Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.95 | 36.08 | 35.44 | 36.03 | 2,544,919 | +0.08(+0.22%) |
May 30, 2007 | 34.83 | 36.04 | 34.66 | 35.95 | 1,818,610 | +0.82(+2.35%) |
May 29, 2007 | 35.04 | 35.50 | 34.71 | 35.13 | 909,984 | +0.20(+0.56%) |
May 25, 2007 | 34.10 | 34.93 | 34.03 | 34.93 | 787,285 | +0.94(+2.75%) |
May 24, 2007 | 35.00 | 35.26 | 33.76 | 34.00 | 1,155,153 | -1.14(-3.24%) |
May 23, 2007 | 35.42 | 35.78 | 35.05 | 35.13 | 1,251,275 | -0.25(-0.70%) |
May 22, 2007 | 35.34 | 35.50 | 34.82 | 35.38 | 986,948 | +0.31(+0.87%) |
May 21, 2007 | 34.39 | 35.12 | 34.27 | 35.07 | 1,485,907 | +0.68(+1.98%) |
May 18, 2007 | 34.06 | 34.43 | 33.76 | 34.39 | 1,388,309 | +0.26(+0.77%) |
May 17, 2007 | 34.79 | 34.57 | 33.68 | 34.13 | 1,475,693 | -0.04(-0.11%) |
May 16, 2007 | 33.69 | 34.22 | 33.31 | 34.16 | 1,709,049 | +0.47(+1.40%) |
May 15, 2007 | 34.25 | 34.37 | 33.26 | 33.69 | 1,898,806 | -0.56(-1.62%) |
May 14, 2007 | 34.70 | 34.73 | 33.61 | 34.25 | 1,347,846 | -0.42(-1.20%) |
May 11, 2007 | 33.97 | 34.76 | 34.13 | 34.67 | 1,171,001 | +1.17(+3.49%) |
May 10, 2007 | 34.77 | 34.79 | 33.42 | 33.50 | 2,248,447 | -1.27(-3.66%) |
May 09, 2007 | 33.75 | 35.07 | 33.67 | 34.77 | 2,428,982 | +0.94(+2.77%) |
May 08, 2007 | 34.13 | 34.40 | 32.94 | 33.84 | 1,427,935 | -0.39(-1.14%) |
May 07, 2007 | 34.14 | 34.63 | 33.96 | 34.23 | 1,348,873 | +0.09(+0.26%) |
May 04, 2007 | 33.75 | 34.14 | 33.46 | 34.14 | 1,954,982 | +0.39(+1.14%) |
May 03, 2007 | 33.14 | 34.02 | 32.83 | 33.75 | 2,985,546 | +0.61(+1.85%) |
May 02, 2007 | 33.39 | 34.68 | 31.72 | 33.14 | 8,180,925 | +2.72(+8.95%) |
May 01, 2007 | 30.33 | 30.51 | 29.37 | 30.42 | 2,253,370 | +0.05(+0.16%) |
Apr 30, 2007 | 31.27 | 31.37 | 30.29 | 30.37 | 1,624,549 | -0.80(-2.58%) |
Apr 27, 2007 | 30.35 | 31.28 | 30.35 | 31.17 | 1,596,972 | +0.71(+2.33%) |
Apr 26, 2007 | 30.37 | 30.67 | 30.06 | 30.46 | 1,015,130 | +0.10(+0.31%) |
Apr 25, 2007 | 29.71 | 30.39 | 29.45 | 30.37 | 1,166,161 | +0.71(+2.39%) |
Apr 24, 2007 | 29.73 | 29.73 | 28.93 | 29.66 | 857,101 | +0.05(+0.16%) |
Apr 23, 2007 | 29.61 | 29.83 | 29.48 | 29.61 | 664,650 | +0.01(+0.02%) |
Apr 20, 2007 | 30.11 | 30.14 | 29.38 | 29.61 | 1,168,714 | +0.07(+0.23%) |
Apr 19, 2007 | 29.08 | 29.74 | 28.86 | 29.54 | 1,405,521 | +0.10(+0.32%) |
Apr 18, 2007 | 29.21 | 29.56 | 28.87 | 29.44 | 977,301 | +0.12(+0.40%) |
Apr 17, 2007 | 29.77 | 29.84 | 29.25 | 29.33 | 682,428 | -0.44(-1.47%) |
Apr 16, 2007 | 28.55 | 29.78 | 28.55 | 29.77 | 811,234 | +0.78(+2.70%) |
Apr 13, 2007 | 28.98 | 29.56 | 28.77 | 28.98 | 2,513,778 | -0.04(-0.13%) |
Apr 12, 2007 | 28.15 | 29.14 | 28.02 | 29.02 | 1,268,771 | +0.76(+2.68%) |
Apr 11, 2007 | 28.81 | 28.81 | 28.21 | 28.26 | 786,481 | -0.55(-1.91%) |
Apr 10, 2007 | 28.84 | 28.96 | 28.62 | 28.81 | 702,666 | -0.04(-0.13%) |
Apr 09, 2007 | 29.08 | 29.28 | 28.74 | 28.85 | 920,559 | -0.23(-0.78%) |
Apr 05, 2007 | 28.75 | 29.18 | 28.71 | 29.08 | 1,222,053 | +0.33(+1.16%) |
Apr 04, 2007 | 28.44 | 28.81 | 28.36 | 28.75 | 970,681 | +0.24(+0.83%) |
Apr 03, 2007 | 27.89 | 28.57 | 27.75 | 28.51 | 1,181,009 | +0.71(+2.57%) |
Apr 02, 2007 | 28.18 | 28.21 | 27.40 | 27.79 | 1,102,892 | -0.45(-1.61%) |
Mar 30, 2007 | 28.40 | 28.81 | 27.94 | 28.25 | 813,882 | -0.15(-0.54%) |
Mar 29, 2007 | 28.54 | 28.69 | 27.93 | 28.40 | 725,552 | +0.11(+0.39%) |
Mar 28, 2007 | 28.82 | 28.82 | 28.15 | 28.29 | 924,585 | -0.63(-2.19%) |
Mar 27, 2007 | 29.30 | 29.30 | 28.68 | 28.93 | 793,265 | -0.41(-1.39%) |
Mar 26, 2007 | 29.32 | 29.43 | 28.61 | 29.33 | 1,321,164 | +0.03(+0.11%) |
Mar 23, 2007 | 29.10 | 29.40 | 29.09 | 29.30 | 752,032 | +0.22(+0.75%) |
Mar 22, 2007 | 29.09 | 29.32 | 28.94 | 29.08 | 1,212,785 | +0.10(+0.33%) |
Mar 21, 2007 | 28.85 | 29.08 | 28.51 | 28.99 | 1,075,088 | +0.26(+0.92%) |
Mar 20, 2007 | 28.83 | 28.87 | 28.56 | 28.72 | 706,827 | -0.11(-0.37%) |
Mar 19, 2007 | 27.78 | 28.97 | 27.67 | 28.83 | 1,847,170 | +1.43(+5.23%) |
Mar 16, 2007 | 27.76 | 28.02 | 27.18 | 27.40 | 2,178,360 | -0.35(-1.28%) |
Mar 15, 2007 | 27.49 | 27.96 | 27.46 | 27.75 | 951,767 | +0.31(+1.12%) |
Mar 14, 2007 | 26.65 | 27.49 | 26.65 | 27.44 | 1,335,728 | +0.77(+2.87%) |
Mar 13, 2007 | 27.53 | 27.91 | 26.55 | 26.68 | 1,775,485 | -0.85(-3.09%) |
Mar 12, 2007 | 27.37 | 27.75 | 27.25 | 27.53 | 651,219 | +0.06(+0.23%) |
Mar 09, 2007 | 27.83 | 27.85 | 27.28 | 27.47 | 1,048,419 | -0.10(-0.36%) |
Mar 08, 2007 | 27.23 | 27.81 | 27.02 | 27.57 | 1,817,664 | +0.78(+2.90%) |
Mar 07, 2007 | 26.70 | 27.22 | 26.54 | 26.79 | 2,502,929 | +0.61(+2.32%) |
Mar 06, 2007 | 25.33 | 26.57 | 25.05 | 26.18 | 2,169,470 | +1.31(+5.25%) |
Mar 05, 2007 | 24.91 | 25.60 | 24.72 | 24.88 | 1,534,139 | -0.78(-3.05%) |
Mar 02, 2007 | 26.31 | 26.65 | 25.59 | 25.66 | 1,235,671 | -0.75(-2.84%) |
Mar 01, 2007 | 26.05 | 26.49 | 25.72 | 26.41 | 1,643,998 | +0.05(+0.18%) |
Feb 28, 2007 | 26.56 | 26.60 | 25.80 | 26.36 | 1,355,209 | -0.12(-0.46%) |
Feb 27, 2007 | 27.04 | 27.49 | 24.85 | 26.48 | 2,083,599 | -1.08(-3.91%) |
Feb 26, 2007 | 28.15 | 28.28 | 27.43 | 27.56 | 1,028,669 | -0.35(-1.27%) |
Feb 23, 2007 | 28.14 | 28.29 | 27.76 | 27.92 | 973,140 | -0.33(-1.16%) |
Feb 22, 2007 | 28.13 | 28.30 | 27.60 | 28.24 | 1,445,620 | +0.47(+1.68%) |
Feb 21, 2007 | 27.60 | 28.15 | 27.35 | 27.78 | 2,077,736 | +0.07(+0.25%) |
Feb 20, 2007 | 27.46 | 27.78 | 27.32 | 27.71 | 1,280,498 | +0.23(+0.85%) |
Feb 16, 2007 | 27.32 | 27.49 | 27.16 | 27.48 | 1,497,634 | +0.17(+0.64%) |
Feb 15, 2007 | 26.81 | 27.38 | 26.73 | 27.30 | 1,736,900 | +0.51(+1.89%) |
Feb 14, 2007 | 26.63 | 27.22 | 26.49 | 26.79 | 1,777,411 | +0.13(+0.50%) |
Feb 13, 2007 | 25.96 | 27.01 | 25.94 | 26.66 | 3,306,687 | +0.75(+2.90%) |
Feb 12, 2007 | 24.66 | 26.17 | 24.59 | 25.91 | 4,197,356 | +1.46(+5.99%) |
Feb 09, 2007 | 24.98 | 25.15 | 24.36 | 24.45 | 2,122,752 | -0.61(-2.45%) |
Feb 08, 2007 | 24.02 | 25.35 | 23.82 | 25.06 | 5,806,312 | +2.45(+10.83%) |
Feb 07, 2007 | 22.42 | 22.73 | 22.38 | 22.61 | 1,776,242 | +0.22(+0.97%) |
Feb 06, 2007 | 22.90 | 23.11 | 22.34 | 22.40 | 2,244,749 | -0.46(-2.01%) |
Feb 05, 2007 | 22.78 | 23.32 | 22.74 | 22.86 | 1,539,813 | +0.08(+0.35%) |
Feb 02, 2007 | 22.89 | 22.96 | 22.69 | 22.78 | 1,541,515 | -0.09(-0.39%) |
Feb 01, 2007 | 22.89 | 23.18 | 22.64 | 22.87 | 1,932,852 | +0.06(+0.28%) |
Jan 31, 2007 | 22.89 | 22.99 | 22.44 | 22.80 | 2,966,329 | -0.18(-0.78%) |
Jan 30, 2007 | 23.00 | 23.13 | 22.79 | 22.98 | 1,132,777 | +0.03(+0.12%) |
Jan 29, 2007 | 23.10 | 23.27 | 22.73 | 22.96 | 1,683,751 | -0.25(-1.07%) |
Jan 26, 2007 | 22.98 | 23.32 | 22.68 | 23.20 | 1,207,299 | +0.30(+1.32%) |
Jan 25, 2007 | 23.47 | 23.72 | 22.82 | 22.90 | 1,810,855 | -0.63(-2.67%) |
Jan 24, 2007 | 23.52 | 23.57 | 23.33 | 23.53 | 2,531,679 | +0.12(+0.50%) |
Jan 23, 2007 | 23.16 | 23.86 | 23.14 | 23.42 | 1,352,183 | +0.14(+0.61%) |
Jan 22, 2007 | 23.50 | 23.52 | 23.06 | 23.27 | 761,300 | -0.20(-0.83%) |
Jan 19, 2007 | 23.08 | 23.50 | 23.01 | 23.47 | 705,881 | +0.33(+1.44%) |
Jan 18, 2007 | 23.42 | 23.82 | 23.05 | 23.14 | 1,074,710 | -0.29(-1.24%) |
Jan 17, 2007 | 23.61 | 23.80 | 23.36 | 23.43 | 1,513,522 | -0.19(-0.78%) |
Jan 16, 2007 | 23.99 | 24.29 | 23.48 | 23.61 | 1,340,645 | -0.35(-1.46%) |
Jan 12, 2007 | 23.78 | 24.07 | 23.52 | 23.96 | 1,154,718 | +0.18(+0.76%) |
Jan 11, 2007 | 23.37 | 23.87 | 23.36 | 23.78 | 1,401,928 | +0.49(+2.11%) |
Jan 10, 2007 | 23.32 | 23.55 | 23.01 | 23.29 | 846,036 | -0.26(-1.12%) |
Jan 09, 2007 | 23.48 | 23.60 | 23.09 | 23.55 | 1,022,885 | +0.20(+0.86%) |
Jan 08, 2007 | 22.58 | 23.44 | 22.34 | 23.35 | 1,406,656 | +0.79(+3.52%) |
Jan 05, 2007 | 22.89 | 22.99 | 22.51 | 22.56 | 1,293,170 | -0.59(-2.54%) |
Jan 04, 2007 | 22.89 | 23.19 | 22.52 | 23.15 | 1,460,373 | +0.15(+0.64%) |
Jan 03, 2007 | 23.11 | 23.56 | 22.96 | 23.00 | 1,825,419 | -0.11(-0.48%) |
Dec 29, 2006 | 23.61 | 23.79 | 23.11 | 23.11 | 707,205 | -0.50(-2.13%) |
Dec 28, 2006 | 23.66 | 23.79 | 23.42 | 23.61 | 705,125 | -0.23(-0.98%) |
Dec 27, 2006 | 23.27 | 23.92 | 23.26 | 23.84 | 884,811 | +0.67(+2.90%) |
Dec 26, 2006 | 22.91 | 23.27 | 22.77 | 23.17 | 549,271 | +0.15(+0.67%) |
Dec 22, 2006 | 23.06 | 23.17 | 22.77 | 23.02 | 559,106 | -0.10(-0.41%) |
Dec 21, 2006 | 23.18 | 23.47 | 23.05 | 23.11 | 1,032,531 | -0.07(-0.32%) |
Dec 20, 2006 | 22.96 | 23.46 | 22.96 | 23.19 | 1,159,257 | +0.23(+1.01%) |
Dec 19, 2006 | 22.78 | 23.11 | 22.48 | 22.96 | 886,324 | +0.19(+0.81%) |
Dec 18, 2006 | 23.33 | 23.35 | 22.70 | 22.77 | 1,329,675 | -0.60(-2.56%) |
Dec 15, 2006 | 23.15 | 23.39 | 22.98 | 23.37 | 1,592,016 | +0.22(+0.96%) |
Dec 14, 2006 | 22.68 | 23.27 | 22.68 | 23.15 | 1,202,193 | +0.47(+2.07%) |
Dec 13, 2006 | 22.31 | 22.69 | 22.24 | 22.68 | 1,367,314 | +0.66(+3.00%) |
Dec 12, 2006 | 22.44 | 22.44 | 21.78 | 22.02 | 1,715,148 | -0.43(-1.91%) |
Dec 11, 2006 | 22.81 | 22.92 | 22.41 | 22.44 | 1,791,184 | -0.37(-1.62%) |
Dec 08, 2006 | 23.00 | 23.18 | 22.39 | 22.81 | 7,064,870 | -0.56(-2.40%) |
Dec 07, 2006 | 23.53 | 24.01 | 23.35 | 23.37 | 1,807,828 | -0.15(-0.65%) |
Dec 06, 2006 | 23.15 | 23.64 | 22.85 | 23.53 | 1,339,510 | +0.34(+1.48%) |
Dec 05, 2006 | 22.81 | 23.18 | 22.73 | 23.18 | 1,395,686 | +0.41(+1.81%) |
Dec 04, 2006 | 22.16 | 22.77 | 22.09 | 22.77 | 984,867 | +0.61(+2.74%) |
Dec 01, 2006 | 22.06 | 22.64 | 21.61 | 22.16 | 1,941,174 | -0.31(-1.36%) |
Nov 30, 2006 | 22.66 | 22.66 | 22.02 | 22.47 | 1,147,909 | +0.10(+0.45%) |
Nov 29, 2006 | 21.94 | 22.49 | 21.89 | 22.37 | 1,307,923 | +0.43(+1.95%) |
Nov 28, 2006 | 22.71 | 22.71 | 21.69 | 21.94 | 1,958,386 | -0.77(-3.38%) |
Nov 27, 2006 | 23.04 | 23.04 | 22.47 | 22.71 | 3,213,161 | -0.12(-0.51%) |
Nov 24, 2006 | 22.44 | 22.95 | 22.31 | 22.82 | 572,725 | +0.34(+1.53%) |
Nov 22, 2006 | 22.58 | 22.60 | 22.44 | 22.48 | 1,730,091 | +0.01(+0.05%) |
Nov 21, 2006 | 22.48 | 22.67 | 22.23 | 22.47 | 1,740,683 | -0.01(-0.05%) |
Nov 20, 2006 | 21.90 | 22.52 | 21.90 | 22.48 | 2,877,621 | +0.66(+3.03%) |
Nov 17, 2006 | 22.05 | 22.11 | 21.67 | 21.82 | 1,507,469 | -0.23(-1.03%) |
Nov 16, 2006 | 22.20 | 22.51 | 22.04 | 22.05 | 1,535,841 | -0.09(-0.41%) |
Nov 15, 2006 | 21.81 | 22.35 | 21.77 | 22.14 | 2,317,191 | +0.46(+2.12%) |
Nov 14, 2006 | 21.31 | 21.68 | 21.31 | 21.68 | 1,895,591 | +0.40(+1.86%) |
Nov 13, 2006 | 21.36 | 21.44 | 21.12 | 21.28 | 2,938,715 | +0.32(+1.54%) |
Nov 10, 2006 | 20.89 | 20.96 | 20.64 | 20.96 | 5,698,311 | +0.07(+0.35%) |
Nov 09, 2006 | 21.39 | 21.39 | 20.62 | 20.88 | 6,884,238 | -1.05(-4.77%) |
Nov 08, 2006 | 21.52 | 22.11 | 21.43 | 21.93 | 1,260,827 | +0.41(+1.89%) |
Nov 07, 2006 | 21.18 | 21.82 | 21.18 | 21.52 | 2,108,755 | +0.41(+1.95%) |
Nov 06, 2006 | 20.13 | 21.20 | 20.12 | 21.11 | 2,427,272 | +0.98(+4.89%) |
Nov 03, 2006 | 20.06 | 20.45 | 19.59 | 20.13 | 1,342,915 | +0.22(+1.09%) |
Nov 02, 2006 | 19.94 | 20.04 | 19.58 | 19.91 | 1,594,853 | -0.02(-0.11%) |
Nov 01, 2006 | 20.05 | 20.52 | 19.88 | 19.93 | 2,281,821 | +0.05(+0.27%) |
Oct 31, 2006 | 21.20 | 21.22 | 19.67 | 19.88 | 5,650,269 | -2.11(-9.62%) |
Oct 30, 2006 | 22.23 | 22.71 | 21.66 | 21.99 | 1,578,020 | -0.23(-1.05%) |
Oct 27, 2006 | 23.41 | 23.57 | 22.07 | 22.23 | 1,789,671 | -1.44(-6.10%) |
Oct 26, 2006 | 23.34 | 23.79 | 22.69 | 23.67 | 1,249,289 | +0.43(+1.87%) |
Oct 25, 2006 | 22.95 | 23.32 | 22.89 | 23.24 | 1,034,423 | +0.28(+1.22%) |
Oct 24, 2006 | 22.52 | 23.05 | 22.39 | 22.96 | 859,276 | +0.29(+1.28%) |
Oct 23, 2006 | 22.48 | 22.88 | 22.24 | 22.67 | 909,021 | +0.00(+0.00%) |
Oct 20, 2006 | 23.25 | 23.25 | 22.63 | 22.67 | 870,436 | -0.59(-2.52%) |
Oct 19, 2006 | 23.24 | 23.50 | 22.99 | 23.25 | 1,355,588 | +0.02(+0.07%) |
Oct 18, 2006 | 22.95 | 23.44 | 22.95 | 23.24 | 2,714,769 | +0.34(+1.48%) |
Oct 17, 2006 | 22.70 | 22.97 | 22.41 | 22.90 | 1,745,411 | +0.07(+0.30%) |
Oct 16, 2006 | 22.13 | 22.90 | 21.99 | 22.83 | 1,205,408 | +0.68(+3.08%) |
Oct 13, 2006 | 22.23 | 22.27 | 21.89 | 22.15 | 994,513 | -0.08(-0.38%) |
Oct 12, 2006 | 21.79 | 22.25 | 21.58 | 22.23 | 972,195 | +0.54(+2.51%) |
Oct 11, 2006 | 21.32 | 21.89 | 21.21 | 21.69 | 1,121,996 | +0.15(+0.69%) |
Oct 10, 2006 | 21.31 | 21.64 | 21.16 | 21.54 | 894,268 | +0.38(+1.77%) |
Oct 09, 2006 | 21.14 | 21.30 | 20.94 | 21.16 | 734,820 | +0.28(+1.34%) |
Oct 06, 2006 | 20.88 | 21.24 | 20.58 | 20.88 | 1,037,071 | -0.09(-0.43%) |
Oct 05, 2006 | 20.47 | 21.08 | 20.47 | 20.97 | 1,670,700 | +0.73(+3.63%) |
Oct 04, 2006 | 19.69 | 20.28 | 19.64 | 20.24 | 1,124,455 | +0.46(+2.33%) |
Oct 03, 2006 | 20.10 | 20.30 | 19.59 | 19.78 | 1,472,856 | -0.29(-1.45%) |
Oct 02, 2006 | 20.15 | 20.57 | 19.92 | 20.07 | 2,099,109 | -0.13(-0.65%) |
Sep 29, 2006 | 20.62 | 20.70 | 20.20 | 20.20 | 1,607,715 | -0.46(-2.23%) |
Sep 28, 2006 | 20.82 | 21.07 | 20.50 | 20.66 | 1,061,281 | +0.05(+0.26%) |
Sep 27, 2006 | 20.42 | 20.74 | 20.38 | 20.61 | 1,189,520 | +0.04(+0.18%) |
Sep 26, 2006 | 20.45 | 20.99 | 20.31 | 20.57 | 1,249,478 | +0.13(+0.62%) |
Sep 25, 2006 | 19.97 | 20.61 | 19.57 | 20.44 | 1,225,646 | +0.56(+2.82%) |
Sep 22, 2006 | 20.03 | 20.14 | 19.62 | 19.88 | 1,433,893 | -0.25(-1.23%) |
Sep 21, 2006 | 19.86 | 20.56 | 19.75 | 20.13 | 1,940,229 | +0.38(+1.93%) |
Sep 20, 2006 | 19.28 | 19.99 | 19.28 | 19.75 | 1,979,759 | +0.63(+3.29%) |
Sep 19, 2006 | 19.40 | 19.40 | 18.47 | 19.12 | 1,451,483 | +0.17(+0.92%) |
Sep 18, 2006 | 19.09 | 19.22 | 18.61 | 18.95 | 1,824,284 | +0.30(+1.59%) |
Sep 15, 2006 | 19.31 | 19.56 | 18.54 | 18.65 | 2,667,673 | -0.57(-2.94%) |
Sep 14, 2006 | 19.27 | 19.37 | 19.03 | 19.22 | 758,841 | -0.05(-0.27%) |
Sep 13, 2006 | 18.90 | 19.47 | 18.82 | 19.27 | 1,786,455 | +0.47(+2.47%) |
Sep 12, 2006 | 18.39 | 18.95 | 18.25 | 18.81 | 1,595,799 | +0.33(+1.77%) |
Sep 11, 2006 | 19.06 | 19.08 | 18.29 | 18.48 | 1,385,283 | -0.71(-3.72%) |
Sep 08, 2006 | 19.70 | 19.82 | 19.08 | 19.19 | 911,858 | -0.43(-2.18%) |
Sep 07, 2006 | 19.61 | 19.94 | 19.13 | 19.62 | 1,007,564 | +0.01(+0.03%) |
Sep 06, 2006 | 20.39 | 20.60 | 19.56 | 19.61 | 1,289,577 | -1.00(-4.85%) |
Sep 05, 2006 | 20.29 | 20.69 | 20.10 | 20.61 | 1,440,134 | +0.27(+1.35%) |
Sep 01, 2006 | 20.44 | 20.57 | 20.15 | 20.34 | 546,623 | -0.03(-0.16%) |
Aug 31, 2006 | 20.07 | 20.62 | 20.06 | 20.37 | 1,135,047 | +0.38(+1.88%) |
Aug 30, 2006 | 20.03 | 20.25 | 19.77 | 20.00 | 1,004,538 | +0.01(+0.03%) |
Aug 29, 2006 | 20.15 | 20.18 | 19.23 | 19.99 | 973,897 | -0.10(-0.47%) |
Aug 28, 2006 | 20.03 | 20.31 | 19.84 | 20.09 | 596,178 | +0.10(+0.50%) |
Aug 25, 2006 | 19.48 | 20.09 | 19.33 | 19.98 | 1,132,020 | +0.51(+2.61%) |
Aug 24, 2006 | 19.56 | 19.73 | 19.18 | 19.48 | 1,145,828 | -0.06(-0.30%) |
Aug 23, 2006 | 19.88 | 20.35 | 19.37 | 19.54 | 831,851 | -0.24(-1.23%) |
Aug 22, 2006 | 19.60 | 19.82 | 19.50 | 19.78 | 1,064,118 | +0.10(+0.48%) |
Aug 21, 2006 | 20.14 | 20.14 | 19.50 | 19.68 | 1,231,131 | -0.63(-3.10%) |
Aug 18, 2006 | 20.52 | 20.53 | 20.05 | 20.31 | 1,304,141 | -0.21(-1.00%) |
Aug 17, 2006 | 20.66 | 20.88 | 20.17 | 20.52 | 904,103 | -0.15(-0.74%) |
Aug 16, 2006 | 20.05 | 20.78 | 20.03 | 20.67 | 1,194,627 | +0.72(+3.63%) |
Aug 15, 2006 | 19.33 | 19.96 | 19.14 | 19.95 | 1,547,189 | +1.04(+5.51%) |
Aug 14, 2006 | 19.15 | 19.50 | 18.86 | 18.91 | 1,134,101 | -0.12(-0.64%) |
Aug 11, 2006 | 19.09 | 19.19 | 18.85 | 19.03 | 1,414,033 | +0.09(+0.47%) |
Aug 10, 2006 | 18.68 | 19.13 | 18.36 | 18.94 | 1,240,967 | -0.02(-0.08%) |
Aug 09, 2006 | 19.74 | 19.94 | 18.91 | 18.95 | 1,310,950 | -0.51(-2.63%) |
Aug 08, 2006 | 19.26 | 19.76 | 19.13 | 19.47 | 1,868,354 | +0.40(+2.08%) |
Aug 07, 2006 | 19.01 | 19.20 | 18.65 | 19.07 | 894,835 | +0.05(+0.25%) |
Aug 04, 2006 | 19.66 | 20.23 | 18.59 | 19.02 | 1,531,680 | -0.42(-2.18%) |
Aug 03, 2006 | 18.78 | 19.59 | 18.68 | 19.45 | 1,173,821 | +0.47(+2.48%) |
Aug 02, 2006 | 18.83 | 19.18 | 18.83 | 18.98 | 1,117,078 | +0.32(+1.70%) |
Aug 01, 2006 | 18.77 | 18.77 | 18.24 | 18.66 | 1,771,324 | -0.22(-1.15%) |
Jul 31, 2006 | 19.30 | 19.32 | 18.35 | 18.87 | 1,787,023 | -0.53(-2.72%) |
Jul 28, 2006 | 18.19 | 19.42 | 18.16 | 19.40 | 2,083,599 | +1.44(+8.00%) |
Jul 27, 2006 | 18.54 | 18.84 | 17.81 | 17.97 | 1,390,390 | -0.48(-2.58%) |
Jul 26, 2006 | 18.65 | 19.12 | 17.87 | 18.44 | 4,049,930 | +1.49(+8.76%) |
Jul 25, 2006 | 16.92 | 17.37 | 16.88 | 16.96 | 2,634,005 | +0.44(+2.69%) |
Jul 24, 2006 | 15.54 | 16.67 | 15.26 | 16.51 | 972,195 | +0.98(+6.30%) |
Jul 21, 2006 | 16.18 | 16.18 | 15.45 | 15.53 | 1,608,850 | -0.65(-4.02%) |
Jul 20, 2006 | 17.16 | 17.28 | 16.16 | 16.18 | 1,356,533 | -0.94(-5.50%) |
Jul 19, 2006 | 16.04 | 17.13 | 15.94 | 17.12 | 1,149,611 | +1.07(+6.65%) |
Jul 18, 2006 | 15.83 | 16.11 | 15.65 | 16.06 | 1,078,871 | +0.39(+2.50%) |
Jul 17, 2006 | 15.99 | 16.17 | 15.55 | 15.67 | 1,198,977 | -0.42(-2.60%) |
Jul 14, 2006 | 16.24 | 16.39 | 15.72 | 16.08 | 1,198,788 | -0.15(-0.94%) |
Jul 13, 2006 | 16.92 | 17.08 | 16.20 | 16.24 | 1,253,829 | -1.02(-5.91%) |
Jul 12, 2006 | 17.43 | 17.76 | 17.17 | 17.26 | 1,492,338 | -0.24(-1.39%) |
Jul 11, 2006 | 17.29 | 17.52 | 17.09 | 17.50 | 1,139,397 | +0.37(+2.16%) |
Jul 10, 2006 | 17.33 | 17.71 | 16.99 | 17.13 | 1,069,225 | -0.08(-0.46%) |
Jul 07, 2006 | 17.31 | 17.81 | 17.09 | 17.21 | 1,138,641 | -0.10(-0.58%) |
Jul 06, 2006 | 17.79 | 17.90 | 17.15 | 17.31 | 1,743,142 | -0.48(-2.68%) |
Jul 05, 2006 | 18.66 | 18.66 | 17.67 | 17.79 | 1,857,006 | -0.82(-4.40%) |
Jul 03, 2006 | 18.69 | 18.84 | 18.51 | 18.61 | 602,231 | +0.10(+0.54%) |
Jun 30, 2006 | 18.56 | 18.95 | 18.19 | 18.50 | 2,958,007 | +0.45(+2.52%) |
Jun 29, 2006 | 16.85 | 18.10 | 16.85 | 18.05 | 1,621,712 | +1.52(+9.21%) |
Jun 28, 2006 | 16.51 | 16.63 | 15.81 | 16.53 | 1,116,511 | +0.10(+0.61%) |
Jun 27, 2006 | 16.78 | 17.26 | 16.34 | 16.43 | 1,946,281 | -0.35(-2.08%) |
Jun 26, 2006 | 15.97 | 17.08 | 15.91 | 16.78 | 2,815,393 | +0.90(+5.70%) |
Jun 23, 2006 | 15.07 | 16.03 | 15.07 | 15.87 | 2,007,185 | +0.65(+4.24%) |
Jun 22, 2006 | 15.09 | 15.54 | 14.93 | 15.23 | 1,724,038 | +0.13(+0.88%) |
Jun 21, 2006 | 14.48 | 15.31 | 14.48 | 15.09 | 1,082,087 | +0.61(+4.20%) |
Jun 20, 2006 | 14.34 | 14.64 | 14.12 | 14.49 | 1,080,006 | +0.12(+0.85%) |
Jun 19, 2006 | 14.68 | 14.77 | 14.29 | 14.36 | 1,247,019 | -0.23(-1.59%) |
Jun 16, 2006 | 15.10 | 15.25 | 14.32 | 14.60 | 2,552,863 | -0.50(-3.29%) |
Jun 15, 2006 | 14.39 | 15.21 | 14.39 | 15.09 | 1,066,010 | +0.88(+6.21%) |
Jun 14, 2006 | 13.88 | 14.34 | 13.80 | 14.21 | 1,761,110 | +0.16(+1.17%) |
Jun 13, 2006 | 14.75 | 15.07 | 13.89 | 14.05 | 2,957,061 | -0.91(-6.11%) |
Jun 12, 2006 | 15.98 | 15.98 | 14.95 | 14.96 | 1,790,616 | -1.05(-6.57%) |
Jun 09, 2006 | 16.72 | 16.94 | 15.94 | 16.01 | 1,661,999 | -0.59(-3.54%) |
Jun 08, 2006 | 16.92 | 16.95 | 15.52 | 16.60 | 2,327,594 | -0.74(-4.27%) |
Jun 07, 2006 | 17.93 | 18.39 | 17.34 | 17.34 | 1,122,185 | -0.62(-3.44%) |
Jun 06, 2006 | 18.08 | 18.69 | 17.37 | 17.96 | 1,440,134 | -0.12(-0.67%) |
Jun 05, 2006 | 19.42 | 19.54 | 18.04 | 18.08 | 1,989,973 | -1.28(-6.61%) |
Jun 02, 2006 | 18.46 | 19.59 | 18.46 | 19.36 | 3,984,108 | +0.93(+5.02%) |