Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.47 | 24.67 | 24.23 | 24.29 | 3,398,148 | -0.19(-0.76%) |
Apr 27, 2007 | 24.46 | 24.71 | 24.02 | 24.47 | 5,882,460 | -0.23(-0.94%) |
Apr 26, 2007 | 24.90 | 25.11 | 24.53 | 24.70 | 4,544,095 | -0.17(-0.69%) |
Apr 25, 2007 | 24.99 | 25.22 | 24.76 | 24.88 | 5,348,098 | -0.12(-0.48%) |
Apr 24, 2007 | 25.59 | 25.62 | 24.85 | 25.00 | 7,500,648 | -0.78(-3.04%) |
Apr 23, 2007 | 25.84 | 25.97 | 25.68 | 25.78 | 2,319,421 | -0.09(-0.35%) |
Apr 20, 2007 | 26.06 | 26.08 | 25.61 | 25.87 | 3,185,925 | +0.28(+1.11%) |
Apr 19, 2007 | 25.23 | 25.60 | 24.92 | 25.59 | 5,522,337 | +0.04(+0.15%) |
Apr 18, 2007 | 25.63 | 25.86 | 25.34 | 25.55 | 5,235,103 | -0.34(-1.33%) |
Apr 17, 2007 | 26.19 | 26.19 | 25.49 | 25.89 | 4,286,888 | -0.20(-0.77%) |
Apr 16, 2007 | 26.17 | 26.24 | 25.90 | 26.09 | 3,752,318 | +0.10(+0.37%) |
Apr 13, 2007 | 26.16 | 26.29 | 25.83 | 26.00 | 2,904,268 | -0.16(-0.60%) |
Apr 12, 2007 | 25.65 | 26.36 | 25.53 | 26.15 | 4,130,304 | +0.21(+0.81%) |
Apr 11, 2007 | 26.48 | 26.54 | 25.74 | 25.94 | 5,650,009 | -0.45(-1.70%) |
Apr 10, 2007 | 25.22 | 26.89 | 25.23 | 26.39 | 14,861,824 | +1.49(+5.97%) |
Apr 09, 2007 | 24.90 | 25.11 | 24.63 | 24.91 | 5,176,677 | +0.25(+1.03%) |
Apr 05, 2007 | 24.41 | 24.80 | 24.35 | 24.65 | 2,876,469 | +0.25(+1.04%) |
Apr 04, 2007 | 24.68 | 24.73 | 24.32 | 24.40 | 7,713,025 | -0.44(-1.78%) |
Apr 03, 2007 | 24.59 | 25.05 | 24.59 | 24.84 | 6,002,767 | +0.29(+1.19%) |
Apr 02, 2007 | 24.50 | 24.67 | 24.27 | 24.55 | 8,715,896 | +0.07(+0.31%) |
Mar 30, 2007 | 24.58 | 24.88 | 24.23 | 24.47 | 8,085,054 | -0.04(-0.15%) |
Mar 29, 2007 | 24.74 | 24.96 | 24.29 | 24.51 | 6,003,302 | -0.04(-0.15%) |
Mar 28, 2007 | 24.66 | 24.66 | 24.21 | 24.55 | 7,154,180 | -0.37(-1.50%) |
Mar 27, 2007 | 25.41 | 25.41 | 24.81 | 24.92 | 5,759,075 | -0.58(-2.29%) |
Mar 26, 2007 | 25.86 | 25.86 | 25.26 | 25.50 | 4,566,712 | -0.13(-0.52%) |
Mar 23, 2007 | 26.06 | 26.47 | 25.53 | 25.64 | 4,127,528 | -0.46(-1.75%) |
Mar 22, 2007 | 25.79 | 26.23 | 25.65 | 26.09 | 3,609,074 | +0.36(+1.39%) |
Mar 21, 2007 | 24.97 | 25.93 | 24.77 | 25.74 | 5,701,182 | +1.04(+4.21%) |
Mar 20, 2007 | 24.49 | 24.73 | 24.44 | 24.70 | 4,819,236 | +0.28(+1.13%) |
Mar 19, 2007 | 24.17 | 24.66 | 24.17 | 24.42 | 5,605,178 | +0.21(+0.86%) |
Mar 16, 2007 | 24.71 | 24.73 | 24.08 | 24.21 | 3,783,445 | -0.55(-2.20%) |
Mar 15, 2007 | 24.44 | 25.15 | 24.44 | 24.76 | 2,030,898 | +0.21(+0.85%) |
Mar 14, 2007 | 24.39 | 24.65 | 23.90 | 24.55 | 5,805,378 | +0.07(+0.31%) |
Mar 13, 2007 | 25.44 | 25.44 | 24.47 | 24.47 | 4,067,819 | -0.96(-3.79%) |
Mar 12, 2007 | 25.34 | 25.50 | 25.18 | 25.44 | 2,184,661 | -0.08(-0.32%) |
Mar 09, 2007 | 25.65 | 25.65 | 25.17 | 25.52 | 3,430,286 | +0.45(+1.79%) |
Mar 08, 2007 | 24.88 | 25.18 | 24.85 | 25.07 | 3,230,221 | +0.56(+2.29%) |
Mar 07, 2007 | 24.66 | 24.94 | 24.40 | 24.51 | 3,332,595 | -0.16(-0.67%) |
Mar 06, 2007 | 24.27 | 24.78 | 24.14 | 24.67 | 5,348,640 | +0.74(+3.09%) |
Mar 05, 2007 | 23.23 | 24.41 | 23.22 | 23.93 | 6,382,157 | -0.19(-0.77%) |
Mar 02, 2007 | 24.81 | 24.86 | 24.12 | 24.12 | 4,662,529 | -0.73(-2.95%) |
Mar 01, 2007 | 24.51 | 24.97 | 23.69 | 24.85 | 10,912,976 | -0.56(-2.21%) |
Feb 28, 2007 | 26.21 | 26.21 | 25.26 | 25.41 | 6,363,286 | -0.16(-0.64%) |
Feb 27, 2007 | 26.44 | 26.44 | 24.21 | 25.58 | 10,338,634 | -1.73(-6.32%) |
Feb 26, 2007 | 27.64 | 27.70 | 27.05 | 27.30 | 2,811,154 | -0.04(-0.16%) |
Feb 23, 2007 | 27.97 | 28.02 | 27.22 | 27.35 | 3,561,031 | -0.62(-2.22%) |
Feb 22, 2007 | 28.21 | 28.40 | 27.80 | 27.97 | 4,061,128 | -0.11(-0.40%) |
Feb 21, 2007 | 27.20 | 28.19 | 27.14 | 28.08 | 4,735,864 | +0.52(+1.90%) |
Feb 20, 2007 | 27.81 | 27.81 | 27.23 | 27.56 | 2,717,544 | +0.28(+1.04%) |
Feb 16, 2007 | 27.51 | 27.51 | 27.11 | 27.27 | 1,570,012 | -0.23(-0.84%) |
Feb 15, 2007 | 27.63 | 27.72 | 27.30 | 27.51 | 2,276,062 | -0.10(-0.38%) |
Feb 14, 2007 | 26.81 | 27.75 | 26.69 | 27.61 | 3,957,969 | +0.95(+3.56%) |
Feb 13, 2007 | 26.54 | 26.83 | 26.42 | 26.66 | 3,216,696 | +0.25(+0.93%) |
Feb 12, 2007 | 26.77 | 26.77 | 26.24 | 26.42 | 3,150,870 | -0.35(-1.31%) |
Feb 09, 2007 | 27.30 | 27.54 | 26.75 | 26.77 | 2,966,589 | -0.51(-1.86%) |
Feb 08, 2007 | 27.15 | 27.37 | 26.80 | 27.27 | 2,235,380 | -0.13(-0.46%) |
Feb 07, 2007 | 27.39 | 27.59 | 27.07 | 27.40 | 2,585,193 | +0.23(+0.85%) |
Feb 06, 2007 | 26.98 | 27.23 | 26.71 | 27.17 | 1,714,273 | +0.37(+1.37%) |
Feb 05, 2007 | 27.27 | 27.27 | 26.79 | 26.80 | 1,587,944 | -0.43(-1.56%) |
Feb 02, 2007 | 27.20 | 27.23 | 26.61 | 27.23 | 2,576,361 | +0.39(+1.45%) |
Feb 01, 2007 | 26.65 | 27.10 | 26.62 | 26.84 | 3,413,291 | +0.40(+1.53%) |
Jan 31, 2007 | 26.12 | 26.52 | 25.89 | 26.44 | 4,108,234 | +0.36(+1.38%) |
Jan 30, 2007 | 25.46 | 26.33 | 25.39 | 26.08 | 3,647,615 | +0.78(+3.10%) |
Jan 29, 2007 | 25.62 | 25.87 | 25.28 | 25.29 | 5,085,410 | -0.41(-1.60%) |
Jan 26, 2007 | 25.97 | 26.11 | 25.45 | 25.71 | 5,290,159 | -0.01(-0.03%) |
Jan 25, 2007 | 26.71 | 26.84 | 25.61 | 25.71 | 3,719,076 | -1.13(-4.20%) |
Jan 24, 2007 | 26.85 | 27.18 | 26.61 | 26.84 | 3,871,367 | +0.17(+0.64%) |
Jan 23, 2007 | 26.27 | 26.74 | 26.05 | 26.67 | 2,812,291 | +0.44(+1.68%) |
Jan 22, 2007 | 26.15 | 26.23 | 25.70 | 26.23 | 2,368,266 | +0.07(+0.29%) |
Jan 19, 2007 | 26.01 | 26.19 | 25.62 | 26.15 | 1,974,157 | +0.15(+0.57%) |
Jan 18, 2007 | 26.00 | 26.20 | 25.72 | 26.00 | 3,300,210 | -0.01(-0.06%) |
Jan 17, 2007 | 25.29 | 26.12 | 25.15 | 26.02 | 3,654,172 | +0.66(+2.59%) |
Jan 16, 2007 | 25.03 | 25.38 | 24.91 | 25.36 | 2,228,020 | +0.46(+1.83%) |
Jan 12, 2007 | 24.64 | 24.93 | 24.47 | 24.91 | 2,704,697 | +0.13(+0.51%) |
Jan 11, 2007 | 24.47 | 25.01 | 24.26 | 24.78 | 3,459,192 | +0.27(+1.10%) |
Jan 10, 2007 | 23.94 | 24.58 | 23.70 | 24.51 | 3,980,968 | +0.30(+1.23%) |
Jan 09, 2007 | 24.94 | 25.18 | 24.14 | 24.21 | 4,964,969 | -0.67(-2.70%) |
Jan 08, 2007 | 24.88 | 24.97 | 24.38 | 24.88 | 3,046,348 | +0.12(+0.48%) |
Jan 05, 2007 | 25.11 | 25.12 | 24.54 | 24.76 | 2,844,007 | -0.43(-1.69%) |
Jan 04, 2007 | 25.42 | 25.48 | 25.12 | 25.19 | 2,269,906 | -0.23(-0.91%) |
Jan 03, 2007 | 25.41 | 25.65 | 25.18 | 25.42 | 4,358,483 | +0.10(+0.41%) |
Dec 29, 2006 | 25.12 | 25.38 | 25.06 | 25.32 | 1,922,100 | +0.16(+0.65%) |
Dec 28, 2006 | 24.97 | 25.32 | 24.84 | 25.15 | 1,921,431 | +0.18(+0.72%) |
Dec 27, 2006 | 24.29 | 24.99 | 24.21 | 24.97 | 2,234,309 | +0.73(+3.02%) |
Dec 26, 2006 | 23.93 | 24.36 | 23.93 | 24.24 | 1,813,703 | +0.21(+0.87%) |
Dec 22, 2006 | 24.42 | 24.43 | 23.91 | 24.03 | 3,031,226 | -0.39(-1.59%) |
Dec 21, 2006 | 24.56 | 24.63 | 24.17 | 24.42 | 2,161,777 | -0.06(-0.24%) |
Dec 20, 2006 | 24.78 | 24.97 | 24.44 | 24.48 | 3,365,248 | -0.28(-1.12%) |
Dec 19, 2006 | 25.07 | 25.07 | 24.32 | 24.76 | 3,263,676 | -0.37(-1.46%) |
Dec 18, 2006 | 25.13 | 25.40 | 25.03 | 25.12 | 3,170,937 | +0.00(+0.00%) |
Dec 15, 2006 | 24.85 | 25.18 | 24.62 | 25.12 | 3,146,046 | +0.37(+1.51%) |
Dec 14, 2006 | 24.65 | 24.76 | 24.47 | 24.75 | 2,249,699 | +0.36(+1.47%) |
Dec 13, 2006 | 24.29 | 24.61 | 24.20 | 24.39 | 2,212,229 | +0.08(+0.34%) |
Dec 12, 2006 | 24.36 | 24.41 | 23.93 | 24.31 | 3,287,898 | +0.20(+0.84%) |
Dec 11, 2006 | 23.92 | 24.15 | 23.92 | 24.11 | 2,236,183 | +0.11(+0.47%) |
Dec 08, 2006 | 24.19 | 24.35 | 23.90 | 23.99 | 3,556,749 | -0.10(-0.40%) |
Dec 07, 2006 | 24.29 | 24.61 | 24.02 | 24.09 | 2,137,555 | -0.37(-1.53%) |
Dec 06, 2006 | 24.51 | 24.62 | 24.17 | 24.47 | 2,478,804 | -0.13(-0.52%) |
Dec 05, 2006 | 24.36 | 24.70 | 24.24 | 24.59 | 3,723,091 | +0.23(+0.95%) |
Dec 04, 2006 | 24.11 | 24.40 | 24.10 | 24.36 | 2,774,152 | +0.21(+0.87%) |
Dec 01, 2006 | 23.96 | 24.54 | 23.91 | 24.15 | 1,899,484 | -0.16(-0.68%) |
Nov 30, 2006 | 24.18 | 24.52 | 23.84 | 24.32 | 2,405,201 | +0.19(+0.77%) |
Nov 29, 2006 | 23.65 | 24.19 | 23.65 | 24.13 | 2,143,979 | +0.41(+1.73%) |
Nov 28, 2006 | 23.69 | 23.74 | 23.58 | 23.72 | 2,644,343 | +0.03(+0.13%) |
Nov 27, 2006 | 24.14 | 24.14 | 23.55 | 23.69 | 4,440,918 | -0.37(-1.52%) |
Nov 24, 2006 | 24.02 | 24.13 | 23.96 | 24.05 | 1,297,682 | -0.19(-0.80%) |
Nov 22, 2006 | 24.00 | 24.40 | 23.99 | 24.25 | 3,370,199 | -0.04(-0.15%) |
Nov 21, 2006 | 24.06 | 24.33 | 23.93 | 24.29 | 3,946,308 | +0.29(+1.21%) |
Nov 20, 2006 | 23.84 | 24.10 | 23.84 | 23.99 | 2,937,416 | +0.03(+0.12%) |
Nov 17, 2006 | 23.87 | 23.96 | 23.67 | 23.96 | 2,227,886 | +0.03(+0.12%) |
Nov 16, 2006 | 24.32 | 24.51 | 23.87 | 23.93 | 4,175,680 | -0.24(-0.99%) |
Nov 15, 2006 | 23.84 | 24.21 | 23.61 | 24.17 | 3,441,393 | +0.35(+1.47%) |
Nov 14, 2006 | 23.73 | 23.87 | 23.59 | 23.82 | 2,871,307 | +0.34(+1.43%) |
Nov 13, 2006 | 23.43 | 23.53 | 23.13 | 23.49 | 2,026,884 | +0.16(+0.67%) |
Nov 10, 2006 | 23.30 | 23.53 | 23.02 | 23.33 | 3,644,537 | +0.19(+0.81%) |
Nov 09, 2006 | 23.32 | 23.38 | 22.99 | 23.14 | 4,164,707 | +0.16(+0.72%) |
Nov 08, 2006 | 22.77 | 23.05 | 22.65 | 22.98 | 3,311,184 | +0.04(+0.20%) |
Nov 07, 2006 | 23.13 | 23.46 | 22.86 | 22.93 | 5,023,985 | -0.14(-0.61%) |
Nov 06, 2006 | 22.83 | 23.15 | 22.62 | 23.08 | 3,769,929 | +0.40(+1.75%) |
Nov 03, 2006 | 22.76 | 22.87 | 22.46 | 22.68 | 2,842,268 | -0.04(-0.20%) |
Nov 02, 2006 | 22.79 | 22.87 | 22.51 | 22.72 | 2,911,722 | -0.11(-0.49%) |
Nov 01, 2006 | 23.16 | 23.39 | 22.75 | 22.84 | 3,959,422 | -0.13(-0.59%) |
Oct 31, 2006 | 22.37 | 23.08 | 22.37 | 22.97 | 5,088,488 | +0.59(+2.64%) |
Oct 30, 2006 | 23.05 | 23.14 | 22.33 | 22.38 | 8,051,732 | -0.45(-1.96%) |
Oct 27, 2006 | 23.05 | 24.20 | 22.74 | 22.83 | 12,621,254 | -1.08(-4.53%) |
Oct 26, 2006 | 24.55 | 24.56 | 23.66 | 23.91 | 6,271,350 | -0.64(-2.59%) |
Oct 25, 2006 | 24.29 | 24.55 | 24.17 | 24.55 | 2,853,509 | +0.26(+1.08%) |
Oct 24, 2006 | 23.99 | 24.29 | 23.84 | 24.29 | 3,560,228 | +0.24(+0.99%) |
Oct 23, 2006 | 24.15 | 24.24 | 23.91 | 24.05 | 3,422,792 | -0.10(-0.43%) |
Oct 20, 2006 | 24.08 | 24.37 | 23.92 | 24.15 | 5,003,376 | -0.10(-0.43%) |
Oct 19, 2006 | 24.03 | 24.41 | 23.80 | 24.26 | 7,446,182 | -0.04(-0.15%) |
Oct 18, 2006 | 24.29 | 24.61 | 24.14 | 24.29 | 3,599,572 | +0.10(+0.40%) |
Oct 17, 2006 | 24.44 | 24.44 | 23.95 | 24.20 | 3,785,452 | -0.41(-1.67%) |
Oct 16, 2006 | 24.47 | 24.74 | 24.30 | 24.61 | 2,514,000 | +0.28(+1.14%) |
Oct 13, 2006 | 24.11 | 24.66 | 24.02 | 24.33 | 5,950,977 | +0.28(+1.18%) |
Oct 12, 2006 | 23.27 | 24.05 | 23.24 | 24.05 | 5,477,511 | +0.96(+4.14%) |
Oct 11, 2006 | 23.19 | 23.38 | 22.92 | 23.09 | 3,143,905 | -0.19(-0.80%) |
Oct 10, 2006 | 22.96 | 23.58 | 22.90 | 23.28 | 4,542,490 | +0.22(+0.97%) |
Oct 09, 2006 | 23.14 | 23.35 | 22.90 | 23.05 | 2,966,723 | -0.24(-1.03%) |
Oct 06, 2006 | 23.11 | 23.44 | 22.96 | 23.29 | 2,366,660 | -0.05(-0.22%) |
Oct 05, 2006 | 23.14 | 23.46 | 22.96 | 23.34 | 5,104,680 | +0.28(+1.23%) |
Oct 04, 2006 | 22.23 | 23.09 | 22.22 | 23.06 | 3,963,571 | +0.64(+2.87%) |
Oct 03, 2006 | 22.38 | 22.51 | 22.09 | 22.42 | 3,149,391 | +0.05(+0.23%) |
Oct 02, 2006 | 22.42 | 22.77 | 22.31 | 22.37 | 2,940,360 | -0.11(-0.50%) |
Sep 29, 2006 | 22.50 | 22.59 | 22.37 | 22.48 | 1,874,058 | -0.02(-0.10%) |
Sep 28, 2006 | 22.49 | 22.64 | 22.30 | 22.50 | 2,792,753 | +0.12(+0.53%) |
Sep 27, 2006 | 22.25 | 22.65 | 22.23 | 22.38 | 4,086,554 | -0.10(-0.47%) |
Sep 26, 2006 | 22.27 | 22.67 | 22.10 | 22.48 | 3,592,078 | +0.23(+1.04%) |
Sep 25, 2006 | 21.72 | 22.28 | 21.42 | 22.25 | 4,190,802 | +0.54(+2.48%) |
Sep 22, 2006 | 21.74 | 21.83 | 21.45 | 21.72 | 3,576,421 | -0.29(-1.32%) |
Sep 21, 2006 | 22.61 | 22.72 | 21.92 | 22.01 | 4,892,972 | -0.60(-2.64%) |
Sep 20, 2006 | 22.45 | 22.79 | 22.40 | 22.60 | 3,988,194 | +0.33(+1.48%) |
Sep 19, 2006 | 22.87 | 22.94 | 22.07 | 22.28 | 6,132,040 | -0.59(-2.58%) |
Sep 18, 2006 | 22.23 | 23.02 | 22.16 | 22.87 | 4,584,510 | +0.74(+3.34%) |
Sep 15, 2006 | 22.10 | 22.16 | 21.96 | 22.13 | 3,841,390 | +0.27(+1.23%) |
Sep 14, 2006 | 21.71 | 21.98 | 21.41 | 21.86 | 2,542,905 | -0.02(-0.07%) |
Sep 13, 2006 | 21.43 | 21.93 | 21.43 | 21.87 | 4,610,338 | +0.34(+1.56%) |
Sep 12, 2006 | 20.77 | 21.54 | 20.77 | 21.54 | 5,001,637 | +0.60(+2.86%) |
Sep 11, 2006 | 20.76 | 21.15 | 20.68 | 20.94 | 5,386,512 | -0.22(-1.02%) |
Sep 08, 2006 | 21.72 | 21.77 | 21.07 | 21.15 | 9,168,753 | -0.43(-1.97%) |
Sep 07, 2006 | 21.30 | 21.83 | 21.12 | 21.58 | 3,458,657 | -0.04(-0.17%) |
Sep 06, 2006 | 22.31 | 22.37 | 21.59 | 21.62 | 3,203,456 | -0.78(-3.47%) |
Sep 05, 2006 | 22.60 | 22.76 | 22.31 | 22.40 | 2,872,645 | +0.22(+1.01%) |
Sep 01, 2006 | 21.73 | 22.19 | 21.42 | 22.17 | 2,771,475 | +0.58(+2.70%) |
Aug 31, 2006 | 21.82 | 21.96 | 21.57 | 21.59 | 2,588,004 | -0.23(-1.06%) |
Aug 30, 2006 | 21.64 | 21.89 | 21.40 | 21.82 | 2,323,302 | +0.30(+1.39%) |
Aug 29, 2006 | 21.43 | 21.59 | 21.19 | 21.52 | 1,841,539 | +0.09(+0.42%) |
Aug 28, 2006 | 21.07 | 21.58 | 21.04 | 21.43 | 2,063,685 | +0.13(+0.63%) |
Aug 25, 2006 | 21.04 | 21.34 | 20.86 | 21.30 | 2,424,606 | +0.31(+1.50%) |
Aug 24, 2006 | 21.30 | 21.31 | 20.67 | 20.98 | 3,564,511 | -0.02(-0.11%) |
Aug 23, 2006 | 21.67 | 21.90 | 20.94 | 21.01 | 3,268,360 | -0.73(-3.37%) |
Aug 22, 2006 | 21.52 | 21.89 | 21.44 | 21.74 | 2,672,580 | -0.08(-0.38%) |
Aug 21, 2006 | 21.96 | 21.96 | 21.54 | 21.82 | 1,684,832 | -0.14(-0.65%) |
Aug 18, 2006 | 21.67 | 22.04 | 21.40 | 21.96 | 3,767,520 | +0.28(+1.31%) |
Aug 17, 2006 | 21.70 | 21.75 | 21.37 | 21.68 | 4,254,904 | +0.08(+0.38%) |
Aug 16, 2006 | 21.32 | 21.71 | 21.09 | 21.60 | 4,539,947 | +0.63(+2.99%) |
Aug 15, 2006 | 20.77 | 21.15 | 20.52 | 20.97 | 5,411,135 | +0.56(+2.75%) |
Aug 14, 2006 | 21.36 | 21.36 | 20.37 | 20.41 | 3,641,726 | -0.46(-2.19%) |
Aug 11, 2006 | 20.76 | 21.11 | 20.68 | 20.86 | 3,280,003 | +0.10(+0.50%) |
Aug 10, 2006 | 20.69 | 20.96 | 20.53 | 20.76 | 5,563,426 | -0.21(-1.00%) |
Aug 09, 2006 | 21.45 | 21.82 | 20.92 | 20.97 | 4,343,896 | -0.45(-2.09%) |
Aug 08, 2006 | 21.67 | 21.86 | 21.24 | 21.42 | 3,787,460 | -0.25(-1.17%) |
Aug 07, 2006 | 21.52 | 21.78 | 21.42 | 21.67 | 1,913,669 | -0.13(-0.62%) |
Aug 04, 2006 | 22.04 | 22.60 | 21.54 | 21.80 | 3,675,182 | +0.03(+0.14%) |
Aug 03, 2006 | 21.00 | 22.01 | 20.95 | 21.77 | 3,549,522 | +0.40(+1.89%) |
Aug 02, 2006 | 20.89 | 21.51 | 20.89 | 21.37 | 2,665,889 | +0.44(+2.11%) |
Aug 01, 2006 | 21.11 | 21.12 | 20.64 | 20.93 | 3,121,824 | -0.23(-1.09%) |
Jul 31, 2006 | 21.80 | 21.80 | 21.11 | 21.16 | 2,918,145 | -0.64(-2.95%) |
Jul 28, 2006 | 21.42 | 21.86 | 21.36 | 21.80 | 3,321,220 | +0.55(+2.60%) |
Jul 27, 2006 | 22.03 | 22.19 | 21.13 | 21.25 | 3,847,145 | -0.43(-1.97%) |
Jul 26, 2006 | 21.67 | 21.95 | 21.31 | 21.68 | 5,003,376 | -0.66(-2.94%) |
Jul 25, 2006 | 22.36 | 22.38 | 21.80 | 22.34 | 4,079,729 | -0.02(-0.10%) |
Jul 24, 2006 | 21.37 | 22.37 | 21.27 | 22.36 | 3,374,348 | +11.67(+109.23%) |
Jul 21, 2006 | 10.80 | 10.80 | 10.54 | 10.69 | 4,227,738 | -0.09(-0.83%) |
Jul 20, 2006 | 11.04 | 11.12 | 10.75 | 10.78 | 4,813,347 | -0.23(-2.12%) |
Jul 19, 2006 | 10.47 | 11.02 | 10.46 | 11.01 | 5,855,561 | +0.61(+5.82%) |
Jul 18, 2006 | 10.14 | 10.42 | 9.996 | 10.40 | 6,344,551 | +0.22(+2.18%) |
Jul 17, 2006 | 10.23 | 10.30 | 10.09 | 10.18 | 3,628,210 | -0.13(-1.27%) |
Jul 14, 2006 | 10.70 | 10.71 | 10.16 | 10.31 | 7,489,809 | -0.25(-2.37%) |
Jul 13, 2006 | 10.74 | 10.89 | 10.56 | 10.56 | 5,834,953 | -0.36(-3.33%) |
Jul 12, 2006 | 11.01 | 11.18 | 10.85 | 10.93 | 4,644,195 | -0.09(-0.78%) |
Jul 11, 2006 | 10.79 | 11.04 | 10.65 | 11.01 | 4,405,990 | +0.12(+1.10%) |
Jul 10, 2006 | 11.15 | 11.19 | 10.81 | 10.89 | 4,122,285 | -0.14(-1.25%) |
Jul 07, 2006 | 11.31 | 11.31 | 10.97 | 11.03 | 4,507,963 | -0.30(-2.65%) |
Jul 06, 2006 | 11.21 | 11.52 | 11.21 | 11.33 | 6,977,534 | +0.28(+2.54%) |
Jul 05, 2006 | 11.25 | 11.26 | 10.84 | 11.05 | 7,531,294 | -0.25(-2.21%) |
Jul 03, 2006 | 10.89 | 11.36 | 10.70 | 11.30 | 5,333,116 | +0.66(+6.20%) |
Jun 30, 2006 | 10.60 | 10.70 | 10.53 | 10.64 | 5,370,587 | +0.07(+0.69%) |
Jun 29, 2006 | 10.11 | 10.57 | 10.07 | 10.57 | 8,448,517 | +0.49(+4.89%) |
Jun 28, 2006 | 10.00 | 10.15 | 9.873 | 10.08 | 5,304,210 | +0.05(+0.54%) |
Jun 27, 2006 | 10.35 | 10.45 | 9.968 | 10.02 | 6,157,199 | -0.28(-2.74%) |
Jun 26, 2006 | 10.34 | 10.40 | 10.22 | 10.30 | 2,703,225 | +0.01(+0.07%) |
Jun 23, 2006 | 10.38 | 10.48 | 10.13 | 10.30 | 4,679,257 | -0.07(-0.72%) |
Jun 22, 2006 | 10.38 | 10.40 | 10.02 | 10.37 | 6,215,278 | +0.05(+0.49%) |
Jun 21, 2006 | 9.864 | 10.36 | 9.864 | 10.32 | 7,496,232 | +0.45(+4.54%) |
Jun 20, 2006 | 9.834 | 10.03 | 9.714 | 9.873 | 10,053,591 | +0.25(+2.58%) |
Jun 19, 2006 | 10.20 | 10.24 | 9.576 | 9.625 | 7,705,531 | -0.45(-4.45%) |
Jun 16, 2006 | 10.36 | 10.37 | 9.910 | 10.07 | 7,788,502 | -0.13(-1.32%) |
Jun 15, 2006 | 9.602 | 10.27 | 9.552 | 10.21 | 16,156,993 | +0.95(+10.29%) |
Jun 14, 2006 | 8.993 | 9.329 | 8.922 | 9.255 | 14,920,736 | +0.35(+3.90%) |
Jun 13, 2006 | 9.075 | 9.399 | 8.881 | 8.907 | 14,544,157 | -0.27(-2.95%) |
Jun 12, 2006 | 9.645 | 9.694 | 9.115 | 9.178 | 11,193,228 | -0.47(-4.84%) |
Jun 09, 2006 | 10.02 | 10.07 | 9.602 | 9.645 | 7,567,158 | -0.27(-2.73%) |
Jun 08, 2006 | 9.905 | 9.940 | 9.621 | 9.916 | 13,271,233 | -0.17(-1.70%) |
Jun 07, 2006 | 10.42 | 10.50 | 10.09 | 10.09 | 8,873,539 | -0.37(-3.57%) |
Jun 06, 2006 | 10.65 | 10.74 | 10.42 | 10.46 | 7,456,620 | -0.37(-3.45%) |
Jun 05, 2006 | 11.30 | 11.31 | 10.82 | 10.84 | 3,330,053 | -0.43(-3.81%) |
Jun 02, 2006 | 11.21 | 11.32 | 11.10 | 11.26 | 6,461,512 | +0.26(+2.39%) |
Jun 01, 2006 | 10.81 | 11.06 | 10.43 | 11.00 | 6,686,067 | +0.36(+3.37%) |
May 31, 2006 | 10.87 | 10.93 | 10.58 | 10.64 | 4,713,515 | -0.11(-1.01%) |
May 30, 2006 | 11.17 | 11.17 | 10.71 | 10.75 | 5,315,184 | -0.56(-4.92%) |
May 26, 2006 | 11.26 | 11.39 | 11.08 | 11.31 | 5,544,557 | +0.17(+1.56%) |
May 25, 2006 | 10.92 | 11.19 | 10.69 | 11.13 | 5,826,923 | +0.38(+3.53%) |
May 24, 2006 | 11.04 | 11.07 | 10.51 | 10.75 | 9,367,079 | -0.28(-2.56%) |
May 23, 2006 | 11.31 | 11.50 | 11.04 | 11.04 | 6,411,998 | -0.08(-0.74%) |
May 22, 2006 | 11.58 | 11.58 | 10.88 | 11.12 | 8,071,939 | -0.47(-4.05%) |
May 19, 2006 | 11.80 | 11.82 | 11.36 | 11.59 | 7,972,910 | -0.00(-0.03%) |
May 18, 2006 | 11.86 | 11.90 | 11.59 | 11.59 | 6,034,884 | -0.16(-1.37%) |
May 17, 2006 | 12.26 | 12.26 | 11.65 | 11.75 | 6,820,426 | -0.55(-4.49%) |
May 16, 2006 | 12.56 | 12.61 | 12.21 | 12.31 | 4,251,558 | -0.13(-1.02%) |
May 15, 2006 | 12.51 | 12.64 | 12.28 | 12.43 | 4,030,215 | -0.37(-2.90%) |
May 12, 2006 | 13.27 | 13.27 | 12.50 | 12.80 | 5,698,453 | -0.57(-4.23%) |
May 11, 2006 | 13.42 | 13.47 | 13.32 | 13.37 | 5,174,670 | +0.01(+0.08%) |
May 10, 2006 | 13.39 | 13.47 | 13.21 | 13.36 | 4,297,861 | -0.01(-0.11%) |
May 09, 2006 | 13.42 | 13.43 | 13.30 | 13.37 | 4,208,467 | -0.02(-0.15%) |
May 08, 2006 | 13.18 | 13.45 | 13.13 | 13.39 | 10,036,462 | +0.30(+2.28%) |
May 05, 2006 | 12.97 | 13.20 | 12.97 | 13.10 | 4,256,376 | -0.04(-0.28%) |
May 04, 2006 | 13.07 | 13.20 | 12.97 | 13.13 | 7,704,996 | +0.12(+0.92%) |
May 03, 2006 | 13.08 | 13.11 | 12.94 | 13.01 | 3,131,994 | -0.04(-0.34%) |
May 02, 2006 | 12.81 | 13.06 | 12.74 | 13.06 | 3,765,513 | +0.28(+2.18%) |