Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.44 | 18.52 | 18.04 | 18.04 | 21,470,136 | -0.19(-1.06%) |
Apr 27, 2007 | 18.23 | 18.30 | 18.13 | 18.24 | 11,803,602 | -0.04(-0.21%) |
Apr 26, 2007 | 18.95 | 18.95 | 17.74 | 18.27 | 27,522,010 | -0.29(-1.58%) |
Apr 25, 2007 | 18.04 | 18.62 | 17.87 | 18.57 | 25,879,584 | +0.58(+3.20%) |
Apr 24, 2007 | 17.85 | 18.02 | 17.73 | 17.99 | 14,671,390 | +0.17(+0.95%) |
Apr 23, 2007 | 17.94 | 17.98 | 17.76 | 17.82 | 12,030,141 | -0.10(-0.56%) |
Apr 20, 2007 | 17.77 | 18.00 | 17.72 | 17.92 | 14,541,731 | +0.16(+0.88%) |
Apr 19, 2007 | 17.38 | 17.90 | 16.88 | 17.77 | 14,451,771 | +0.10(+0.57%) |
Apr 18, 2007 | 17.59 | 17.76 | 17.47 | 17.67 | 12,125,837 | -0.02(-0.11%) |
Apr 17, 2007 | 17.52 | 17.97 | 17.52 | 17.69 | 20,022,796 | -0.11(-0.60%) |
Apr 16, 2007 | 17.66 | 17.90 | 17.66 | 17.79 | 20,261,530 | +0.09(+0.49%) |
Apr 13, 2007 | 17.30 | 17.79 | 17.24 | 17.70 | 18,746,792 | +0.48(+2.79%) |
Apr 12, 2007 | 17.30 | 17.30 | 17.10 | 17.22 | 13,197,819 | +0.02(+0.11%) |
Apr 11, 2007 | 17.37 | 17.44 | 17.12 | 17.20 | 15,058,965 | -0.17(-0.97%) |
Apr 10, 2007 | 17.19 | 17.41 | 17.17 | 17.37 | 11,261,674 | +0.08(+0.47%) |
Apr 09, 2007 | 17.39 | 17.52 | 17.27 | 17.29 | 12,453,800 | -0.10(-0.57%) |
Apr 05, 2007 | 17.37 | 17.44 | 17.27 | 17.39 | 7,062,876 | +0.02(+0.14%) |
Apr 04, 2007 | 17.25 | 17.43 | 17.22 | 17.37 | 8,212,678 | +0.15(+0.87%) |
Apr 03, 2007 | 17.37 | 17.44 | 17.10 | 17.22 | 16,479,644 | -0.21(-1.22%) |
Apr 02, 2007 | 17.37 | 17.45 | 17.27 | 17.43 | 13,380,994 | +0.08(+0.43%) |
Mar 30, 2007 | 17.45 | 17.51 | 17.19 | 17.35 | 11,196,031 | -0.09(-0.54%) |
Mar 29, 2007 | 17.27 | 17.57 | 17.27 | 17.45 | 19,967,172 | +0.18(+1.05%) |
Mar 28, 2007 | 17.38 | 17.44 | 17.18 | 17.27 | 12,141,511 | -0.11(-0.65%) |
Mar 27, 2007 | 17.38 | 17.50 | 17.20 | 17.38 | 19,685,616 | +0.11(+0.65%) |
Mar 26, 2007 | 17.15 | 17.30 | 17.04 | 17.27 | 9,868,678 | +0.01(+0.07%) |
Mar 23, 2007 | 17.39 | 17.44 | 17.08 | 17.25 | 10,925,678 | -0.12(-0.68%) |
Mar 22, 2007 | 16.85 | 17.50 | 16.70 | 17.37 | 12,937,453 | +0.05(+0.29%) |
Mar 21, 2007 | 16.91 | 17.35 | 16.77 | 17.32 | 12,404,182 | +0.35(+2.06%) |
Mar 20, 2007 | 16.84 | 17.17 | 16.77 | 16.97 | 13,324,606 | +0.13(+0.78%) |
Mar 19, 2007 | 16.88 | 16.95 | 16.71 | 16.84 | 10,801,782 | +0.07(+0.45%) |
Mar 16, 2007 | 16.95 | 16.96 | 16.51 | 16.77 | 24,547,258 | -0.19(-1.11%) |
Mar 15, 2007 | 16.84 | 16.97 | 16.76 | 16.95 | 18,056,130 | +0.06(+0.37%) |
Mar 14, 2007 | 17.10 | 16.91 | 16.57 | 16.89 | 17,543,458 | +0.14(+0.82%) |
Mar 13, 2007 | 17.10 | 17.17 | 16.74 | 16.75 | 14,995,935 | -0.35(-2.05%) |
Mar 12, 2007 | 16.84 | 17.12 | 16.76 | 17.10 | 13,289,481 | +0.28(+1.63%) |
Mar 09, 2007 | 17.13 | 17.14 | 16.82 | 16.83 | 9,617,758 | -0.15(-0.88%) |
Mar 08, 2007 | 17.02 | 17.08 | 16.91 | 16.98 | 11,001,572 | +0.02(+0.15%) |
Mar 07, 2007 | 16.84 | 17.04 | 16.70 | 16.95 | 20,483,524 | +0.07(+0.41%) |
Mar 06, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 15,125,822 | +0.41(+2.50%) |
Mar 05, 2007 | 16.33 | 16.70 | 16.27 | 16.47 | 11,614,221 | -0.04(-0.26%) |
Mar 02, 2007 | 16.65 | 16.69 | 16.34 | 16.52 | 12,253,100 | -0.14(-0.83%) |
Mar 01, 2007 | 16.41 | 16.84 | 16.25 | 16.65 | 18,561,230 | +0.16(+0.99%) |
Feb 28, 2007 | 16.45 | 16.56 | 16.24 | 16.49 | 17,892,172 | +0.01(+0.08%) |
Feb 27, 2007 | 16.84 | 17.00 | 16.19 | 16.48 | 17,911,366 | -0.52(-3.05%) |
Feb 26, 2007 | 16.92 | 17.09 | 16.85 | 17.00 | 8,373,428 | +0.09(+0.52%) |
Feb 23, 2007 | 16.93 | 16.97 | 16.84 | 16.91 | 12,134,889 | -0.03(-0.15%) |
Feb 22, 2007 | 16.91 | 16.96 | 16.86 | 16.94 | 11,729,710 | -0.01(-0.07%) |
Feb 21, 2007 | 17.03 | 17.19 | 16.89 | 16.95 | 10,375,489 | -0.21(-1.24%) |
Feb 20, 2007 | 17.24 | 17.35 | 17.10 | 17.16 | 10,677,493 | -0.12(-0.69%) |
Feb 16, 2007 | 17.29 | 17.64 | 16.95 | 17.28 | 8,645,041 | -0.08(-0.47%) |
Feb 15, 2007 | 17.30 | 17.43 | 17.17 | 17.36 | 9,509,945 | +0.03(+0.18%) |
Feb 14, 2007 | 17.25 | 17.49 | 17.24 | 17.33 | 7,981,130 | +0.08(+0.47%) |
Feb 13, 2007 | 17.00 | 17.25 | 16.99 | 17.25 | 13,005,876 | +0.00(+0.00%) |
Feb 12, 2007 | 16.99 | 17.34 | 16.79 | 17.25 | 30,209,326 | -0.58(-3.26%) |
Feb 09, 2007 | 18.00 | 18.02 | 17.83 | 17.83 | 10,987,976 | -0.11(-0.63%) |
Feb 08, 2007 | 17.92 | 18.04 | 17.91 | 17.94 | 13,527,181 | -0.10(-0.55%) |
Feb 07, 2007 | 17.94 | 18.13 | 17.90 | 18.04 | 16,456,690 | +0.07(+0.38%) |
Feb 06, 2007 | 17.96 | 18.00 | 17.82 | 17.97 | 9,362,302 | +0.01(+0.07%) |
Feb 05, 2007 | 17.84 | 18.00 | 17.77 | 17.96 | 13,505,267 | +0.06(+0.31%) |
Feb 02, 2007 | 18.00 | 18.13 | 17.72 | 17.90 | 16,071,826 | -0.10(-0.56%) |
Feb 01, 2007 | 18.07 | 18.34 | 17.97 | 18.00 | 32,623,852 | +0.01(+0.04%) |
Jan 31, 2007 | 18.25 | 18.37 | 17.92 | 18.00 | 38,276,360 | +0.48(+2.71%) |
Jan 30, 2007 | 17.19 | 17.55 | 17.19 | 17.52 | 26,297,272 | +0.38(+2.19%) |
Jan 29, 2007 | 17.31 | 17.67 | 17.05 | 17.15 | 56,189,804 | +0.76(+4.65%) |
Jan 26, 2007 | 16.39 | 16.47 | 16.22 | 16.39 | 12,597,973 | -0.04(-0.27%) |
Jan 25, 2007 | 16.79 | 16.79 | 16.42 | 16.43 | 12,875,824 | -0.44(-2.63%) |
Jan 24, 2007 | 16.64 | 16.87 | 16.56 | 16.87 | 9,809,550 | +0.20(+1.20%) |
Jan 23, 2007 | 16.59 | 16.79 | 16.51 | 16.67 | 8,679,432 | +0.12(+0.72%) |
Jan 22, 2007 | 16.72 | 16.77 | 16.44 | 16.55 | 10,283,991 | -0.09(-0.56%) |
Jan 19, 2007 | 16.75 | 16.88 | 16.64 | 16.65 | 10,986,216 | -0.02(-0.15%) |
Jan 18, 2007 | 16.88 | 16.89 | 16.52 | 16.67 | 17,352,946 | -0.12(-0.74%) |
Jan 17, 2007 | 16.64 | 16.82 | 16.54 | 16.80 | 13,588,446 | +0.19(+1.13%) |
Jan 16, 2007 | 16.41 | 16.61 | 16.33 | 16.61 | 12,693,310 | +0.20(+1.22%) |
Jan 12, 2007 | 16.47 | 16.65 | 16.32 | 16.41 | 12,173,280 | -0.18(-1.09%) |
Jan 11, 2007 | 16.38 | 16.61 | 16.24 | 16.59 | 13,224,857 | +0.21(+1.30%) |
Jan 10, 2007 | 16.39 | 16.42 | 16.15 | 16.38 | 9,158,992 | -0.01(-0.04%) |
Jan 09, 2007 | 16.40 | 16.44 | 16.26 | 16.39 | 12,016,999 | +0.07(+0.42%) |
Jan 08, 2007 | 16.32 | 16.36 | 16.09 | 16.32 | 12,645,162 | -0.05(-0.31%) |
Jan 05, 2007 | 16.69 | 16.71 | 16.29 | 16.37 | 12,809,601 | -0.32(-1.91%) |
Jan 04, 2007 | 16.54 | 16.90 | 16.43 | 16.69 | 23,623,860 | +0.19(+1.18%) |
Jan 03, 2007 | 16.39 | 16.64 | 16.38 | 16.49 | 18,091,002 | +0.04(+0.23%) |
Dec 29, 2006 | 16.41 | 16.48 | 16.36 | 16.45 | 12,789,286 | +0.01(+0.04%) |
Dec 28, 2006 | 16.44 | 16.51 | 16.39 | 16.45 | 7,853,718 | +0.01(+0.08%) |
Dec 27, 2006 | 16.35 | 16.49 | 16.31 | 16.44 | 9,150,035 | +0.14(+0.88%) |
Dec 26, 2006 | 16.24 | 16.34 | 16.22 | 16.29 | 5,656,187 | +0.04(+0.23%) |
Dec 22, 2006 | 16.29 | 16.32 | 16.10 | 16.25 | 8,208,669 | -0.03(-0.19%) |
Dec 21, 2006 | 16.05 | 16.31 | 15.99 | 16.29 | 11,915,104 | +0.18(+1.09%) |
Dec 20, 2006 | 16.02 | 16.19 | 15.99 | 16.11 | 9,221,057 | +0.07(+0.47%) |
Dec 19, 2006 | 15.97 | 16.10 | 15.87 | 16.04 | 10,047,570 | +0.08(+0.47%) |
Dec 18, 2006 | 15.94 | 16.05 | 15.93 | 15.96 | 8,414,378 | -0.05(-0.31%) |
Dec 15, 2006 | 16.00 | 16.05 | 15.93 | 16.01 | 14,052,810 | +0.01(+0.08%) |
Dec 14, 2006 | 15.99 | 16.25 | 15.93 | 16.00 | 11,604,142 | +0.05(+0.31%) |
Dec 13, 2006 | 15.90 | 15.98 | 15.82 | 15.95 | 11,820,248 | +0.03(+0.20%) |
Dec 12, 2006 | 15.89 | 15.95 | 15.79 | 15.92 | 13,139,438 | +0.02(+0.16%) |
Dec 11, 2006 | 15.85 | 15.97 | 15.82 | 15.89 | 7,780,616 | +0.04(+0.28%) |
Dec 08, 2006 | 15.79 | 15.97 | 15.67 | 15.85 | 9,660,627 | +0.06(+0.40%) |
Dec 07, 2006 | 15.91 | 15.96 | 15.71 | 15.79 | 9,700,457 | -0.09(-0.55%) |
Dec 06, 2006 | 15.81 | 15.90 | 15.63 | 15.87 | 10,197,293 | +0.06(+0.40%) |
Dec 05, 2006 | 15.78 | 15.91 | 15.57 | 15.81 | 11,517,763 | +0.03(+0.20%) |
Dec 04, 2006 | 15.57 | 15.84 | 15.53 | 15.78 | 13,428,646 | +0.25(+1.61%) |
Dec 01, 2006 | 15.49 | 15.55 | 15.38 | 15.53 | 7,322,491 | +0.01(+0.04%) |
Nov 30, 2006 | 15.48 | 15.62 | 15.41 | 15.52 | 7,192,443 | +0.03(+0.16%) |
Nov 29, 2006 | 15.44 | 15.54 | 15.39 | 15.50 | 7,246,830 | +0.10(+0.65%) |
Nov 28, 2006 | 15.38 | 15.46 | 15.34 | 15.40 | 7,765,580 | +0.03(+0.16%) |
Nov 27, 2006 | 15.30 | 15.45 | 15.26 | 15.37 | 11,056,758 | +0.08(+0.49%) |
Nov 24, 2006 | 15.35 | 15.42 | 15.30 | 15.30 | 3,942,215 | -0.16(-1.05%) |
Nov 22, 2006 | 15.43 | 15.50 | 15.28 | 15.46 | 11,056,438 | +0.14(+0.94%) |
Nov 21, 2006 | 15.31 | 15.45 | 15.25 | 15.32 | 11,252,869 | -0.03(-0.20%) |
Nov 20, 2006 | 15.45 | 15.54 | 15.26 | 15.35 | 13,607,481 | -0.16(-1.01%) |
Nov 17, 2006 | 15.35 | 15.52 | 15.33 | 15.50 | 10,904,796 | +0.09(+0.57%) |
Nov 16, 2006 | 15.30 | 15.45 | 15.25 | 15.42 | 9,526,261 | +0.10(+0.65%) |
Nov 15, 2006 | 15.17 | 15.32 | 15.10 | 15.32 | 13,280,843 | +0.04(+0.25%) |
Nov 14, 2006 | 15.22 | 15.32 | 14.97 | 15.28 | 13,889,491 | +0.02(+0.12%) |
Nov 13, 2006 | 15.20 | 15.43 | 15.20 | 15.26 | 9,937,038 | -0.01(-0.04%) |
Nov 10, 2006 | 15.35 | 15.40 | 15.19 | 15.27 | 12,660,998 | -0.10(-0.65%) |
Nov 09, 2006 | 15.50 | 15.57 | 15.23 | 15.37 | 12,616,209 | -0.14(-0.93%) |
Nov 08, 2006 | 15.55 | 15.63 | 15.40 | 15.51 | 10,726,441 | -0.17(-1.08%) |
Nov 07, 2006 | 15.50 | 15.73 | 15.40 | 15.68 | 12,947,646 | +0.22(+1.42%) |
Nov 06, 2006 | 15.31 | 15.51 | 15.31 | 15.46 | 10,931,830 | +0.12(+0.82%) |
Nov 03, 2006 | 15.36 | 15.38 | 15.20 | 15.34 | 9,985,506 | +0.04(+0.25%) |
Nov 02, 2006 | 15.40 | 15.54 | 15.24 | 15.30 | 12,664,037 | -0.09(-0.61%) |
Nov 01, 2006 | 15.56 | 15.60 | 15.35 | 15.39 | 12,484,722 | -0.08(-0.53%) |
Oct 31, 2006 | 15.26 | 15.51 | 15.16 | 15.47 | 15,668,087 | +0.26(+1.73%) |
Oct 30, 2006 | 15.40 | 15.44 | 15.19 | 15.21 | 11,399,873 | -0.23(-1.46%) |
Oct 27, 2006 | 15.33 | 15.45 | 15.13 | 15.44 | 15,321,613 | +0.10(+0.65%) |
Oct 26, 2006 | 15.49 | 15.58 | 14.96 | 15.34 | 18,916,716 | -0.08(-0.53%) |
Oct 25, 2006 | 15.53 | 15.59 | 15.29 | 15.42 | 14,284,112 | -0.06(-0.36%) |
Oct 24, 2006 | 15.36 | 15.49 | 15.18 | 15.47 | 13,065,697 | +0.11(+0.73%) |
Oct 23, 2006 | 15.21 | 15.38 | 15.13 | 15.36 | 10,126,911 | +0.05(+0.33%) |
Oct 20, 2006 | 15.40 | 15.44 | 15.12 | 15.31 | 12,930,210 | -0.10(-0.65%) |
Oct 19, 2006 | 15.49 | 15.49 | 15.32 | 15.41 | 7,114,543 | -0.05(-0.32%) |
Oct 18, 2006 | 15.40 | 15.51 | 15.36 | 15.46 | 8,886,900 | +0.17(+1.10%) |
Oct 17, 2006 | 15.25 | 15.37 | 15.25 | 15.29 | 7,457,977 | -0.04(-0.24%) |
Oct 16, 2006 | 15.34 | 15.44 | 15.26 | 15.33 | 6,027,934 | -0.02(-0.12%) |
Oct 13, 2006 | 15.40 | 15.47 | 15.28 | 15.35 | 7,891,309 | -0.03(-0.20%) |
Oct 12, 2006 | 15.25 | 15.43 | 15.05 | 15.38 | 13,218,299 | +0.19(+1.23%) |
Oct 11, 2006 | 15.32 | 15.38 | 15.16 | 15.19 | 6,907,075 | -0.12(-0.78%) |
Oct 10, 2006 | 15.30 | 15.36 | 15.10 | 15.31 | 8,499,797 | +0.07(+0.45%) |
Oct 09, 2006 | 15.26 | 15.27 | 15.10 | 15.24 | 9,554,094 | -0.02(-0.16%) |
Oct 06, 2006 | 15.24 | 15.36 | 15.19 | 15.27 | 11,450,900 | -0.06(-0.41%) |
Oct 05, 2006 | 15.29 | 15.44 | 15.27 | 15.33 | 20,108,098 | -0.06(-0.41%) |
Oct 04, 2006 | 15.30 | 15.48 | 15.30 | 15.39 | 11,631,975 | -0.13(-0.81%) |
Oct 03, 2006 | 15.47 | 15.59 | 15.41 | 15.52 | 12,343,477 | +0.09(+0.57%) |
Oct 02, 2006 | 15.65 | 15.65 | 15.43 | 15.43 | 7,840,761 | -0.15(-0.96%) |
Sep 29, 2006 | 15.50 | 15.64 | 15.42 | 15.58 | 9,009,750 | +0.04(+0.28%) |
Sep 28, 2006 | 15.63 | 15.69 | 15.44 | 15.54 | 14,352,415 | -0.09(-0.60%) |
Sep 27, 2006 | 15.63 | 15.69 | 15.48 | 15.63 | 13,667,146 | -0.06(-0.40%) |
Sep 26, 2006 | 15.57 | 15.69 | 15.50 | 15.69 | 15,228,516 | +0.02(+0.12%) |
Sep 25, 2006 | 15.69 | 15.78 | 15.50 | 15.67 | 12,054,269 | +0.01(+0.04%) |
Sep 22, 2006 | 15.45 | 15.67 | 15.25 | 15.67 | 14,604,032 | +0.22(+1.42%) |
Sep 21, 2006 | 15.56 | 15.62 | 15.37 | 15.45 | 10,474,344 | -0.11(-0.72%) |
Sep 20, 2006 | 15.60 | 15.60 | 15.45 | 15.56 | 13,447,841 | +0.11(+0.73%) |
Sep 19, 2006 | 15.55 | 15.55 | 15.35 | 15.45 | 13,576,609 | -0.11(-0.68%) |
Sep 18, 2006 | 15.62 | 15.70 | 15.44 | 15.55 | 14,792,465 | -0.03(-0.16%) |
Sep 15, 2006 | 15.69 | 15.69 | 15.55 | 15.58 | 23,678,246 | +0.15(+0.97%) |
Sep 14, 2006 | 15.54 | 15.57 | 15.34 | 15.43 | 16,403,583 | -0.08(-0.52%) |
Sep 13, 2006 | 15.31 | 15.55 | 15.31 | 15.51 | 26,553,048 | +0.31(+2.01%) |
Sep 12, 2006 | 15.29 | 15.30 | 14.77 | 15.20 | 43,955,740 | +0.58(+3.98%) |
Sep 11, 2006 | 14.37 | 14.72 | 14.29 | 14.62 | 18,877,206 | +0.13(+0.91%) |
Sep 08, 2006 | 14.34 | 14.51 | 14.19 | 14.49 | 13,151,275 | +0.29(+2.07%) |
Sep 07, 2006 | 14.15 | 14.30 | 14.13 | 14.20 | 21,677,146 | +0.05(+0.35%) |
Sep 06, 2006 | 14.07 | 14.22 | 14.07 | 14.15 | 12,672,195 | -0.09(-0.66%) |
Sep 05, 2006 | 14.03 | 14.28 | 13.91 | 14.24 | 24,548,108 | -0.11(-0.74%) |
Sep 01, 2006 | 14.31 | 14.42 | 14.13 | 14.35 | 50,592,804 | +0.75(+5.52%) |
Aug 31, 2006 | 13.75 | 13.75 | 13.59 | 13.60 | 11,942,937 | -0.14(-1.05%) |
Aug 30, 2006 | 13.68 | 13.82 | 13.67 | 13.74 | 9,002,871 | +0.03(+0.23%) |
Aug 29, 2006 | 13.62 | 13.72 | 13.57 | 13.71 | 9,896,248 | +0.13(+0.97%) |
Aug 28, 2006 | 13.59 | 13.72 | 13.57 | 13.58 | 9,296,558 | +0.03(+0.18%) |
Aug 25, 2006 | 13.50 | 13.61 | 13.50 | 13.55 | 11,471,535 | +0.03(+0.18%) |
Aug 24, 2006 | 13.52 | 13.62 | 13.50 | 13.53 | 11,602,542 | +0.01(+0.05%) |
Aug 23, 2006 | 13.65 | 13.70 | 13.46 | 13.52 | 16,329,361 | -0.13(-0.96%) |
Aug 22, 2006 | 13.50 | 13.72 | 13.50 | 13.65 | 15,384,477 | +0.18(+1.35%) |
Aug 21, 2006 | 13.60 | 13.66 | 13.43 | 13.47 | 18,578,400 | -0.06(-0.42%) |
Aug 18, 2006 | 13.43 | 13.60 | 13.28 | 13.53 | 22,751,598 | +0.10(+0.74%) |
Aug 17, 2006 | 13.28 | 13.48 | 13.14 | 13.43 | 29,980,192 | +0.25(+1.90%) |
Aug 16, 2006 | 13.07 | 13.22 | 13.03 | 13.18 | 24,240,506 | +0.18(+1.39%) |
Aug 15, 2006 | 12.85 | 13.03 | 12.85 | 13.00 | 27,055,642 | +0.24(+1.86%) |
Aug 14, 2006 | 12.72 | 12.88 | 12.67 | 12.76 | 29,725,376 | +0.11(+0.84%) |
Aug 11, 2006 | 13.02 | 13.03 | 12.55 | 12.65 | 61,284,372 | -0.37(-2.83%) |
Aug 10, 2006 | 13.13 | 13.20 | 13.02 | 13.02 | 37,186,392 | -0.18(-1.37%) |
Aug 09, 2006 | 13.31 | 13.43 | 13.19 | 13.20 | 58,145,316 | -0.06(-0.42%) |
Aug 08, 2006 | 13.10 | 13.55 | 13.03 | 13.26 | 103,058,736 | -0.98(-6.85%) |
Aug 07, 2006 | 14.13 | 14.38 | 14.09 | 14.23 | 29,693,064 | +0.01(+0.09%) |
Aug 04, 2006 | 14.38 | 14.38 | 13.60 | 14.22 | 59,040,932 | -0.65(-4.37%) |
Aug 03, 2006 | 14.81 | 14.91 | 14.73 | 14.87 | 8,086,460 | +0.06(+0.42%) |
Aug 02, 2006 | 14.91 | 14.92 | 14.73 | 14.81 | 11,724,592 | -0.07(-0.46%) |
Aug 01, 2006 | 14.99 | 14.99 | 14.65 | 14.88 | 14,631,705 | -0.11(-0.71%) |
Jul 31, 2006 | 14.97 | 15.36 | 14.93 | 14.98 | 26,515,778 | -0.31(-2.04%) |
Jul 28, 2006 | 15.03 | 15.50 | 14.89 | 15.30 | 25,130,684 | +0.27(+1.79%) |
Jul 27, 2006 | 15.69 | 15.75 | 14.83 | 15.03 | 47,022,016 | -1.22(-7.50%) |
Jul 26, 2006 | 16.19 | 16.32 | 16.15 | 16.25 | 14,613,470 | +0.06(+0.39%) |
Jul 25, 2006 | 16.22 | 16.34 | 16.10 | 16.19 | 10,899,038 | -0.04(-0.27%) |
Jul 24, 2006 | 15.95 | 16.31 | 15.97 | 16.23 | 13,479,993 | +0.28(+1.76%) |
Jul 21, 2006 | 16.08 | 16.12 | 15.82 | 15.95 | 9,108,765 | -0.08(-0.51%) |
Jul 20, 2006 | 16.00 | 16.19 | 15.90 | 16.03 | 10,961,902 | +0.06(+0.35%) |
Jul 19, 2006 | 15.50 | 16.12 | 15.48 | 15.97 | 13,302,917 | +0.58(+3.73%) |
Jul 18, 2006 | 15.38 | 15.50 | 15.22 | 15.40 | 6,408,799 | -0.02(-0.12%) |
Jul 17, 2006 | 15.35 | 15.54 | 15.32 | 15.42 | 4,632,763 | +0.06(+0.41%) |
Jul 14, 2006 | 15.44 | 15.55 | 15.27 | 15.35 | 6,531,648 | -0.14(-0.89%) |
Jul 13, 2006 | 15.71 | 15.79 | 15.33 | 15.49 | 10,383,167 | -0.19(-1.20%) |
Jul 12, 2006 | 15.98 | 15.98 | 15.65 | 15.68 | 8,476,123 | -0.25(-1.57%) |
Jul 11, 2006 | 15.87 | 15.99 | 15.71 | 15.93 | 7,673,763 | +0.06(+0.39%) |
Jul 10, 2006 | 15.84 | 15.92 | 15.80 | 15.87 | 6,062,965 | +0.03(+0.20%) |
Jul 07, 2006 | 15.81 | 16.02 | 15.81 | 15.84 | 8,412,619 | -0.04(-0.24%) |
Jul 06, 2006 | 15.77 | 15.91 | 15.77 | 15.87 | 11,666,366 | +0.11(+0.67%) |
Jul 05, 2006 | 15.80 | 16.00 | 15.72 | 15.77 | 10,725,161 | -0.33(-2.02%) |
Jul 03, 2006 | 16.17 | 16.18 | 16.07 | 16.09 | 4,709,064 | -0.07(-0.46%) |
Jun 30, 2006 | 16.10 | 16.20 | 16.01 | 16.17 | 10,500,097 | +0.10(+0.62%) |
Jun 29, 2006 | 16.04 | 16.12 | 15.89 | 16.07 | 14,961,063 | +0.28(+1.78%) |
Jun 28, 2006 | 15.85 | 16.02 | 15.75 | 15.79 | 7,645,130 | -0.03(-0.16%) |
Jun 27, 2006 | 16.09 | 16.10 | 15.77 | 15.81 | 11,866,316 | -0.27(-1.67%) |
Jun 26, 2006 | 15.95 | 16.15 | 15.77 | 16.08 | 12,090,100 | +0.13(+0.82%) |
Jun 23, 2006 | 15.96 | 16.10 | 15.87 | 15.95 | 9,199,782 | -0.08(-0.47%) |
Jun 22, 2006 | 16.06 | 16.10 | 15.79 | 16.02 | 11,973,969 | -0.06(-0.35%) |
Jun 21, 2006 | 15.98 | 16.24 | 15.96 | 16.08 | 11,525,441 | +0.10(+0.63%) |
Jun 20, 2006 | 15.88 | 16.04 | 15.82 | 15.98 | 12,890,060 | +0.09(+0.55%) |
Jun 19, 2006 | 15.84 | 15.95 | 15.72 | 15.89 | 9,822,507 | +0.15(+0.95%) |
Jun 16, 2006 | 15.70 | 15.81 | 15.68 | 15.74 | 11,055,959 | -0.06(-0.36%) |
Jun 15, 2006 | 15.50 | 15.81 | 15.50 | 15.80 | 13,006,991 | +0.33(+2.10%) |
Jun 14, 2006 | 15.49 | 15.57 | 15.34 | 15.47 | 12,484,722 | -0.04(-0.28%) |
Jun 13, 2006 | 15.34 | 15.72 | 15.30 | 15.52 | 14,817,899 | +0.21(+1.39%) |
Jun 12, 2006 | 15.65 | 15.69 | 15.30 | 15.30 | 9,199,142 | -0.29(-1.88%) |
Jun 09, 2006 | 15.75 | 15.80 | 15.57 | 15.60 | 7,825,245 | -0.19(-1.19%) |
Jun 08, 2006 | 15.47 | 15.83 | 15.45 | 15.79 | 14,990,656 | +0.22(+1.41%) |
Jun 07, 2006 | 15.64 | 15.74 | 15.55 | 15.57 | 6,352,813 | -0.06(-0.40%) |
Jun 06, 2006 | 15.69 | 15.80 | 15.52 | 15.63 | 8,581,217 | -0.10(-0.64%) |
Jun 05, 2006 | 15.70 | 15.89 | 15.69 | 15.73 | 11,690,520 | -0.07(-0.44%) |
Jun 02, 2006 | 15.69 | 15.88 | 15.60 | 15.80 | 9,804,591 | +0.08(+0.48%) |
Jun 01, 2006 | 15.35 | 15.79 | 15.32 | 15.72 | 10,508,895 | +0.38(+2.44%) |
May 31, 2006 | 15.33 | 15.44 | 15.22 | 15.35 | 11,812,090 | -0.01(-0.04%) |
May 30, 2006 | 15.63 | 15.68 | 15.33 | 15.35 | 12,042,752 | -0.24(-1.56%) |
May 26, 2006 | 15.40 | 15.63 | 15.39 | 15.60 | 7,865,235 | +0.21(+1.38%) |
May 25, 2006 | 15.05 | 15.43 | 15.03 | 15.39 | 8,699,747 | +0.40(+2.67%) |
May 24, 2006 | 15.01 | 15.19 | 14.96 | 14.98 | 11,398,753 | -0.01(-0.08%) |
May 23, 2006 | 14.89 | 15.13 | 14.85 | 15.00 | 8,469,725 | +0.08(+0.55%) |
May 22, 2006 | 15.02 | 15.30 | 14.92 | 14.92 | 8,884,981 | -0.19(-1.28%) |
May 19, 2006 | 15.17 | 15.17 | 14.92 | 15.11 | 9,017,428 | +0.01(+0.08%) |
May 18, 2006 | 15.01 | 15.35 | 14.51 | 15.10 | 8,929,930 | +0.01(+0.08%) |
May 17, 2006 | 15.25 | 15.45 | 15.04 | 15.09 | 9,595,363 | -0.28(-1.79%) |
May 16, 2006 | 15.24 | 15.61 | 15.24 | 15.36 | 9,285,201 | +0.07(+0.45%) |
May 15, 2006 | 15.15 | 15.47 | 15.15 | 15.29 | 7,695,198 | +0.11(+0.70%) |
May 12, 2006 | 15.36 | 15.47 | 15.16 | 15.19 | 9,340,547 | -0.21(-1.34%) |
May 11, 2006 | 15.54 | 15.65 | 15.34 | 15.39 | 10,647,261 | -0.21(-1.32%) |
May 10, 2006 | 15.64 | 15.69 | 15.57 | 15.60 | 7,171,968 | -0.07(-0.44%) |
May 09, 2006 | 15.69 | 15.72 | 15.60 | 15.67 | 6,725,680 | -0.03(-0.20%) |
May 08, 2006 | 15.82 | 15.83 | 15.65 | 15.70 | 10,098,598 | -0.11(-0.67%) |
May 05, 2006 | 15.75 | 15.89 | 15.64 | 15.80 | 7,898,347 | +0.16(+1.00%) |
May 04, 2006 | 15.59 | 15.69 | 15.57 | 15.65 | 6,872,683 | +0.09(+0.56%) |
May 03, 2006 | 15.57 | 15.69 | 15.50 | 15.56 | 7,536,517 | -0.06(-0.40%) |
May 02, 2006 | 15.71 | 15.71 | 15.50 | 15.62 | 9,073,734 | -0.01(-0.04%) |