Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.15 | 29.55 | 28.91 | 29.10 | 12,364,690 | -0.11(-0.37%) |
Feb 27, 2007 | 30.19 | 30.19 | 28.86 | 29.21 | 14,881,818 | -1.04(-3.44%) |
Feb 26, 2007 | 30.44 | 30.76 | 30.11 | 30.25 | 8,157,056 | -0.20(-0.64%) |
Feb 23, 2007 | 30.44 | 30.66 | 30.20 | 30.44 | 9,352,886 | +0.16(+0.52%) |
Feb 22, 2007 | 30.08 | 30.30 | 29.70 | 30.28 | 10,018,742 | +0.15(+0.48%) |
Feb 21, 2007 | 29.61 | 30.33 | 29.50 | 30.14 | 10,671,917 | +0.38(+1.27%) |
Feb 20, 2007 | 29.73 | 29.97 | 29.55 | 29.76 | 6,477,233 | -0.22(-0.74%) |
Feb 16, 2007 | 30.03 | 30.37 | 29.91 | 29.98 | 10,905,704 | -0.06(-0.21%) |
Feb 15, 2007 | 30.35 | 30.45 | 29.74 | 30.04 | 12,889,957 | -0.30(-1.00%) |
Feb 14, 2007 | 29.48 | 30.57 | 29.44 | 30.35 | 18,624,452 | +0.95(+3.22%) |
Feb 13, 2007 | 29.06 | 29.48 | 29.06 | 29.40 | 6,959,288 | +0.38(+1.33%) |
Feb 12, 2007 | 29.15 | 29.20 | 28.77 | 29.02 | 9,467,992 | -0.33(-1.14%) |
Feb 09, 2007 | 29.66 | 29.93 | 29.27 | 29.35 | 7,431,240 | -0.45(-1.50%) |
Feb 08, 2007 | 29.48 | 30.00 | 29.10 | 29.80 | 9,590,160 | +0.38(+1.29%) |
Feb 07, 2007 | 29.44 | 29.70 | 29.29 | 29.42 | 9,350,192 | -0.01(-0.04%) |
Feb 06, 2007 | 29.63 | 29.65 | 29.32 | 29.43 | 7,294,931 | -0.01(-0.02%) |
Feb 05, 2007 | 29.68 | 29.94 | 29.33 | 29.44 | 8,655,331 | -0.40(-1.33%) |
Feb 02, 2007 | 29.91 | 29.96 | 29.29 | 29.84 | 6,748,742 | +0.31(+1.05%) |
Feb 01, 2007 | 29.32 | 29.72 | 29.22 | 29.53 | 15,524,374 | +0.28(+0.95%) |
Jan 31, 2007 | 28.93 | 29.50 | 28.77 | 29.25 | 11,080,846 | +0.32(+1.11%) |
Jan 30, 2007 | 28.56 | 29.08 | 28.41 | 28.93 | 11,827,536 | +0.43(+1.51%) |
Jan 29, 2007 | 28.95 | 29.00 | 28.39 | 28.50 | 11,433,824 | -0.30(-1.03%) |
Jan 26, 2007 | 28.74 | 29.05 | 28.52 | 28.80 | 10,371,878 | +0.15(+0.53%) |
Jan 25, 2007 | 29.15 | 29.29 | 28.60 | 28.64 | 10,962,605 | -0.50(-1.73%) |
Jan 24, 2007 | 28.83 | 29.23 | 28.47 | 29.15 | 12,784,238 | +0.70(+2.46%) |
Jan 23, 2007 | 27.92 | 28.74 | 27.85 | 28.45 | 11,424,789 | +0.81(+2.92%) |
Jan 22, 2007 | 28.66 | 28.69 | 27.64 | 27.64 | 13,916,715 | -0.59(-2.10%) |
Jan 19, 2007 | 28.04 | 28.34 | 27.67 | 28.23 | 14,465,757 | +0.72(+2.61%) |
Jan 18, 2007 | 27.98 | 28.24 | 27.40 | 27.51 | 12,791,846 | -0.25(-0.91%) |
Jan 17, 2007 | 27.65 | 28.14 | 27.33 | 27.77 | 12,579,457 | +0.28(+1.01%) |
Jan 16, 2007 | 27.82 | 27.97 | 27.38 | 27.49 | 10,114,317 | -0.52(-1.87%) |
Jan 12, 2007 | 27.22 | 28.14 | 27.17 | 28.01 | 14,531,217 | +0.83(+3.06%) |
Jan 11, 2007 | 27.12 | 27.91 | 27.08 | 27.18 | 16,030,304 | -0.03(-0.12%) |
Jan 10, 2007 | 27.19 | 27.41 | 26.54 | 27.21 | 21,995,902 | -0.33(-1.21%) |
Jan 09, 2007 | 28.08 | 28.16 | 27.45 | 27.55 | 17,552,690 | -1.05(-3.68%) |
Jan 08, 2007 | 29.03 | 29.14 | 28.35 | 28.60 | 10,926,467 | -0.08(-0.26%) |
Jan 05, 2007 | 28.74 | 28.93 | 28.35 | 28.68 | 13,760,911 | -0.20(-0.68%) |
Jan 04, 2007 | 29.34 | 29.34 | 28.62 | 28.87 | 11,783,315 | -0.61(-2.05%) |
Jan 03, 2007 | 30.81 | 30.83 | 29.34 | 29.48 | 10,842,780 | -1.33(-4.32%) |
Dec 29, 2006 | 30.91 | 30.98 | 30.64 | 30.81 | 4,504,550 | -0.25(-0.79%) |
Dec 28, 2006 | 31.36 | 31.39 | 30.90 | 31.05 | 4,308,962 | -0.16(-0.51%) |
Dec 27, 2006 | 30.70 | 31.27 | 30.57 | 31.21 | 5,024,428 | +0.50(+1.64%) |
Dec 26, 2006 | 30.84 | 31.22 | 30.31 | 30.71 | 5,689,333 | -0.29(-0.94%) |
Dec 22, 2006 | 31.39 | 31.50 | 30.93 | 31.00 | 5,171,674 | -0.33(-1.07%) |
Dec 21, 2006 | 31.86 | 31.97 | 31.10 | 31.33 | 6,875,066 | -0.16(-0.52%) |
Dec 20, 2006 | 31.56 | 31.68 | 31.25 | 31.50 | 8,538,517 | -0.12(-0.38%) |
Dec 19, 2006 | 31.16 | 31.75 | 30.49 | 31.62 | 9,795,575 | +0.26(+0.83%) |
Dec 18, 2006 | 32.27 | 32.35 | 31.22 | 31.36 | 12,099,996 | -1.40(-4.28%) |
Dec 15, 2006 | 32.76 | 32.89 | 32.33 | 32.76 | 9,297,728 | +0.00(+0.00%) |
Dec 14, 2006 | 32.05 | 33.06 | 31.83 | 32.76 | 10,933,917 | +1.16(+3.67%) |
Dec 13, 2006 | 31.60 | 31.84 | 31.22 | 31.60 | 6,688,512 | +0.43(+1.38%) |
Dec 12, 2006 | 31.15 | 31.46 | 30.87 | 31.17 | 6,329,353 | +0.13(+0.41%) |
Dec 11, 2006 | 30.88 | 31.36 | 30.80 | 31.04 | 4,733,423 | -0.20(-0.63%) |
Dec 08, 2006 | 31.54 | 31.65 | 31.16 | 31.24 | 5,947,370 | +0.08(+0.26%) |
Dec 07, 2006 | 31.72 | 31.85 | 31.15 | 31.15 | 5,474,091 | -0.47(-1.48%) |
Dec 06, 2006 | 31.77 | 32.15 | 31.60 | 31.62 | 5,951,015 | -0.29(-0.91%) |
Dec 05, 2006 | 31.68 | 32.02 | 31.36 | 31.91 | 6,366,759 | +0.42(+1.32%) |
Dec 04, 2006 | 31.46 | 31.55 | 31.02 | 31.50 | 6,123,621 | -0.31(-0.97%) |
Dec 01, 2006 | 31.24 | 31.81 | 31.05 | 31.80 | 6,389,900 | +0.04(+0.14%) |
Nov 30, 2006 | 31.26 | 31.99 | 31.26 | 31.76 | 10,732,147 | +0.21(+0.66%) |
Nov 29, 2006 | 30.54 | 31.65 | 30.49 | 31.55 | 10,906,179 | +1.16(+3.82%) |
Nov 28, 2006 | 30.25 | 30.88 | 30.23 | 30.39 | 7,460,563 | +0.17(+0.56%) |
Nov 27, 2006 | 30.64 | 30.66 | 30.03 | 30.22 | 9,108,163 | -0.03(-0.08%) |
Nov 24, 2006 | 30.28 | 30.63 | 30.25 | 30.25 | 3,913,031 | +0.01(+0.04%) |
Nov 22, 2006 | 30.62 | 30.69 | 29.91 | 30.23 | 5,704,073 | -0.38(-1.26%) |
Nov 21, 2006 | 29.97 | 30.68 | 29.76 | 30.62 | 8,356,876 | +0.88(+2.95%) |
Nov 20, 2006 | 29.47 | 30.16 | 28.92 | 29.74 | 5,785,542 | -0.22(-0.74%) |
Nov 17, 2006 | 29.51 | 30.11 | 29.34 | 29.96 | 8,434,066 | +0.18(+0.59%) |
Nov 16, 2006 | 31.07 | 31.07 | 29.78 | 29.79 | 8,205,351 | -0.92(-3.00%) |
Nov 15, 2006 | 30.71 | 30.81 | 30.28 | 30.71 | 7,124,386 | +0.30(+0.98%) |
Nov 14, 2006 | 30.60 | 30.63 | 30.11 | 30.41 | 5,362,666 | +0.03(+0.08%) |
Nov 13, 2006 | 30.69 | 30.75 | 30.17 | 30.39 | 5,902,673 | -0.31(-1.01%) |
Nov 10, 2006 | 30.96 | 30.96 | 30.52 | 30.69 | 7,171,460 | -0.26(-0.84%) |
Nov 09, 2006 | 31.12 | 31.53 | 30.83 | 30.95 | 8,359,729 | +0.05(+0.16%) |
Nov 08, 2006 | 30.03 | 31.01 | 29.90 | 30.90 | 8,694,004 | +0.85(+2.83%) |
Nov 07, 2006 | 30.61 | 30.68 | 29.90 | 30.05 | 8,847,432 | -0.57(-1.85%) |
Nov 06, 2006 | 29.68 | 30.64 | 29.56 | 30.62 | 8,407,121 | +0.80(+2.69%) |
Nov 03, 2006 | 29.86 | 30.10 | 29.51 | 29.82 | 6,982,212 | +0.36(+1.22%) |
Nov 02, 2006 | 29.03 | 29.76 | 28.83 | 29.46 | 8,410,449 | +0.26(+0.89%) |
Nov 01, 2006 | 29.35 | 29.86 | 28.93 | 29.20 | 6,608,946 | -0.42(-1.41%) |
Oct 31, 2006 | 29.23 | 29.65 | 28.67 | 29.62 | 9,718,386 | +0.38(+1.32%) |
Oct 30, 2006 | 29.97 | 29.98 | 29.09 | 29.23 | 7,926,868 | -0.85(-2.83%) |
Oct 27, 2006 | 30.21 | 30.62 | 29.96 | 30.08 | 6,998,220 | -0.21(-0.69%) |
Oct 26, 2006 | 31.36 | 31.48 | 30.16 | 30.29 | 8,318,678 | -0.58(-1.88%) |
Oct 25, 2006 | 29.84 | 30.98 | 29.84 | 30.87 | 8,922,085 | +0.83(+2.75%) |
Oct 24, 2006 | 29.05 | 30.10 | 28.88 | 30.04 | 8,440,247 | +0.78(+2.65%) |
Oct 23, 2006 | 28.71 | 29.36 | 28.52 | 29.27 | 12,174,649 | -0.40(-1.34%) |
Oct 20, 2006 | 30.21 | 30.21 | 29.44 | 29.67 | 7,943,510 | -0.54(-1.78%) |
Oct 19, 2006 | 29.34 | 30.30 | 29.15 | 30.20 | 7,923,698 | +0.97(+3.32%) |
Oct 18, 2006 | 29.27 | 30.20 | 29.12 | 29.23 | 9,945,357 | -0.03(-0.11%) |
Oct 17, 2006 | 30.25 | 30.26 | 29.22 | 29.26 | 9,463,043 | -0.91(-3.01%) |
Oct 16, 2006 | 29.30 | 30.23 | 29.22 | 30.17 | 8,955,211 | +0.73(+2.46%) |
Oct 13, 2006 | 28.65 | 29.60 | 28.64 | 29.44 | 9,525,492 | +0.95(+3.32%) |
Oct 12, 2006 | 28.25 | 28.62 | 28.20 | 28.50 | 13,986,772 | +0.32(+1.14%) |
Oct 11, 2006 | 28.53 | 28.60 | 28.12 | 28.18 | 9,092,313 | -0.57(-1.98%) |
Oct 10, 2006 | 28.29 | 29.07 | 28.16 | 28.74 | 8,391,112 | +0.30(+1.04%) |
Oct 09, 2006 | 29.05 | 29.22 | 28.37 | 28.45 | 6,983,480 | -0.32(-1.10%) |
Oct 06, 2006 | 28.42 | 28.91 | 28.13 | 28.76 | 10,234,776 | -0.04(-0.15%) |
Oct 05, 2006 | 28.75 | 29.24 | 28.30 | 28.81 | 11,796,629 | +0.57(+2.03%) |
Oct 04, 2006 | 28.39 | 28.56 | 27.60 | 28.23 | 17,102,710 | -0.15(-0.51%) |
Oct 03, 2006 | 28.88 | 29.44 | 28.32 | 28.38 | 12,743,028 | -1.41(-4.72%) |
Oct 02, 2006 | 30.28 | 30.53 | 29.75 | 29.79 | 6,633,038 | -0.57(-1.87%) |
Sep 29, 2006 | 29.95 | 30.43 | 29.71 | 30.35 | 8,364,009 | +0.34(+1.14%) |
Sep 28, 2006 | 30.28 | 30.74 | 30.00 | 30.01 | 11,268,826 | -0.05(-0.17%) |
Sep 27, 2006 | 29.43 | 30.13 | 29.28 | 30.06 | 10,951,827 | +0.63(+2.14%) |
Sep 26, 2006 | 28.46 | 29.47 | 28.40 | 29.43 | 11,989,364 | +0.74(+2.60%) |
Sep 25, 2006 | 28.38 | 28.98 | 27.79 | 28.69 | 12,584,846 | +0.15(+0.53%) |
Sep 22, 2006 | 28.75 | 28.89 | 28.33 | 28.54 | 9,523,748 | -0.17(-0.59%) |
Sep 21, 2006 | 28.01 | 28.81 | 28.00 | 28.71 | 9,350,667 | +0.71(+2.52%) |
Sep 20, 2006 | 28.17 | 28.61 | 27.97 | 28.00 | 13,054,162 | -0.44(-1.55%) |
Sep 19, 2006 | 28.90 | 29.05 | 28.28 | 28.44 | 12,582,785 | -0.49(-1.68%) |
Sep 18, 2006 | 28.18 | 29.09 | 27.88 | 28.93 | 13,540,121 | +1.14(+4.09%) |
Sep 15, 2006 | 28.06 | 28.19 | 27.77 | 27.79 | 12,534,918 | -0.27(-0.97%) |
Sep 14, 2006 | 29.14 | 29.33 | 27.95 | 28.06 | 13,756,314 | -0.90(-3.09%) |
Sep 13, 2006 | 28.95 | 29.34 | 28.92 | 28.96 | 10,835,013 | +0.19(+0.66%) |
Sep 12, 2006 | 28.77 | 29.26 | 28.77 | 28.77 | 10,143,005 | -0.17(-0.59%) |
Sep 11, 2006 | 29.05 | 29.29 | 28.40 | 28.94 | 12,363,898 | -0.58(-1.97%) |
Sep 08, 2006 | 30.30 | 30.57 | 29.47 | 29.52 | 7,900,715 | -0.66(-2.17%) |
Sep 07, 2006 | 30.04 | 30.39 | 29.50 | 30.18 | 9,944,247 | +0.03(+0.10%) |
Sep 06, 2006 | 31.48 | 31.72 | 30.03 | 30.15 | 10,736,902 | -2.08(-6.44%) |
Sep 05, 2006 | 32.36 | 32.74 | 32.05 | 32.22 | 6,261,040 | -0.26(-0.80%) |
Sep 01, 2006 | 32.49 | 32.49 | 32.02 | 32.48 | 3,576,854 | +0.31(+0.96%) |
Aug 31, 2006 | 32.54 | 32.65 | 32.00 | 32.17 | 5,773,813 | -0.50(-1.53%) |
Aug 30, 2006 | 33.15 | 33.40 | 32.22 | 32.67 | 6,436,815 | -0.48(-1.45%) |
Aug 29, 2006 | 33.21 | 33.21 | 32.69 | 33.15 | 4,804,748 | -0.06(-0.17%) |
Aug 28, 2006 | 33.07 | 33.62 | 33.05 | 33.21 | 4,611,854 | -0.49(-1.46%) |
Aug 25, 2006 | 33.41 | 33.91 | 33.28 | 33.70 | 5,896,650 | +0.38(+1.14%) |
Aug 24, 2006 | 33.15 | 33.38 | 32.87 | 33.32 | 3,360,185 | +0.21(+0.63%) |
Aug 23, 2006 | 33.63 | 33.75 | 32.85 | 33.11 | 3,292,823 | -0.52(-1.54%) |
Aug 22, 2006 | 33.36 | 33.64 | 33.22 | 33.63 | 3,449,420 | +0.27(+0.81%) |
Aug 21, 2006 | 33.44 | 33.62 | 33.12 | 33.36 | 4,485,213 | +0.28(+0.86%) |
Aug 18, 2006 | 32.65 | 33.14 | 32.33 | 33.07 | 5,288,329 | +0.64(+1.96%) |
Aug 17, 2006 | 32.42 | 32.73 | 32.09 | 32.44 | 6,203,029 | +0.01(+0.04%) |
Aug 16, 2006 | 32.93 | 33.12 | 32.25 | 32.42 | 5,115,248 | +16.05(+98.02%) |
Aug 15, 2006 | 16.25 | 16.40 | 16.08 | 16.37 | 7,348,662 | +0.22(+1.39%) |
Aug 14, 2006 | 16.42 | 16.48 | 16.10 | 16.15 | 9,480,478 | -0.44(-2.65%) |
Aug 11, 2006 | 16.63 | 16.67 | 16.45 | 16.59 | 5,967,499 | -0.08(-0.47%) |
Aug 10, 2006 | 16.62 | 16.72 | 16.51 | 16.67 | 7,893,900 | -0.10(-0.62%) |
Aug 09, 2006 | 16.78 | 17.09 | 16.65 | 16.77 | 9,259,530 | +0.15(+0.87%) |
Aug 08, 2006 | 16.88 | 16.92 | 16.59 | 16.63 | 8,974,548 | -0.29(-1.74%) |
Aug 07, 2006 | 16.70 | 17.05 | 16.62 | 16.92 | 8,672,449 | +0.32(+1.95%) |
Aug 04, 2006 | 16.80 | 16.99 | 16.41 | 16.60 | 9,514,397 | -0.27(-1.59%) |
Aug 03, 2006 | 16.70 | 17.00 | 16.69 | 16.87 | 8,478,445 | -0.12(-0.69%) |
Aug 02, 2006 | 17.19 | 17.49 | 16.91 | 16.98 | 9,642,464 | -0.02(-0.09%) |
Aug 01, 2006 | 16.98 | 17.14 | 16.88 | 17.00 | 6,994,575 | +0.00(+0.03%) |
Jul 31, 2006 | 16.83 | 17.10 | 16.76 | 17.00 | 7,423,474 | +0.18(+1.08%) |
Jul 28, 2006 | 16.72 | 16.93 | 16.56 | 16.81 | 7,473,559 | -0.01(-0.07%) |
Jul 27, 2006 | 17.05 | 17.18 | 16.72 | 16.82 | 10,838,500 | +0.02(+0.09%) |
Jul 26, 2006 | 16.32 | 16.95 | 16.31 | 16.81 | 14,462,112 | +0.41(+2.47%) |
Jul 25, 2006 | 16.37 | 16.46 | 16.21 | 16.40 | 10,149,345 | +0.10(+0.64%) |
Jul 24, 2006 | 15.71 | 16.35 | 15.74 | 16.30 | 10,246,981 | +0.60(+3.80%) |
Jul 21, 2006 | 15.79 | 16.06 | 15.68 | 15.70 | 10,543,375 | +0.01(+0.06%) |
Jul 20, 2006 | 15.86 | 15.98 | 15.69 | 15.69 | 9,125,440 | -0.22(-1.38%) |
Jul 19, 2006 | 15.80 | 15.96 | 15.58 | 15.91 | 10,549,714 | +0.12(+0.74%) |
Jul 18, 2006 | 15.73 | 15.91 | 15.50 | 15.80 | 11,093,050 | +0.18(+1.18%) |
Jul 17, 2006 | 16.00 | 16.12 | 15.53 | 15.61 | 11,805,029 | -0.66(-4.03%) |
Jul 14, 2006 | 16.25 | 16.36 | 15.94 | 16.27 | 10,009,549 | +0.12(+0.72%) |
Jul 13, 2006 | 16.32 | 16.41 | 16.11 | 16.15 | 9,615,203 | -0.12(-0.75%) |
Jul 12, 2006 | 16.18 | 16.40 | 16.15 | 16.27 | 10,856,886 | +0.18(+1.15%) |
Jul 11, 2006 | 16.27 | 16.40 | 15.98 | 16.09 | 11,186,565 | -0.15(-0.89%) |
Jul 10, 2006 | 16.19 | 16.41 | 16.07 | 16.23 | 6,605,617 | +0.05(+0.29%) |
Jul 07, 2006 | 16.47 | 16.54 | 16.10 | 16.19 | 9,695,720 | -0.18(-1.12%) |
Jul 06, 2006 | 16.49 | 16.64 | 16.24 | 16.37 | 10,904,753 | -0.16(-0.98%) |
Jul 05, 2006 | 16.25 | 16.56 | 15.96 | 16.53 | 13,027,693 | +0.03(+0.21%) |
Jul 03, 2006 | 16.18 | 16.55 | 16.18 | 16.50 | 3,434,046 | +0.32(+1.99%) |
Jun 30, 2006 | 16.17 | 16.34 | 16.17 | 16.18 | 9,226,879 | +0.05(+0.29%) |
Jun 29, 2006 | 16.16 | 16.33 | 16.04 | 16.13 | 14,139,090 | +0.11(+0.66%) |
Jun 28, 2006 | 15.75 | 16.10 | 15.66 | 16.02 | 10,922,822 | +0.42(+2.70%) |
Jun 27, 2006 | 15.77 | 15.93 | 15.54 | 15.60 | 11,162,473 | -0.17(-1.09%) |
Jun 26, 2006 | 15.35 | 15.80 | 15.24 | 15.77 | 10,778,904 | +0.52(+3.40%) |
Jun 23, 2006 | 15.21 | 15.44 | 15.18 | 15.25 | 10,756,398 | +0.31(+2.07%) |
Jun 22, 2006 | 14.80 | 15.02 | 14.67 | 14.94 | 8,259,399 | +0.14(+0.96%) |
Jun 21, 2006 | 14.55 | 15.03 | 14.50 | 14.80 | 11,103,511 | +0.24(+1.65%) |
Jun 20, 2006 | 14.74 | 14.88 | 14.55 | 14.56 | 9,722,031 | -0.09(-0.60%) |
Jun 19, 2006 | 15.30 | 15.30 | 14.62 | 14.65 | 11,606,271 | -0.61(-3.97%) |
Jun 16, 2006 | 15.26 | 15.38 | 14.98 | 15.26 | 10,912,678 | -0.08(-0.53%) |
Jun 15, 2006 | 14.87 | 15.38 | 14.83 | 15.34 | 13,239,448 | +0.61(+4.11%) |
Jun 14, 2006 | 14.49 | 14.78 | 14.39 | 14.73 | 13,856,644 | +0.21(+1.42%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.50 | 14.53 | 22,669,840 | -0.66(-4.32%) |
Jun 12, 2006 | 15.31 | 15.53 | 15.08 | 15.18 | 14,096,612 | -0.11(-0.69%) |
Jun 09, 2006 | 15.34 | 15.52 | 15.05 | 15.29 | 13,961,888 | -0.01(-0.05%) |
Jun 08, 2006 | 14.69 | 15.40 | 14.46 | 15.30 | 22,458,402 | +0.36(+2.39%) |
Jun 07, 2006 | 15.33 | 15.33 | 14.86 | 14.94 | 20,869,288 | -0.54(-3.49%) |
Jun 06, 2006 | 15.37 | 15.64 | 15.19 | 15.48 | 16,469,981 | +0.12(+0.77%) |
Jun 05, 2006 | 16.01 | 16.07 | 15.34 | 15.36 | 16,873,204 | -0.55(-3.47%) |
Jun 02, 2006 | 15.93 | 15.96 | 15.73 | 15.91 | 10,605,506 | +0.16(+1.02%) |
Jun 01, 2006 | 15.58 | 15.79 | 15.38 | 15.75 | 11,728,315 | +0.12(+0.80%) |
May 31, 2006 | 15.19 | 15.63 | 15.19 | 15.63 | 14,025,604 | +0.44(+2.92%) |
May 30, 2006 | 15.62 | 15.62 | 15.19 | 15.19 | 11,920,417 | -0.23(-1.49%) |
May 26, 2006 | 15.38 | 15.49 | 15.30 | 15.42 | 10,597,264 | -0.02(-0.13%) |
May 25, 2006 | 15.18 | 15.65 | 15.10 | 15.44 | 15,658,464 | +0.63(+4.26%) |
May 24, 2006 | 14.59 | 15.00 | 14.38 | 14.81 | 18,770,122 | +0.03(+0.21%) |
May 23, 2006 | 15.13 | 15.18 | 14.70 | 14.77 | 15,829,644 | +0.09(+0.60%) |
May 22, 2006 | 14.54 | 14.82 | 14.20 | 14.69 | 15,773,218 | -0.15(-1.01%) |
May 19, 2006 | 14.34 | 14.90 | 14.13 | 14.84 | 22,987,790 | +0.27(+1.82%) |
May 18, 2006 | 14.64 | 14.86 | 14.53 | 14.57 | 11,402,441 | -0.08(-0.52%) |
May 17, 2006 | 15.28 | 15.38 | 14.51 | 14.65 | 15,268,873 | -0.65(-4.24%) |
May 16, 2006 | 15.30 | 15.38 | 15.01 | 15.29 | 22,007,630 | -0.34(-2.20%) |
May 15, 2006 | 15.66 | 15.92 | 15.40 | 15.64 | 15,229,565 | -0.50(-3.08%) |
May 12, 2006 | 16.64 | 16.68 | 16.10 | 16.14 | 10,968,787 | -0.62(-3.72%) |
May 11, 2006 | 17.03 | 17.12 | 16.70 | 16.76 | 9,633,905 | -0.14(-0.82%) |
May 10, 2006 | 16.53 | 16.98 | 16.49 | 16.90 | 11,244,575 | +0.24(+1.44%) |
May 09, 2006 | 16.29 | 16.66 | 16.26 | 16.66 | 8,347,525 | +0.30(+1.83%) |
May 08, 2006 | 16.47 | 16.47 | 16.12 | 16.36 | 7,263,389 | -0.12(-0.73%) |
May 05, 2006 | 16.47 | 16.63 | 16.34 | 16.48 | 9,418,663 | +0.10(+0.59%) |
May 04, 2006 | 16.56 | 16.76 | 16.19 | 16.38 | 13,311,090 | -0.25(-1.48%) |
May 03, 2006 | 16.79 | 16.79 | 16.42 | 16.63 | 12,870,144 | -0.16(-0.94%) |
May 02, 2006 | 16.57 | 16.79 | 16.49 | 16.79 | 8,740,603 | +0.34(+2.04%) |
May 01, 2006 | 16.25 | 16.59 | 16.25 | 16.45 | 9,755,633 | +0.24(+1.51%) |
Apr 28, 2006 | 16.22 | 16.30 | 16.05 | 16.21 | 10,764,957 | +0.22(+1.37%) |
Apr 27, 2006 | 15.69 | 16.16 | 15.30 | 15.99 | 15,815,062 | +0.19(+1.18%) |
Apr 26, 2006 | 16.55 | 16.77 | 15.72 | 15.80 | 16,508,972 | -0.69(-4.16%) |
Apr 25, 2006 | 16.89 | 17.05 | 16.28 | 16.49 | 14,134,652 | -0.16(-0.98%) |
Apr 24, 2006 | 16.77 | 16.78 | 16.41 | 16.65 | 17,268,500 | -0.23(-1.36%) |
Apr 21, 2006 | 16.27 | 16.91 | 16.14 | 16.88 | 13,696,877 | +0.75(+4.64%) |
Apr 20, 2006 | 15.95 | 16.18 | 15.82 | 16.13 | 11,643,043 | -0.03(-0.20%) |
Apr 19, 2006 | 16.16 | 16.37 | 16.01 | 16.16 | 11,205,585 | -0.03(-0.19%) |
Apr 18, 2006 | 15.97 | 16.24 | 15.97 | 16.19 | 11,909,956 | +0.22(+1.39%) |
Apr 17, 2006 | 15.58 | 16.00 | 15.49 | 15.97 | 15,596,650 | +0.78(+5.13%) |
Apr 13, 2006 | 15.20 | 15.34 | 15.10 | 15.19 | 7,458,344 | -0.00(-0.03%) |
Apr 12, 2006 | 15.24 | 15.35 | 15.12 | 15.20 | 7,447,249 | +0.05(+0.32%) |
Apr 11, 2006 | 15.46 | 15.52 | 15.09 | 15.15 | 10,906,021 | -0.07(-0.49%) |
Apr 10, 2006 | 15.32 | 15.44 | 15.20 | 15.22 | 8,356,084 | +0.22(+1.44%) |
Apr 07, 2006 | 15.28 | 15.38 | 14.93 | 15.00 | 9,560,045 | -0.30(-1.94%) |
Apr 06, 2006 | 15.44 | 15.53 | 15.15 | 15.30 | 7,918,309 | -0.08(-0.50%) |
Apr 05, 2006 | 15.05 | 15.39 | 14.95 | 15.38 | 11,994,911 | +0.30(+1.98%) |
Apr 04, 2006 | 14.83 | 15.11 | 14.72 | 15.08 | 9,397,107 | +0.22(+1.46%) |
Apr 03, 2006 | 14.83 | 15.06 | 14.74 | 14.86 | 9,377,771 | +0.25(+1.71%) |
Mar 31, 2006 | 14.65 | 14.79 | 14.53 | 14.61 | 10,182,630 | -0.25(-1.71%) |
Mar 30, 2006 | 14.91 | 15.16 | 14.86 | 14.87 | 11,363,450 | -0.21(-1.41%) |
Mar 29, 2006 | 14.92 | 15.11 | 14.86 | 15.08 | 7,237,396 | +0.16(+1.07%) |
Mar 28, 2006 | 14.97 | 15.13 | 14.83 | 14.92 | 7,896,119 | +0.08(+0.56%) |
Mar 27, 2006 | 14.72 | 14.95 | 14.67 | 14.84 | 7,493,213 | +0.04(+0.29%) |
Mar 24, 2006 | 14.81 | 15.02 | 14.72 | 14.79 | 9,673,847 | -0.05(-0.33%) |
Mar 23, 2006 | 14.68 | 15.07 | 14.68 | 14.84 | 10,198,797 | +0.26(+1.75%) |
Mar 22, 2006 | 14.48 | 14.87 | 14.42 | 14.59 | 9,512,812 | +0.07(+0.51%) |
Mar 21, 2006 | 14.58 | 14.79 | 14.44 | 14.51 | 8,512,047 | -0.06(-0.43%) |
Mar 20, 2006 | 14.94 | 15.03 | 14.52 | 14.58 | 9,528,345 | -0.42(-2.80%) |
Mar 17, 2006 | 15.15 | 15.15 | 14.91 | 15.00 | 9,101,348 | -0.00(-0.02%) |
Mar 16, 2006 | 14.91 | 15.05 | 14.78 | 15.00 | 10,045,053 | +0.09(+0.58%) |
Mar 15, 2006 | 14.78 | 14.99 | 14.75 | 14.91 | 10,339,861 | +0.13(+0.89%) |
Mar 14, 2006 | 14.55 | 14.86 | 14.41 | 14.78 | 10,827,405 | +0.23(+1.59%) |
Mar 13, 2006 | 14.35 | 14.61 | 14.33 | 14.55 | 6,876,651 | +0.34(+2.36%) |
Mar 10, 2006 | 14.30 | 14.31 | 14.08 | 14.21 | 10,352,224 | +0.02(+0.16%) |
Mar 09, 2006 | 14.27 | 14.44 | 14.08 | 14.19 | 7,734,766 | -0.03(-0.22%) |
Mar 08, 2006 | 14.20 | 14.50 | 13.88 | 14.22 | 12,746,198 | -0.14(-0.95%) |
Mar 07, 2006 | 14.32 | 14.51 | 14.24 | 14.36 | 11,810,418 | -0.14(-0.97%) |
Mar 06, 2006 | 14.81 | 14.89 | 14.47 | 14.50 | 10,566,832 | -0.48(-3.23%) |
Mar 03, 2006 | 14.95 | 15.13 | 14.75 | 14.98 | 9,014,173 | +0.11(+0.76%) |
Mar 02, 2006 | 14.64 | 14.91 | 14.59 | 14.87 | 10,135,397 | +0.26(+1.77%) |