Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.67 | 20.87 | 20.54 | 20.59 | 6,678,911 | +0.02(+0.11%) |
Apr 27, 2007 | 20.77 | 20.84 | 20.44 | 20.57 | 4,304,619 | -0.29(-1.39%) |
Apr 26, 2007 | 20.58 | 20.94 | 20.42 | 20.86 | 6,292,889 | +0.22(+1.06%) |
Apr 25, 2007 | 20.31 | 20.66 | 20.26 | 20.64 | 4,399,899 | +0.50(+2.47%) |
Apr 24, 2007 | 20.31 | 20.41 | 20.09 | 20.14 | 5,178,182 | -0.14(-0.70%) |
Apr 23, 2007 | 20.34 | 20.45 | 20.27 | 20.29 | 4,303,307 | -0.02(-0.11%) |
Apr 20, 2007 | 20.20 | 20.35 | 20.08 | 20.31 | 6,298,209 | +0.31(+1.53%) |
Apr 19, 2007 | 19.69 | 20.13 | 19.69 | 20.00 | 5,563,256 | -0.09(-0.46%) |
Apr 18, 2007 | 20.14 | 20.25 | 20.07 | 20.10 | 6,239,889 | -0.18(-0.89%) |
Apr 17, 2007 | 20.23 | 20.28 | 20.04 | 20.28 | 7,028,272 | +0.05(+0.24%) |
Apr 16, 2007 | 20.20 | 20.33 | 20.18 | 20.23 | 5,729,541 | +0.07(+0.35%) |
Apr 13, 2007 | 20.47 | 20.47 | 20.05 | 20.16 | 6,280,263 | +0.02(+0.08%) |
Apr 12, 2007 | 20.29 | 20.30 | 20.06 | 20.14 | 7,529,749 | -0.14(-0.70%) |
Apr 11, 2007 | 20.41 | 20.48 | 20.16 | 20.28 | 5,993,865 | -0.16(-0.80%) |
Apr 10, 2007 | 20.23 | 20.58 | 20.22 | 20.44 | 5,036,404 | +0.21(+1.05%) |
Apr 09, 2007 | 20.10 | 20.34 | 20.00 | 20.23 | 4,502,265 | +0.15(+0.73%) |
Apr 05, 2007 | 20.02 | 20.13 | 19.92 | 20.08 | 4,398,818 | +0.11(+0.57%) |
Apr 04, 2007 | 20.24 | 20.33 | 19.95 | 19.97 | 8,405,547 | -0.51(-2.51%) |
Apr 03, 2007 | 20.05 | 20.58 | 20.05 | 20.48 | 6,176,487 | +0.48(+2.40%) |
Apr 02, 2007 | 19.87 | 20.10 | 19.87 | 20.00 | 6,025,770 | +0.13(+0.66%) |
Mar 30, 2007 | 19.64 | 20.08 | 19.63 | 19.87 | 6,976,963 | +0.28(+1.42%) |
Mar 29, 2007 | 19.76 | 19.78 | 19.41 | 19.59 | 5,266,289 | -0.06(-0.31%) |
Mar 28, 2007 | 19.76 | 19.81 | 19.57 | 19.65 | 4,832,953 | -0.22(-1.10%) |
Mar 27, 2007 | 19.87 | 19.89 | 19.69 | 19.87 | 5,385,902 | -0.03(-0.16%) |
Mar 26, 2007 | 19.83 | 20.05 | 19.68 | 19.90 | 5,478,047 | +0.02(+0.11%) |
Mar 23, 2007 | 19.89 | 20.06 | 19.80 | 19.88 | 6,717,770 | -0.02(-0.08%) |
Mar 22, 2007 | 19.84 | 19.92 | 19.70 | 19.90 | 3,814,258 | +0.06(+0.30%) |
Mar 21, 2007 | 19.72 | 19.88 | 19.58 | 19.84 | 6,509,316 | +0.12(+0.61%) |
Mar 20, 2007 | 19.42 | 19.74 | 19.42 | 19.72 | 4,452,366 | +0.23(+1.18%) |
Mar 19, 2007 | 19.33 | 19.51 | 19.30 | 19.49 | 3,553,050 | +0.22(+1.13%) |
Mar 16, 2007 | 19.36 | 19.51 | 19.22 | 19.27 | 6,281,263 | -0.05(-0.25%) |
Mar 15, 2007 | 19.06 | 19.46 | 19.06 | 19.32 | 5,689,241 | +0.28(+1.46%) |
Mar 14, 2007 | 18.82 | 19.10 | 18.58 | 19.04 | 6,821,997 | +0.30(+1.60%) |
Mar 13, 2007 | 19.30 | 19.26 | 18.70 | 18.74 | 5,961,073 | -0.56(-2.89%) |
Mar 12, 2007 | 19.27 | 19.38 | 19.16 | 19.30 | 2,842,514 | +0.05(+0.28%) |
Mar 09, 2007 | 19.43 | 19.63 | 19.19 | 19.24 | 5,180,380 | +0.05(+0.28%) |
Mar 08, 2007 | 19.12 | 19.31 | 19.12 | 19.19 | 5,106,377 | +0.14(+0.72%) |
Mar 07, 2007 | 19.10 | 19.21 | 18.89 | 19.05 | 5,988,549 | -0.04(-0.23%) |
Mar 06, 2007 | 19.05 | 19.24 | 19.03 | 19.10 | 4,619,680 | +0.19(+1.01%) |
Mar 05, 2007 | 18.90 | 19.10 | 18.88 | 18.91 | 6,218,068 | -0.23(-1.20%) |
Mar 02, 2007 | 19.35 | 19.49 | 19.12 | 19.13 | 5,952,647 | -0.40(-2.04%) |
Mar 01, 2007 | 19.49 | 19.62 | 19.19 | 19.53 | 5,040,919 | -0.11(-0.56%) |
Feb 28, 2007 | 19.84 | 19.92 | 19.54 | 19.64 | 6,512,430 | -0.20(-1.02%) |
Feb 27, 2007 | 20.11 | 20.20 | 19.34 | 19.84 | 7,594,630 | -0.61(-2.96%) |
Feb 26, 2007 | 20.43 | 20.75 | 20.34 | 20.45 | 6,370,840 | +0.15(+0.75%) |
Feb 23, 2007 | 20.27 | 20.35 | 20.17 | 20.30 | 4,892,795 | +0.03(+0.13%) |
Feb 22, 2007 | 20.53 | 20.58 | 20.23 | 20.27 | 3,886,429 | -0.22(-1.09%) |
Feb 21, 2007 | 20.57 | 20.54 | 20.14 | 20.49 | 7,270,227 | -0.08(-0.37%) |
Feb 20, 2007 | 20.42 | 20.61 | 20.39 | 20.57 | 4,461,600 | -0.05(-0.26%) |
Feb 16, 2007 | 20.49 | 20.64 | 20.25 | 20.63 | 8,109,169 | +0.23(+1.15%) |
Feb 15, 2007 | 20.29 | 20.47 | 20.18 | 20.39 | 6,477,810 | +0.01(+0.05%) |
Feb 14, 2007 | 20.20 | 20.47 | 20.15 | 20.38 | 6,230,080 | +0.05(+0.24%) |
Feb 13, 2007 | 19.93 | 20.34 | 19.92 | 20.33 | 9,760,154 | +0.53(+2.67%) |
Feb 12, 2007 | 19.61 | 19.84 | 19.61 | 19.80 | 4,906,179 | +0.23(+1.17%) |
Feb 09, 2007 | 19.82 | 19.92 | 19.53 | 19.57 | 5,061,133 | -0.38(-1.89%) |
Feb 08, 2007 | 19.59 | 20.04 | 19.55 | 19.95 | 9,935,793 | +0.28(+1.44%) |
Feb 07, 2007 | 19.34 | 19.68 | 19.28 | 19.66 | 8,208,633 | +0.39(+2.01%) |
Feb 06, 2007 | 19.03 | 19.31 | 19.00 | 19.28 | 4,067,590 | +0.21(+1.12%) |
Feb 05, 2007 | 19.05 | 19.12 | 18.86 | 19.06 | 5,561,384 | +0.02(+0.11%) |
Feb 02, 2007 | 18.75 | 19.25 | 18.69 | 19.04 | 8,465,445 | +0.37(+1.99%) |
Feb 01, 2007 | 18.65 | 18.73 | 18.34 | 18.67 | 8,234,461 | +0.27(+1.48%) |
Jan 31, 2007 | 18.12 | 18.50 | 18.08 | 18.40 | 4,500,616 | +0.23(+1.29%) |
Jan 30, 2007 | 18.04 | 18.24 | 18.03 | 18.16 | 4,016,301 | +0.07(+0.39%) |
Jan 29, 2007 | 17.98 | 18.23 | 17.94 | 18.09 | 7,385,627 | +0.16(+0.91%) |
Jan 26, 2007 | 18.02 | 18.03 | 17.88 | 17.93 | 5,344,322 | -0.10(-0.55%) |
Jan 25, 2007 | 18.50 | 18.55 | 17.94 | 18.03 | 8,637,997 | -0.54(-2.88%) |
Jan 24, 2007 | 18.56 | 18.65 | 18.45 | 18.56 | 4,181,342 | +0.05(+0.27%) |
Jan 23, 2007 | 18.50 | 18.76 | 18.45 | 18.51 | 5,179,647 | -0.05(-0.29%) |
Jan 22, 2007 | 18.93 | 18.93 | 18.52 | 18.57 | 4,027,474 | -0.36(-1.90%) |
Jan 19, 2007 | 18.94 | 19.02 | 18.78 | 18.93 | 3,855,290 | +0.09(+0.46%) |
Jan 18, 2007 | 18.76 | 18.92 | 18.70 | 18.84 | 2,328,707 | +0.15(+0.82%) |
Jan 17, 2007 | 18.87 | 18.95 | 18.68 | 18.69 | 4,882,354 | -0.25(-1.30%) |
Jan 16, 2007 | 18.71 | 18.93 | 18.63 | 18.93 | 3,287,996 | +0.21(+1.14%) |
Jan 12, 2007 | 18.67 | 18.83 | 18.60 | 18.72 | 2,689,562 | -0.01(-0.06%) |
Jan 11, 2007 | 18.51 | 18.86 | 18.51 | 18.73 | 2,945,275 | +0.22(+1.18%) |
Jan 10, 2007 | 18.43 | 18.57 | 18.25 | 18.51 | 3,781,653 | +0.09(+0.47%) |
Jan 09, 2007 | 18.48 | 18.58 | 18.29 | 18.43 | 4,181,342 | -0.07(-0.38%) |
Jan 08, 2007 | 18.20 | 18.61 | 18.16 | 18.50 | 4,797,910 | +0.23(+1.25%) |
Jan 05, 2007 | 18.57 | 18.69 | 18.25 | 18.27 | 5,451,296 | -0.38(-2.05%) |
Jan 04, 2007 | 18.92 | 18.92 | 18.63 | 18.65 | 5,055,271 | -0.27(-1.41%) |
Jan 03, 2007 | 18.69 | 19.03 | 18.69 | 18.92 | 5,121,764 | +0.30(+1.61%) |
Dec 29, 2006 | 18.57 | 18.74 | 18.48 | 18.62 | 2,498,694 | -0.01(-0.03%) |
Dec 28, 2006 | 18.71 | 18.77 | 18.57 | 18.62 | 1,944,588 | -0.08(-0.44%) |
Dec 27, 2006 | 18.59 | 18.75 | 18.59 | 18.70 | 2,602,554 | +0.16(+0.88%) |
Dec 26, 2006 | 18.53 | 18.58 | 18.50 | 18.54 | 1,732,105 | +0.09(+0.47%) |
Dec 22, 2006 | 18.71 | 18.71 | 18.33 | 18.45 | 4,788,751 | -0.26(-1.37%) |
Dec 21, 2006 | 18.88 | 18.97 | 18.68 | 18.71 | 2,429,087 | -0.16(-0.87%) |
Dec 20, 2006 | 18.79 | 18.91 | 18.72 | 18.87 | 2,794,705 | +0.08(+0.44%) |
Dec 19, 2006 | 18.70 | 18.83 | 18.57 | 18.79 | 3,605,805 | +0.09(+0.50%) |
Dec 18, 2006 | 18.99 | 19.09 | 18.69 | 18.70 | 3,547,555 | -0.29(-1.52%) |
Dec 15, 2006 | 19.01 | 19.24 | 18.80 | 18.99 | 6,062,918 | +0.04(+0.23%) |
Dec 14, 2006 | 18.73 | 18.99 | 18.59 | 18.94 | 3,980,582 | +0.21(+1.14%) |
Dec 13, 2006 | 18.45 | 18.80 | 18.45 | 18.73 | 4,679,395 | +0.37(+1.99%) |
Dec 12, 2006 | 18.38 | 18.50 | 18.29 | 18.36 | 4,276,227 | -0.02(-0.09%) |
Dec 11, 2006 | 18.52 | 18.53 | 18.33 | 18.38 | 4,053,852 | -0.17(-0.91%) |
Dec 08, 2006 | 18.40 | 18.59 | 18.40 | 18.55 | 3,983,512 | +0.15(+0.83%) |
Dec 07, 2006 | 18.53 | 18.69 | 18.36 | 18.40 | 4,174,564 | -0.03(-0.18%) |
Dec 06, 2006 | 18.29 | 18.69 | 18.29 | 18.43 | 6,004,852 | +0.14(+0.78%) |
Dec 05, 2006 | 18.26 | 18.38 | 18.16 | 18.29 | 5,460,088 | +0.10(+0.57%) |
Dec 04, 2006 | 18.15 | 18.26 | 18.12 | 18.18 | 3,823,417 | +0.08(+0.42%) |
Dec 01, 2006 | 18.18 | 18.39 | 17.96 | 18.11 | 5,884,506 | +0.04(+0.21%) |
Nov 30, 2006 | 17.80 | 18.18 | 17.70 | 18.07 | 4,116,681 | +0.30(+1.69%) |
Nov 29, 2006 | 17.80 | 18.00 | 17.70 | 17.77 | 3,144,570 | -0.03(-0.15%) |
Nov 28, 2006 | 17.74 | 17.98 | 17.72 | 17.80 | 5,450,380 | +0.21(+1.18%) |
Nov 27, 2006 | 17.88 | 17.96 | 17.58 | 17.59 | 2,891,421 | -0.35(-1.95%) |
Nov 24, 2006 | 17.72 | 18.00 | 17.72 | 17.94 | 1,138,251 | +0.11(+0.64%) |
Nov 22, 2006 | 17.82 | 17.90 | 17.75 | 17.82 | 3,417,684 | -0.01(-0.03%) |
Nov 21, 2006 | 17.85 | 17.93 | 17.75 | 17.83 | 2,628,015 | -0.05(-0.28%) |
Nov 20, 2006 | 17.97 | 18.18 | 17.87 | 17.88 | 2,413,883 | -0.05(-0.27%) |
Nov 17, 2006 | 17.96 | 18.02 | 17.70 | 17.93 | 4,226,403 | -0.09(-0.51%) |
Nov 16, 2006 | 17.92 | 18.16 | 17.91 | 18.02 | 4,078,764 | +0.12(+0.67%) |
Nov 15, 2006 | 17.97 | 18.09 | 17.82 | 17.90 | 4,060,263 | -0.19(-1.03%) |
Nov 14, 2006 | 17.70 | 18.11 | 17.68 | 18.09 | 3,886,979 | +0.34(+1.94%) |
Nov 13, 2006 | 17.48 | 17.78 | 17.48 | 17.74 | 4,001,830 | +0.15(+0.84%) |
Nov 10, 2006 | 17.62 | 17.72 | 17.51 | 17.60 | 2,417,364 | +0.03(+0.19%) |
Nov 09, 2006 | 17.74 | 17.82 | 17.53 | 17.56 | 3,131,198 | -0.17(-0.98%) |
Nov 08, 2006 | 17.59 | 17.81 | 17.55 | 17.74 | 3,837,339 | +0.14(+0.81%) |
Nov 07, 2006 | 17.55 | 17.84 | 17.52 | 17.60 | 2,915,051 | +0.04(+0.22%) |
Nov 06, 2006 | 17.47 | 17.67 | 17.47 | 17.56 | 4,792,415 | +0.13(+0.75%) |
Nov 03, 2006 | 17.75 | 17.79 | 17.39 | 17.43 | 5,958,692 | -0.32(-1.78%) |
Nov 02, 2006 | 17.81 | 17.91 | 17.50 | 17.74 | 7,279,935 | -0.29(-1.63%) |
Nov 01, 2006 | 18.23 | 18.46 | 18.04 | 18.04 | 4,758,527 | -0.17(-0.93%) |
Oct 31, 2006 | 18.53 | 18.66 | 18.20 | 18.21 | 4,628,656 | -0.32(-1.74%) |
Oct 30, 2006 | 18.34 | 18.56 | 18.34 | 18.53 | 2,887,208 | +0.10(+0.53%) |
Oct 27, 2006 | 18.55 | 18.63 | 18.40 | 18.43 | 3,209,780 | -0.15(-0.79%) |
Oct 26, 2006 | 18.22 | 18.62 | 18.19 | 18.58 | 3,133,945 | +0.36(+1.98%) |
Oct 25, 2006 | 18.35 | 18.41 | 18.14 | 18.22 | 3,061,591 | -0.13(-0.68%) |
Oct 24, 2006 | 18.36 | 18.55 | 18.28 | 18.34 | 3,429,590 | -0.02(-0.12%) |
Oct 23, 2006 | 18.41 | 18.45 | 18.27 | 18.36 | 3,440,764 | -0.09(-0.50%) |
Oct 20, 2006 | 18.56 | 18.62 | 18.44 | 18.46 | 4,001,097 | -0.06(-0.32%) |
Oct 19, 2006 | 18.76 | 18.83 | 18.50 | 18.52 | 5,619,085 | -0.33(-1.77%) |
Oct 18, 2006 | 18.90 | 18.97 | 18.64 | 18.85 | 3,916,837 | +0.01(+0.03%) |
Oct 17, 2006 | 18.95 | 19.10 | 18.82 | 18.85 | 4,469,110 | -0.19(-0.98%) |
Oct 16, 2006 | 19.11 | 19.19 | 18.83 | 19.03 | 4,944,816 | -0.40(-2.08%) |
Oct 13, 2006 | 19.05 | 19.45 | 18.98 | 19.43 | 3,484,909 | +0.33(+1.74%) |
Oct 12, 2006 | 19.11 | 19.23 | 19.04 | 19.10 | 3,253,376 | +0.07(+0.34%) |
Oct 11, 2006 | 18.97 | 19.21 | 18.94 | 19.04 | 2,979,895 | -0.07(-0.34%) |
Oct 10, 2006 | 19.17 | 19.22 | 19.00 | 19.10 | 3,013,050 | -0.12(-0.62%) |
Oct 09, 2006 | 19.27 | 19.27 | 19.04 | 19.22 | 2,480,376 | -0.07(-0.37%) |
Oct 06, 2006 | 19.16 | 19.32 | 18.98 | 19.29 | 3,031,550 | +0.08(+0.43%) |
Oct 05, 2006 | 18.97 | 19.26 | 18.94 | 19.21 | 3,835,324 | +0.21(+1.12%) |
Oct 04, 2006 | 18.87 | 19.02 | 18.75 | 19.00 | 3,264,000 | +0.04(+0.20%) |
Oct 03, 2006 | 19.07 | 19.15 | 18.78 | 18.96 | 2,720,519 | -0.11(-0.57%) |
Oct 02, 2006 | 18.94 | 19.16 | 18.79 | 19.07 | 3,430,506 | +0.16(+0.87%) |
Sep 29, 2006 | 18.91 | 18.92 | 18.66 | 18.91 | 3,985,161 | -0.08(-0.43%) |
Sep 28, 2006 | 19.06 | 19.11 | 18.83 | 18.99 | 2,299,765 | +0.03(+0.17%) |
Sep 27, 2006 | 18.79 | 18.95 | 18.62 | 18.95 | 3,454,685 | +0.14(+0.73%) |
Sep 26, 2006 | 18.67 | 18.92 | 18.61 | 18.82 | 2,892,704 | +0.15(+0.82%) |
Sep 25, 2006 | 18.69 | 18.77 | 18.37 | 18.67 | 3,457,433 | +0.07(+0.38%) |
Sep 22, 2006 | 18.34 | 18.67 | 18.31 | 18.59 | 4,226,037 | +0.22(+1.22%) |
Sep 21, 2006 | 18.64 | 18.81 | 18.30 | 18.37 | 4,733,249 | -0.21(-1.12%) |
Sep 20, 2006 | 18.53 | 18.78 | 18.51 | 18.58 | 4,269,266 | +0.10(+0.53%) |
Sep 19, 2006 | 18.77 | 18.88 | 18.43 | 18.48 | 5,553,874 | -0.18(-0.97%) |
Sep 18, 2006 | 18.71 | 18.82 | 18.56 | 18.66 | 4,752,849 | +0.10(+0.53%) |
Sep 15, 2006 | 18.92 | 18.99 | 18.51 | 18.56 | 12,498,232 | -0.41(-2.16%) |
Sep 14, 2006 | 19.61 | 19.68 | 18.89 | 18.97 | 8,838,573 | -0.49(-2.52%) |
Sep 13, 2006 | 19.29 | 19.51 | 19.27 | 19.46 | 7,075,511 | +0.08(+0.42%) |
Sep 12, 2006 | 19.11 | 19.43 | 19.10 | 19.38 | 5,567,063 | +0.32(+1.66%) |
Sep 11, 2006 | 19.11 | 19.24 | 19.06 | 19.06 | 4,258,092 | -0.09(-0.46%) |
Sep 08, 2006 | 19.07 | 19.22 | 18.98 | 19.15 | 2,277,235 | +0.08(+0.43%) |
Sep 07, 2006 | 19.11 | 19.22 | 18.92 | 19.07 | 3,655,445 | -0.04(-0.23%) |
Sep 06, 2006 | 19.22 | 19.24 | 19.07 | 19.11 | 3,001,510 | -0.11(-0.57%) |
Sep 05, 2006 | 19.11 | 19.24 | 19.06 | 19.22 | 2,448,137 | +0.11(+0.57%) |
Sep 01, 2006 | 19.13 | 19.21 | 19.03 | 19.11 | 2,468,653 | +0.13(+0.69%) |
Aug 31, 2006 | 19.11 | 19.13 | 18.95 | 18.98 | 3,631,083 | -0.06(-0.32%) |
Aug 30, 2006 | 19.11 | 19.16 | 19.00 | 19.04 | 1,894,032 | -0.03(-0.17%) |
Aug 29, 2006 | 19.01 | 19.22 | 18.99 | 19.07 | 3,195,676 | +0.10(+0.55%) |
Aug 28, 2006 | 19.11 | 19.24 | 18.92 | 18.97 | 4,377,706 | -0.17(-0.91%) |
Aug 25, 2006 | 19.11 | 19.23 | 19.02 | 19.15 | 2,175,389 | -0.01(-0.03%) |
Aug 24, 2006 | 19.35 | 19.41 | 19.00 | 19.15 | 2,944,176 | -0.17(-0.90%) |
Aug 23, 2006 | 19.24 | 19.43 | 18.97 | 19.33 | 3,758,573 | +0.22(+1.17%) |
Aug 22, 2006 | 19.01 | 19.20 | 19.01 | 19.10 | 2,432,201 | +0.10(+0.55%) |
Aug 21, 2006 | 18.93 | 19.06 | 18.86 | 19.00 | 2,376,699 | -0.02(-0.11%) |
Aug 18, 2006 | 19.09 | 19.12 | 18.90 | 19.02 | 2,283,829 | -0.04(-0.20%) |
Aug 17, 2006 | 19.11 | 19.25 | 18.93 | 19.06 | 5,325,821 | -0.05(-0.26%) |
Aug 16, 2006 | 18.84 | 19.19 | 18.83 | 19.11 | 7,089,066 | +0.27(+1.42%) |
Aug 15, 2006 | 18.78 | 18.88 | 18.63 | 18.84 | 2,741,584 | +0.28(+1.50%) |
Aug 14, 2006 | 18.63 | 18.92 | 18.50 | 18.56 | 3,488,573 | -0.05(-0.29%) |
Aug 11, 2006 | 18.81 | 18.89 | 18.54 | 18.62 | 1,802,627 | -0.28(-1.50%) |
Aug 10, 2006 | 18.93 | 19.03 | 18.79 | 18.90 | 2,871,089 | -0.19(-1.00%) |
Aug 09, 2006 | 19.03 | 19.25 | 18.97 | 19.09 | 5,628,243 | +0.22(+1.16%) |
Aug 08, 2006 | 18.81 | 19.07 | 18.70 | 18.87 | 4,295,826 | +0.18(+0.96%) |
Aug 07, 2006 | 18.45 | 18.83 | 18.41 | 18.69 | 2,883,911 | +0.33(+1.78%) |
Aug 04, 2006 | 18.94 | 18.97 | 18.18 | 18.36 | 3,512,935 | -0.31(-1.67%) |
Aug 03, 2006 | 18.33 | 18.85 | 18.31 | 18.68 | 3,170,397 | +0.35(+1.94%) |
Aug 02, 2006 | 18.31 | 18.53 | 18.17 | 18.32 | 3,795,208 | +0.15(+0.81%) |
Aug 01, 2006 | 18.89 | 18.92 | 18.12 | 18.17 | 5,029,077 | -0.57(-3.03%) |
Jul 31, 2006 | 18.31 | 18.81 | 18.31 | 18.74 | 5,313,731 | +0.25(+1.33%) |
Jul 28, 2006 | 18.02 | 18.51 | 17.85 | 18.50 | 7,306,129 | +0.55(+3.04%) |
Jul 27, 2006 | 18.14 | 18.40 | 17.92 | 17.95 | 3,020,377 | -0.14(-0.78%) |
Jul 26, 2006 | 18.28 | 18.35 | 17.97 | 18.09 | 2,531,848 | -0.17(-0.93%) |
Jul 25, 2006 | 17.79 | 18.31 | 17.73 | 18.26 | 3,154,095 | +0.54(+3.02%) |
Jul 24, 2006 | 17.33 | 17.78 | 17.21 | 17.73 | 3,610,934 | +0.44(+2.53%) |
Jul 21, 2006 | 17.75 | 17.88 | 17.23 | 17.29 | 4,928,514 | -0.46(-2.58%) |
Jul 20, 2006 | 18.09 | 18.33 | 17.72 | 17.75 | 3,184,502 | -0.35(-1.96%) |
Jul 19, 2006 | 17.80 | 18.30 | 17.80 | 18.10 | 6,861,379 | +0.38(+2.13%) |
Jul 18, 2006 | 17.76 | 17.93 | 17.44 | 17.73 | 2,755,505 | +0.02(+0.09%) |
Jul 17, 2006 | 17.72 | 18.00 | 17.64 | 17.71 | 3,787,515 | +0.04(+0.25%) |
Jul 14, 2006 | 17.65 | 17.72 | 17.26 | 17.67 | 4,706,505 | +0.36(+2.08%) |
Jul 13, 2006 | 17.63 | 17.69 | 17.28 | 17.31 | 6,366,989 | -0.23(-1.31%) |
Jul 12, 2006 | 17.87 | 17.98 | 17.40 | 17.54 | 2,246,278 | -0.27(-1.50%) |
Jul 11, 2006 | 17.79 | 17.83 | 17.34 | 17.80 | 3,081,557 | -0.05(-0.31%) |
Jul 10, 2006 | 18.02 | 18.15 | 17.80 | 17.86 | 2,140,952 | -0.02(-0.12%) |
Jul 07, 2006 | 17.87 | 17.99 | 17.74 | 17.88 | 3,098,226 | -0.11(-0.64%) |
Jul 06, 2006 | 17.80 | 18.05 | 17.75 | 17.99 | 3,207,216 | +0.17(+0.98%) |
Jul 05, 2006 | 17.83 | 17.94 | 17.55 | 17.82 | 3,926,362 | -0.01(-0.06%) |
Jul 03, 2006 | 17.75 | 17.85 | 17.71 | 17.83 | 1,500,755 | +0.20(+1.11%) |
Jun 30, 2006 | 17.54 | 17.84 | 17.51 | 17.63 | 6,837,567 | +0.19(+1.06%) |
Jun 29, 2006 | 17.22 | 17.47 | 17.20 | 17.45 | 5,304,023 | +0.37(+2.17%) |
Jun 28, 2006 | 17.13 | 17.16 | 16.96 | 17.08 | 3,793,926 | +0.06(+0.35%) |
Jun 27, 2006 | 17.42 | 17.66 | 16.97 | 17.02 | 5,864,723 | -0.47(-2.69%) |
Jun 26, 2006 | 17.33 | 17.54 | 17.33 | 17.49 | 1,944,771 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.28 | 17.34 | 2,687,364 | -0.25(-1.43%) |
Jun 22, 2006 | 17.54 | 17.72 | 17.44 | 17.59 | 3,563,308 | -0.01(-0.03%) |
Jun 21, 2006 | 17.16 | 17.66 | 17.16 | 17.60 | 3,837,888 | +0.40(+2.32%) |
Jun 20, 2006 | 17.10 | 17.32 | 16.98 | 17.20 | 3,356,137 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.93 | 17.02 | 3,248,430 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.46 | 17.21 | 17.34 | 4,797,177 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.54 | 17.17 | 17.44 | 6,218,617 | +0.40(+2.34%) |
Jun 14, 2006 | 16.84 | 17.04 | 16.81 | 17.04 | 4,018,865 | +0.22(+1.33%) |
Jun 13, 2006 | 17.28 | 17.34 | 16.75 | 16.81 | 5,276,364 | -0.42(-2.44%) |
Jun 12, 2006 | 17.51 | 17.63 | 17.23 | 17.23 | 2,612,812 | -0.33(-1.90%) |
Jun 09, 2006 | 17.77 | 17.85 | 17.49 | 17.57 | 2,541,923 | -0.24(-1.35%) |
Jun 08, 2006 | 17.46 | 17.87 | 17.07 | 17.81 | 5,360,624 | +0.35(+2.00%) |
Jun 07, 2006 | 17.88 | 17.88 | 17.46 | 17.46 | 5,556,805 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.52 | 17.79 | 17.88 | 6,050,096 | -0.25(-1.38%) |
Jun 05, 2006 | 18.53 | 18.67 | 18.10 | 18.13 | 4,523,696 | -0.33(-1.77%) |
Jun 02, 2006 | 18.56 | 18.56 | 18.16 | 18.46 | 3,648,302 | -0.14(-0.73%) |
Jun 01, 2006 | 18.48 | 18.61 | 18.44 | 18.59 | 3,766,267 | +0.04(+0.24%) |
May 31, 2006 | 18.04 | 18.55 | 18.04 | 18.55 | 4,597,699 | +0.55(+3.03%) |
May 30, 2006 | 18.28 | 18.48 | 18.00 | 18.00 | 3,732,929 | -0.51(-2.77%) |
May 26, 2006 | 18.26 | 18.55 | 18.18 | 18.52 | 3,624,489 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.81 | 18.02 | 4,535,969 | +0.32(+1.82%) |
May 24, 2006 | 17.94 | 17.94 | 17.46 | 17.69 | 6,712,275 | -0.25(-1.40%) |
May 23, 2006 | 18.35 | 18.71 | 17.93 | 17.94 | 4,165,589 | -0.32(-1.76%) |
May 22, 2006 | 18.36 | 18.40 | 18.02 | 18.27 | 3,777,990 | -0.14(-0.74%) |
May 19, 2006 | 18.23 | 18.69 | 18.23 | 18.40 | 6,083,983 | +0.38(+2.09%) |
May 18, 2006 | 18.26 | 18.34 | 17.98 | 18.03 | 3,967,027 | -0.16(-0.87%) |
May 17, 2006 | 18.48 | 18.59 | 18.06 | 18.18 | 4,434,124 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.66 | 18.73 | 4,842,238 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.12 | 18.65 | 19.00 | 5,970,232 | +0.11(+0.61%) |
May 12, 2006 | 19.48 | 19.48 | 18.84 | 18.89 | 6,101,568 | -0.58(-3.00%) |
May 11, 2006 | 20.20 | 20.25 | 19.33 | 19.47 | 7,143,469 | -0.69(-3.44%) |
May 10, 2006 | 20.44 | 20.47 | 20.13 | 20.17 | 3,354,855 | -0.35(-1.73%) |
May 09, 2006 | 20.46 | 20.73 | 20.42 | 20.52 | 3,840,636 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.30 | 20.52 | 3,255,024 | +0.08(+0.37%) |
May 05, 2006 | 20.31 | 20.47 | 20.27 | 20.44 | 8,825,019 | +0.26(+1.27%) |
May 04, 2006 | 20.43 | 20.44 | 20.07 | 20.18 | 7,779,271 | -0.05(-0.24%) |
May 03, 2006 | 20.25 | 20.42 | 20.20 | 20.23 | 6,603,102 | +0.05(+0.27%) |
May 02, 2006 | 19.81 | 20.20 | 19.78 | 20.18 | 3,791,178 | +0.38(+1.90%) |