Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.29 | 29.30 | 28.61 | 28.76 | 13,176,549 | -0.51(-1.74%) |
Apr 27, 2007 | 28.85 | 29.27 | 28.70 | 29.27 | 13,811,400 | -0.04(-0.15%) |
Apr 26, 2007 | 29.69 | 29.69 | 29.20 | 29.31 | 11,428,147 | -0.34(-1.16%) |
Apr 25, 2007 | 29.50 | 29.83 | 29.29 | 29.66 | 12,278,474 | +0.51(+1.75%) |
Apr 24, 2007 | 29.21 | 29.31 | 28.81 | 29.15 | 11,241,835 | -0.04(-0.15%) |
Apr 23, 2007 | 29.39 | 29.85 | 29.16 | 29.19 | 9,067,454 | -0.37(-1.26%) |
Apr 20, 2007 | 29.64 | 29.66 | 29.28 | 29.57 | 7,818,487 | +0.55(+1.90%) |
Apr 19, 2007 | 28.66 | 29.10 | 28.50 | 29.01 | 11,759,851 | -0.03(-0.11%) |
Apr 18, 2007 | 28.98 | 29.33 | 28.82 | 29.05 | 11,617,137 | -0.09(-0.32%) |
Apr 17, 2007 | 29.41 | 29.42 | 28.96 | 29.14 | 12,649,622 | -0.15(-0.50%) |
Apr 16, 2007 | 29.01 | 29.30 | 28.95 | 29.29 | 10,015,002 | +0.39(+1.36%) |
Apr 13, 2007 | 28.58 | 28.89 | 28.24 | 28.89 | 8,788,737 | +0.65(+2.31%) |
Apr 12, 2007 | 27.84 | 28.34 | 27.60 | 28.24 | 12,074,640 | +0.26(+0.94%) |
Apr 11, 2007 | 28.46 | 28.48 | 27.82 | 27.98 | 15,208,815 | -0.33(-1.18%) |
Apr 10, 2007 | 28.11 | 28.39 | 28.07 | 28.31 | 8,709,051 | +0.13(+0.47%) |
Apr 09, 2007 | 28.44 | 28.61 | 28.18 | 28.18 | 10,900,157 | +0.14(+0.49%) |
Apr 05, 2007 | 27.85 | 28.07 | 27.75 | 28.05 | 4,611,805 | +0.19(+0.67%) |
Apr 04, 2007 | 27.61 | 28.00 | 27.49 | 27.86 | 12,009,863 | +0.14(+0.49%) |
Apr 03, 2007 | 27.44 | 27.72 | 27.31 | 27.72 | 9,030,089 | +0.59(+2.18%) |
Apr 02, 2007 | 27.26 | 27.26 | 26.73 | 27.13 | 12,893,050 | +0.20(+0.73%) |
Mar 30, 2007 | 27.06 | 27.16 | 26.43 | 26.93 | 12,623,668 | -0.05(-0.20%) |
Mar 29, 2007 | 26.58 | 27.07 | 26.38 | 26.99 | 12,940,665 | +0.88(+3.35%) |
Mar 28, 2007 | 26.32 | 26.32 | 25.83 | 26.11 | 12,226,208 | -0.43(-1.63%) |
Mar 27, 2007 | 26.69 | 26.73 | 26.46 | 26.55 | 7,702,690 | -0.39(-1.46%) |
Mar 26, 2007 | 26.88 | 26.96 | 26.37 | 26.94 | 9,127,032 | +0.15(+0.57%) |
Mar 23, 2007 | 26.66 | 26.92 | 26.49 | 26.79 | 8,122,456 | +0.13(+0.49%) |
Mar 22, 2007 | 26.89 | 26.95 | 26.59 | 26.66 | 8,081,303 | -0.17(-0.63%) |
Mar 21, 2007 | 25.99 | 26.82 | 25.85 | 26.82 | 16,429,504 | +0.97(+3.77%) |
Mar 20, 2007 | 25.55 | 25.86 | 25.44 | 25.85 | 11,293,102 | +0.50(+1.96%) |
Mar 19, 2007 | 25.16 | 25.53 | 25.12 | 25.35 | 10,356,643 | +0.53(+2.14%) |
Mar 16, 2007 | 25.27 | 25.37 | 24.64 | 24.82 | 8,780,283 | -0.29(-1.15%) |
Mar 15, 2007 | 24.93 | 25.36 | 24.93 | 25.11 | 9,808,560 | +0.03(+0.13%) |
Mar 14, 2007 | 24.63 | 25.14 | 24.14 | 25.08 | 23,791,446 | +0.45(+1.82%) |
Mar 13, 2007 | 25.62 | 25.53 | 24.54 | 24.63 | 14,302,316 | -0.99(-3.87%) |
Mar 12, 2007 | 25.41 | 25.82 | 25.35 | 25.62 | 20,687,246 | +0.10(+0.39%) |
Mar 09, 2007 | 25.51 | 25.57 | 25.14 | 25.52 | 12,371,121 | +0.43(+1.72%) |
Mar 08, 2007 | 25.21 | 25.35 | 24.88 | 25.09 | 12,090,433 | +0.49(+1.98%) |
Mar 07, 2007 | 24.71 | 25.07 | 24.43 | 24.60 | 13,969,364 | -0.26(-1.03%) |
Mar 06, 2007 | 24.08 | 24.86 | 24.08 | 24.86 | 21,354,062 | +1.49(+6.39%) |
Mar 05, 2007 | 23.22 | 23.96 | 21.78 | 23.37 | 23,311,944 | -0.62(-2.60%) |
Mar 02, 2007 | 24.60 | 24.84 | 23.96 | 23.99 | 20,126,052 | -0.87(-3.50%) |
Mar 01, 2007 | 23.95 | 25.08 | 23.68 | 24.86 | 22,606,994 | -0.21(-0.85%) |
Feb 28, 2007 | 24.99 | 25.20 | 24.64 | 25.07 | 18,878,852 | +0.44(+1.80%) |
Feb 27, 2007 | 25.61 | 25.76 | 23.75 | 24.63 | 36,039,768 | -2.28(-8.47%) |
Feb 26, 2007 | 27.08 | 27.09 | 26.62 | 26.91 | 8,273,085 | +0.08(+0.32%) |
Feb 23, 2007 | 27.01 | 27.12 | 26.54 | 26.82 | 11,312,692 | -0.16(-0.59%) |
Feb 22, 2007 | 27.22 | 27.35 | 26.87 | 26.98 | 14,390,396 | +0.11(+0.41%) |
Feb 21, 2007 | 26.70 | 26.96 | 26.43 | 26.87 | 10,087,421 | +0.11(+0.41%) |
Feb 20, 2007 | 26.60 | 26.80 | 26.38 | 26.76 | 5,691,980 | -0.05(-0.20%) |
Feb 16, 2007 | 26.52 | 26.82 | 26.46 | 26.82 | 4,291,645 | +0.04(+0.16%) |
Feb 15, 2007 | 26.77 | 26.90 | 26.63 | 26.78 | 6,983,585 | +0.20(+0.74%) |
Feb 14, 2007 | 26.38 | 26.87 | 26.27 | 26.58 | 13,951,011 | +0.21(+0.81%) |
Feb 13, 2007 | 25.71 | 26.37 | 25.66 | 26.37 | 8,871,774 | +0.80(+3.13%) |
Feb 12, 2007 | 25.70 | 25.82 | 25.34 | 25.57 | 9,466,358 | -0.34(-1.31%) |
Feb 09, 2007 | 26.07 | 26.28 | 25.61 | 25.91 | 10,180,071 | -0.40(-1.52%) |
Feb 08, 2007 | 25.88 | 26.31 | 25.75 | 26.31 | 10,430,790 | +0.10(+0.40%) |
Feb 07, 2007 | 26.44 | 26.51 | 25.99 | 26.20 | 12,000,525 | -0.43(-1.62%) |
Feb 06, 2007 | 26.71 | 26.78 | 26.40 | 26.63 | 9,824,824 | +0.07(+0.25%) |
Feb 05, 2007 | 26.45 | 26.63 | 26.29 | 26.57 | 8,380,266 | +0.28(+1.06%) |
Feb 02, 2007 | 26.33 | 26.35 | 26.00 | 26.29 | 11,408,813 | +0.03(+0.10%) |
Feb 01, 2007 | 26.25 | 26.47 | 26.11 | 26.26 | 10,692,108 | +0.40(+1.57%) |
Jan 31, 2007 | 25.59 | 26.04 | 25.42 | 25.86 | 11,048,998 | +0.40(+1.57%) |
Jan 30, 2007 | 25.31 | 25.54 | 25.11 | 25.46 | 6,459,853 | +0.31(+1.24%) |
Jan 29, 2007 | 25.59 | 25.62 | 25.11 | 25.14 | 11,456,143 | -0.57(-2.23%) |
Jan 26, 2007 | 25.72 | 25.78 | 25.34 | 25.72 | 10,907,010 | +0.22(+0.88%) |
Jan 25, 2007 | 26.05 | 26.13 | 25.24 | 25.50 | 13,888,775 | -0.51(-1.96%) |
Jan 24, 2007 | 25.82 | 26.16 | 25.64 | 26.00 | 9,692,886 | +0.20(+0.78%) |
Jan 23, 2007 | 25.14 | 25.82 | 25.12 | 25.80 | 11,783,430 | +0.67(+2.66%) |
Jan 22, 2007 | 25.36 | 25.40 | 24.89 | 25.13 | 9,717,921 | +0.09(+0.35%) |
Jan 19, 2007 | 24.47 | 25.12 | 24.47 | 25.05 | 7,783,072 | +0.59(+2.42%) |
Jan 18, 2007 | 24.93 | 25.02 | 24.29 | 24.46 | 9,630,024 | -0.16(-0.64%) |
Jan 17, 2007 | 24.42 | 24.76 | 24.37 | 24.61 | 6,438,838 | +0.02(+0.07%) |
Jan 16, 2007 | 24.49 | 24.77 | 24.43 | 24.60 | 7,104,376 | -0.30(-1.21%) |
Jan 12, 2007 | 24.62 | 24.93 | 24.48 | 24.90 | 9,275,874 | +0.45(+1.86%) |
Jan 11, 2007 | 24.37 | 24.87 | 24.23 | 24.44 | 14,812,708 | +0.22(+0.90%) |
Jan 10, 2007 | 23.69 | 24.33 | 23.59 | 24.23 | 15,802,792 | +0.18(+0.73%) |
Jan 09, 2007 | 24.43 | 24.48 | 23.78 | 24.05 | 12,588,582 | -0.63(-2.55%) |
Jan 08, 2007 | 24.61 | 24.76 | 24.21 | 24.68 | 12,331,649 | +0.34(+1.42%) |
Jan 05, 2007 | 25.22 | 25.23 | 24.00 | 24.34 | 14,355,493 | -0.89(-3.54%) |
Jan 04, 2007 | 25.31 | 25.39 | 24.95 | 25.23 | 8,220,917 | -0.33(-1.29%) |
Jan 03, 2007 | 25.99 | 26.05 | 25.37 | 25.56 | 10,749,305 | -0.08(-0.32%) |
Dec 29, 2006 | 25.58 | 25.64 | 25.47 | 25.64 | 1,855,357 | +0.05(+0.19%) |
Dec 28, 2006 | 25.67 | 25.69 | 25.50 | 25.59 | 2,143,538 | +0.06(+0.24%) |
Dec 27, 2006 | 25.17 | 25.70 | 25.12 | 25.53 | 4,556,983 | +0.48(+1.92%) |
Dec 26, 2006 | 24.99 | 25.08 | 24.93 | 25.05 | 998,855 | +0.18(+0.73%) |
Dec 22, 2006 | 24.89 | 24.92 | 24.68 | 24.87 | 2,256,471 | +0.05(+0.22%) |
Dec 21, 2006 | 24.73 | 24.84 | 24.54 | 24.81 | 3,404,260 | +0.01(+0.02%) |
Dec 20, 2006 | 24.88 | 24.99 | 24.72 | 24.81 | 5,544,874 | -0.48(-1.88%) |
Dec 19, 2006 | 24.95 | 25.32 | 24.83 | 25.28 | 4,490,466 | +0.06(+0.24%) |
Dec 18, 2006 | 25.59 | 25.65 | 25.21 | 25.22 | 4,886,463 | -0.27(-1.07%) |
Dec 15, 2006 | 25.56 | 25.62 | 25.31 | 25.50 | 6,164,728 | +0.15(+0.60%) |
Dec 14, 2006 | 25.34 | 25.53 | 25.29 | 25.34 | 4,120,417 | +0.18(+0.70%) |
Dec 13, 2006 | 25.11 | 25.17 | 24.87 | 25.17 | 4,230,792 | +0.19(+0.77%) |
Dec 12, 2006 | 25.23 | 25.23 | 24.79 | 24.98 | 5,160,755 | -0.30(-1.19%) |
Dec 11, 2006 | 25.23 | 25.31 | 25.16 | 25.28 | 3,331,164 | +0.05(+0.20%) |
Dec 08, 2006 | 25.11 | 25.33 | 24.98 | 25.23 | 5,188,897 | +0.24(+0.96%) |
Dec 07, 2006 | 25.28 | 25.28 | 24.90 | 24.99 | 4,895,417 | -0.09(-0.35%) |
Dec 06, 2006 | 25.05 | 25.30 | 24.92 | 25.07 | 5,703,675 | -0.13(-0.52%) |
Dec 05, 2006 | 24.88 | 25.21 | 24.77 | 25.21 | 9,340,929 | +0.49(+1.97%) |
Dec 04, 2006 | 23.95 | 24.72 | 23.93 | 24.72 | 7,619,520 | +0.68(+2.85%) |
Dec 01, 2006 | 23.82 | 24.39 | 23.77 | 24.03 | 9,683,018 | -0.24(-0.99%) |
Nov 30, 2006 | 24.18 | 24.43 | 23.98 | 24.27 | 7,249,837 | -0.13(-0.54%) |
Nov 29, 2006 | 23.86 | 24.41 | 23.86 | 24.41 | 8,493,382 | +0.72(+3.03%) |
Nov 28, 2006 | 23.31 | 23.69 | 23.16 | 23.69 | 9,273,498 | +0.46(+1.98%) |
Nov 27, 2006 | 24.01 | 24.08 | 23.16 | 23.23 | 7,552,454 | -0.96(-3.96%) |
Nov 24, 2006 | 23.90 | 24.22 | 23.87 | 24.19 | 2,433,546 | +0.01(+0.05%) |
Nov 22, 2006 | 24.13 | 24.27 | 23.87 | 24.18 | 5,083,091 | +0.02(+0.07%) |
Nov 21, 2006 | 23.70 | 24.16 | 23.66 | 24.16 | 5,003,965 | +0.50(+2.13%) |
Nov 20, 2006 | 23.72 | 23.85 | 23.50 | 23.66 | 3,842,836 | +0.03(+0.12%) |
Nov 17, 2006 | 23.39 | 23.73 | 23.27 | 23.63 | 5,022,056 | -0.05(-0.21%) |
Nov 16, 2006 | 24.24 | 24.27 | 23.68 | 23.68 | 5,016,025 | -0.55(-2.26%) |
Nov 15, 2006 | 23.97 | 24.34 | 23.93 | 24.23 | 4,178,529 | +0.30(+1.23%) |
Nov 14, 2006 | 23.86 | 24.01 | 23.67 | 23.93 | 4,799,113 | +0.48(+2.05%) |
Nov 13, 2006 | 23.28 | 23.48 | 23.18 | 23.45 | 7,461,267 | -0.18(-0.74%) |
Nov 10, 2006 | 23.86 | 23.87 | 23.55 | 23.62 | 5,225,262 | -0.09(-0.39%) |
Nov 09, 2006 | 24.18 | 24.35 | 23.68 | 23.72 | 6,609,151 | -0.33(-1.39%) |
Nov 08, 2006 | 23.59 | 24.05 | 23.44 | 24.05 | 5,787,553 | +0.34(+1.43%) |
Nov 07, 2006 | 23.96 | 24.06 | 23.71 | 23.71 | 5,663,290 | -0.30(-1.25%) |
Nov 06, 2006 | 23.70 | 24.08 | 23.68 | 24.01 | 7,313,979 | +0.54(+2.28%) |
Nov 03, 2006 | 23.37 | 23.53 | 23.29 | 23.48 | 6,826,246 | +0.38(+1.66%) |
Nov 02, 2006 | 23.02 | 23.14 | 22.77 | 23.09 | 6,851,282 | +0.00(+0.00%) |
Nov 01, 2006 | 23.18 | 23.39 | 23.05 | 23.09 | 9,583,059 | +0.12(+0.52%) |
Oct 31, 2006 | 22.81 | 23.02 | 22.65 | 22.97 | 12,566,287 | +0.46(+2.04%) |
Oct 30, 2006 | 22.66 | 22.74 | 22.46 | 22.51 | 8,599,371 | -0.39(-1.70%) |
Oct 27, 2006 | 22.97 | 23.26 | 22.90 | 22.90 | 6,458,574 | -0.26(-1.11%) |
Oct 26, 2006 | 23.31 | 23.33 | 22.96 | 23.16 | 5,209,730 | -0.05(-0.24%) |
Oct 25, 2006 | 22.86 | 23.22 | 22.82 | 23.21 | 5,339,109 | +0.34(+1.48%) |
Oct 24, 2006 | 22.84 | 22.96 | 22.64 | 22.87 | 3,791,303 | +0.10(+0.46%) |
Oct 23, 2006 | 22.27 | 22.79 | 22.27 | 22.77 | 3,848,866 | +0.21(+0.92%) |
Oct 20, 2006 | 22.55 | 22.59 | 22.37 | 22.56 | 5,378,033 | -0.10(-0.43%) |
Oct 19, 2006 | 22.43 | 22.78 | 22.43 | 22.66 | 4,238,833 | +0.01(+0.05%) |
Oct 18, 2006 | 22.96 | 23.04 | 22.55 | 22.65 | 10,162,710 | -0.03(-0.12%) |
Oct 17, 2006 | 22.78 | 22.78 | 22.44 | 22.68 | 4,383,197 | -0.28(-1.22%) |
Oct 16, 2006 | 22.72 | 22.97 | 22.58 | 22.96 | 3,786,734 | +0.21(+0.94%) |
Oct 13, 2006 | 22.66 | 22.89 | 22.62 | 22.74 | 5,216,491 | +0.12(+0.53%) |
Oct 12, 2006 | 22.21 | 22.68 | 22.21 | 22.62 | 7,063,260 | +0.47(+2.10%) |
Oct 11, 2006 | 22.00 | 22.32 | 21.87 | 22.16 | 7,296,618 | -0.19(-0.83%) |
Oct 10, 2006 | 22.22 | 22.38 | 22.16 | 22.34 | 5,121,466 | +0.32(+1.44%) |
Oct 09, 2006 | 21.76 | 22.27 | 21.75 | 22.03 | 5,022,604 | +0.26(+1.21%) |
Oct 06, 2006 | 21.46 | 21.78 | 21.37 | 21.76 | 4,253,269 | -0.02(-0.08%) |
Oct 05, 2006 | 21.70 | 22.03 | 21.56 | 21.78 | 6,515,588 | +0.19(+0.89%) |
Oct 04, 2006 | 20.90 | 21.68 | 20.84 | 21.59 | 7,694,626 | +0.74(+3.57%) |
Oct 03, 2006 | 21.19 | 21.27 | 20.81 | 20.84 | 7,952,106 | -0.59(-2.76%) |
Oct 02, 2006 | 21.53 | 21.62 | 21.30 | 21.43 | 7,225,350 | +0.38(+1.82%) |
Sep 29, 2006 | 20.90 | 21.18 | 20.84 | 21.05 | 7,150,061 | -0.08(-0.39%) |
Sep 28, 2006 | 20.84 | 21.16 | 20.80 | 21.13 | 9,154,169 | +0.41(+1.95%) |
Sep 27, 2006 | 20.51 | 20.77 | 20.42 | 20.73 | 9,014,008 | +0.25(+1.23%) |
Sep 26, 2006 | 20.02 | 20.48 | 19.95 | 20.48 | 9,687,952 | +0.72(+3.63%) |
Sep 25, 2006 | 19.73 | 19.86 | 19.15 | 19.76 | 14,625,582 | -0.03(-0.14%) |
Sep 22, 2006 | 19.83 | 19.83 | 19.44 | 19.79 | 11,745,603 | -0.07(-0.36%) |
Sep 21, 2006 | 20.17 | 20.49 | 19.75 | 19.86 | 12,292,360 | -0.50(-2.47%) |
Sep 20, 2006 | 20.98 | 21.07 | 20.21 | 20.36 | 8,599,371 | -0.49(-2.36%) |
Sep 19, 2006 | 21.26 | 21.29 | 20.61 | 20.85 | 6,271,265 | -0.42(-1.96%) |
Sep 18, 2006 | 21.24 | 21.51 | 21.01 | 21.27 | 5,091,680 | +0.34(+1.62%) |
Sep 15, 2006 | 21.19 | 21.19 | 20.80 | 20.93 | 5,558,032 | -0.08(-0.36%) |
Sep 14, 2006 | 21.07 | 21.33 | 20.84 | 21.01 | 6,518,695 | -0.18(-0.83%) |
Sep 13, 2006 | 20.78 | 21.37 | 20.70 | 21.18 | 5,047,091 | +0.34(+1.63%) |
Sep 12, 2006 | 20.70 | 20.84 | 20.43 | 20.84 | 7,020,864 | +0.36(+1.74%) |
Sep 11, 2006 | 20.76 | 20.81 | 20.40 | 20.49 | 9,514,898 | -0.74(-3.51%) |
Sep 08, 2006 | 21.28 | 21.36 | 21.17 | 21.23 | 3,920,134 | +0.00(+0.00%) |
Sep 07, 2006 | 21.37 | 21.44 | 20.96 | 21.23 | 6,769,049 | -0.20(-0.92%) |
Sep 06, 2006 | 21.91 | 21.91 | 21.40 | 21.43 | 6,014,516 | -0.73(-3.31%) |
Sep 05, 2006 | 22.16 | 22.26 | 22.01 | 22.16 | 4,386,669 | +0.22(+1.00%) |
Sep 01, 2006 | 21.54 | 22.02 | 21.54 | 21.94 | 6,416,543 | +0.51(+2.37%) |
Aug 31, 2006 | 21.70 | 21.70 | 21.32 | 21.43 | 7,823,092 | -0.03(-0.13%) |
Aug 30, 2006 | 21.65 | 21.65 | 21.35 | 21.46 | 4,669,916 | -0.04(-0.18%) |
Aug 29, 2006 | 21.62 | 21.62 | 21.20 | 21.50 | 6,610,065 | +0.04(+0.20%) |
Aug 28, 2006 | 20.88 | 21.51 | 20.88 | 21.46 | 5,577,768 | +0.39(+1.84%) |
Aug 25, 2006 | 21.05 | 21.24 | 20.82 | 21.07 | 4,823,783 | +0.07(+0.34%) |
Aug 24, 2006 | 21.08 | 21.08 | 20.52 | 21.00 | 9,401,964 | +0.01(+0.03%) |
Aug 23, 2006 | 21.72 | 21.74 | 20.90 | 20.99 | 11,462,356 | -0.80(-3.67%) |
Aug 22, 2006 | 21.85 | 22.01 | 21.62 | 21.79 | 7,040,234 | -0.20(-0.92%) |
Aug 21, 2006 | 21.93 | 22.04 | 21.83 | 21.99 | 4,731,317 | -0.17(-0.77%) |
Aug 18, 2006 | 22.14 | 22.19 | 21.85 | 22.16 | 3,845,942 | +0.10(+0.47%) |
Aug 17, 2006 | 22.17 | 22.52 | 21.97 | 22.06 | 6,107,165 | -0.31(-1.39%) |
Aug 16, 2006 | 22.21 | 22.37 | 22.00 | 22.37 | 10,531,662 | +0.54(+2.46%) |
Aug 15, 2006 | 21.54 | 22.05 | 21.50 | 21.83 | 4,579,643 | +0.50(+2.36%) |
Aug 14, 2006 | 21.72 | 21.79 | 21.27 | 21.33 | 4,271,178 | -0.28(-1.32%) |
Aug 11, 2006 | 21.91 | 21.91 | 21.57 | 21.62 | 3,088,668 | -0.28(-1.30%) |
Aug 10, 2006 | 21.58 | 21.98 | 21.47 | 21.90 | 8,643,594 | +0.20(+0.93%) |
Aug 09, 2006 | 22.18 | 22.27 | 21.62 | 21.70 | 6,782,571 | -0.19(-0.87%) |
Aug 08, 2006 | 22.03 | 22.19 | 21.82 | 21.89 | 4,439,664 | -0.05(-0.25%) |
Aug 07, 2006 | 21.92 | 22.05 | 21.78 | 21.94 | 5,972,303 | -0.14(-0.62%) |
Aug 04, 2006 | 22.15 | 22.41 | 21.83 | 22.08 | 8,699,147 | +0.35(+1.61%) |
Aug 03, 2006 | 21.45 | 21.94 | 21.33 | 21.73 | 4,331,665 | +0.11(+0.53%) |
Aug 02, 2006 | 21.52 | 21.84 | 21.46 | 21.62 | 4,574,709 | +0.31(+1.44%) |
Aug 01, 2006 | 21.27 | 21.34 | 21.03 | 21.31 | 8,257,647 | -0.29(-1.34%) |
Jul 31, 2006 | 21.70 | 21.70 | 21.47 | 21.60 | 4,744,474 | -0.11(-0.53%) |
Jul 28, 2006 | 21.40 | 21.88 | 21.34 | 21.71 | 6,944,479 | +0.28(+1.33%) |
Jul 27, 2006 | 21.45 | 21.66 | 21.20 | 21.43 | 5,192,918 | +0.26(+1.24%) |
Jul 26, 2006 | 20.94 | 21.40 | 20.88 | 21.17 | 5,298,176 | -0.02(-0.08%) |
Jul 25, 2006 | 20.93 | 21.23 | 20.75 | 21.18 | 6,148,464 | +0.21(+0.99%) |
Jul 24, 2006 | 20.56 | 21.02 | 20.48 | 20.98 | 6,099,307 | +0.66(+3.26%) |
Jul 21, 2006 | 20.69 | 20.71 | 20.14 | 20.31 | 5,925,887 | -0.21(-1.01%) |
Jul 20, 2006 | 21.18 | 21.31 | 20.52 | 20.52 | 7,114,610 | -0.53(-2.50%) |
Jul 19, 2006 | 20.06 | 21.18 | 20.06 | 21.05 | 12,417,903 | +0.91(+4.51%) |
Jul 18, 2006 | 20.17 | 20.29 | 19.63 | 20.14 | 8,449,707 | +0.30(+1.49%) |
Jul 17, 2006 | 20.09 | 20.36 | 19.81 | 19.84 | 4,867,458 | -0.49(-2.40%) |
Jul 14, 2006 | 20.33 | 20.40 | 19.92 | 20.33 | 9,698,917 | +0.21(+1.06%) |
Jul 13, 2006 | 20.50 | 20.66 | 20.06 | 20.12 | 10,864,431 | -0.78(-3.72%) |
Jul 12, 2006 | 21.20 | 21.41 | 20.83 | 20.89 | 6,649,902 | -0.48(-2.23%) |
Jul 11, 2006 | 20.90 | 21.37 | 20.66 | 21.37 | 7,396,394 | +0.22(+1.06%) |
Jul 10, 2006 | 21.24 | 21.40 | 20.84 | 21.14 | 4,466,709 | +0.03(+0.13%) |
Jul 07, 2006 | 21.37 | 21.45 | 20.90 | 21.12 | 7,867,498 | -0.32(-1.51%) |
Jul 06, 2006 | 21.32 | 21.57 | 21.28 | 21.44 | 6,539,710 | +0.39(+1.85%) |
Jul 05, 2006 | 21.29 | 21.42 | 20.85 | 21.05 | 10,955,618 | -0.76(-3.46%) |
Jul 03, 2006 | 21.60 | 21.93 | 21.51 | 21.81 | 6,970,062 | +0.40(+1.87%) |
Jun 30, 2006 | 21.62 | 21.64 | 21.16 | 21.41 | 11,388,346 | +0.28(+1.35%) |
Jun 29, 2006 | 20.03 | 21.17 | 19.97 | 21.12 | 13,031,543 | +1.40(+7.07%) |
Jun 28, 2006 | 19.48 | 19.78 | 19.31 | 19.73 | 7,426,181 | +0.48(+2.47%) |
Jun 27, 2006 | 19.69 | 19.94 | 19.18 | 19.25 | 8,974,901 | -0.31(-1.59%) |
Jun 26, 2006 | 19.67 | 19.79 | 19.50 | 19.56 | 5,579,412 | +0.07(+0.34%) |
Jun 23, 2006 | 19.03 | 19.68 | 18.92 | 19.50 | 6,196,342 | +0.01(+0.06%) |
Jun 22, 2006 | 19.54 | 19.59 | 19.17 | 19.49 | 6,776,175 | -0.04(-0.22%) |
Jun 21, 2006 | 18.63 | 19.62 | 18.60 | 19.53 | 10,973,892 | +0.79(+4.20%) |
Jun 20, 2006 | 18.77 | 19.14 | 18.63 | 18.74 | 5,738,213 | +0.18(+0.94%) |
Jun 19, 2006 | 19.14 | 19.41 | 18.55 | 18.57 | 6,413,985 | -0.67(-3.47%) |
Jun 16, 2006 | 19.02 | 19.42 | 18.59 | 19.23 | 8,146,176 | -0.11(-0.57%) |
Jun 15, 2006 | 18.28 | 19.60 | 18.20 | 19.34 | 14,922,535 | +1.48(+8.27%) |
Jun 14, 2006 | 17.71 | 18.21 | 17.36 | 17.87 | 15,100,523 | +0.40(+2.29%) |
Jun 13, 2006 | 17.73 | 18.28 | 17.24 | 17.47 | 11,366,600 | -0.67(-3.71%) |
Jun 12, 2006 | 19.26 | 19.34 | 18.09 | 18.14 | 9,542,674 | -1.09(-5.69%) |
Jun 09, 2006 | 19.71 | 19.89 | 19.23 | 19.23 | 8,788,689 | -0.26(-1.32%) |
Jun 08, 2006 | 18.91 | 19.49 | 18.51 | 19.49 | 16,502,686 | +0.01(+0.03%) |
Jun 07, 2006 | 20.04 | 20.44 | 19.49 | 19.49 | 14,641,298 | -0.84(-4.15%) |
Jun 06, 2006 | 20.20 | 20.36 | 19.62 | 20.33 | 14,566,923 | -0.10(-0.51%) |
Jun 05, 2006 | 21.08 | 21.18 | 20.33 | 20.43 | 9,228,544 | -0.59(-2.79%) |
Jun 02, 2006 | 21.64 | 21.74 | 20.69 | 21.02 | 15,924,497 | -0.05(-0.23%) |
Jun 01, 2006 | 20.14 | 21.07 | 19.54 | 21.07 | 14,094,723 | +0.85(+4.19%) |
May 31, 2006 | 20.58 | 20.78 | 19.89 | 20.22 | 13,257,775 | +0.19(+0.96%) |
May 30, 2006 | 20.82 | 20.82 | 19.86 | 20.03 | 12,113,275 | -1.40(-6.54%) |
May 26, 2006 | 21.39 | 21.78 | 20.93 | 21.43 | 22,723,880 | +0.80(+3.87%) |
May 25, 2006 | 19.69 | 20.63 | 19.49 | 20.63 | 13,772,553 | +1.29(+6.65%) |
May 24, 2006 | 19.71 | 19.97 | 18.44 | 19.34 | 24,521,310 | -0.54(-2.70%) |
May 23, 2006 | 20.90 | 21.26 | 19.83 | 19.88 | 18,608,398 | -0.37(-1.81%) |
May 22, 2006 | 20.25 | 20.49 | 19.56 | 20.25 | 23,739,184 | -1.34(-6.21%) |
May 19, 2006 | 22.58 | 22.58 | 21.07 | 21.59 | 13,256,861 | +0.16(+0.77%) |
May 18, 2006 | 22.02 | 22.27 | 21.40 | 21.42 | 12,092,991 | -0.44(-2.03%) |
May 17, 2006 | 22.62 | 22.84 | 21.57 | 21.87 | 16,321,043 | -1.23(-5.31%) |
May 16, 2006 | 23.61 | 23.62 | 22.71 | 23.09 | 7,529,246 | +0.36(+1.56%) |
May 15, 2006 | 22.87 | 23.33 | 22.35 | 22.74 | 15,832,396 | -1.01(-4.26%) |
May 12, 2006 | 23.77 | 24.30 | 23.34 | 23.75 | 10,529,104 | -0.79(-3.21%) |
May 11, 2006 | 25.50 | 25.50 | 24.46 | 24.54 | 8,641,767 | -0.96(-3.78%) |
May 10, 2006 | 25.66 | 25.66 | 25.30 | 25.50 | 5,186,156 | -0.21(-0.81%) |
May 09, 2006 | 25.27 | 25.72 | 25.25 | 25.71 | 4,597,917 | +0.28(+1.10%) |
May 08, 2006 | 25.40 | 25.48 | 25.11 | 25.43 | 3,321,479 | +0.01(+0.04%) |
May 05, 2006 | 25.22 | 25.50 | 25.10 | 25.42 | 4,734,606 | +0.56(+2.25%) |
May 04, 2006 | 25.00 | 25.05 | 24.77 | 24.86 | 3,950,287 | +0.05(+0.22%) |
May 03, 2006 | 24.83 | 24.89 | 24.52 | 24.81 | 5,826,842 | -0.04(-0.15%) |
May 02, 2006 | 24.27 | 26.68 | 24.13 | 24.84 | 6,334,128 | +0.36(+1.45%) |