20.19 | 19.71 | 19.87 | 2,238,379 | -0.27(-1.34%) |
Apr 26, 2007 | 19.71 | 20.30 | 19.55 | 20.14 | 3,929,369 | +0.47(+2.40%) |
Apr 25, 2007 | 19.71 | 19.79 | 19.55 | 19.67 | 2,583,839 | +0.18(+0.91%) |
Apr 24, 2007 | 19.37 | 19.72 | 19.37 | 19.50 | 4,231,134 | +0.13(+0.65%) |
Apr 23, 2007 | 19.21 | 19.44 | 19.04 | 19.37 | 2,092,296 | +0.16(+0.83%) |
Apr 20, 2007 | 19.12 | 19.21 | 18.95 | 19.21 | 2,461,700 | +0.26(+1.38%) |
Apr 19, 2007 | 19.55 | 19.58 | 18.66 | 18.95 | 2,026,842 | +0.16(+0.85%) |
Apr 18, 2007 | 18.62 | 18.92 | 18.62 | 18.79 | 1,834,273 | +0.16(+0.86%) |
Apr 17, 2007 | 18.81 | 18.84 | 18.60 | 18.63 | 1,798,139 | -0.21(-1.12%) |
Apr 16, 2007 | 18.16 | 19.02 | 18.16 | 18.84 | 4,454,457 | +0.44(+2.38%) |
Apr 13, 2007 | 17.70 | 18.46 | 17.70 | 18.40 | 3,992,941 | +0.27(+1.49%) |
Apr 12, 2007 | 17.68 | 18.18 | 17.68 | 18.13 | 2,360,455 | +0.06(+0.33%) |
Apr 11, 2007 | 17.90 | 18.24 | 17.78 | 18.07 | 3,812,559 | +0.09(+0.52%) |
Apr 10, 2007 | 17.83 | 18.02 | 17.74 | 17.98 | 1,768,474 | +0.08(+0.47%) |
Apr 09, 2007 | 17.97 | 18.10 | 17.87 | 17.90 | 1,518,990 | -0.07(-0.38%) |
Apr 05, 2007 | 18.01 | 18.22 | 17.91 | 17.96 | 1,650,204 | -0.05(-0.28%) |
Apr 04, 2007 | 18.11 | 18.17 | 17.83 | 18.01 | 2,666,425 | -0.08(-0.42%) |
Apr 03, 2007 | 17.98 | 18.19 | 17.94 | 18.09 | 2,572,261 | +0.11(+0.61%) |
Apr 02, 2007 | 18.06 | 18.15 | 17.85 | 17.98 | 3,167,769 | -0.05(-0.28%) |
Mar 30, 2007 | 18.11 | 18.38 | 17.84 | 18.03 | 3,774,938 | +0.02(+0.09%) |
Mar 29, 2007 | 18.57 | 18.58 | 17.77 | 18.01 | 5,818,978 | -0.55(-2.95%) |
Mar 28, 2007 | 18.60 | 18.75 | 18.44 | 18.56 | 4,318,856 | -0.17(-0.90%) |
Mar 27, 2007 | 18.51 | 18.89 | 18.48 | 18.73 | 5,585,187 | +0.12(+0.63%) |
Mar 26, 2007 | 18.70 | 18.78 | 18.35 | 18.61 | 5,650,141 | -0.13(-0.72%) |
Mar 23, 2007 | 19.04 | 19.20 | 18.41 | 18.75 | 20,395,582 | -2.25(-10.71%) |
Mar 22, 2007 | 21.90 | 21.98 | 20.93 | 20.99 | 6,917,925 | -0.90(-4.12%) |
Mar 21, 2007 | 21.65 | 22.05 | 21.48 | 21.90 | 2,895,130 | +0.18(+0.81%) |
Mar 20, 2007 | 21.90 | 21.95 | 21.67 | 21.72 | 2,259,723 | -0.13(-0.58%) |
Mar 19, 2007 | 22.11 | 22.40 | 21.79 | 21.85 | 2,161,284 | -0.13(-0.57%) |
Mar 16, 2007 | 22.15 | 22.28 | 21.85 | 21.97 | 1,668,015 | -0.18(-0.80%) |
Mar 15, 2007 | 22.01 | 22.24 | 21.79 | 22.15 | 2,321,115 | +0.08(+0.38%) |
Mar 14, 2007 | 21.05 | 22.16 | 21.05 | 22.06 | 2,783,034 | +0.57(+2.66%) |
Mar 13, 2007 | 21.85 | 21.88 | 21.47 | 21.49 | 2,601,116 | -0.35(-1.62%) |
Mar 12, 2007 | 21.90 | 22.15 | 21.79 | 21.85 | 2,743,255 | -0.29(-1.33%) |
Mar 09, 2007 | 22.49 | 22.56 | 22.01 | 22.14 | 2,466,578 | -0.21(-0.94%) |
Mar 08, 2007 | 22.07 | 22.45 | 21.95 | 22.35 | 2,639,946 | +0.54(+2.47%) |
Mar 07, 2007 | 22.33 | 22.53 | 21.75 | 21.81 | 3,975,712 | -0.51(-2.30%) |
Mar 06, 2007 | 22.46 | 22.59 | 22.05 | 22.33 | 2,584,492 | +0.05(+0.23%) |
Mar 05, 2007 | 22.19 | 22.57 | 22.06 | 22.27 | 3,614,014 | +0.08(+0.38%) |
Mar 02, 2007 | 22.21 | 22.36 | 22.06 | 22.19 | 3,264,784 | -0.14(-0.64%) |
Mar 01, 2007 | 22.24 | 22.61 | 22.03 | 22.33 | 3,311,789 | -0.17(-0.75%) |
Feb 28, 2007 | 22.49 | 22.76 | 22.22 | 22.50 | 3,397,660 | +0.02(+0.07%) |
Feb 27, 2007 | 22.80 | 22.93 | 22.22 | 22.49 | 3,333,894 | -0.63(-2.73%) |
Feb 26, 2007 | 23.45 | 23.46 | 22.99 | 23.12 | 2,926,292 | -0.16(-0.69%) |
Feb 23, 2007 | 23.08 | 23.44 | 23.00 | 23.28 | 2,209,613 | +0.24(+1.06%) |
Feb 22, 2007 | 22.74 | 23.12 | 22.65 | 23.03 | 3,108,634 | +0.43(+1.90%) |
Feb 21, 2007 | 22.15 | 22.65 | 22.12 | 22.60 | 1,850,764 | +0.45(+2.01%) |
Feb 20, 2007 | 22.22 | 22.33 | 21.98 | 22.16 | 1,741,994 | -0.15(-0.68%) |
Feb 16, 2007 | 22.23 | 22.55 | 21.90 | 22.31 | 2,228,850 | -0.34(-1.49%) |
Feb 15, 2007 | 22.74 | 22.98 | 21.56 | 22.65 | 1,845,540 | +0.42(+1.89%) |
Feb 14, 2007 | 22.03 | 22.43 | 22.01 | 22.22 | 1,777,076 | +0.30(+1.38%) |
Feb 13, 2007 | 21.98 | 22.11 | 21.81 | 21.92 | 3,104,832 | -0.04(-0.19%) |
Feb 12, 2007 | 21.98 | 22.43 | 21.84 | 21.96 | 1,818,940 | +0.18(+0.81%) |
Feb 09, 2007 | 21.75 | 22.08 | 21.66 | 21.79 | 3,373,317 | +0.14(+0.66%) |
Feb 08, 2007 | 21.47 | 21.73 | 21.20 | 21.64 | 2,898,692 | +0.16(+0.75%) |
Feb 07, 2007 | 21.00 | 21.53 | 20.89 | 21.48 | 3,778,595 | +0.62(+2.99%) |
Feb 06, 2007 | 20.74 | 20.90 | 20.51 | 20.86 | 2,540,794 | +0.25(+1.23%) |
Feb 05, 2007 | 20.65 | 20.73 | 20.39 | 20.61 | 2,949,634 | +0.00(+0.00%) |
Feb 02, 2007 | 20.41 | 20.69 | 20.24 | 20.61 | 2,360,776 | +0.19(+0.95%) |
Feb 01, 2007 | 20.20 | 20.50 | 20.17 | 20.41 | 3,140,695 | +0.21(+1.04%) |
Jan 31, 2007 | 20.09 | 20.28 | 19.86 | 20.20 | 2,946,190 | +0.14(+0.71%) |
Jan 30, 2007 | 20.19 | 20.29 | 19.75 | 20.06 | 2,857,488 | -0.11(-0.54%) |
Jan 29, 2007 | 20.73 | 20.75 | 20.09 | 20.17 | 3,105,903 | -0.56(-2.68%) |
Jan 26, 2007 | 20.53 | 20.83 | 20.36 | 20.73 | 2,304,965 | +0.17(+0.82%) |
Jan 25, 2007 | 20.47 | 20.73 | 20.35 | 20.56 | 2,391,531 | +0.10(+0.49%) |
Jan 24, 2007 | 20.40 | 20.62 | 20.25 | 20.46 | 2,956,877 | +0.10(+0.50%) |
Jan 23, 2007 | 20.27 | 20.43 | 20.10 | 20.35 | 2,402,574 | +0.16(+0.79%) |
Jan 22, 2007 | 20.30 | 20.36 | 20.16 | 20.19 | 2,562,880 | -0.19(-0.95%) |
Jan 19, 2007 | 20.71 | 20.71 | 20.36 | 20.39 | 2,795,859 | -0.22(-1.06%) |
Jan 18, 2007 | 20.86 | 20.89 | 20.48 | 20.61 | 2,262,692 | -0.29(-1.37%) |
Jan 17, 2007 | 21.14 | 21.48 | 20.78 | 20.89 | 2,747,767 | -0.23(-1.08%) |
Jan 16, 2007 | 21.18 | 21.43 | 21.05 | 21.12 | 3,307,889 | +0.13(+0.64%) |
Jan 12, 2007 | 20.51 | 21.14 | 20.43 | 20.99 | 3,623,395 | +0.40(+1.92%) |
Jan 11, 2007 | 20.70 | 20.81 | 20.54 | 20.59 | 2,378,350 | -0.03(-0.12%) |
Jan 10, 2007 | 20.61 | 20.74 | 20.43 | 20.62 | 2,415,636 | -0.13(-0.65%) |
Jan 09, 2007 | 21.10 | 21.19 | 20.58 | 20.75 | 2,568,699 | -0.34(-1.60%) |
Jan 08, 2007 | 21.08 | 21.18 | 20.99 | 21.09 | 2,231,581 | +0.01(+0.04%) |
Jan 05, 2007 | 21.18 | 21.18 | 20.84 | 21.08 | 4,404,146 | -0.17(-0.79%) |
Jan 04, 2007 | 20.83 | 21.28 | 20.75 | 21.25 | 3,698,917 | +0.21(+1.00%) |
Jan 03, 2007 | 20.88 | 21.38 | 20.85 | 21.04 | 4,904,895 | +0.36(+1.75%) |
Dec 29, 2006 | 20.51 | 20.77 | 20.50 | 20.67 | 2,662,983 | +0.19(+0.95%) |
Dec 28, 2006 | 20.41 | 20.51 | 20.29 | 20.48 | 1,836,871 | -0.01(-0.04%) |
Dec 27, 2006 | 20.41 | 20.55 | 20.27 | 20.49 | 2,506,951 | +0.05(+0.25%) |
Dec 26, 2006 | 20.38 | 20.56 | 20.35 | 20.44 | 2,606,341 | +0.10(+0.50%) |
Dec 22, 2006 | 20.15 | 20.55 | 20.13 | 20.34 | 5,621,523 | +0.03(+0.12%) |
Dec 21, 2006 | 20.30 | 20.80 | 19.71 | 20.31 | 14,831,768 | -2.05(-9.19%) |
Dec 20, 2006 | 22.81 | 22.92 | 22.36 | 22.37 | 3,819,800 | -0.40(-1.78%) |
Dec 19, 2006 | 22.84 | 22.95 | 22.54 | 22.77 | 2,760,710 | -0.19(-0.84%) |
Dec 18, 2006 | 23.10 | 23.32 | 22.88 | 22.97 | 1,979,603 | -0.03(-0.11%) |
Dec 15, 2006 | 23.16 | 23.41 | 22.95 | 22.99 | 3,304,801 | -0.16(-0.69%) |
Dec 14, 2006 | 23.29 | 23.70 | 23.08 | 23.15 | 5,817,097 | -0.07(-0.29%) |
Dec 13, 2006 | 23.26 | 23.37 | 23.04 | 23.22 | 3,417,609 | +0.04(+0.18%) |
Dec 12, 2006 | 23.13 | 23.24 | 22.90 | 23.18 | 3,537,898 | -0.21(-0.90%) |
Dec 11, 2006 | 23.85 | 23.87 | 23.32 | 23.39 | 3,034,299 | -0.56(-2.32%) |
Dec 08, 2006 | 24.27 | 24.35 | 23.90 | 23.94 | 1,577,888 | -0.34(-1.39%) |
Dec 07, 2006 | 24.46 | 24.51 | 24.20 | 24.28 | 1,212,508 | +0.05(+0.21%) |
Dec 06, 2006 | 24.42 | 24.62 | 24.12 | 24.23 | 1,118,937 | -0.35(-1.41%) |
Dec 05, 2006 | 24.52 | 24.83 | 24.37 | 24.57 | 1,265,231 | +0.06(+0.24%) |
Dec 04, 2006 | 24.25 | 24.70 | 24.16 | 24.51 | 1,650,322 | +0.36(+1.50%) |
Dec 01, 2006 | 24.03 | 24.37 | 23.80 | 24.15 | 1,505,928 | +0.27(+1.13%) |
Nov 30, 2006 | 23.41 | 24.19 | 23.41 | 23.88 | 1,159,904 | -0.21(-0.87%) |
Nov 29, 2006 | 23.98 | 24.32 | 23.74 | 24.09 | 1,483,485 | +0.30(+1.27%) |
Nov 28, 2006 | 23.65 | 24.00 | 23.49 | 23.79 | 2,749,904 | +0.14(+0.61%) |
Nov 27, 2006 | 24.51 | 24.62 | 23.31 | 23.65 | 3,088,922 | -0.91(-3.70%) |
Nov 24, 2006 | 24.51 | 24.75 | 24.42 | 24.56 | 811,030 | +0.01(+0.03%) |
Nov 22, 2006 | 24.42 | 24.61 | 24.36 | 24.55 | 1,350,253 | +0.08(+0.34%) |
Nov 21, 2006 | 24.54 | 24.63 | 24.35 | 24.46 | 1,402,501 | +0.05(+0.21%) |
Nov 20, 2006 | 24.21 | 24.58 | 24.13 | 24.41 | 1,778,330 | +0.20(+0.83%) |
Nov 17, 2006 | 24.41 | 24.53 | 24.12 | 24.21 | 1,504,622 | -0.31(-1.27%) |
Nov 16, 2006 | 24.52 | 24.58 | 24.17 | 24.52 | 2,189,308 | +0.00(+0.00%) |
Nov 15, 2006 | 24.42 | 24.75 | 24.00 | 24.52 | 6,089,023 | -1.06(-4.15%) |
Nov 14, 2006 | 25.43 | 25.69 | 25.19 | 25.58 | 1,401,432 | +0.32(+1.27%) |
Nov 13, 2006 | 25.11 | 25.37 | 25.10 | 25.26 | 1,005,773 | +0.17(+0.67%) |
Nov 10, 2006 | 25.25 | 25.33 | 24.80 | 25.10 | 822,667 | +0.00(+0.00%) |
Nov 09, 2006 | 25.38 | 25.69 | 24.74 | 25.10 | 2,507,308 | +0.32(+1.29%) |
Nov 08, 2006 | 24.69 | 25.00 | 24.46 | 24.78 | 1,711,357 | +0.02(+0.07%) |
Nov 07, 2006 | 24.47 | 25.18 | 24.43 | 24.76 | 1,810,629 | +0.29(+1.21%) |
Nov 06, 2006 | 24.28 | 24.66 | 24.24 | 24.46 | 1,664,334 | +0.30(+1.25%) |
Nov 03, 2006 | 24.07 | 24.42 | 24.03 | 24.16 | 1,181,991 | +0.11(+0.45%) |
Nov 02, 2006 | 24.33 | 24.36 | 23.96 | 24.05 | 1,657,566 | -0.38(-1.55%) |
Nov 01, 2006 | 24.25 | 24.89 | 24.09 | 24.43 | 2,080,299 | +0.25(+1.04%) |
Oct 31, 2006 | 24.16 | 24.67 | 24.03 | 24.18 | 1,351,797 | +0.03(+0.14%) |
Oct 30, 2006 | 24.06 | 24.40 | 24.03 | 24.14 | 970,743 | -0.03(-0.14%) |
Oct 27, 2006 | 24.76 | 24.76 | 24.06 | 24.18 | 1,198,021 | -0.62(-2.51%) |
Oct 26, 2006 | 24.76 | 24.84 | 24.37 | 24.80 | 833,354 | +0.12(+0.48%) |
Oct 25, 2006 | 24.51 | 24.87 | 24.30 | 24.68 | 1,041,871 | +0.19(+0.79%) |
Oct 24, 2006 | 24.35 | 24.62 | 24.30 | 24.49 | 1,205,265 | +0.09(+0.38%) |
Oct 23, 2006 | 24.84 | 24.84 | 24.26 | 24.40 | 1,757,787 | -0.53(-2.13%) |
Oct 20, 2006 | 25.08 | 25.12 | 24.85 | 24.93 | 1,186,384 | -0.15(-0.60%) |
Oct 19, 2006 | 25.15 | 25.35 | 24.93 | 25.08 | 2,555,043 | -0.06(-0.23%) |
Oct 18, 2006 | 25.24 | 25.43 | 24.98 | 25.14 | 2,491,277 | +0.03(+0.10%) |
Oct 17, 2006 | 25.66 | 25.66 | 25.05 | 25.11 | 1,982,216 | -0.73(-2.83%) |
Oct 16, 2006 | 25.78 | 26.08 | 25.43 | 25.85 | 1,873,207 | +0.13(+0.52%) |
Oct 13, 2006 | 25.66 | 26.06 | 25.66 | 25.71 | 2,485,933 | -0.02(-0.07%) |
Oct 12, 2006 | 26.11 | 26.13 | 25.62 | 25.73 | 2,401,624 | -0.36(-1.39%) |
Oct 11, 2006 | 26.01 | 26.32 | 25.78 | 26.09 | 1,755,174 | +0.00(+0.00%) |
Oct 10, 2006 | 26.12 | 26.27 | 25.84 | 26.09 | 1,972,003 | -0.06(-0.23%) |
Oct 09, 2006 | 25.81 | 26.33 | 25.57 | 26.15 | 1,212,983 | +0.21(+0.81%) |
Oct 06, 2006 | 25.83 | 26.08 | 25.44 | 25.94 | 1,327,335 | +0.11(+0.42%) |
Oct 05, 2006 | 25.74 | 25.99 | 25.49 | 25.83 | 1,678,346 | +0.19(+0.72%) |
Oct 04, 2006 | 24.68 | 25.68 | 24.68 | 25.64 | 3,467,245 | +0.92(+3.71%) |
Oct 03, 2006 | 24.46 | 24.85 | 24.35 | 24.73 | 2,711,906 | +0.40(+1.63%) |
Oct 02, 2006 | 24.00 | 24.66 | 23.84 | 24.33 | 2,033,276 | +0.27(+1.12%) |
Sep 29, 2006 | 24.19 | 24.46 | 24.03 | 24.06 | 2,305,797 | -0.17(-0.70%) |
Sep 28, 2006 | 23.62 | 24.27 | 23.58 | 24.23 | 3,351,112 | -0.16(-0.66%) |
Sep 27, 2006 | 24.97 | 25.22 | 23.87 | 24.39 | 11,193,530 | +0.90(+3.84%) |
Sep 26, 2006 | 23.84 | 23.98 | 22.11 | 23.49 | 5,836,927 | -0.81(-3.33%) |
Sep 25, 2006 | 23.55 | 24.35 | 23.41 | 24.30 | 3,718,985 | +0.95(+4.08%) |
Sep 22, 2006 | 23.31 | 23.39 | 23.08 | 23.34 | 2,321,709 | +0.10(+0.43%) |
Sep 21, 2006 | 23.55 | 23.71 | 23.03 | 23.24 | 2,479,284 | -0.13(-0.58%) |
Sep 20, 2006 | 22.39 | 23.47 | 22.39 | 23.38 | 1,980,434 | +1.27(+5.75%) |
Sep 19, 2006 | 22.54 | 22.70 | 21.88 | 22.11 | 2,010,714 | -0.40(-1.80%) |
Sep 18, 2006 | 22.60 | 22.86 | 22.36 | 22.51 | 2,347,595 | -0.24(-1.04%) |
Sep 15, 2006 | 22.75 | 23.24 | 22.52 | 22.75 | 2,314,703 | -0.16(-0.70%) |
Sep 14, 2006 | 22.82 | 23.29 | 22.74 | 22.91 | 2,275,992 | +0.04(+0.18%) |
Sep 13, 2006 | 22.81 | 22.97 | 22.65 | 22.86 | 2,508,258 | +0.09(+0.41%) |
Sep 12, 2006 | 22.62 | 22.86 | 22.42 | 22.77 | 1,908,475 | +0.29(+1.27%) |
Sep 11, 2006 | 22.06 | 22.61 | 22.06 | 22.49 | 1,897,313 | +0.20(+0.91%) |
Sep 08, 2006 | 22.25 | 22.44 | 22.14 | 22.28 | 1,820,366 | +0.17(+0.76%) |
Sep 07, 2006 | 22.04 | 22.56 | 21.92 | 22.11 | 1,598,906 | -0.06(-0.27%) |
Sep 06, 2006 | 22.62 | 22.65 | 22.10 | 22.17 | 1,894,225 | -0.64(-2.81%) |
Sep 05, 2006 | 23.03 | 23.08 | 22.70 | 22.81 | 1,437,887 | -0.18(-0.77%) |
Sep 01, 2006 | 22.81 | 23.12 | 22.61 | 22.99 | 1,166,791 | +0.40(+1.75%) |
Aug 31, 2006 | 22.85 | 22.85 | 22.21 | 22.59 | 1,949,204 | -0.32(-1.40%) |
Aug 30, 2006 | 22.91 | 23.13 | 22.80 | 22.91 | 1,170,829 | -0.02(-0.07%) |
Aug 29, 2006 | 22.65 | 22.94 | 22.39 | 22.93 | 1,696,514 | +0.35(+1.53%) |
Aug 28, 2006 | 22.54 | 22.82 | 22.45 | 22.59 | 1,378,633 | -0.06(-0.26%) |
Aug 25, 2006 | 22.39 | 22.68 | 22.15 | 22.65 | 2,221,487 | +0.25(+1.13%) |
Aug 24, 2006 | 22.59 | 22.88 | 22.31 | 22.39 | 2,497,927 | -0.07(-0.30%) |
Aug 23, 2006 | 23.22 | 23.39 | 22.37 | 22.46 | 1,534,071 | -0.83(-3.54%) |
Aug 22, 2006 | 22.96 | 23.87 | 22.91 | 23.29 | 3,488,975 | +0.36(+1.58%) |
Aug 21, 2006 | 22.97 | 23.12 | 22.47 | 22.92 | 2,168,527 | -0.11(-0.48%) |
Aug 18, 2006 | 22.61 | 23.04 | 22.31 | 23.03 | 1,876,413 | +0.40(+1.79%) |
Aug 17, 2006 | 22.54 | 23.23 | 22.40 | 22.63 | 4,930,188 | -0.09(-0.41%) |
Aug 16, 2006 | 21.56 | 22.85 | 21.42 | 22.72 | 5,381,539 | +1.41(+6.60%) |
Aug 15, 2006 | 20.45 | 21.35 | 20.29 | 21.31 | 4,069,759 | +1.09(+5.41%) |
Aug 14, 2006 | 20.03 | 20.30 | 20.03 | 20.22 | 2,406,374 | +0.27(+1.35%) |
Aug 11, 2006 | 19.93 | 20.00 | 19.62 | 19.95 | 2,177,077 | -0.13(-0.63%) |
Aug 10, 2006 | 20.08 | 20.13 | 19.65 | 20.08 | 2,064,981 | -0.11(-0.54%) |
Aug 09, 2006 | 20.19 | 20.72 | 20.09 | 20.19 | 3,602,258 | +0.40(+2.00%) |
Aug 08, 2006 | 19.84 | 20.08 | 19.62 | 19.79 | 3,135,708 | -0.08(-0.38%) |
Aug 07, 2006 | 19.93 | 20.28 | 19.64 | 19.87 | 2,135,516 | -0.06(-0.30%) |
Aug 04, 2006 | 19.99 | 20.22 | 19.78 | 19.93 | 2,949,278 | +0.08(+0.42%) |
Aug 03, 2006 | 19.31 | 19.94 | 19.13 | 19.84 | 2,142,878 | +0.35(+1.77%) |
Aug 02, 2006 | 19.00 | 19.54 | 18.97 | 19.50 | 2,056,075 | +0.53(+2.80%) |
Aug 01, 2006 | 19.48 | 19.61 | 18.86 | 18.96 | 2,652,058 | -0.49(-2.51%) |
Jul 31, 2006 | 19.87 | 20.13 | 19.45 | 19.45 | 3,493,250 | +0.17(+0.87%) |
Jul 28, 2006 | 19.04 | 19.38 | 18.91 | 19.29 | 2,158,196 | +0.29(+1.55%) |
Jul 27, 2006 | 19.58 | 19.74 | 18.88 | 18.99 | 1,893,632 | -0.51(-2.59%) |
Jul 26, 2006 | 19.13 | 19.70 | 19.07 | 19.50 | 2,783,034 | +0.33(+1.71%) |
Jul 25, 2006 | 19.23 | 19.57 | 18.87 | 19.17 | 3,438,271 | -0.09(-0.48%) |
Jul 24, 2006 | 18.59 | 19.32 | 18.68 | 19.26 | 2,741,830 | +0.67(+3.62%) |
Jul 21, 2006 | 19.24 | 19.32 | 18.54 | 18.59 | 3,045,343 | -0.66(-3.41%) |
Jul 20, 2006 | 19.68 | 19.79 | 19.17 | 19.24 | 2,765,579 | -0.47(-2.39%) |
Jul 19, 2006 | 19.07 | 19.92 | 19.26 | 19.71 | 6,039,625 | +0.64(+3.36%) |
Jul 18, 2006 | 19.89 | 19.89 | 18.72 | 19.07 | 6,092,111 | -0.91(-4.55%) |
Jul 17, 2006 | 19.87 | 20.30 | 19.84 | 19.98 | 4,407,471 | -0.06(-0.29%) |
Jul 14, 2006 | 20.67 | 20.73 | 19.79 | 20.04 | 5,470,954 | -0.72(-3.45%) |
Jul 13, 2006 | 20.62 | 20.90 | 20.53 | 20.76 | 3,194,724 | -0.08(-0.36%) |
Jul 12, 2006 | 21.35 | 21.35 | 20.75 | 20.83 | 3,519,493 | -0.37(-1.75%) |
Jul 11, 2006 | 20.88 | 21.31 | 20.88 | 21.20 | 3,290,433 | +0.33(+1.57%) |
Jul 10, 2006 | 20.89 | 21.11 | 20.85 | 20.88 | 2,731,499 | +0.09(+0.45%) |
Jul 07, 2006 | 21.08 | 21.11 | 20.51 | 20.78 | 3,321,663 | -0.42(-1.99%) |
Jul 06, 2006 | 21.35 | 21.72 | 21.17 | 21.20 | 1,768,593 | -0.22(-1.02%) |
Jul 05, 2006 | 21.68 | 21.68 | 21.31 | 21.42 | 2,430,242 | -0.32(-1.47%) |
Jul 03, 2006 | 21.64 | 21.85 | 21.43 | 21.74 | 799,037 | +0.19(+0.86%) |
Jun 30, 2006 | 21.69 | 21.89 | 21.45 | 21.56 | 2,153,684 | -0.12(-0.54%) |
Jun 29, 2006 | 20.61 | 21.73 | 20.52 | 21.68 | 3,855,898 | +1.28(+6.28%) |
Jun 28, 2006 | 20.63 | 20.68 | 20.03 | 20.40 | 3,646,432 | -0.23(-1.10%) |
Jun 27, 2006 | 20.79 | 20.89 | 20.46 | 20.62 | 3,357,762 | -0.21(-1.01%) |
Jun 26, 2006 | 21.05 | 21.23 | 20.79 | 20.83 | 2,366,832 | -0.22(-1.04%) |
Jun 23, 2006 | 20.93 | 21.26 | 20.62 | 21.05 | 3,362,155 | +0.18(+0.85%) |
Jun 22, 2006 | 20.76 | 21.14 | 19.91 | 20.88 | 14,329,832 | -0.58(-2.71%) |
Jun 21, 2006 | 21.90 | 21.90 | 21.27 | 21.46 | 6,314,877 | -0.63(-2.86%) |
Jun 20, 2006 | 21.85 | 22.09 | 21.26 | 22.09 | 3,534,811 | +0.24(+1.12%) |
Jun 19, 2006 | 22.15 | 22.29 | 21.65 | 21.85 | 3,028,600 | -0.27(-1.22%) |
Jun 16, 2006 | 22.32 | 22.53 | 21.91 | 22.11 | 4,039,835 | -0.45(-2.01%) |
Jun 15, 2006 | 22.08 | 22.63 | 21.96 | 22.57 | 4,561,365 | +0.89(+4.12%) |
Jun 14, 2006 | 21.40 | 22.06 | 21.18 | 21.68 | 9,771,436 | +0.36(+1.70%) |
Jun 13, 2006 | 22.56 | 22.57 | 19.48 | 21.31 | 36,232,884 | -5.99(-21.93%) |
Jun 12, 2006 | 28.46 | 28.63 | 27.18 | 27.30 | 2,629,259 | -1.36(-4.76%) |
Jun 09, 2006 | 29.32 | 29.48 | 28.57 | 28.67 | 1,319,973 | -0.54(-1.85%) |
Jun 08, 2006 | 29.26 | 29.40 | 28.26 | 29.21 | 2,959,252 | -0.21(-0.72%) |
Jun 07, 2006 | 29.98 | 30.11 | 29.30 | 29.42 | 2,555,637 | -0.61(-2.02%) |
Jun 06, 2006 | 29.66 | 30.15 | 29.47 | 30.02 | 2,304,134 | +0.39(+1.31%) |
Jun 05, 2006 | 30.27 | 30.27 | 29.61 | 29.63 | 1,450,236 | -0.72(-2.39%) |
Jun 02, 2006 | 30.15 | 30.59 | 29.98 | 30.36 | 2,342,133 | +0.35(+1.15%) |