Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.70 | 31.71 | 31.07 | 31.11 | 8,838,726 | -0.62(-1.97%) |
Mar 29, 2007 | 31.70 | 31.83 | 31.28 | 31.73 | 11,092,071 | +0.33(+1.07%) |
Mar 28, 2007 | 31.12 | 31.58 | 31.10 | 31.40 | 13,941,653 | +0.50(+1.61%) |
Mar 27, 2007 | 30.68 | 31.01 | 30.59 | 30.90 | 8,621,895 | +0.23(+0.74%) |
Mar 26, 2007 | 30.55 | 30.80 | 30.15 | 30.67 | 7,270,133 | +0.21(+0.70%) |
Mar 23, 2007 | 30.35 | 30.69 | 30.35 | 30.46 | 9,726,144 | +0.13(+0.42%) |
Mar 22, 2007 | 30.03 | 30.50 | 30.02 | 30.33 | 12,943,872 | +0.60(+2.02%) |
Mar 21, 2007 | 29.53 | 29.89 | 29.43 | 29.73 | 11,256,290 | +0.26(+0.88%) |
Mar 20, 2007 | 29.15 | 29.52 | 29.13 | 29.47 | 7,385,048 | +0.25(+0.86%) |
Mar 19, 2007 | 29.06 | 29.27 | 28.88 | 29.22 | 6,909,679 | +0.36(+1.25%) |
Mar 16, 2007 | 29.01 | 29.02 | 28.60 | 28.86 | 13,791,310 | -0.07(-0.24%) |
Mar 15, 2007 | 29.13 | 29.17 | 28.90 | 28.93 | 7,522,158 | -0.32(-1.08%) |
Mar 14, 2007 | 29.00 | 29.26 | 28.59 | 29.25 | 10,201,113 | +0.53(+1.85%) |
Mar 13, 2007 | 28.94 | 29.37 | 28.69 | 28.72 | 13,394,405 | -0.22(-0.76%) |
Mar 12, 2007 | 28.94 | 29.20 | 28.84 | 28.94 | 7,749,934 | -0.29(-0.99%) |
Mar 09, 2007 | 29.44 | 29.53 | 29.03 | 29.23 | 7,449,244 | +0.00(+0.00%) |
Mar 08, 2007 | 29.46 | 29.55 | 29.10 | 29.23 | 7,059,790 | -0.02(-0.06%) |
Mar 07, 2007 | 28.86 | 29.77 | 28.71 | 29.25 | 12,280,252 | +0.35(+1.20%) |
Mar 06, 2007 | 28.79 | 28.98 | 28.61 | 28.90 | 6,998,606 | +0.42(+1.46%) |
Mar 05, 2007 | 28.71 | 29.00 | 28.30 | 28.48 | 10,453,923 | -0.47(-1.63%) |
Mar 02, 2007 | 29.22 | 29.32 | 28.76 | 28.96 | 12,179,441 | -0.38(-1.31%) |
Mar 01, 2007 | 29.02 | 29.61 | 28.71 | 29.34 | 13,666,507 | +0.25(+0.85%) |
Feb 28, 2007 | 29.15 | 29.55 | 28.91 | 29.10 | 12,365,371 | -0.11(-0.37%) |
Feb 27, 2007 | 30.19 | 30.19 | 28.86 | 29.20 | 14,882,637 | -1.04(-3.44%) |
Feb 26, 2007 | 30.43 | 30.76 | 30.11 | 30.24 | 8,157,505 | -0.20(-0.64%) |
Feb 23, 2007 | 30.44 | 30.66 | 30.20 | 30.44 | 9,353,401 | +0.16(+0.52%) |
Feb 22, 2007 | 30.08 | 30.30 | 29.70 | 30.28 | 10,019,294 | +0.15(+0.48%) |
Feb 21, 2007 | 29.61 | 30.33 | 29.49 | 30.14 | 10,672,505 | +0.38(+1.27%) |
Feb 20, 2007 | 29.73 | 29.97 | 29.55 | 29.76 | 6,477,590 | -0.22(-0.74%) |
Feb 16, 2007 | 30.03 | 30.36 | 29.90 | 29.98 | 10,906,305 | -0.06(-0.21%) |
Feb 15, 2007 | 30.35 | 30.45 | 29.73 | 30.04 | 12,890,667 | -0.30(-1.00%) |
Feb 14, 2007 | 29.48 | 30.57 | 29.44 | 30.35 | 18,625,476 | +0.95(+3.22%) |
Feb 13, 2007 | 29.06 | 29.48 | 29.06 | 29.40 | 6,959,671 | +0.38(+1.33%) |
Feb 12, 2007 | 29.15 | 29.20 | 28.77 | 29.01 | 9,468,513 | -0.33(-1.14%) |
Feb 09, 2007 | 29.66 | 29.93 | 29.27 | 29.35 | 7,431,649 | -0.45(-1.50%) |
Feb 08, 2007 | 29.47 | 30.00 | 29.10 | 29.80 | 9,590,688 | +0.38(+1.29%) |
Feb 07, 2007 | 29.44 | 29.70 | 29.29 | 29.42 | 9,350,707 | -0.01(-0.04%) |
Feb 06, 2007 | 29.63 | 29.65 | 29.32 | 29.43 | 7,295,333 | -0.01(-0.02%) |
Feb 05, 2007 | 29.68 | 29.94 | 29.33 | 29.44 | 8,655,807 | -0.40(-1.33%) |
Feb 02, 2007 | 29.90 | 29.96 | 29.29 | 29.83 | 6,749,114 | +0.31(+1.05%) |
Feb 01, 2007 | 29.32 | 29.71 | 29.22 | 29.53 | 15,525,229 | +0.28(+0.95%) |
Jan 31, 2007 | 28.93 | 29.49 | 28.77 | 29.25 | 11,081,456 | +0.32(+1.11%) |
Jan 30, 2007 | 28.56 | 29.08 | 28.41 | 28.93 | 11,828,187 | +0.43(+1.51%) |
Jan 29, 2007 | 28.94 | 29.00 | 28.38 | 28.50 | 11,434,453 | -0.30(-1.03%) |
Jan 26, 2007 | 28.74 | 29.05 | 28.52 | 28.79 | 10,372,450 | +0.15(+0.53%) |
Jan 25, 2007 | 29.15 | 29.29 | 28.60 | 28.64 | 10,963,209 | -0.50(-1.73%) |
Jan 24, 2007 | 28.83 | 29.23 | 28.47 | 29.15 | 12,784,942 | +0.70(+2.46%) |
Jan 23, 2007 | 27.92 | 28.74 | 27.85 | 28.45 | 11,425,418 | +0.81(+2.92%) |
Jan 22, 2007 | 28.65 | 28.69 | 27.64 | 27.64 | 13,917,482 | -0.59(-2.10%) |
Jan 19, 2007 | 28.04 | 28.34 | 27.66 | 28.23 | 14,466,554 | +0.72(+2.61%) |
Jan 18, 2007 | 27.98 | 28.24 | 27.40 | 27.51 | 12,792,550 | -0.25(-0.91%) |
Jan 17, 2007 | 27.65 | 28.14 | 27.33 | 27.77 | 12,580,150 | +0.28(+1.01%) |
Jan 16, 2007 | 27.82 | 27.97 | 27.38 | 27.49 | 10,114,874 | -0.52(-1.87%) |
Jan 12, 2007 | 27.22 | 28.14 | 27.17 | 28.01 | 14,532,018 | +0.83(+3.06%) |
Jan 11, 2007 | 27.12 | 27.91 | 27.08 | 27.18 | 16,031,187 | -0.03(-0.12%) |
Jan 10, 2007 | 27.19 | 27.41 | 26.53 | 27.21 | 21,997,112 | -0.33(-1.21%) |
Jan 09, 2007 | 28.07 | 28.16 | 27.45 | 27.54 | 17,553,656 | -1.05(-3.68%) |
Jan 08, 2007 | 29.03 | 29.14 | 28.35 | 28.60 | 10,927,069 | -0.08(-0.26%) |
Jan 05, 2007 | 28.74 | 28.93 | 28.35 | 28.67 | 13,761,669 | -0.20(-0.68%) |
Jan 04, 2007 | 29.34 | 29.34 | 28.62 | 28.87 | 11,783,964 | -0.61(-2.05%) |
Jan 03, 2007 | 30.81 | 30.82 | 29.34 | 29.47 | 10,843,377 | -1.33(-4.32%) |
Dec 29, 2006 | 30.91 | 30.98 | 30.64 | 30.81 | 4,504,798 | -0.25(-0.79%) |
Dec 28, 2006 | 31.35 | 31.39 | 30.90 | 31.05 | 4,309,199 | -0.16(-0.51%) |
Dec 27, 2006 | 30.70 | 31.27 | 30.57 | 31.21 | 5,024,705 | +0.50(+1.64%) |
Dec 26, 2006 | 30.84 | 31.22 | 30.31 | 30.71 | 5,689,646 | -0.29(-0.94%) |
Dec 22, 2006 | 31.39 | 31.50 | 30.93 | 31.00 | 5,171,959 | -0.33(-1.07%) |
Dec 21, 2006 | 31.86 | 31.97 | 31.10 | 31.33 | 6,875,445 | -0.16(-0.52%) |
Dec 20, 2006 | 31.56 | 31.68 | 31.25 | 31.49 | 8,538,987 | -0.12(-0.38%) |
Dec 19, 2006 | 31.16 | 31.75 | 30.49 | 31.61 | 9,796,114 | +0.26(+0.82%) |
Dec 18, 2006 | 32.27 | 32.35 | 31.22 | 31.35 | 12,100,663 | -1.40(-4.28%) |
Dec 15, 2006 | 32.76 | 32.89 | 32.33 | 32.76 | 9,298,241 | +0.00(+0.00%) |
Dec 14, 2006 | 32.05 | 33.06 | 31.83 | 32.76 | 10,934,519 | +1.16(+3.67%) |
Dec 13, 2006 | 31.60 | 31.84 | 31.22 | 31.59 | 6,688,881 | +0.43(+1.38%) |
Dec 12, 2006 | 31.15 | 31.46 | 30.87 | 31.17 | 6,329,702 | +0.13(+0.41%) |
Dec 11, 2006 | 30.88 | 31.36 | 30.79 | 31.04 | 4,733,684 | -0.20(-0.63%) |
Dec 08, 2006 | 31.54 | 31.65 | 31.16 | 31.23 | 5,947,697 | +0.08(+0.26%) |
Dec 07, 2006 | 31.71 | 31.85 | 31.15 | 31.15 | 5,474,392 | -0.47(-1.48%) |
Dec 06, 2006 | 31.77 | 32.14 | 31.59 | 31.62 | 5,951,343 | -0.29(-0.91%) |
Dec 05, 2006 | 31.68 | 32.02 | 31.36 | 31.91 | 6,367,109 | +0.42(+1.32%) |
Dec 04, 2006 | 31.46 | 31.54 | 31.02 | 31.49 | 6,123,958 | -0.31(-0.97%) |
Dec 01, 2006 | 31.23 | 31.81 | 31.05 | 31.80 | 6,390,252 | +0.04(+0.14%) |
Nov 30, 2006 | 31.26 | 31.99 | 31.26 | 31.76 | 10,732,738 | +0.21(+0.66%) |
Nov 29, 2006 | 30.53 | 31.65 | 30.48 | 31.55 | 10,906,780 | +1.16(+3.82%) |
Nov 28, 2006 | 30.25 | 30.88 | 30.23 | 30.39 | 7,460,973 | +0.17(+0.56%) |
Nov 27, 2006 | 30.64 | 30.66 | 30.03 | 30.22 | 9,108,665 | -0.03(-0.08%) |
Nov 24, 2006 | 30.28 | 30.63 | 30.24 | 30.24 | 3,913,246 | +0.01(+0.04%) |
Nov 22, 2006 | 30.62 | 30.69 | 29.91 | 30.23 | 5,704,387 | -0.38(-1.26%) |
Nov 21, 2006 | 29.97 | 30.68 | 29.76 | 30.62 | 8,357,336 | +0.88(+2.95%) |
Nov 20, 2006 | 29.47 | 30.16 | 28.92 | 29.74 | 5,785,860 | -0.22(-0.74%) |
Nov 17, 2006 | 29.51 | 30.11 | 29.34 | 29.96 | 8,434,530 | +0.18(+0.59%) |
Nov 16, 2006 | 31.07 | 31.07 | 29.78 | 29.78 | 8,205,803 | -0.92(-3.00%) |
Nov 15, 2006 | 30.71 | 30.81 | 30.28 | 30.71 | 7,124,778 | +0.30(+0.98%) |
Nov 14, 2006 | 30.60 | 30.63 | 30.11 | 30.41 | 5,362,961 | +0.03(+0.08%) |
Nov 13, 2006 | 30.69 | 30.75 | 30.17 | 30.38 | 5,902,998 | -0.31(-1.01%) |
Nov 10, 2006 | 30.96 | 30.96 | 30.52 | 30.69 | 7,171,855 | -0.26(-0.84%) |
Nov 09, 2006 | 31.12 | 31.53 | 30.83 | 30.95 | 8,360,190 | +0.05(+0.16%) |
Nov 08, 2006 | 30.02 | 31.01 | 29.90 | 30.90 | 8,694,483 | +0.85(+2.83%) |
Nov 07, 2006 | 30.60 | 30.67 | 29.90 | 30.05 | 8,847,919 | -0.57(-1.85%) |
Nov 06, 2006 | 29.68 | 30.64 | 29.56 | 30.62 | 8,407,584 | +0.80(+2.69%) |
Nov 03, 2006 | 29.86 | 30.10 | 29.51 | 29.82 | 6,982,596 | +0.36(+1.22%) |
Nov 02, 2006 | 29.03 | 29.76 | 28.83 | 29.46 | 8,410,912 | +0.26(+0.89%) |
Nov 01, 2006 | 29.35 | 29.85 | 28.93 | 29.20 | 6,609,310 | -0.42(-1.41%) |
Oct 31, 2006 | 29.23 | 29.65 | 28.67 | 29.61 | 9,718,921 | +0.38(+1.32%) |
Oct 30, 2006 | 29.97 | 29.98 | 29.09 | 29.23 | 7,927,304 | -0.85(-2.83%) |
Oct 27, 2006 | 30.21 | 30.62 | 29.96 | 30.08 | 6,998,606 | -0.21(-0.69%) |
Oct 26, 2006 | 31.35 | 31.48 | 30.16 | 30.29 | 8,319,136 | -0.58(-1.88%) |
Oct 25, 2006 | 29.84 | 30.98 | 29.84 | 30.87 | 8,922,576 | +0.83(+2.75%) |
Oct 24, 2006 | 29.05 | 30.10 | 28.88 | 30.04 | 8,440,712 | +0.78(+2.65%) |
Oct 23, 2006 | 28.71 | 29.36 | 28.52 | 29.27 | 12,175,320 | -0.40(-1.34%) |
Oct 20, 2006 | 30.21 | 30.21 | 29.44 | 29.66 | 7,943,948 | -0.54(-1.78%) |
Oct 19, 2006 | 29.34 | 30.30 | 29.15 | 30.20 | 7,924,134 | +0.97(+3.32%) |
Oct 18, 2006 | 29.27 | 30.20 | 29.12 | 29.23 | 9,945,904 | -0.03(-0.11%) |
Oct 17, 2006 | 30.25 | 30.26 | 29.22 | 29.26 | 9,463,564 | -0.91(-3.01%) |
Oct 16, 2006 | 29.30 | 30.23 | 29.22 | 30.17 | 8,955,705 | +0.73(+2.46%) |
Oct 13, 2006 | 28.65 | 29.59 | 28.64 | 29.44 | 9,526,017 | +0.95(+3.32%) |
Oct 12, 2006 | 28.25 | 28.62 | 28.20 | 28.50 | 13,987,543 | +0.32(+1.14%) |
Oct 11, 2006 | 28.53 | 28.60 | 28.12 | 28.18 | 9,092,814 | -0.57(-1.98%) |
Oct 10, 2006 | 28.29 | 29.06 | 28.16 | 28.74 | 8,391,574 | +0.30(+1.04%) |
Oct 09, 2006 | 29.05 | 29.22 | 28.36 | 28.45 | 6,983,864 | -0.32(-1.10%) |
Oct 06, 2006 | 28.42 | 28.91 | 28.12 | 28.76 | 10,235,340 | -0.04(-0.15%) |
Oct 05, 2006 | 28.75 | 29.24 | 28.30 | 28.81 | 11,797,278 | +0.57(+2.03%) |
Oct 04, 2006 | 28.39 | 28.56 | 27.60 | 28.23 | 17,103,652 | -0.15(-0.51%) |
Oct 03, 2006 | 28.88 | 29.44 | 28.32 | 28.38 | 12,743,730 | -1.41(-4.72%) |
Oct 02, 2006 | 30.28 | 30.53 | 29.75 | 29.78 | 6,633,403 | -0.57(-1.87%) |
Sep 29, 2006 | 29.95 | 30.43 | 29.71 | 30.35 | 8,364,469 | +0.34(+1.14%) |
Sep 28, 2006 | 30.28 | 30.74 | 30.00 | 30.01 | 11,269,447 | -0.05(-0.17%) |
Sep 27, 2006 | 29.43 | 30.12 | 29.28 | 30.06 | 10,952,430 | +0.63(+2.14%) |
Sep 26, 2006 | 28.46 | 29.47 | 28.40 | 29.43 | 11,990,024 | +0.74(+2.60%) |
Sep 25, 2006 | 28.38 | 28.98 | 27.79 | 28.69 | 12,585,539 | +0.15(+0.53%) |
Sep 22, 2006 | 28.75 | 28.89 | 28.33 | 28.53 | 9,524,273 | -0.17(-0.59%) |
Sep 21, 2006 | 28.01 | 28.81 | 28.00 | 28.71 | 9,351,182 | +0.71(+2.52%) |
Sep 20, 2006 | 28.17 | 28.60 | 27.97 | 28.00 | 13,054,881 | -0.44(-1.55%) |
Sep 19, 2006 | 28.89 | 29.05 | 28.28 | 28.44 | 12,583,478 | -0.49(-1.68%) |
Sep 18, 2006 | 28.18 | 29.09 | 27.88 | 28.93 | 13,540,867 | +1.14(+4.09%) |
Sep 15, 2006 | 28.06 | 28.19 | 27.77 | 27.79 | 12,535,609 | -0.27(-0.97%) |
Sep 14, 2006 | 29.14 | 29.33 | 27.95 | 28.06 | 13,757,072 | -0.90(-3.09%) |
Sep 13, 2006 | 28.94 | 29.34 | 28.92 | 28.96 | 10,835,610 | +0.19(+0.66%) |
Sep 12, 2006 | 28.77 | 29.26 | 28.77 | 28.77 | 10,143,564 | -0.17(-0.59%) |
Sep 11, 2006 | 29.05 | 29.29 | 28.40 | 28.94 | 12,364,579 | -0.58(-1.97%) |
Sep 08, 2006 | 30.30 | 30.57 | 29.47 | 29.52 | 7,901,150 | -0.66(-2.17%) |
Sep 07, 2006 | 30.04 | 30.39 | 29.49 | 30.18 | 9,944,795 | +0.03(+0.10%) |
Sep 06, 2006 | 31.48 | 31.72 | 30.03 | 30.14 | 10,737,494 | -2.08(-6.44%) |
Sep 05, 2006 | 32.36 | 32.74 | 32.05 | 32.22 | 6,261,385 | -0.26(-0.80%) |
Sep 01, 2006 | 32.48 | 32.49 | 32.02 | 32.48 | 3,577,051 | +0.31(+0.96%) |
Aug 31, 2006 | 32.54 | 32.65 | 32.00 | 32.17 | 5,774,131 | -0.50(-1.53%) |
Aug 30, 2006 | 33.15 | 33.40 | 32.22 | 32.67 | 6,437,170 | -0.48(-1.45%) |
Aug 29, 2006 | 33.21 | 33.21 | 32.69 | 33.15 | 4,805,013 | -0.06(-0.17%) |
Aug 28, 2006 | 33.06 | 33.62 | 33.05 | 33.20 | 4,612,108 | -0.49(-1.46%) |
Aug 25, 2006 | 33.41 | 33.91 | 33.28 | 33.70 | 5,896,975 | +0.38(+1.14%) |
Aug 24, 2006 | 33.15 | 33.37 | 32.87 | 33.32 | 3,360,370 | +0.21(+0.63%) |
Aug 23, 2006 | 33.63 | 33.75 | 32.85 | 33.11 | 3,293,004 | -0.52(-1.54%) |
Aug 22, 2006 | 33.36 | 33.64 | 33.22 | 33.63 | 3,449,610 | +0.27(+0.81%) |
Aug 21, 2006 | 33.44 | 33.61 | 33.12 | 33.35 | 4,485,460 | +0.28(+0.86%) |
Aug 18, 2006 | 32.65 | 33.13 | 32.33 | 33.07 | 5,288,621 | +0.64(+1.96%) |
Aug 17, 2006 | 32.42 | 32.72 | 32.09 | 32.43 | 6,203,371 | +0.01(+0.04%) |
Aug 16, 2006 | 32.93 | 33.12 | 32.25 | 32.42 | 5,115,530 | +16.05(+98.02%) |
Aug 15, 2006 | 16.25 | 16.40 | 16.08 | 16.37 | 7,349,067 | +0.22(+1.39%) |
Aug 14, 2006 | 16.42 | 16.48 | 16.10 | 16.15 | 9,481,000 | -0.44(-2.65%) |
Aug 11, 2006 | 16.63 | 16.67 | 16.45 | 16.59 | 5,967,828 | -0.08(-0.47%) |
Aug 10, 2006 | 16.62 | 16.72 | 16.51 | 16.67 | 7,894,334 | -0.10(-0.62%) |
Aug 09, 2006 | 16.78 | 17.08 | 16.65 | 16.77 | 9,260,040 | +0.15(+0.87%) |
Aug 08, 2006 | 16.88 | 16.92 | 16.59 | 16.63 | 8,975,043 | -0.30(-1.74%) |
Aug 07, 2006 | 16.70 | 17.05 | 16.62 | 16.92 | 8,672,926 | +0.32(+1.95%) |
Aug 04, 2006 | 16.80 | 16.98 | 16.41 | 16.60 | 9,514,921 | -0.27(-1.59%) |
Aug 03, 2006 | 16.69 | 17.00 | 16.69 | 16.87 | 8,478,912 | -0.12(-0.69%) |
Aug 02, 2006 | 17.19 | 17.49 | 16.91 | 16.98 | 9,642,996 | -0.02(-0.09%) |
Aug 01, 2006 | 16.98 | 17.14 | 16.88 | 17.00 | 6,994,960 | +0.00(+0.03%) |
Jul 31, 2006 | 16.83 | 17.10 | 16.75 | 16.99 | 7,423,883 | +0.18(+1.08%) |
Jul 28, 2006 | 16.72 | 16.93 | 16.56 | 16.81 | 7,473,971 | -0.01(-0.07%) |
Jul 27, 2006 | 17.05 | 17.18 | 16.72 | 16.82 | 10,839,097 | +0.02(+0.09%) |
Jul 26, 2006 | 16.32 | 16.95 | 16.31 | 16.81 | 14,462,908 | +0.41(+2.47%) |
Jul 25, 2006 | 16.37 | 16.45 | 16.21 | 16.40 | 10,149,904 | +0.10(+0.64%) |
Jul 24, 2006 | 15.70 | 16.35 | 15.74 | 16.30 | 10,247,545 | +0.60(+3.80%) |
Jul 21, 2006 | 15.79 | 16.06 | 15.67 | 15.70 | 10,543,955 | +0.01(+0.06%) |
Jul 20, 2006 | 15.86 | 15.98 | 15.69 | 15.69 | 9,125,942 | -0.22(-1.38%) |
Jul 19, 2006 | 15.80 | 15.96 | 15.58 | 15.91 | 10,550,296 | +0.12(+0.74%) |
Jul 18, 2006 | 15.73 | 15.91 | 15.50 | 15.80 | 11,093,661 | +0.18(+1.18%) |
Jul 17, 2006 | 16.00 | 16.12 | 15.53 | 15.61 | 11,805,679 | -0.66(-4.03%) |
Jul 14, 2006 | 16.25 | 16.36 | 15.94 | 16.27 | 10,010,100 | +0.12(+0.72%) |
Jul 13, 2006 | 16.32 | 16.40 | 16.11 | 16.15 | 9,615,732 | -0.12(-0.75%) |
Jul 12, 2006 | 16.18 | 16.40 | 16.14 | 16.27 | 10,857,484 | +0.18(+1.15%) |
Jul 11, 2006 | 16.27 | 16.40 | 15.98 | 16.09 | 11,187,181 | -0.15(-0.89%) |
Jul 10, 2006 | 16.19 | 16.41 | 16.07 | 16.23 | 6,605,981 | +0.05(+0.29%) |
Jul 07, 2006 | 16.47 | 16.54 | 16.10 | 16.19 | 9,696,254 | -0.18(-1.12%) |
Jul 06, 2006 | 16.49 | 16.63 | 16.24 | 16.37 | 10,905,354 | -0.16(-0.98%) |
Jul 05, 2006 | 16.25 | 16.56 | 15.96 | 16.53 | 13,028,410 | +0.03(+0.21%) |
Jul 03, 2006 | 16.17 | 16.54 | 16.17 | 16.50 | 3,434,235 | +0.32(+1.99%) |
Jun 30, 2006 | 16.17 | 16.34 | 16.16 | 16.17 | 9,227,387 | +0.05(+0.29%) |
Jun 29, 2006 | 16.16 | 16.33 | 16.04 | 16.13 | 14,139,869 | +0.11(+0.66%) |
Jun 28, 2006 | 15.75 | 16.10 | 15.66 | 16.02 | 10,923,424 | +0.42(+2.70%) |
Jun 27, 2006 | 15.77 | 15.93 | 15.54 | 15.60 | 11,163,088 | -0.17(-1.09%) |
Jun 26, 2006 | 15.35 | 15.80 | 15.23 | 15.77 | 10,779,498 | +0.52(+3.40%) |
Jun 23, 2006 | 15.21 | 15.44 | 15.18 | 15.25 | 10,756,990 | +0.31(+2.07%) |
Jun 22, 2006 | 14.80 | 15.02 | 14.67 | 14.94 | 8,259,854 | +0.14(+0.96%) |
Jun 21, 2006 | 14.55 | 15.03 | 14.50 | 14.80 | 11,104,123 | +0.24(+1.65%) |
Jun 20, 2006 | 14.73 | 14.87 | 14.55 | 14.56 | 9,722,567 | -0.09(-0.60%) |
Jun 19, 2006 | 15.30 | 15.30 | 14.61 | 14.65 | 11,606,910 | -0.61(-3.97%) |
Jun 16, 2006 | 15.26 | 15.37 | 14.98 | 15.26 | 10,913,279 | -0.08(-0.53%) |
Jun 15, 2006 | 14.87 | 15.38 | 14.83 | 15.34 | 13,240,177 | +0.61(+4.11%) |
Jun 14, 2006 | 14.49 | 14.78 | 14.39 | 14.73 | 13,857,407 | +0.21(+1.42%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.49 | 14.53 | 22,671,088 | -0.66(-4.32%) |
Jun 12, 2006 | 15.31 | 15.53 | 15.08 | 15.18 | 14,097,389 | -0.11(-0.69%) |
Jun 09, 2006 | 15.34 | 15.52 | 15.05 | 15.29 | 13,962,657 | -0.01(-0.05%) |
Jun 08, 2006 | 14.69 | 15.40 | 14.46 | 15.30 | 22,459,640 | +0.36(+2.39%) |
Jun 07, 2006 | 15.33 | 15.33 | 14.86 | 14.94 | 20,870,438 | -0.54(-3.49%) |
Jun 06, 2006 | 15.37 | 15.64 | 15.19 | 15.48 | 16,470,888 | +0.12(+0.77%) |
Jun 05, 2006 | 16.01 | 16.07 | 15.34 | 15.36 | 16,874,132 | -0.55(-3.47%) |
Jun 02, 2006 | 15.93 | 15.96 | 15.73 | 15.91 | 10,606,090 | +0.16(+1.02%) |
Jun 01, 2006 | 15.57 | 15.79 | 15.37 | 15.75 | 11,728,961 | +0.12(+0.80%) |
May 31, 2006 | 15.19 | 15.63 | 15.19 | 15.63 | 14,026,377 | +0.44(+2.92%) |
May 30, 2006 | 15.61 | 15.62 | 15.19 | 15.19 | 11,921,073 | -0.23(-1.49%) |
May 26, 2006 | 15.38 | 15.48 | 15.30 | 15.42 | 10,597,848 | -0.02(-0.13%) |
May 25, 2006 | 15.18 | 15.65 | 15.10 | 15.44 | 15,659,327 | +0.63(+4.26%) |
May 24, 2006 | 14.59 | 14.99 | 14.38 | 14.81 | 18,771,156 | +0.03(+0.21%) |
May 23, 2006 | 15.13 | 15.18 | 14.70 | 14.77 | 15,830,516 | +0.09(+0.60%) |
May 22, 2006 | 14.54 | 14.82 | 14.19 | 14.69 | 15,774,087 | -0.15(-1.01%) |
May 19, 2006 | 14.34 | 14.90 | 14.13 | 14.84 | 22,989,056 | +0.27(+1.82%) |
May 18, 2006 | 14.64 | 14.86 | 14.53 | 14.57 | 11,403,069 | -0.08(-0.52%) |
May 17, 2006 | 15.28 | 15.38 | 14.51 | 14.65 | 15,269,714 | -0.65(-4.24%) |
May 16, 2006 | 15.30 | 15.38 | 15.01 | 15.29 | 22,008,842 | -0.34(-2.20%) |
May 15, 2006 | 15.66 | 15.92 | 15.40 | 15.64 | 15,230,404 | -0.50(-3.08%) |
May 12, 2006 | 16.64 | 16.68 | 16.10 | 16.13 | 10,969,391 | -0.62(-3.72%) |
May 11, 2006 | 17.03 | 17.12 | 16.70 | 16.76 | 9,634,436 | -0.14(-0.82%) |
May 10, 2006 | 16.53 | 16.98 | 16.49 | 16.90 | 11,245,195 | +0.24(+1.44%) |
May 09, 2006 | 16.29 | 16.66 | 16.26 | 16.66 | 8,347,985 | +0.30(+1.83%) |
May 08, 2006 | 16.47 | 16.47 | 16.12 | 16.36 | 7,263,789 | -0.12(-0.73%) |
May 05, 2006 | 16.47 | 16.63 | 16.34 | 16.48 | 9,419,182 | +0.10(+0.59%) |
May 04, 2006 | 16.56 | 16.76 | 16.19 | 16.38 | 13,311,823 | -0.25(-1.48%) |
May 03, 2006 | 16.78 | 16.78 | 16.42 | 16.63 | 12,870,853 | -0.16(-0.94%) |
May 02, 2006 | 16.57 | 16.78 | 16.49 | 16.78 | 8,741,085 | +0.34(+2.04%) |
May 01, 2006 | 16.25 | 16.59 | 16.25 | 16.45 | 9,756,170 | +0.24(+1.51%) |
Apr 28, 2006 | 16.22 | 16.30 | 16.05 | 16.20 | 10,765,549 | +0.22(+1.37%) |
Apr 27, 2006 | 15.69 | 16.16 | 15.30 | 15.98 | 15,815,933 | +0.19(+1.18%) |
Apr 26, 2006 | 16.55 | 16.76 | 15.72 | 15.80 | 16,509,881 | -0.69(-4.16%) |
Apr 25, 2006 | 16.89 | 17.05 | 16.28 | 16.48 | 14,135,431 | -0.16(-0.98%) |
Apr 24, 2006 | 16.77 | 16.78 | 16.41 | 16.65 | 17,269,452 | -0.23(-1.36%) |
Apr 21, 2006 | 16.27 | 16.91 | 16.14 | 16.88 | 13,697,631 | +0.75(+4.65%) |
Apr 20, 2006 | 15.95 | 16.18 | 15.82 | 16.13 | 11,643,684 | -0.03(-0.20%) |
Apr 19, 2006 | 16.16 | 16.37 | 16.01 | 16.16 | 11,206,202 | -0.03(-0.19%) |
Apr 18, 2006 | 15.97 | 16.24 | 15.97 | 16.19 | 11,910,612 | +0.22(+1.39%) |
Apr 17, 2006 | 15.58 | 15.99 | 15.49 | 15.97 | 15,597,509 | +0.78(+5.13%) |
Apr 13, 2006 | 15.19 | 15.34 | 15.10 | 15.19 | 7,458,754 | -0.00(-0.03%) |
Apr 12, 2006 | 15.24 | 15.35 | 15.12 | 15.19 | 7,447,659 | +0.05(+0.32%) |
Apr 11, 2006 | 15.46 | 15.52 | 15.09 | 15.15 | 10,906,622 | -0.07(-0.49%) |
Apr 10, 2006 | 15.31 | 15.43 | 15.20 | 15.22 | 8,356,544 | +0.22(+1.44%) |
Apr 07, 2006 | 15.28 | 15.37 | 14.93 | 15.00 | 9,560,571 | -0.30(-1.94%) |
Apr 06, 2006 | 15.44 | 15.53 | 15.15 | 15.30 | 7,918,745 | -0.08(-0.50%) |
Apr 05, 2006 | 15.05 | 15.39 | 14.95 | 15.38 | 11,995,572 | +0.30(+1.98%) |
Apr 04, 2006 | 14.83 | 15.11 | 14.72 | 15.08 | 9,397,625 | +0.22(+1.46%) |