Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.41 | 28.48 | 27.92 | 27.93 | 2,121,989 | -0.86(-2.97%) |
Apr 27, 2007 | 28.55 | 28.94 | 28.51 | 28.79 | 1,491,328 | -0.12(-0.43%) |
Apr 26, 2007 | 29.09 | 29.19 | 28.81 | 28.91 | 2,435,753 | -0.45(-1.54%) |
Apr 25, 2007 | 29.12 | 29.53 | 29.05 | 29.37 | 3,209,985 | +0.47(+1.61%) |
Apr 24, 2007 | 29.04 | 29.08 | 28.70 | 28.90 | 2,616,655 | +0.22(+0.78%) |
Apr 23, 2007 | 28.96 | 29.07 | 28.39 | 28.68 | 3,577,493 | -0.86(-2.92%) |
Apr 20, 2007 | 29.20 | 30.04 | 29.35 | 29.54 | 4,168,021 | +0.34(+1.15%) |
Apr 19, 2007 | 29.01 | 29.38 | 28.96 | 29.20 | 2,672,973 | -0.64(-2.14%) |
Apr 18, 2007 | 29.80 | 30.02 | 29.71 | 29.84 | 1,824,899 | -0.34(-1.13%) |
Apr 17, 2007 | 30.01 | 30.35 | 29.99 | 30.19 | 3,564,415 | +0.12(+0.41%) |
Apr 16, 2007 | 29.84 | 30.09 | 29.58 | 30.06 | 3,819,081 | +1.52(+5.33%) |
Apr 13, 2007 | 28.37 | 28.55 | 28.08 | 28.54 | 1,614,290 | -0.04(-0.15%) |
Apr 12, 2007 | 28.30 | 28.67 | 27.85 | 28.58 | 2,155,717 | +0.31(+1.10%) |
Apr 11, 2007 | 28.59 | 28.66 | 28.11 | 28.27 | 1,807,251 | -0.26(-0.91%) |
Apr 10, 2007 | 28.56 | 28.68 | 28.44 | 28.53 | 1,068,190 | -0.22(-0.76%) |
Apr 09, 2007 | 28.36 | 28.75 | 28.34 | 28.75 | 1,516,156 | +0.58(+2.07%) |
Apr 05, 2007 | 28.27 | 28.31 | 28.08 | 28.17 | 1,639,589 | -0.10(-0.35%) |
Apr 04, 2007 | 28.45 | 28.45 | 28.12 | 28.27 | 1,257,528 | -0.26(-0.91%) |
Apr 03, 2007 | 28.42 | 28.66 | 28.28 | 28.53 | 2,581,931 | +0.38(+1.37%) |
Apr 02, 2007 | 27.84 | 28.22 | 27.83 | 28.14 | 1,407,894 | +0.31(+1.11%) |
Mar 30, 2007 | 28.12 | 28.39 | 27.74 | 27.83 | 5,109,556 | -0.29(-1.02%) |
Mar 29, 2007 | 28.13 | 28.22 | 27.80 | 28.12 | 2,147,016 | +0.70(+2.53%) |
Mar 28, 2007 | 27.62 | 27.65 | 27.19 | 27.42 | 2,306,192 | -0.40(-1.45%) |
Mar 27, 2007 | 28.15 | 28.15 | 27.58 | 27.83 | 2,578,546 | -0.75(-2.63%) |
Mar 26, 2007 | 28.60 | 28.60 | 28.00 | 28.58 | 1,780,424 | +0.16(+0.57%) |
Mar 23, 2007 | 28.30 | 28.54 | 28.24 | 28.42 | 1,802,662 | -0.31(-1.08%) |
Mar 22, 2007 | 28.85 | 29.06 | 28.45 | 28.73 | 3,087,379 | +0.07(+0.24%) |
Mar 21, 2007 | 29.35 | 29.35 | 28.14 | 28.66 | 10,672,131 | -0.56(-1.91%) |
Mar 20, 2007 | 28.92 | 29.33 | 28.70 | 29.22 | 2,423,530 | +0.38(+1.33%) |
Mar 19, 2007 | 28.60 | 28.98 | 28.42 | 28.83 | 3,949,033 | +1.15(+4.15%) |
Mar 16, 2007 | 27.65 | 27.90 | 27.52 | 27.68 | 3,053,745 | +0.41(+1.50%) |
Mar 15, 2007 | 27.11 | 27.36 | 26.85 | 27.27 | 4,191,407 | +0.43(+1.59%) |
Mar 14, 2007 | 26.53 | 26.90 | 25.92 | 26.85 | 6,431,297 | +0.42(+1.57%) |
Mar 13, 2007 | 27.86 | 27.42 | 26.37 | 26.43 | 5,009,811 | -1.43(-5.14%) |
Mar 12, 2007 | 27.55 | 27.98 | 27.44 | 27.86 | 3,451,758 | +0.89(+3.31%) |
Mar 09, 2007 | 27.00 | 27.30 | 26.77 | 26.97 | 3,489,787 | -0.34(-1.23%) |
Mar 08, 2007 | 27.20 | 27.59 | 27.07 | 27.31 | 3,891,184 | +0.59(+2.21%) |
Mar 07, 2007 | 26.97 | 27.11 | 26.70 | 26.72 | 3,752,444 | -0.96(-3.48%) |
Mar 06, 2007 | 27.59 | 27.85 | 27.14 | 27.68 | 4,443,891 | +1.09(+4.08%) |
Mar 05, 2007 | 26.51 | 27.32 | 26.50 | 26.59 | 6,438,309 | -1.33(-4.78%) |
Mar 02, 2007 | 28.19 | 28.71 | 27.85 | 27.93 | 3,994,797 | -0.27(-0.95%) |
Mar 01, 2007 | 27.70 | 28.52 | 27.28 | 28.19 | 5,735,230 | -0.65(-2.24%) |
Feb 28, 2007 | 28.65 | 29.14 | 28.18 | 28.84 | 7,111,547 | +1.43(+5.23%) |
Feb 27, 2007 | 28.95 | 29.08 | 26.65 | 27.40 | 13,945,775 | -3.18(-10.39%) |
Feb 26, 2007 | 30.89 | 30.89 | 30.37 | 30.58 | 2,333,853 | -0.39(-1.26%) |
Feb 23, 2007 | 31.48 | 31.51 | 30.81 | 30.97 | 3,251,301 | -0.92(-2.88%) |
Feb 22, 2007 | 31.64 | 32.13 | 31.64 | 31.89 | 4,770,842 | +0.66(+2.13%) |
Feb 21, 2007 | 30.76 | 31.30 | 30.60 | 31.23 | 5,285,198 | +0.84(+2.76%) |
Feb 20, 2007 | 30.27 | 30.55 | 30.09 | 30.39 | 3,592,594 | +0.32(+1.07%) |
Feb 16, 2007 | 29.81 | 30.07 | 29.65 | 30.07 | 2,073,536 | +0.06(+0.19%) |
Feb 15, 2007 | 29.89 | 30.38 | 29.82 | 30.01 | 2,880,037 | +0.37(+1.26%) |
Feb 14, 2007 | 29.10 | 29.79 | 29.02 | 29.64 | 4,217,903 | +0.22(+0.76%) |
Feb 13, 2007 | 28.89 | 29.47 | 28.80 | 29.42 | 3,060,506 | -0.19(-0.63%) |
Feb 12, 2007 | 29.97 | 30.04 | 29.47 | 29.60 | 1,583,287 | -0.34(-1.12%) |
Feb 09, 2007 | 30.66 | 30.66 | 29.74 | 29.94 | 2,375,994 | -0.82(-2.66%) |
Feb 08, 2007 | 30.50 | 30.76 | 30.37 | 30.76 | 2,498,460 | +0.56(+1.87%) |
Feb 07, 2007 | 30.19 | 30.25 | 29.88 | 30.19 | 2,749,031 | -0.21(-0.69%) |
Feb 06, 2007 | 29.96 | 30.50 | 29.82 | 30.40 | 3,391,009 | +1.23(+4.21%) |
Feb 05, 2007 | 29.17 | 29.38 | 28.80 | 29.17 | 2,293,813 | -0.04(-0.15%) |
Feb 02, 2007 | 29.41 | 29.41 | 29.06 | 29.22 | 2,004,569 | -0.18(-0.61%) |
Feb 01, 2007 | 29.11 | 29.58 | 28.98 | 29.40 | 3,864,435 | +0.76(+2.64%) |
Jan 31, 2007 | 28.66 | 28.81 | 28.24 | 28.64 | 4,880,094 | -1.27(-4.25%) |
Jan 30, 2007 | 29.35 | 30.15 | 29.20 | 29.91 | 4,380,080 | +1.33(+4.67%) |
Jan 29, 2007 | 28.76 | 28.98 | 28.58 | 28.58 | 3,544,574 | -0.81(-2.77%) |
Jan 26, 2007 | 29.20 | 29.56 | 28.81 | 29.39 | 4,440,185 | -0.22(-0.75%) |
Jan 25, 2007 | 30.41 | 30.74 | 29.50 | 29.61 | 6,264,601 | -1.82(-5.78%) |
Jan 24, 2007 | 31.02 | 31.43 | 30.84 | 31.43 | 3,864,274 | +0.73(+2.39%) |
Jan 23, 2007 | 29.96 | 30.74 | 29.60 | 30.70 | 5,793,269 | +1.47(+5.03%) |
Jan 22, 2007 | 29.30 | 29.38 | 29.01 | 29.23 | 4,708,643 | +1.07(+3.81%) |
Jan 19, 2007 | 27.96 | 28.17 | 27.78 | 28.16 | 2,507,484 | +0.58(+2.09%) |
Jan 18, 2007 | 27.73 | 27.93 | 27.32 | 27.58 | 2,371,482 | +0.24(+0.86%) |
Jan 17, 2007 | 27.42 | 27.48 | 27.26 | 27.34 | 2,111,243 | +0.10(+0.36%) |
Jan 16, 2007 | 27.05 | 27.37 | 26.97 | 27.24 | 2,687,476 | +0.81(+3.05%) |
Jan 12, 2007 | 26.26 | 26.44 | 26.00 | 26.44 | 1,652,963 | +0.13(+0.50%) |
Jan 11, 2007 | 26.00 | 26.53 | 25.79 | 26.31 | 2,671,362 | +0.27(+1.02%) |
Jan 10, 2007 | 25.70 | 26.14 | 25.36 | 26.04 | 3,201,832 | +0.07(+0.26%) |
Jan 09, 2007 | 26.67 | 26.67 | 25.79 | 25.97 | 4,134,988 | -1.27(-4.67%) |
Jan 08, 2007 | 27.11 | 27.35 | 26.78 | 27.24 | 1,982,332 | +0.41(+1.53%) |
Jan 05, 2007 | 27.92 | 27.92 | 26.76 | 26.83 | 3,281,273 | -0.74(-2.68%) |
Jan 04, 2007 | 27.46 | 27.96 | 27.07 | 27.57 | 5,172,562 | -1.06(-3.71%) |
Jan 03, 2007 | 28.21 | 29.07 | 28.21 | 28.63 | 5,701,581 | +1.81(+6.76%) |
Dec 29, 2006 | 27.04 | 27.11 | 26.65 | 26.82 | 2,025,033 | -0.58(-2.13%) |
Dec 28, 2006 | 27.17 | 27.49 | 27.06 | 27.40 | 2,461,720 | +0.38(+1.40%) |
Dec 27, 2006 | 27.00 | 27.13 | 26.39 | 27.03 | 2,768,045 | +0.16(+0.58%) |
Dec 26, 2006 | 25.94 | 27.21 | 25.74 | 26.87 | 4,269,861 | +1.64(+6.52%) |
Dec 22, 2006 | 25.46 | 25.63 | 25.07 | 25.23 | 1,554,346 | +0.20(+0.82%) |
Dec 21, 2006 | 25.07 | 25.18 | 24.79 | 25.02 | 1,185,338 | -0.04(-0.15%) |
Dec 20, 2006 | 25.20 | 25.29 | 25.05 | 25.06 | 1,778,491 | +0.28(+1.13%) |
Dec 19, 2006 | 24.64 | 24.82 | 24.42 | 24.78 | 2,287,690 | -0.57(-2.25%) |
Dec 18, 2006 | 25.16 | 25.65 | 25.14 | 25.35 | 2,082,399 | +0.58(+2.33%) |
Dec 15, 2006 | 25.02 | 25.11 | 24.70 | 24.77 | 1,662,793 | -0.40(-1.60%) |
Dec 14, 2006 | 24.95 | 25.20 | 24.91 | 25.18 | 1,560,147 | +0.66(+2.71%) |
Dec 13, 2006 | 24.66 | 24.70 | 24.47 | 24.51 | 2,327,008 | -0.57(-2.28%) |
Dec 12, 2006 | 25.26 | 25.27 | 24.93 | 25.08 | 1,226,751 | -0.27(-1.05%) |
Dec 11, 2006 | 24.96 | 25.59 | 24.95 | 25.35 | 2,121,072 | +0.70(+2.82%) |
Dec 08, 2006 | 24.70 | 24.75 | 24.33 | 24.66 | 2,685,703 | -0.38(-1.51%) |
Dec 07, 2006 | 25.20 | 25.44 | 24.98 | 25.03 | 1,791,865 | -0.61(-2.37%) |
Dec 06, 2006 | 26.06 | 26.06 | 25.61 | 25.64 | 2,093,195 | -0.14(-0.53%) |
Dec 05, 2006 | 25.79 | 25.92 | 25.63 | 25.78 | 2,086,266 | +0.15(+0.58%) |
Dec 04, 2006 | 25.14 | 25.63 | 25.14 | 25.63 | 2,233,064 | +0.35(+1.37%) |
Dec 01, 2006 | 25.24 | 25.70 | 25.05 | 25.28 | 2,547,607 | -0.91(-3.46%) |
Nov 30, 2006 | 26.22 | 26.25 | 25.92 | 26.19 | 1,401,909 | -0.03(-0.12%) |
Nov 29, 2006 | 25.74 | 26.22 | 25.73 | 26.22 | 2,595,304 | +0.51(+1.98%) |
Nov 28, 2006 | 26.05 | 26.21 | 25.30 | 25.71 | 2,847,809 | -0.76(-2.86%) |
Nov 27, 2006 | 26.93 | 27.02 | 26.41 | 26.47 | 1,336,164 | -0.56(-2.09%) |
Nov 24, 2006 | 27.02 | 27.21 | 26.94 | 27.03 | 609,911 | -0.09(-0.34%) |
Nov 22, 2006 | 27.06 | 27.27 | 27.00 | 27.13 | 1,291,206 | +0.37(+1.37%) |
Nov 21, 2006 | 26.68 | 26.85 | 26.59 | 26.76 | 1,469,910 | -0.21(-0.78%) |
Nov 20, 2006 | 27.00 | 27.11 | 26.84 | 26.97 | 1,879,364 | -0.34(-1.23%) |
Nov 17, 2006 | 27.44 | 27.44 | 27.14 | 27.31 | 1,288,145 | -0.29(-1.06%) |
Nov 16, 2006 | 27.68 | 27.73 | 27.54 | 27.60 | 1,480,545 | +0.23(+0.84%) |
Nov 15, 2006 | 27.21 | 27.42 | 27.10 | 27.37 | 2,737,268 | +0.48(+1.80%) |
Nov 14, 2006 | 26.84 | 26.93 | 26.65 | 26.88 | 2,089,489 | +0.56(+2.12%) |
Nov 13, 2006 | 26.26 | 26.41 | 26.16 | 26.33 | 1,360,818 | +0.06(+0.21%) |
Nov 10, 2006 | 26.68 | 26.69 | 26.14 | 26.27 | 1,811,041 | +0.06(+0.24%) |
Nov 09, 2006 | 26.31 | 26.62 | 26.17 | 26.21 | 1,890,643 | +0.35(+1.37%) |
Nov 08, 2006 | 25.92 | 26.06 | 24.55 | 25.85 | 4,555,399 | -1.30(-4.80%) |
Nov 07, 2006 | 27.03 | 27.52 | 26.84 | 27.16 | 4,319,814 | -0.74(-2.67%) |
Nov 06, 2006 | 27.62 | 28.09 | 27.50 | 27.90 | 3,504,612 | +1.10(+4.12%) |
Nov 03, 2006 | 26.49 | 26.86 | 26.31 | 26.80 | 2,710,196 | +0.60(+2.30%) |
Nov 02, 2006 | 26.03 | 26.22 | 25.92 | 26.19 | 2,051,782 | +0.81(+3.20%) |
Nov 01, 2006 | 25.72 | 25.72 | 25.36 | 25.38 | 1,755,448 | +0.07(+0.29%) |
Oct 31, 2006 | 25.16 | 25.42 | 25.10 | 25.31 | 1,698,566 | +0.70(+2.82%) |
Oct 30, 2006 | 24.53 | 24.74 | 24.48 | 24.61 | 967,317 | -0.09(-0.35%) |
Oct 27, 2006 | 25.13 | 25.13 | 24.60 | 24.70 | 1,666,821 | -0.52(-2.04%) |
Oct 26, 2006 | 24.93 | 25.26 | 24.92 | 25.21 | 1,606,394 | +0.88(+3.60%) |
Oct 25, 2006 | 24.20 | 24.37 | 24.08 | 24.34 | 898,511 | +0.27(+1.13%) |
Oct 24, 2006 | 23.97 | 24.16 | 23.90 | 24.07 | 1,549,673 | +0.37(+1.57%) |
Oct 23, 2006 | 23.68 | 23.82 | 23.58 | 23.69 | 895,771 | +0.11(+0.47%) |
Oct 20, 2006 | 23.52 | 23.69 | 23.50 | 23.58 | 647,939 | +0.05(+0.21%) |
Oct 19, 2006 | 23.51 | 23.68 | 23.45 | 23.53 | 957,971 | -0.04(-0.18%) |
Oct 18, 2006 | 23.55 | 23.68 | 23.36 | 23.58 | 1,035,640 | +0.17(+0.74%) |
Oct 17, 2006 | 23.51 | 23.51 | 23.25 | 23.40 | 1,446,061 | -0.13(-0.55%) |
Oct 16, 2006 | 23.46 | 23.61 | 23.40 | 23.53 | 862,093 | +0.16(+0.66%) |
Oct 13, 2006 | 23.28 | 23.42 | 23.20 | 23.38 | 840,178 | +0.11(+0.45%) |
Oct 12, 2006 | 22.93 | 23.27 | 22.83 | 23.27 | 1,268,969 | +0.50(+2.18%) |
Oct 11, 2006 | 22.82 | 22.89 | 22.71 | 22.78 | 1,026,294 | -0.05(-0.22%) |
Oct 10, 2006 | 22.78 | 22.87 | 22.73 | 22.82 | 1,064,645 | +0.20(+0.91%) |
Oct 09, 2006 | 22.56 | 22.69 | 22.52 | 22.62 | 1,257,206 | -0.40(-1.73%) |
Oct 06, 2006 | 23.46 | 23.14 | 22.87 | 23.02 | 1,563,692 | -0.44(-1.88%) |
Oct 05, 2006 | 23.30 | 23.53 | 23.22 | 23.46 | 1,102,996 | +0.31(+1.34%) |
Oct 04, 2006 | 22.74 | 23.15 | 22.71 | 23.15 | 1,672,300 | +0.70(+3.12%) |
Oct 03, 2006 | 22.34 | 22.53 | 22.25 | 22.45 | 1,634,110 | +0.43(+1.94%) |
Oct 02, 2006 | 22.09 | 22.19 | 22.02 | 22.02 | 854,681 | +0.08(+0.37%) |
Sep 29, 2006 | 22.03 | 22.14 | 21.94 | 21.94 | 915,752 | +0.02(+0.11%) |
Sep 28, 2006 | 22.12 | 22.12 | 21.91 | 21.91 | 1,283,472 | +0.04(+0.17%) |
Sep 27, 2006 | 22.00 | 22.12 | 21.88 | 21.88 | 851,941 | +0.17(+0.77%) |
Sep 26, 2006 | 21.57 | 21.75 | 21.41 | 21.71 | 2,132,674 | -0.79(-3.50%) |
Sep 25, 2006 | 22.27 | 22.50 | 22.11 | 22.50 | 978,113 | +0.40(+1.83%) |
Sep 22, 2006 | 22.25 | 22.25 | 21.94 | 22.09 | 803,922 | +0.13(+0.59%) |
Sep 21, 2006 | 22.21 | 22.28 | 21.91 | 21.96 | 982,625 | +0.22(+1.03%) |
Sep 20, 2006 | 21.51 | 21.83 | 21.48 | 21.74 | 1,441,710 | +1.10(+5.32%) |
Sep 19, 2006 | 21.09 | 21.09 | 20.53 | 20.64 | 826,320 | -0.41(-1.95%) |
Sep 18, 2006 | 21.07 | 21.14 | 20.89 | 21.05 | 662,925 | +0.17(+0.83%) |
Sep 15, 2006 | 20.91 | 20.93 | 20.77 | 20.88 | 565,275 | +0.20(+0.96%) |
Sep 14, 2006 | 20.67 | 20.71 | 20.57 | 20.68 | 626,991 | -0.29(-1.39%) |
Sep 13, 2006 | 20.96 | 21.06 | 20.88 | 20.97 | 1,013,403 | +0.03(+0.15%) |
Sep 12, 2006 | 20.48 | 20.94 | 20.48 | 20.94 | 859,515 | +0.74(+3.66%) |
Sep 11, 2006 | 20.36 | 20.36 | 20.13 | 20.20 | 702,727 | -0.44(-2.13%) |
Sep 08, 2006 | 20.73 | 20.76 | 20.58 | 20.64 | 568,498 | +0.34(+1.68%) |
Sep 07, 2006 | 20.39 | 20.40 | 20.11 | 20.30 | 1,038,540 | -0.10(-0.49%) |
Sep 06, 2006 | 20.67 | 20.72 | 20.40 | 20.40 | 1,113,309 | -0.75(-3.55%) |
Sep 05, 2006 | 21.16 | 21.16 | 21.04 | 21.15 | 612,811 | +0.12(+0.56%) |
Sep 01, 2006 | 20.85 | 21.03 | 20.77 | 21.03 | 900,605 | +0.36(+1.74%) |
Aug 31, 2006 | 20.70 | 20.78 | 20.59 | 20.67 | 1,082,531 | -0.05(-0.24%) |
Aug 30, 2006 | 20.64 | 20.79 | 20.63 | 20.72 | 1,300,552 | +0.33(+1.61%) |
Aug 29, 2006 | 20.20 | 20.40 | 20.11 | 20.39 | 1,001,478 | +0.50(+2.53%) |
Aug 28, 2006 | 19.86 | 20.07 | 19.83 | 19.89 | 610,072 | +0.06(+0.28%) |
Aug 25, 2006 | 19.72 | 19.98 | 19.72 | 19.83 | 650,357 | +0.22(+1.14%) |
Aug 24, 2006 | 19.72 | 19.77 | 19.52 | 19.61 | 662,764 | -0.09(-0.47%) |
Aug 23, 2006 | 20.14 | 20.14 | 19.70 | 19.70 | 666,793 | -0.51(-2.52%) |
Aug 22, 2006 | 19.77 | 20.23 | 19.77 | 20.21 | 1,170,997 | +0.16(+0.77%) |
Aug 21, 2006 | 19.89 | 20.18 | 19.83 | 20.06 | 1,779,296 | -0.73(-3.49%) |
Aug 18, 2006 | 20.63 | 20.91 | 20.57 | 20.78 | 1,313,605 | +0.15(+0.72%) |
Aug 17, 2006 | 20.86 | 20.91 | 20.50 | 20.63 | 1,230,618 | -0.72(-3.37%) |
Aug 16, 2006 | 20.91 | 21.39 | 20.83 | 21.35 | 1,042,730 | +0.56(+2.72%) |
Aug 15, 2006 | 20.61 | 20.85 | 20.61 | 20.79 | 611,039 | +0.18(+0.87%) |
Aug 14, 2006 | 20.58 | 20.79 | 20.56 | 20.61 | 559,474 | +0.22(+1.10%) |
Aug 11, 2006 | 20.60 | 20.60 | 20.37 | 20.39 | 505,331 | -0.35(-1.71%) |
Aug 10, 2006 | 20.60 | 20.76 | 20.40 | 20.74 | 945,885 | +0.14(+0.66%) |
Aug 09, 2006 | 20.67 | 20.89 | 20.58 | 20.60 | 1,756,737 | +0.89(+4.53%) |
Aug 08, 2006 | 19.77 | 19.98 | 19.70 | 19.71 | 746,395 | -0.04(-0.22%) |
Aug 07, 2006 | 19.67 | 19.82 | 19.60 | 19.75 | 404,458 | +0.12(+0.60%) |
Aug 04, 2006 | 19.77 | 19.96 | 19.59 | 19.64 | 711,428 | -0.13(-0.66%) |
Aug 03, 2006 | 19.73 | 19.86 | 19.56 | 19.77 | 700,148 | -0.16(-0.81%) |
Aug 02, 2006 | 19.80 | 20.01 | 19.79 | 19.93 | 648,745 | +0.52(+2.69%) |
Aug 01, 2006 | 19.67 | 19.71 | 19.39 | 19.41 | 883,364 | -0.66(-3.28%) |
Jul 31, 2006 | 20.11 | 20.16 | 20.00 | 20.06 | 1,355,823 | -0.42(-2.03%) |
Jul 28, 2006 | 20.01 | 20.48 | 19.98 | 20.48 | 1,397,075 | +0.74(+3.77%) |
Jul 27, 2006 | 19.55 | 19.88 | 19.52 | 19.73 | 1,716,130 | +0.87(+4.61%) |
Jul 26, 2006 | 18.83 | 18.95 | 18.68 | 18.87 | 768,471 | -0.03(-0.16%) |
Jul 25, 2006 | 18.77 | 18.95 | 18.57 | 18.90 | 725,608 | +0.02(+0.13%) |
Jul 24, 2006 | 18.43 | 18.87 | 18.43 | 18.87 | 1,435,909 | +0.71(+3.93%) |
Jul 21, 2006 | 18.32 | 18.36 | 18.06 | 18.16 | 1,292,334 | -0.14(-0.78%) |
Jul 20, 2006 | 18.56 | 18.59 | 18.30 | 18.30 | 663,409 | -0.18(-0.97%) |
Jul 19, 2006 | 17.93 | 18.48 | 17.93 | 18.48 | 1,296,685 | +0.83(+4.67%) |
Jul 18, 2006 | 17.66 | 17.69 | 17.43 | 17.66 | 701,438 | +0.12(+0.71%) |
Jul 17, 2006 | 17.53 | 17.64 | 17.47 | 17.53 | 873,856 | +0.19(+1.11%) |
Jul 14, 2006 | 17.51 | 17.56 | 17.25 | 17.34 | 1,238,353 | -0.03(-0.18%) |
Jul 13, 2006 | 17.87 | 17.87 | 17.35 | 17.37 | 1,620,413 | -0.70(-3.85%) |
Jul 12, 2006 | 18.09 | 18.28 | 18.07 | 18.07 | 688,708 | -0.18(-0.99%) |
Jul 11, 2006 | 18.13 | 18.25 | 17.98 | 18.25 | 777,656 | +0.04(+0.20%) |
Jul 10, 2006 | 18.30 | 18.37 | 18.15 | 18.21 | 736,888 | +0.34(+1.91%) |
Jul 07, 2006 | 18.19 | 18.19 | 17.86 | 17.87 | 695,637 | -0.32(-1.77%) |
Jul 06, 2006 | 18.29 | 18.29 | 18.09 | 18.19 | 710,300 | +0.65(+3.68%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.51 | 17.54 | 742,689 | -0.61(-3.35%) |
Jul 03, 2006 | 17.81 | 18.15 | 17.80 | 18.15 | 386,733 | +0.40(+2.24%) |
Jun 30, 2006 | 17.75 | 17.87 | 17.63 | 17.75 | 518,223 | +0.25(+1.45%) |
Jun 29, 2006 | 17.02 | 17.53 | 16.93 | 17.50 | 1,350,828 | +0.62(+3.68%) |
Jun 28, 2006 | 16.94 | 16.94 | 16.73 | 16.88 | 1,489,730 | +0.07(+0.41%) |
Jun 27, 2006 | 17.07 | 17.11 | 16.80 | 16.81 | 545,777 | -0.16(-0.95%) |
Jun 26, 2006 | 16.97 | 17.05 | 16.85 | 16.97 | 380,449 | +0.22(+1.30%) |
Jun 23, 2006 | 16.81 | 16.87 | 16.72 | 16.76 | 539,332 | -0.11(-0.66%) |
Jun 22, 2006 | 16.92 | 16.99 | 16.73 | 16.87 | 641,172 | -0.05(-0.29%) |
Jun 21, 2006 | 16.66 | 17.05 | 16.64 | 16.92 | 1,410,610 | +0.33(+1.98%) |
Jun 20, 2006 | 16.37 | 16.64 | 16.34 | 16.59 | 1,107,025 | +0.16(+0.98%) |
Jun 19, 2006 | 16.82 | 16.82 | 16.40 | 16.43 | 940,246 | -0.39(-2.32%) |
Jun 16, 2006 | 16.76 | 16.84 | 16.60 | 16.82 | 870,634 | +0.19(+1.12%) |
Jun 15, 2006 | 16.14 | 16.63 | 16.14 | 16.63 | 1,123,622 | +0.63(+3.96%) |
Jun 14, 2006 | 15.73 | 16.09 | 15.61 | 16.00 | 1,952,843 | +0.63(+4.12%) |
Jun 13, 2006 | 15.70 | 15.82 | 15.15 | 15.37 | 2,115,110 | -0.79(-4.88%) |
Jun 12, 2006 | 16.51 | 16.63 | 16.15 | 16.15 | 1,558,536 | -0.03(-0.19%) |
Jun 09, 2006 | 16.32 | 16.47 | 16.15 | 16.18 | 1,170,191 | +0.19(+1.16%) |
Jun 08, 2006 | 16.07 | 16.07 | 15.59 | 16.00 | 1,752,870 | -0.52(-3.16%) |
Jun 07, 2006 | 16.76 | 16.90 | 16.52 | 16.52 | 786,680 | -0.23(-1.37%) |
Jun 06, 2006 | 16.82 | 16.86 | 16.56 | 16.75 | 1,123,944 | +0.12(+0.71%) |
Jun 05, 2006 | 16.97 | 17.05 | 16.60 | 16.63 | 867,894 | -0.27(-1.58%) |
Jun 02, 2006 | 16.76 | 16.94 | 16.66 | 16.90 | 1,334,553 | +0.42(+2.56%) |
Jun 01, 2006 | 16.14 | 16.48 | 16.04 | 16.48 | 1,276,220 | +0.43(+2.71%) |
May 31, 2006 | 15.92 | 16.10 | 15.86 | 16.04 | 1,135,385 | +0.21(+1.33%) |
May 30, 2006 | 16.35 | 16.35 | 15.82 | 15.83 | 1,046,920 | -0.69(-4.17%) |
May 26, 2006 | 16.36 | 16.52 | 16.34 | 16.52 | 1,204,030 | +0.07(+0.45%) |
May 25, 2006 | 16.04 | 16.50 | 16.02 | 16.45 | 1,523,247 | +0.56(+3.52%) |
May 24, 2006 | 16.14 | 16.29 | 15.70 | 15.89 | 2,079,821 | -0.72(-4.33%) |
May 23, 2006 | 16.45 | 16.79 | 16.45 | 16.61 | 1,494,080 | +0.58(+3.60%) |
May 22, 2006 | 15.98 | 16.09 | 15.82 | 16.03 | 2,420,630 | -1.14(-6.62%) |
May 19, 2006 | 17.38 | 17.38 | 16.93 | 17.17 | 692,414 | +0.14(+0.84%) |
May 18, 2006 | 17.07 | 17.35 | 17.01 | 17.02 | 889,487 | +0.11(+0.66%) |
May 17, 2006 | 17.58 | 17.68 | 16.85 | 16.91 | 1,566,110 | -0.61(-3.51%) |
May 16, 2006 | 17.21 | 17.58 | 17.20 | 17.53 | 1,235,452 | +0.35(+2.06%) |
May 15, 2006 | 16.88 | 17.28 | 16.85 | 17.17 | 1,354,856 | -0.32(-1.81%) |
May 12, 2006 | 17.84 | 17.90 | 17.46 | 17.49 | 1,095,261 | -0.54(-2.99%) |
May 11, 2006 | 18.37 | 18.37 | 17.97 | 18.03 | 996,000 | -0.10(-0.55%) |
May 10, 2006 | 18.30 | 18.39 | 18.06 | 18.13 | 1,230,618 | -0.63(-3.37%) |
May 09, 2006 | 18.83 | 18.83 | 18.64 | 18.76 | 1,234,324 | -0.43(-2.26%) |
May 08, 2006 | 18.68 | 19.24 | 18.62 | 19.19 | 1,542,583 | +0.75(+4.07%) |
May 05, 2006 | 18.34 | 18.48 | 18.20 | 18.44 | 1,134,579 | +0.11(+0.58%) |
May 04, 2006 | 17.92 | 18.34 | 17.92 | 18.34 | 637,627 | +0.54(+3.03%) |
May 03, 2006 | 18.00 | 18.00 | 17.68 | 17.80 | 711,267 | -0.29(-1.58%) |
May 02, 2006 | 18.00 | 18.09 | 17.92 | 18.08 | 718,841 | +0.03(+0.17%) |