Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.02 | 16.02 | 15.37 | 15.44 | 9,450,103 | -0.28(-1.78%) |
Apr 27, 2007 | 15.90 | 15.90 | 15.69 | 15.72 | 6,070,902 | -0.17(-1.07%) |
Apr 26, 2007 | 15.80 | 16.01 | 15.78 | 15.89 | 10,980,501 | +0.08(+0.51%) |
Apr 25, 2007 | 15.99 | 15.99 | 15.71 | 15.81 | 12,566,644 | -0.03(-0.19%) |
Apr 24, 2007 | 15.75 | 15.98 | 15.49 | 15.84 | 17,215,478 | -0.25(-1.55%) |
Apr 23, 2007 | 16.12 | 16.21 | 15.76 | 16.09 | 13,089,179 | +0.11(+0.69%) |
Apr 20, 2007 | 15.92 | 15.99 | 15.60 | 15.98 | 12,004,052 | +0.36(+2.30%) |
Apr 19, 2007 | 15.65 | 15.88 | 15.45 | 15.62 | 12,762,277 | -0.11(-0.70%) |
Apr 18, 2007 | 16.01 | 16.08 | 15.70 | 15.73 | 10,709,007 | -0.37(-2.30%) |
Apr 17, 2007 | 16.40 | 16.40 | 15.90 | 16.10 | 17,778,442 | +0.10(+0.63%) |
Apr 16, 2007 | 15.18 | 16.25 | 15.18 | 16.00 | 34,014,424 | +0.99(+6.60%) |
Apr 13, 2007 | 15.48 | 15.48 | 15.00 | 15.01 | 8,498,200 | -0.34(-2.21%) |
Apr 12, 2007 | 15.26 | 15.40 | 15.16 | 15.35 | 10,252,920 | +0.05(+0.33%) |
Apr 11, 2007 | 15.00 | 15.35 | 14.94 | 15.30 | 11,540,300 | +0.30(+2.00%) |
Apr 10, 2007 | 14.90 | 15.13 | 14.86 | 15.00 | 8,498,220 | +0.06(+0.40%) |
Apr 09, 2007 | 14.98 | 15.02 | 14.84 | 14.94 | 11,992,955 | -0.03(-0.20%) |
Apr 05, 2007 | 14.80 | 15.01 | 14.74 | 14.97 | 11,151,230 | +0.12(+0.81%) |
Apr 04, 2007 | 14.85 | 14.99 | 14.72 | 14.85 | 9,502,200 | +0.06(+0.41%) |
Apr 03, 2007 | 14.70 | 14.87 | 14.64 | 14.79 | 9,996,840 | +0.20(+1.37%) |
Apr 02, 2007 | 14.52 | 14.62 | 14.39 | 14.59 | 6,915,500 | +0.05(+0.34%) |
Mar 30, 2007 | 14.51 | 14.59 | 14.38 | 14.54 | 6,552,900 | +0.00(+0.00%) |
Mar 29, 2007 | 14.47 | 14.58 | 14.38 | 14.54 | 12,463,544 | +0.16(+1.11%) |
Mar 28, 2007 | 14.31 | 14.49 | 14.30 | 14.38 | 12,543,672 | +0.07(+0.49%) |
Mar 27, 2007 | 14.19 | 14.51 | 14.07 | 14.31 | 19,925,388 | +0.09(+0.63%) |
Mar 26, 2007 | 14.65 | 14.68 | 13.88 | 14.22 | 33,660,660 | -1.00(-6.57%) |
Mar 23, 2007 | 15.55 | 15.65 | 14.89 | 15.22 | 12,525,800 | -0.37(-2.37%) |
Mar 22, 2007 | 15.40 | 15.70 | 15.39 | 15.59 | 11,493,600 | +0.21(+1.37%) |
Mar 21, 2007 | 15.11 | 15.47 | 15.02 | 15.38 | 9,723,411 | +0.26(+1.72%) |
Mar 20, 2007 | 15.00 | 15.17 | 14.94 | 15.12 | 5,976,618 | +0.07(+0.47%) |
Mar 19, 2007 | 14.96 | 15.11 | 14.82 | 15.05 | 8,218,912 | +0.22(+1.48%) |
Mar 16, 2007 | 14.91 | 15.05 | 14.72 | 14.83 | 14,581,250 | -0.15(-1.00%) |
Mar 15, 2007 | 15.21 | 15.24 | 14.90 | 14.98 | 11,824,100 | -0.26(-1.71%) |
Mar 14, 2007 | 15.03 | 15.25 | 14.99 | 15.24 | 10,152,210 | +0.16(+1.06%) |
Mar 13, 2007 | 15.16 | 15.37 | 14.99 | 15.08 | 11,808,900 | -0.08(-0.53%) |
Mar 12, 2007 | 15.31 | 15.64 | 15.12 | 15.16 | 15,414,000 | -0.61(-3.87%) |
Mar 09, 2007 | 15.50 | 15.84 | 15.43 | 15.77 | 8,511,700 | +0.30(+1.94%) |
Mar 08, 2007 | 15.98 | 16.05 | 15.38 | 15.47 | 9,699,400 | -0.48(-3.01%) |
Mar 07, 2007 | 15.62 | 15.96 | 15.60 | 15.95 | 10,970,500 | +0.25(+1.59%) |
Mar 06, 2007 | 15.51 | 15.73 | 15.28 | 15.70 | 18,272,300 | +0.19(+1.23%) |
Mar 05, 2007 | 15.79 | 15.94 | 15.45 | 15.51 | 11,815,000 | -0.48(-3.00%) |
Mar 02, 2007 | 16.17 | 16.28 | 15.95 | 15.99 | 6,984,500 | -0.22(-1.36%) |
Mar 01, 2007 | 16.15 | 16.44 | 16.00 | 16.21 | 10,066,418 | -0.10(-0.61%) |
Feb 28, 2007 | 16.08 | 16.62 | 16.08 | 16.31 | 10,319,300 | +0.31(+1.94%) |
Feb 27, 2007 | 16.41 | 16.74 | 15.85 | 16.00 | 11,731,700 | -0.79(-4.71%) |
Feb 26, 2007 | 17.08 | 17.12 | 16.74 | 16.79 | 7,752,382 | -0.33(-1.93%) |
Feb 23, 2007 | 17.15 | 17.15 | 16.92 | 17.12 | 3,964,400 | +0.02(+0.12%) |
Feb 22, 2007 | 17.11 | 17.15 | 17.00 | 17.10 | 6,056,800 | +0.06(+0.35%) |
Feb 21, 2007 | 16.87 | 17.13 | 16.85 | 17.04 | 8,374,000 | +0.08(+0.47%) |
Feb 20, 2007 | 17.00 | 17.02 | 16.87 | 16.96 | 6,519,900 | -0.05(-0.29%) |
Feb 16, 2007 | 16.98 | 17.05 | 16.86 | 17.01 | 7,743,300 | -0.05(-0.29%) |
Feb 15, 2007 | 17.29 | 17.30 | 16.81 | 17.06 | 11,839,900 | -0.15(-0.87%) |
Feb 14, 2007 | 17.05 | 17.32 | 17.04 | 17.21 | 4,276,526 | +0.09(+0.53%) |
Feb 13, 2007 | 17.20 | 17.29 | 17.01 | 17.12 | 7,814,387 | +0.08(+0.47%) |
Feb 12, 2007 | 17.20 | 17.21 | 16.95 | 17.04 | 8,378,308 | -0.33(-1.90%) |
Feb 09, 2007 | 17.47 | 17.63 | 17.31 | 17.37 | 5,934,700 | -0.12(-0.69%) |
Feb 08, 2007 | 17.25 | 17.50 | 17.24 | 17.49 | 8,160,400 | +0.13(+0.75%) |
Feb 07, 2007 | 17.60 | 17.62 | 17.24 | 17.36 | 19,115,500 | -0.14(-0.80%) |
Feb 06, 2007 | 18.00 | 18.04 | 17.37 | 17.50 | 22,318,500 | -0.58(-3.21%) |
Feb 05, 2007 | 18.11 | 18.24 | 17.96 | 18.08 | 8,269,200 | -0.18(-0.99%) |
Feb 02, 2007 | 18.14 | 18.47 | 18.05 | 18.26 | 13,369,100 | -0.07(-0.38%) |
Feb 01, 2007 | 18.15 | 18.47 | 18.05 | 18.33 | 14,427,700 | -0.12(-0.65%) |
Jan 31, 2007 | 18.59 | 18.59 | 18.19 | 18.45 | 10,419,400 | -0.14(-0.75%) |
Jan 30, 2007 | 17.95 | 18.69 | 17.91 | 18.59 | 20,481,400 | +0.62(+3.45%) |
Jan 29, 2007 | 17.47 | 18.04 | 17.42 | 17.97 | 10,992,600 | +0.50(+2.86%) |
Jan 26, 2007 | 17.65 | 17.65 | 17.32 | 17.47 | 6,786,000 | -0.17(-0.96%) |
Jan 25, 2007 | 17.72 | 17.75 | 17.55 | 17.64 | 8,439,400 | -0.05(-0.28%) |
Jan 24, 2007 | 17.71 | 17.88 | 17.57 | 17.69 | 9,308,600 | -0.01(-0.06%) |
Jan 23, 2007 | 17.96 | 17.99 | 17.64 | 17.70 | 9,076,700 | -0.37(-2.05%) |
Jan 22, 2007 | 18.09 | 18.15 | 17.86 | 18.07 | 8,599,200 | -0.12(-0.66%) |
Jan 19, 2007 | 18.10 | 18.22 | 18.00 | 18.19 | 10,242,300 | +0.10(+0.55%) |
Jan 18, 2007 | 18.21 | 18.33 | 18.08 | 18.09 | 4,802,900 | -0.11(-0.60%) |
Jan 17, 2007 | 18.12 | 18.34 | 17.98 | 18.20 | 7,535,000 | +0.08(+0.44%) |
Jan 16, 2007 | 18.37 | 18.42 | 18.04 | 18.12 | 12,302,800 | -0.09(-0.49%) |
Jan 12, 2007 | 18.05 | 18.39 | 18.01 | 18.21 | 14,442,200 | +0.17(+0.94%) |
Jan 11, 2007 | 17.61 | 18.06 | 17.61 | 18.04 | 13,905,700 | +0.21(+1.18%) |
Jan 10, 2007 | 17.79 | 17.95 | 17.58 | 17.83 | 18,982,800 | +0.23(+1.31%) |
Jan 09, 2007 | 18.20 | 18.43 | 17.56 | 17.60 | 48,631,300 | -0.21(-1.18%) |
Jan 08, 2007 | 17.40 | 18.41 | 17.14 | 17.81 | 15,467,700 | +0.71(+4.15%) |
Jan 05, 2007 | 17.15 | 17.30 | 17.01 | 17.10 | 14,840,800 | +0.04(+0.23%) |
Jan 04, 2007 | 16.74 | 17.10 | 16.61 | 17.06 | 11,239,100 | +0.15(+0.89%) |
Jan 03, 2007 | 17.28 | 17.43 | 16.75 | 16.91 | 13,131,400 | -0.27(-1.57%) |
Dec 29, 2006 | 17.10 | 17.35 | 17.05 | 17.18 | 7,788,400 | +0.02(+0.12%) |
Dec 28, 2006 | 17.01 | 17.20 | 17.00 | 17.16 | 7,974,500 | +0.12(+0.70%) |
Dec 27, 2006 | 16.88 | 17.10 | 16.83 | 17.04 | 9,034,000 | +0.11(+0.65%) |
Dec 26, 2006 | 16.78 | 16.95 | 16.70 | 16.93 | 6,393,100 | +0.15(+0.89%) |
Dec 22, 2006 | 16.83 | 16.97 | 16.71 | 16.78 | 9,684,500 | -0.03(-0.18%) |
Dec 21, 2006 | 16.92 | 16.98 | 16.49 | 16.81 | 16,010,500 | +0.13(+0.78%) |
Dec 20, 2006 | 16.19 | 16.76 | 16.11 | 16.68 | 15,270,100 | +0.57(+3.54%) |
Dec 19, 2006 | 15.92 | 16.19 | 15.67 | 16.11 | 12,263,500 | +0.12(+0.75%) |
Dec 18, 2006 | 16.25 | 16.27 | 15.98 | 15.99 | 9,560,000 | -0.30(-1.84%) |
Dec 15, 2006 | 16.49 | 16.53 | 16.25 | 16.29 | 10,906,500 | -0.18(-1.09%) |
Dec 14, 2006 | 16.25 | 16.77 | 16.25 | 16.47 | 11,993,800 | +0.20(+1.23%) |
Dec 13, 2006 | 16.50 | 16.50 | 16.24 | 16.27 | 7,459,500 | -0.24(-1.45%) |
Dec 12, 2006 | 16.65 | 16.65 | 16.35 | 16.51 | 10,463,800 | -0.13(-0.78%) |
Dec 11, 2006 | 16.71 | 16.85 | 16.45 | 16.64 | 8,710,700 | -0.07(-0.42%) |
Dec 08, 2006 | 16.95 | 17.04 | 16.49 | 16.71 | 12,543,600 | -0.23(-1.36%) |
Dec 07, 2006 | 17.23 | 17.29 | 16.64 | 16.94 | 17,937,100 | -0.05(-0.29%) |
Dec 06, 2006 | 16.78 | 17.27 | 16.75 | 16.99 | 27,888,500 | +0.43(+2.60%) |
Dec 05, 2006 | 16.22 | 16.59 | 16.18 | 16.56 | 17,917,600 | +0.62(+3.89%) |
Dec 04, 2006 | 15.85 | 16.06 | 15.80 | 15.94 | 8,205,200 | +0.18(+1.14%) |
Dec 01, 2006 | 15.82 | 15.94 | 15.72 | 15.76 | 8,612,200 | -0.06(-0.38%) |
Nov 30, 2006 | 15.86 | 15.99 | 15.78 | 15.82 | 13,289,100 | -0.03(-0.19%) |
Nov 29, 2006 | 16.10 | 16.11 | 15.83 | 15.85 | 16,131,100 | -0.22(-1.37%) |
Nov 28, 2006 | 15.95 | 16.16 | 15.90 | 16.07 | 8,353,400 | +0.12(+0.75%) |
Nov 27, 2006 | 16.41 | 16.44 | 15.88 | 15.95 | 11,033,500 | -0.54(-3.27%) |
Nov 24, 2006 | 16.30 | 16.53 | 16.30 | 16.49 | 2,167,500 | -0.04(-0.24%) |
Nov 22, 2006 | 16.57 | 16.67 | 16.46 | 16.53 | 5,646,300 | -0.03(-0.18%) |
Nov 21, 2006 | 16.34 | 16.57 | 16.23 | 16.56 | 10,511,900 | +0.39(+2.41%) |
Nov 20, 2006 | 16.30 | 16.33 | 16.13 | 16.17 | 8,813,400 | -0.06(-0.37%) |
Nov 17, 2006 | 15.99 | 16.33 | 15.99 | 16.23 | 21,093,900 | -0.07(-0.43%) |
Nov 16, 2006 | 16.08 | 16.41 | 16.05 | 16.30 | 10,047,100 | +0.30(+1.88%) |
Nov 15, 2006 | 15.94 | 16.19 | 15.90 | 16.00 | 9,675,700 | +0.06(+0.38%) |
Nov 14, 2006 | 15.51 | 16.03 | 15.32 | 15.94 | 21,291,200 | +0.08(+0.50%) |
Nov 13, 2006 | 16.01 | 16.32 | 15.78 | 15.86 | 11,616,800 | -0.20(-1.25%) |
Nov 10, 2006 | 16.06 | 16.14 | 15.90 | 16.06 | 6,253,100 | +0.00(+0.00%) |
Nov 09, 2006 | 16.28 | 16.44 | 16.02 | 16.06 | 10,639,000 | -0.25(-1.53%) |
Nov 08, 2006 | 16.50 | 16.60 | 16.25 | 16.31 | 11,301,900 | -0.33(-1.98%) |
Nov 07, 2006 | 16.91 | 16.95 | 16.52 | 16.64 | 11,126,900 | -0.25(-1.48%) |
Nov 06, 2006 | 16.49 | 17.26 | 16.22 | 16.89 | 22,696,500 | +0.49(+2.99%) |
Nov 03, 2006 | 16.14 | 16.47 | 16.10 | 16.40 | 12,620,500 | +0.38(+2.37%) |
Nov 02, 2006 | 16.00 | 16.13 | 15.95 | 16.02 | 9,636,500 | +0.05(+0.31%) |
Nov 01, 2006 | 15.99 | 16.09 | 15.89 | 15.97 | 8,748,200 | +0.06(+0.38%) |
Oct 31, 2006 | 15.90 | 15.97 | 15.80 | 15.91 | 9,808,900 | +0.06(+0.38%) |
Oct 30, 2006 | 15.98 | 16.02 | 15.81 | 15.85 | 9,847,400 | -0.20(-1.25%) |
Oct 27, 2006 | 16.00 | 16.18 | 15.88 | 16.05 | 9,714,900 | +0.00(+0.00%) |
Oct 26, 2006 | 15.82 | 16.14 | 15.56 | 16.05 | 12,223,400 | +0.32(+2.03%) |
Oct 25, 2006 | 15.75 | 15.85 | 15.64 | 15.73 | 6,708,700 | +0.01(+0.06%) |
Oct 24, 2006 | 16.01 | 16.05 | 15.57 | 15.72 | 13,339,100 | -0.42(-2.60%) |
Oct 23, 2006 | 16.15 | 16.20 | 16.06 | 16.14 | 7,049,900 | -0.10(-0.62%) |
Oct 20, 2006 | 16.10 | 16.50 | 15.90 | 16.24 | 17,441,900 | +0.22(+1.37%) |
Oct 19, 2006 | 15.60 | 16.09 | 15.50 | 16.02 | 26,712,600 | +0.88(+5.81%) |
Oct 18, 2006 | 15.30 | 15.49 | 15.00 | 15.14 | 17,086,500 | -0.09(-0.59%) |
Oct 17, 2006 | 15.15 | 15.30 | 15.06 | 15.23 | 6,153,000 | +0.02(+0.13%) |
Oct 16, 2006 | 15.30 | 15.33 | 15.10 | 15.21 | 8,577,900 | -0.13(-0.85%) |
Oct 13, 2006 | 15.48 | 15.49 | 15.23 | 15.34 | 6,199,600 | -0.09(-0.58%) |
Oct 12, 2006 | 15.19 | 15.53 | 15.05 | 15.43 | 14,088,000 | +0.31(+2.05%) |
Oct 11, 2006 | 15.19 | 15.19 | 15.02 | 15.12 | 8,253,800 | -0.13(-0.85%) |
Oct 10, 2006 | 14.98 | 15.28 | 14.90 | 15.25 | 14,258,400 | +0.35(+2.35%) |
Oct 09, 2006 | 14.76 | 14.96 | 14.73 | 14.90 | 6,576,900 | +0.08(+0.54%) |
Oct 06, 2006 | 14.92 | 14.93 | 14.63 | 14.82 | 11,000,300 | -0.10(-0.67%) |
Oct 05, 2006 | 14.55 | 14.97 | 14.55 | 14.92 | 14,192,800 | +0.27(+1.84%) |
Oct 04, 2006 | 14.74 | 14.89 | 14.62 | 14.65 | 10,396,600 | -0.12(-0.81%) |
Oct 03, 2006 | 14.55 | 14.84 | 14.45 | 14.77 | 16,738,700 | +0.10(+0.68%) |
Oct 02, 2006 | 14.75 | 14.85 | 14.53 | 14.67 | 12,542,800 | -0.12(-0.81%) |
Sep 29, 2006 | 14.75 | 14.86 | 14.68 | 14.79 | 8,602,600 | +0.02(+0.14%) |
Sep 28, 2006 | 14.79 | 14.87 | 14.60 | 14.77 | 9,371,400 | -0.04(-0.27%) |
Sep 27, 2006 | 14.86 | 14.94 | 14.78 | 14.81 | 9,598,300 | +0.01(+0.07%) |
Sep 26, 2006 | 14.90 | 15.12 | 14.70 | 14.80 | 21,587,400 | -0.15(-1.00%) |
Sep 25, 2006 | 14.99 | 14.99 | 14.70 | 14.95 | 15,696,500 | +0.10(+0.67%) |
Sep 22, 2006 | 14.69 | 15.00 | 14.43 | 14.85 | 75,346,000 | -1.51(-9.23%) |
Sep 21, 2006 | 16.53 | 16.57 | 16.29 | 16.36 | 10,696,000 | -0.14(-0.85%) |
Sep 20, 2006 | 16.54 | 16.69 | 16.48 | 16.50 | 13,634,700 | +0.12(+0.73%) |
Sep 19, 2006 | 16.48 | 16.60 | 16.29 | 16.38 | 8,406,700 | -0.10(-0.61%) |
Sep 18, 2006 | 16.40 | 16.48 | 16.23 | 16.48 | 7,886,400 | +0.25(+1.54%) |
Sep 15, 2006 | 16.41 | 16.55 | 16.23 | 16.23 | 10,722,300 | -0.17(-1.04%) |
Sep 14, 2006 | 16.20 | 16.76 | 16.02 | 16.40 | 20,299,300 | +0.19(+1.17%) |
Sep 13, 2006 | 16.79 | 16.80 | 16.16 | 16.21 | 22,257,200 | -0.56(-3.34%) |
Sep 12, 2006 | 16.50 | 16.78 | 16.48 | 16.77 | 4,983,100 | +0.27(+1.64%) |
Sep 11, 2006 | 16.64 | 16.66 | 16.39 | 16.50 | 8,871,200 | -0.17(-1.02%) |
Sep 08, 2006 | 16.70 | 16.85 | 16.51 | 16.67 | 5,840,500 | -0.03(-0.18%) |
Sep 07, 2006 | 16.50 | 16.97 | 16.49 | 16.70 | 18,570,800 | -0.57(-3.30%) |
Sep 06, 2006 | 17.24 | 17.42 | 17.08 | 17.27 | 9,421,200 | +0.04(+0.23%) |
Sep 05, 2006 | 17.35 | 17.43 | 17.06 | 17.23 | 4,761,800 | -0.14(-0.81%) |
Sep 01, 2006 | 17.59 | 17.60 | 17.31 | 17.37 | 3,396,000 | -0.07(-0.40%) |
Aug 31, 2006 | 17.38 | 17.49 | 17.17 | 17.44 | 5,237,000 | +0.19(+1.10%) |
Aug 30, 2006 | 17.60 | 17.65 | 17.17 | 17.25 | 5,598,800 | -0.22(-1.26%) |
Aug 29, 2006 | 17.61 | 17.69 | 17.32 | 17.47 | 5,839,800 | -0.04(-0.23%) |
Aug 28, 2006 | 17.40 | 17.62 | 17.31 | 17.51 | 3,567,800 | +0.18(+1.04%) |
Aug 25, 2006 | 17.12 | 17.40 | 17.12 | 17.33 | 3,337,900 | +0.14(+0.81%) |
Aug 24, 2006 | 16.90 | 17.30 | 16.84 | 17.19 | 5,750,800 | +0.41(+2.44%) |
Aug 23, 2006 | 16.87 | 17.25 | 16.75 | 16.78 | 6,942,900 | -0.09(-0.53%) |
Aug 22, 2006 | 16.73 | 16.87 | 16.65 | 16.87 | 4,891,500 | +0.05(+0.30%) |
Aug 21, 2006 | 16.75 | 16.89 | 16.65 | 16.82 | 3,414,600 | +0.10(+0.60%) |
Aug 18, 2006 | 16.87 | 16.90 | 16.52 | 16.72 | 4,705,500 | -0.10(-0.59%) |
Aug 17, 2006 | 16.40 | 16.83 | 16.33 | 16.82 | 6,990,500 | +0.39(+2.37%) |
Aug 16, 2006 | 16.50 | 16.52 | 16.33 | 16.43 | 5,262,800 | +0.12(+0.74%) |
Aug 15, 2006 | 16.35 | 16.47 | 16.28 | 16.31 | 7,995,400 | +0.17(+1.05%) |
Aug 14, 2006 | 16.40 | 16.44 | 16.08 | 16.14 | 5,224,500 | -0.16(-0.98%) |
Aug 11, 2006 | 15.75 | 16.34 | 15.70 | 16.30 | 6,889,800 | +0.60(+3.82%) |
Aug 10, 2006 | 15.60 | 15.79 | 15.58 | 15.70 | 8,964,100 | +0.04(+0.26%) |
Aug 09, 2006 | 15.80 | 15.99 | 15.64 | 15.66 | 4,081,500 | -0.14(-0.89%) |
Aug 08, 2006 | 15.90 | 16.00 | 15.70 | 15.80 | 6,820,700 | -0.01(-0.06%) |
Aug 07, 2006 | 15.87 | 15.95 | 15.72 | 15.81 | 13,855,900 | -0.14(-0.88%) |
Aug 04, 2006 | 16.50 | 16.60 | 15.92 | 15.95 | 16,252,700 | -0.32(-1.97%) |
Aug 03, 2006 | 16.32 | 16.69 | 16.10 | 16.27 | 26,202,300 | -1.35(-7.66%) |
Aug 02, 2006 | 18.00 | 18.11 | 17.44 | 17.62 | 15,497,800 | +0.36(+2.09%) |
Aug 01, 2006 | 17.06 | 17.30 | 16.86 | 17.26 | 7,265,500 | +0.25(+1.47%) |
Jul 31, 2006 | 17.50 | 17.50 | 16.99 | 17.01 | 10,229,600 | -0.49(-2.80%) |
Jul 28, 2006 | 17.88 | 17.91 | 17.46 | 17.50 | 7,874,700 | -0.25(-1.41%) |
Jul 27, 2006 | 17.55 | 17.83 | 17.15 | 17.75 | 11,914,300 | +0.69(+4.04%) |
Jul 26, 2006 | 16.76 | 17.65 | 16.50 | 17.06 | 12,007,300 | +0.33(+1.97%) |
Jul 25, 2006 | 16.02 | 16.88 | 15.90 | 16.73 | 11,685,300 | +0.71(+4.43%) |
Jul 24, 2006 | 15.70 | 16.10 | 15.66 | 16.02 | 5,887,300 | +0.16(+1.01%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.61 | 15.86 | 5,481,700 | -0.12(-0.75%) |
Jul 20, 2006 | 16.19 | 16.26 | 15.87 | 15.98 | 6,638,400 | -0.07(-0.44%) |
Jul 19, 2006 | 15.67 | 16.10 | 15.53 | 16.05 | 11,181,900 | +0.46(+2.95%) |
Jul 18, 2006 | 15.76 | 15.79 | 15.46 | 15.59 | 6,923,400 | -0.21(-1.33%) |
Jul 17, 2006 | 15.85 | 15.94 | 15.66 | 15.80 | 7,334,700 | -0.05(-0.32%) |
Jul 14, 2006 | 15.98 | 16.05 | 15.81 | 15.85 | 13,259,600 | -0.13(-0.81%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.90 | 15.98 | 9,920,500 | -0.13(-0.81%) |
Jul 12, 2006 | 16.20 | 16.23 | 16.09 | 16.11 | 7,454,300 | -0.07(-0.43%) |
Jul 11, 2006 | 16.42 | 16.50 | 16.06 | 16.18 | 7,827,600 | -0.18(-1.10%) |
Jul 10, 2006 | 16.31 | 16.65 | 16.15 | 16.36 | 12,786,900 | +0.30(+1.87%) |
Jul 07, 2006 | 15.62 | 16.07 | 15.62 | 16.06 | 14,728,700 | +0.31(+1.97%) |
Jul 06, 2006 | 16.19 | 16.32 | 15.71 | 15.75 | 15,580,600 | -0.44(-2.72%) |
Jul 05, 2006 | 16.50 | 16.57 | 16.11 | 16.19 | 13,822,500 | -0.51(-3.05%) |
Jul 03, 2006 | 16.80 | 16.87 | 16.65 | 16.70 | 4,669,100 | -0.14(-0.83%) |
Jun 30, 2006 | 16.94 | 16.95 | 16.78 | 16.84 | 18,965,500 | -0.10(-0.59%) |
Jun 29, 2006 | 16.67 | 17.10 | 16.67 | 16.94 | 22,046,100 | -0.01(-0.06%) |
Jun 28, 2006 | 16.63 | 17.04 | 16.55 | 16.95 | 12,570,200 | +0.30(+1.80%) |
Jun 27, 2006 | 17.00 | 17.07 | 16.47 | 16.65 | 31,402,900 | -0.41(-2.40%) |
Jun 26, 2006 | 17.58 | 17.64 | 16.76 | 17.06 | 41,197,100 | -1.20(-6.57%) |
Jun 23, 2006 | 18.50 | 18.60 | 18.22 | 18.26 | 9,580,100 | -0.35(-1.88%) |
Jun 22, 2006 | 18.29 | 18.82 | 18.06 | 18.61 | 26,196,800 | -0.50(-2.62%) |
Jun 21, 2006 | 19.14 | 19.36 | 18.90 | 19.11 | 7,121,600 | -0.07(-0.36%) |
Jun 20, 2006 | 19.60 | 19.65 | 19.09 | 19.18 | 8,560,000 | -0.52(-2.64%) |
Jun 19, 2006 | 20.24 | 20.40 | 19.64 | 19.70 | 10,841,000 | -0.39(-1.94%) |
Jun 16, 2006 | 20.30 | 20.50 | 19.86 | 20.09 | 15,887,200 | +0.57(+2.92%) |
Jun 15, 2006 | 19.00 | 19.56 | 18.87 | 19.52 | 7,296,100 | +0.52(+2.74%) |
Jun 14, 2006 | 19.01 | 19.11 | 18.85 | 19.00 | 7,455,700 | -0.10(-0.52%) |
Jun 13, 2006 | 19.20 | 19.24 | 18.72 | 19.10 | 16,097,400 | -0.31(-1.60%) |
Jun 12, 2006 | 19.75 | 19.79 | 19.31 | 19.41 | 5,510,500 | -0.30(-1.52%) |
Jun 09, 2006 | 20.00 | 20.07 | 19.67 | 19.71 | 7,844,400 | -0.28(-1.40%) |
Jun 08, 2006 | 20.04 | 20.15 | 19.84 | 19.99 | 12,727,800 | -0.23(-1.14%) |
Jun 07, 2006 | 20.33 | 20.44 | 20.17 | 20.22 | 9,087,600 | -0.31(-1.51%) |
Jun 06, 2006 | 20.38 | 20.59 | 20.27 | 20.53 | 6,306,500 | +0.15(+0.74%) |
Jun 05, 2006 | 20.76 | 20.78 | 20.32 | 20.38 | 5,627,600 | -0.32(-1.55%) |
Jun 02, 2006 | 20.64 | 20.81 | 20.42 | 20.70 | 5,543,400 | +0.25(+1.22%) |
Jun 01, 2006 | 20.68 | 20.77 | 20.20 | 20.45 | 9,517,100 | -0.23(-1.11%) |
May 31, 2006 | 20.36 | 20.73 | 20.36 | 20.68 | 9,999,300 | +0.36(+1.77%) |
May 30, 2006 | 20.57 | 20.78 | 20.21 | 20.32 | 10,195,700 | -0.15(-0.73%) |
May 26, 2006 | 20.00 | 20.55 | 19.91 | 20.47 | 9,642,000 | +0.58(+2.92%) |
May 25, 2006 | 20.15 | 20.20 | 19.80 | 19.89 | 13,991,700 | -0.14(-0.70%) |
May 24, 2006 | 19.75 | 20.20 | 19.55 | 20.03 | 22,041,000 | +0.53(+2.72%) |
May 23, 2006 | 20.00 | 20.09 | 19.44 | 19.50 | 11,824,500 | -0.46(-2.30%) |
May 22, 2006 | 20.15 | 20.15 | 19.44 | 19.96 | 17,175,200 | -0.19(-0.94%) |
May 19, 2006 | 20.29 | 20.38 | 19.85 | 20.15 | 18,998,100 | -0.14(-0.69%) |
May 18, 2006 | 20.50 | 20.59 | 20.24 | 20.29 | 13,754,300 | -0.31(-1.50%) |
May 17, 2006 | 20.73 | 20.87 | 20.45 | 20.60 | 10,316,700 | -0.32(-1.53%) |
May 16, 2006 | 20.60 | 21.01 | 20.47 | 20.92 | 12,859,400 | +0.35(+1.70%) |
May 15, 2006 | 20.55 | 20.69 | 20.10 | 20.57 | 17,200,900 | -0.13(-0.63%) |
May 12, 2006 | 21.20 | 21.27 | 20.61 | 20.70 | 15,129,600 | -0.57(-2.68%) |
May 11, 2006 | 21.04 | 21.76 | 20.59 | 21.27 | 16,900,200 | +0.26(+1.24%) |
May 10, 2006 | 21.26 | 21.52 | 21.01 | 21.01 | 12,326,000 | -0.35(-1.64%) |
May 09, 2006 | 21.96 | 22.06 | 21.27 | 21.36 | 14,658,700 | -0.57(-2.60%) |
May 08, 2006 | 21.50 | 22.14 | 21.50 | 21.93 | 15,695,000 | +0.02(+0.09%) |
May 05, 2006 | 21.91 | 22.18 | 21.70 | 21.91 | 11,537,800 | +0.05(+0.23%) |
May 04, 2006 | 21.83 | 22.12 | 21.74 | 21.86 | 9,500,200 | +0.20(+0.92%) |
May 03, 2006 | 22.00 | 22.00 | 21.60 | 21.66 | 10,756,700 | -0.41(-1.86%) |
May 02, 2006 | 22.38 | 22.62 | 21.96 | 22.07 | 12,226,100 | -0.21(-0.94%) |