Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.44 | 25.58 | 24.69 | 24.80 | 8,946,493 | -0.57(-2.25%) |
Apr 27, 2007 | 25.70 | 25.75 | 25.28 | 25.37 | 8,796,755 | -0.42(-1.63%) |
Apr 26, 2007 | 25.75 | 25.94 | 25.30 | 25.79 | 11,211,033 | -0.25(-0.96%) |
Apr 25, 2007 | 26.11 | 26.19 | 25.97 | 26.04 | 7,126,944 | -0.07(-0.27%) |
Apr 24, 2007 | 26.11 | 26.50 | 25.85 | 26.11 | 7,838,575 | -0.01(-0.04%) |
Apr 23, 2007 | 26.30 | 26.48 | 26.06 | 26.12 | 5,247,592 | -0.25(-0.95%) |
Apr 20, 2007 | 26.48 | 26.49 | 26.11 | 26.37 | 7,162,890 | +0.19(+0.73%) |
Apr 19, 2007 | 26.46 | 26.48 | 26.03 | 26.18 | 8,318,499 | -0.32(-1.21%) |
Apr 18, 2007 | 26.13 | 26.83 | 26.07 | 26.50 | 3,422,495 | +0.20(+0.76%) |
Apr 17, 2007 | 26.71 | 26.71 | 26.05 | 26.30 | 7,437,709 | -0.45(-1.68%) |
Apr 16, 2007 | 26.80 | 27.00 | 26.63 | 26.75 | 4,451,013 | +0.10(+0.38%) |
Apr 13, 2007 | 26.87 | 26.87 | 26.51 | 26.65 | 7,283,491 | -0.27(-1.00%) |
Apr 12, 2007 | 26.64 | 26.94 | 26.00 | 26.92 | 5,550,242 | +0.22(+0.82%) |
Apr 11, 2007 | 26.91 | 26.93 | 26.52 | 26.70 | 6,168,272 | -0.26(-0.96%) |
Apr 10, 2007 | 26.59 | 26.99 | 26.54 | 26.96 | 8,150,269 | +0.41(+1.54%) |
Apr 09, 2007 | 26.38 | 26.63 | 26.25 | 26.55 | 4,858,244 | +0.18(+0.68%) |
Apr 05, 2007 | 25.94 | 26.40 | 25.91 | 26.37 | 5,107,540 | +0.30(+1.15%) |
Apr 04, 2007 | 26.27 | 26.27 | 25.83 | 26.07 | 4,819,817 | -0.24(-0.91%) |
Apr 03, 2007 | 25.99 | 26.39 | 25.79 | 26.31 | 4,716,948 | +0.57(+2.21%) |
Apr 02, 2007 | 25.87 | 25.99 | 25.53 | 25.74 | 6,146,748 | -0.10(-0.39%) |
Mar 30, 2007 | 26.00 | 26.13 | 25.55 | 25.84 | 3,753,344 | -0.15(-0.58%) |
Mar 29, 2007 | 26.07 | 26.10 | 25.67 | 25.99 | 7,158,740 | +0.17(+0.66%) |
Mar 28, 2007 | 25.99 | 26.16 | 25.74 | 25.82 | 5,792,811 | -0.37(-1.41%) |
Mar 27, 2007 | 26.32 | 26.40 | 26.15 | 26.19 | 4,143,785 | -0.22(-0.83%) |
Mar 26, 2007 | 26.28 | 26.42 | 25.93 | 26.41 | 9,958,090 | -0.04(-0.15%) |
Mar 23, 2007 | 26.49 | 26.60 | 26.30 | 26.45 | 4,638,071 | -0.03(-0.11%) |
Mar 22, 2007 | 26.99 | 27.00 | 26.37 | 26.48 | 6,129,935 | -0.37(-1.38%) |
Mar 21, 2007 | 26.01 | 26.88 | 25.80 | 26.85 | 7,930,530 | +0.73(+2.79%) |
Mar 20, 2007 | 25.97 | 26.20 | 25.79 | 26.12 | 4,691,781 | +0.19(+0.73%) |
Mar 19, 2007 | 25.59 | 25.95 | 25.59 | 25.93 | 4,552,432 | +0.44(+1.73%) |
Mar 16, 2007 | 25.65 | 25.74 | 25.24 | 25.49 | 6,333,067 | -0.12(-0.47%) |
Mar 15, 2007 | 25.49 | 25.68 | 25.41 | 25.61 | 4,972,095 | +0.16(+0.63%) |
Mar 14, 2007 | 25.22 | 25.51 | 25.00 | 25.45 | 6,904,581 | -0.07(-0.27%) |
Mar 13, 2007 | 25.92 | 25.83 | 25.46 | 25.52 | 9,254,564 | -0.40(-1.54%) |
Mar 12, 2007 | 25.97 | 26.13 | 25.78 | 25.92 | 5,218,544 | -0.11(-0.42%) |
Mar 09, 2007 | 26.30 | 26.36 | 25.85 | 26.03 | 7,310,599 | -0.09(-0.34%) |
Mar 08, 2007 | 26.19 | 26.30 | 26.02 | 26.12 | 7,621,098 | +0.23(+0.89%) |
Mar 07, 2007 | 24.93 | 25.97 | 24.84 | 25.89 | 9,816,528 | +0.72(+2.86%) |
Mar 06, 2007 | 25.25 | 25.26 | 24.88 | 25.17 | 9,558,948 | +0.14(+0.56%) |
Mar 05, 2007 | 25.44 | 25.63 | 25.01 | 25.03 | 5,670,586 | -0.42(-1.65%) |
Mar 02, 2007 | 25.03 | 25.71 | 24.90 | 25.45 | 6,710,306 | +0.10(+0.39%) |
Mar 01, 2007 | 25.28 | 25.75 | 24.74 | 25.35 | 9,250,952 | -0.67(-2.57%) |
Feb 28, 2007 | 25.94 | 26.40 | 25.90 | 26.02 | 6,545,563 | +0.03(+0.12%) |
Feb 27, 2007 | 26.91 | 26.92 | 25.88 | 25.99 | 5,386,520 | -1.14(-4.20%) |
Feb 26, 2007 | 27.21 | 27.44 | 26.35 | 27.13 | 4,318,595 | -0.06(-0.22%) |
Feb 23, 2007 | 27.54 | 27.66 | 27.13 | 27.19 | 3,491,235 | -0.31(-1.13%) |
Feb 22, 2007 | 27.32 | 27.60 | 27.13 | 27.50 | 4,055,464 | +0.13(+0.47%) |
Feb 21, 2007 | 27.37 | 27.48 | 27.12 | 27.37 | 5,755,931 | -0.18(-0.65%) |
Feb 20, 2007 | 26.76 | 27.56 | 26.75 | 27.55 | 4,139,365 | +0.70(+2.61%) |
Feb 16, 2007 | 27.19 | 27.40 | 26.70 | 26.85 | 5,966,715 | -0.41(-1.50%) |
Feb 15, 2007 | 27.28 | 27.32 | 26.95 | 27.26 | 2,354,963 | +0.01(+0.04%) |
Feb 14, 2007 | 26.92 | 27.28 | 26.70 | 27.25 | 5,080,798 | +0.35(+1.30%) |
Feb 13, 2007 | 26.67 | 27.04 | 26.61 | 26.90 | 5,154,859 | +0.27(+1.01%) |
Feb 12, 2007 | 26.74 | 26.82 | 26.42 | 26.63 | 5,577,875 | -0.07(-0.26%) |
Feb 09, 2007 | 26.75 | 26.97 | 26.50 | 26.70 | 5,761,803 | +0.11(+0.41%) |
Feb 08, 2007 | 26.41 | 26.69 | 26.29 | 26.59 | 3,471,237 | +0.14(+0.53%) |
Feb 07, 2007 | 26.18 | 26.72 | 26.18 | 26.45 | 4,384,017 | +0.14(+0.53%) |
Feb 06, 2007 | 26.27 | 26.37 | 25.93 | 26.31 | 6,122,775 | +0.05(+0.19%) |
Feb 05, 2007 | 26.48 | 26.70 | 26.09 | 26.26 | 5,243,514 | -0.19(-0.72%) |
Feb 02, 2007 | 26.07 | 26.56 | 25.90 | 26.45 | 6,787,737 | +0.49(+1.89%) |
Feb 01, 2007 | 25.67 | 26.19 | 25.60 | 25.96 | 6,645,838 | +0.24(+0.93%) |
Jan 31, 2007 | 25.59 | 25.87 | 25.50 | 25.72 | 6,221,589 | +0.23(+0.90%) |
Jan 30, 2007 | 25.70 | 25.70 | 25.32 | 25.49 | 5,087,369 | -0.02(-0.08%) |
Jan 29, 2007 | 25.57 | 25.78 | 25.29 | 25.51 | 7,210,642 | -0.15(-0.58%) |
Jan 26, 2007 | 25.96 | 25.97 | 25.50 | 25.66 | 6,891,962 | -0.30(-1.16%) |
Jan 25, 2007 | 26.39 | 26.43 | 25.78 | 25.96 | 6,423,346 | -0.58(-2.19%) |
Jan 24, 2007 | 26.62 | 26.75 | 26.32 | 26.54 | 5,432,373 | +0.04(+0.15%) |
Jan 23, 2007 | 26.46 | 26.65 | 26.36 | 26.50 | 4,659,932 | +0.03(+0.11%) |
Jan 22, 2007 | 26.94 | 27.00 | 26.31 | 26.47 | 5,296,249 | -0.55(-2.04%) |
Jan 19, 2007 | 27.33 | 27.33 | 26.86 | 27.02 | 4,898,460 | -0.20(-0.73%) |
Jan 18, 2007 | 27.26 | 27.62 | 27.14 | 27.22 | 6,322,849 | +0.27(+1.00%) |
Jan 17, 2007 | 26.89 | 27.02 | 26.67 | 26.95 | 4,343,624 | -0.07(-0.26%) |
Jan 16, 2007 | 26.57 | 27.06 | 26.55 | 27.02 | 4,086,290 | +0.34(+1.27%) |
Jan 12, 2007 | 26.52 | 26.71 | 26.33 | 26.68 | 5,648,199 | +0.08(+0.30%) |
Jan 11, 2007 | 26.44 | 26.79 | 26.34 | 26.60 | 5,138,600 | +0.17(+0.64%) |
Jan 10, 2007 | 26.08 | 26.43 | 25.99 | 26.43 | 4,756,846 | +0.03(+0.11%) |
Jan 09, 2007 | 25.93 | 26.50 | 25.82 | 26.40 | 6,607,627 | +0.66(+2.56%) |
Jan 08, 2007 | 25.90 | 25.99 | 25.56 | 25.74 | 6,326,047 | -0.28(-1.08%) |
Jan 05, 2007 | 26.27 | 26.50 | 25.77 | 26.02 | 5,102,933 | -0.22(-0.84%) |
Jan 04, 2007 | 26.33 | 26.47 | 25.88 | 26.24 | 6,053,839 | -0.16(-0.61%) |
Jan 03, 2007 | 26.51 | 27.25 | 26.05 | 26.40 | 5,852,542 | -0.30(-1.12%) |
Dec 29, 2006 | 26.97 | 27.12 | 26.62 | 26.70 | 1,772,066 | -0.27(-1.00%) |
Dec 28, 2006 | 26.95 | 27.20 | 26.91 | 26.97 | 1,915,985 | -0.11(-0.41%) |
Dec 27, 2006 | 27.26 | 27.43 | 26.87 | 27.08 | 3,048,951 | +0.21(+0.78%) |
Dec 26, 2006 | 26.61 | 27.02 | 26.59 | 26.87 | 2,300,332 | +0.22(+0.83%) |
Dec 22, 2006 | 26.80 | 26.97 | 26.45 | 26.65 | 3,521,905 | -0.20(-0.74%) |
Dec 21, 2006 | 27.01 | 27.28 | 26.81 | 26.85 | 2,579,702 | -0.12(-0.44%) |
Dec 20, 2006 | 26.71 | 27.17 | 26.64 | 26.97 | 3,198,682 | -0.03(-0.11%) |
Dec 19, 2006 | 27.00 | 27.13 | 26.61 | 27.00 | 5,199,425 | -0.15(-0.55%) |
Dec 18, 2006 | 27.43 | 28.00 | 27.08 | 27.15 | 5,139,346 | -0.26(-0.95%) |
Dec 15, 2006 | 27.68 | 27.95 | 27.40 | 27.41 | 7,728,603 | -0.13(-0.47%) |
Dec 14, 2006 | 26.75 | 27.67 | 26.65 | 27.54 | 6,848,677 | +0.90(+3.38%) |
Dec 13, 2006 | 26.17 | 26.75 | 25.93 | 26.64 | 5,409,909 | +0.73(+2.82%) |
Dec 12, 2006 | 26.07 | 26.14 | 25.55 | 25.91 | 3,816,441 | -0.03(-0.12%) |
Dec 11, 2006 | 25.77 | 26.09 | 25.67 | 25.94 | 2,394,543 | -0.13(-0.50%) |
Dec 08, 2006 | 26.04 | 26.43 | 25.82 | 26.07 | 2,554,626 | +0.04(+0.15%) |
Dec 07, 2006 | 26.43 | 26.45 | 25.97 | 26.03 | 2,075,867 | -0.19(-0.72%) |
Dec 06, 2006 | 26.07 | 26.36 | 25.98 | 26.22 | 2,439,735 | +0.05(+0.19%) |
Dec 05, 2006 | 26.08 | 26.25 | 25.78 | 26.17 | 3,143,933 | +0.24(+0.93%) |
Dec 04, 2006 | 25.50 | 26.09 | 25.27 | 25.93 | 3,350,101 | +0.59(+2.33%) |
Dec 01, 2006 | 25.37 | 25.49 | 24.94 | 25.34 | 4,840,187 | -0.13(-0.51%) |
Nov 30, 2006 | 25.64 | 25.75 | 25.14 | 25.47 | 5,807,300 | -0.28(-1.09%) |
Nov 29, 2006 | 25.65 | 25.87 | 25.52 | 25.75 | 5,179,737 | +0.10(+0.39%) |
Nov 28, 2006 | 25.38 | 25.70 | 25.21 | 25.65 | 4,066,023 | +0.28(+1.10%) |
Nov 27, 2006 | 25.52 | 25.82 | 25.31 | 25.37 | 4,421,108 | -0.25(-0.98%) |
Nov 24, 2006 | 25.50 | 25.86 | 25.50 | 25.62 | 1,114,340 | -0.28(-1.08%) |
Nov 22, 2006 | 25.95 | 26.06 | 25.56 | 25.90 | 4,016,326 | -0.17(-0.65%) |
Nov 21, 2006 | 26.21 | 26.21 | 25.85 | 26.07 | 4,251,944 | -0.13(-0.50%) |
Nov 20, 2006 | 26.46 | 26.55 | 26.10 | 26.20 | 3,888,032 | -0.45(-1.69%) |
Nov 17, 2006 | 26.69 | 26.82 | 26.49 | 26.65 | 4,747,803 | -0.16(-0.60%) |
Nov 16, 2006 | 26.15 | 26.82 | 26.02 | 26.81 | 5,535,163 | +0.75(+2.88%) |
Nov 15, 2006 | 25.80 | 26.25 | 25.80 | 26.06 | 5,341,229 | +0.23(+0.89%) |
Nov 14, 2006 | 25.45 | 25.92 | 25.12 | 25.83 | 6,870,732 | -0.23(-0.88%) |
Nov 13, 2006 | 26.34 | 26.37 | 25.91 | 26.06 | 5,883,330 | +0.41(+1.60%) |
Nov 10, 2006 | 25.86 | 25.95 | 25.32 | 25.65 | 5,007,084 | -0.12(-0.47%) |
Nov 09, 2006 | 26.13 | 26.35 | 25.70 | 25.77 | 3,293,406 | -0.38(-1.45%) |
Nov 08, 2006 | 25.79 | 26.29 | 25.79 | 26.15 | 3,132,485 | +0.11(+0.42%) |
Nov 07, 2006 | 25.87 | 26.23 | 25.78 | 26.04 | 3,609,451 | +0.13(+0.50%) |
Nov 06, 2006 | 25.58 | 26.04 | 25.54 | 25.91 | 4,511,545 | +0.55(+2.17%) |
Nov 03, 2006 | 25.53 | 25.70 | 25.24 | 25.36 | 2,780,874 | -0.26(-1.01%) |
Nov 02, 2006 | 25.30 | 25.78 | 25.19 | 25.62 | 3,670,835 | +0.46(+1.83%) |
Nov 01, 2006 | 25.88 | 25.99 | 25.14 | 25.16 | 4,918,465 | -0.63(-2.44%) |
Oct 31, 2006 | 26.21 | 26.22 | 25.50 | 25.79 | 4,107,584 | -0.30(-1.15%) |
Oct 30, 2006 | 25.94 | 26.26 | 25.72 | 26.09 | 2,228,553 | +0.32(+1.24%) |
Oct 27, 2006 | 25.99 | 26.25 | 25.70 | 25.77 | 2,925,653 | -0.27(-1.04%) |
Oct 26, 2006 | 25.98 | 26.05 | 25.42 | 26.04 | 4,801,890 | +0.07(+0.27%) |
Oct 25, 2006 | 25.96 | 26.08 | 25.67 | 25.97 | 5,069,154 | +0.11(+0.43%) |
Oct 24, 2006 | 26.36 | 26.48 | 25.70 | 25.86 | 4,431,869 | -0.43(-1.64%) |
Oct 23, 2006 | 25.68 | 26.33 | 25.62 | 26.29 | 6,020,529 | +0.58(+2.26%) |
Oct 20, 2006 | 25.84 | 26.00 | 25.47 | 25.71 | 6,760,287 | -0.19(-0.73%) |
Oct 19, 2006 | 26.26 | 26.46 | 25.79 | 25.90 | 5,409,644 | -0.47(-1.78%) |
Oct 18, 2006 | 26.47 | 26.90 | 26.07 | 26.37 | 7,459,237 | -0.10(-0.38%) |
Oct 17, 2006 | 26.65 | 26.85 | 26.16 | 26.47 | 4,097,181 | -0.41(-1.53%) |
Oct 16, 2006 | 26.78 | 26.89 | 26.49 | 26.88 | 4,545,031 | +0.00(+0.00%) |
Oct 13, 2006 | 26.88 | 27.00 | 26.49 | 26.88 | 3,719,203 | -0.11(-0.41%) |
Oct 12, 2006 | 26.77 | 27.04 | 26.57 | 26.99 | 4,764,434 | +0.38(+1.43%) |
Oct 11, 2006 | 26.28 | 26.74 | 26.15 | 26.61 | 4,853,766 | +0.36(+1.37%) |
Oct 10, 2006 | 26.45 | 26.50 | 25.82 | 26.25 | 4,841,471 | +0.12(+0.46%) |
Oct 09, 2006 | 25.75 | 26.19 | 25.49 | 26.13 | 4,348,550 | +0.43(+1.67%) |
Oct 06, 2006 | 26.33 | 26.39 | 25.57 | 25.70 | 3,878,960 | -0.63(-2.39%) |
Oct 05, 2006 | 25.90 | 26.39 | 25.60 | 26.33 | 5,745,897 | +0.34(+1.31%) |
Oct 04, 2006 | 25.59 | 26.03 | 25.40 | 25.99 | 5,920,654 | +0.41(+1.60%) |
Oct 03, 2006 | 24.68 | 25.77 | 24.46 | 25.58 | 11,452,072 | +1.31(+5.40%) |
Oct 02, 2006 | 24.39 | 24.65 | 24.16 | 24.27 | 5,877,092 | -0.06(-0.25%) |
Sep 29, 2006 | 24.79 | 24.95 | 24.30 | 24.33 | 3,800,798 | -0.43(-1.74%) |
Sep 28, 2006 | 24.62 | 24.94 | 24.24 | 24.76 | 5,577,820 | +0.05(+0.20%) |
Sep 27, 2006 | 25.18 | 25.36 | 24.61 | 24.71 | 5,872,663 | -0.48(-1.91%) |
Sep 26, 2006 | 25.35 | 25.47 | 24.80 | 25.19 | 6,667,944 | -0.28(-1.10%) |
Sep 25, 2006 | 24.51 | 25.52 | 24.35 | 25.47 | 5,143,875 | +1.03(+4.21%) |
Sep 22, 2006 | 24.64 | 24.70 | 24.22 | 24.44 | 3,641,184 | -0.15(-0.61%) |
Sep 21, 2006 | 24.99 | 25.08 | 24.41 | 24.59 | 5,115,273 | -0.37(-1.48%) |
Sep 20, 2006 | 24.57 | 25.26 | 24.47 | 24.96 | 7,326,815 | +0.51(+2.09%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.06 | 24.45 | 5,822,020 | -0.09(-0.37%) |
Sep 18, 2006 | 24.93 | 25.01 | 24.44 | 24.54 | 5,235,470 | -0.44(-1.76%) |
Sep 15, 2006 | 24.98 | 25.04 | 24.22 | 24.98 | 7,816,548 | +0.25(+1.01%) |
Sep 14, 2006 | 25.10 | 25.10 | 24.46 | 24.73 | 5,313,024 | -0.28(-1.12%) |
Sep 13, 2006 | 24.49 | 25.17 | 24.20 | 25.01 | 9,373,066 | +0.44(+1.79%) |
Sep 12, 2006 | 23.75 | 24.59 | 23.71 | 24.57 | 6,013,971 | +0.78(+3.28%) |
Sep 11, 2006 | 23.26 | 23.96 | 23.23 | 23.79 | 3,893,528 | +0.40(+1.71%) |
Sep 08, 2006 | 23.30 | 23.50 | 22.95 | 23.39 | 4,139,101 | +0.15(+0.65%) |
Sep 07, 2006 | 23.03 | 23.43 | 22.95 | 23.24 | 4,453,800 | +0.24(+1.04%) |
Sep 06, 2006 | 22.89 | 23.35 | 22.61 | 23.00 | 6,137,705 | +0.10(+0.44%) |
Sep 05, 2006 | 22.58 | 23.02 | 22.48 | 22.90 | 4,197,754 | +0.23(+1.01%) |
Sep 01, 2006 | 22.63 | 22.80 | 22.58 | 22.67 | 2,385,432 | +0.11(+0.49%) |
Aug 31, 2006 | 22.57 | 22.75 | 22.49 | 22.56 | 3,568,754 | -0.10(-0.44%) |
Aug 30, 2006 | 22.74 | 22.84 | 22.48 | 22.66 | 3,802,313 | +0.02(+0.09%) |
Aug 29, 2006 | 23.09 | 23.10 | 22.39 | 22.64 | 5,323,030 | -0.39(-1.69%) |
Aug 28, 2006 | 22.86 | 23.26 | 22.79 | 23.03 | 3,175,146 | +0.24(+1.05%) |
Aug 25, 2006 | 22.74 | 23.00 | 22.59 | 22.79 | 3,508,945 | -0.07(-0.31%) |
Aug 24, 2006 | 23.29 | 23.42 | 22.76 | 22.86 | 3,647,337 | -0.21(-0.91%) |
Aug 23, 2006 | 23.36 | 23.65 | 23.03 | 23.07 | 3,634,190 | -0.38(-1.62%) |
Aug 22, 2006 | 23.65 | 23.84 | 23.33 | 23.45 | 4,755,245 | -0.26(-1.10%) |
Aug 21, 2006 | 23.55 | 23.80 | 23.44 | 23.71 | 3,464,584 | -0.02(-0.08%) |
Aug 18, 2006 | 24.14 | 24.16 | 23.65 | 23.73 | 3,576,119 | -0.31(-1.29%) |
Aug 17, 2006 | 23.99 | 24.07 | 23.77 | 24.04 | 3,801,812 | +0.11(+0.46%) |
Aug 16, 2006 | 23.62 | 23.93 | 23.25 | 23.93 | 5,347,219 | +0.28(+1.18%) |
Aug 15, 2006 | 24.34 | 24.47 | 23.18 | 23.65 | 7,398,232 | +0.12(+0.51%) |
Aug 14, 2006 | 23.75 | 24.09 | 23.44 | 23.53 | 4,886,789 | +0.01(+0.04%) |
Aug 11, 2006 | 23.33 | 23.65 | 23.25 | 23.52 | 5,033,735 | +0.22(+0.94%) |
Aug 10, 2006 | 22.50 | 23.36 | 22.50 | 23.30 | 5,272,700 | +0.75(+3.33%) |
Aug 09, 2006 | 22.80 | 23.22 | 22.46 | 22.55 | 5,685,259 | -0.02(-0.09%) |
Aug 08, 2006 | 23.50 | 23.55 | 22.46 | 22.57 | 7,085,039 | -0.47(-2.04%) |
Aug 07, 2006 | 23.00 | 23.05 | 22.60 | 23.04 | 4,572,296 | +0.14(+0.61%) |
Aug 04, 2006 | 22.22 | 23.36 | 22.12 | 22.90 | 9,493,110 | +0.89(+4.04%) |
Aug 03, 2006 | 21.43 | 22.14 | 21.37 | 22.01 | 6,964,087 | +0.51(+2.37%) |
Aug 02, 2006 | 21.23 | 21.78 | 21.20 | 21.50 | 4,787,058 | +0.25(+1.18%) |
Aug 01, 2006 | 21.50 | 21.53 | 21.08 | 21.25 | 5,660,026 | -0.37(-1.71%) |
Jul 31, 2006 | 21.65 | 22.00 | 21.38 | 21.62 | 5,492,027 | -0.12(-0.55%) |
Jul 28, 2006 | 22.22 | 22.48 | 21.57 | 21.74 | 7,941,566 | -0.36(-1.63%) |
Jul 27, 2006 | 22.90 | 22.90 | 22.04 | 22.10 | 3,056,240 | -0.61(-2.69%) |
Jul 26, 2006 | 22.74 | 22.91 | 22.47 | 22.71 | 3,505,294 | -0.26(-1.13%) |
Jul 25, 2006 | 22.62 | 22.99 | 22.46 | 22.97 | 3,057,274 | +0.31(+1.37%) |
Jul 24, 2006 | 21.94 | 22.71 | 21.91 | 22.66 | 3,690,741 | +0.72(+3.28%) |
Jul 21, 2006 | 21.88 | 22.21 | 21.75 | 21.94 | 4,460,965 | -0.09(-0.41%) |
Jul 20, 2006 | 22.52 | 22.74 | 21.98 | 22.03 | 3,606,352 | -0.68(-2.99%) |
Jul 19, 2006 | 22.41 | 22.86 | 22.20 | 22.71 | 3,773,664 | +0.49(+2.21%) |
Jul 18, 2006 | 22.57 | 22.68 | 21.92 | 22.22 | 5,080,591 | -0.39(-1.72%) |
Jul 17, 2006 | 22.73 | 22.95 | 22.51 | 22.61 | 3,561,870 | -0.14(-0.62%) |
Jul 14, 2006 | 23.02 | 23.15 | 22.45 | 22.75 | 3,288,647 | -0.32(-1.39%) |
Jul 13, 2006 | 23.48 | 23.80 | 23.01 | 23.07 | 3,833,304 | -0.41(-1.75%) |
Jul 12, 2006 | 24.20 | 24.23 | 23.45 | 23.48 | 3,575,894 | -0.52(-2.17%) |
Jul 11, 2006 | 24.21 | 24.36 | 23.88 | 24.00 | 4,720,978 | -0.23(-0.95%) |
Jul 10, 2006 | 23.93 | 24.47 | 23.92 | 24.23 | 4,689,485 | +0.43(+1.81%) |
Jul 07, 2006 | 23.99 | 24.42 | 23.69 | 23.80 | 4,396,572 | -0.16(-0.67%) |
Jul 06, 2006 | 23.97 | 24.25 | 23.86 | 23.96 | 2,552,786 | -0.02(-0.08%) |
Jul 05, 2006 | 24.53 | 24.53 | 23.82 | 23.98 | 3,645,742 | -0.52(-2.12%) |
Jul 03, 2006 | 24.52 | 24.66 | 24.38 | 24.50 | 1,761,847 | +0.15(+0.62%) |
Jun 30, 2006 | 24.90 | 25.00 | 24.32 | 24.35 | 4,898,755 | -0.43(-1.74%) |
Jun 29, 2006 | 24.43 | 24.85 | 24.31 | 24.78 | 4,061,800 | +0.60(+2.48%) |
Jun 28, 2006 | 24.16 | 24.49 | 24.10 | 24.18 | 3,618,525 | -0.02(-0.08%) |
Jun 27, 2006 | 24.22 | 24.50 | 24.14 | 24.20 | 3,692,906 | -0.02(-0.08%) |
Jun 26, 2006 | 24.43 | 24.74 | 24.21 | 24.22 | 3,576,200 | -0.21(-0.86%) |
Jun 23, 2006 | 24.21 | 24.80 | 24.21 | 24.43 | 2,478,819 | -0.02(-0.08%) |
Jun 22, 2006 | 24.52 | 24.63 | 24.25 | 24.45 | 2,570,909 | -0.26(-1.05%) |
Jun 21, 2006 | 24.33 | 24.95 | 24.33 | 24.71 | 4,143,403 | +0.31(+1.27%) |
Jun 20, 2006 | 24.40 | 24.75 | 24.35 | 24.40 | 4,106,759 | -0.04(-0.16%) |
Jun 19, 2006 | 24.85 | 24.88 | 24.40 | 24.44 | 4,012,836 | -0.30(-1.21%) |
Jun 16, 2006 | 24.82 | 25.14 | 24.72 | 24.74 | 8,202,063 | -0.13(-0.52%) |
Jun 15, 2006 | 24.20 | 24.89 | 24.09 | 24.87 | 7,957,677 | +1.24(+5.25%) |
Jun 14, 2006 | 23.17 | 23.65 | 23.08 | 23.63 | 6,408,689 | +0.40(+1.72%) |
Jun 13, 2006 | 23.39 | 23.66 | 23.12 | 23.23 | 5,881,884 | -0.02(-0.09%) |
Jun 12, 2006 | 23.42 | 23.60 | 23.16 | 23.25 | 4,910,926 | -0.17(-0.73%) |
Jun 09, 2006 | 23.65 | 23.82 | 23.42 | 23.42 | 5,119,138 | -0.32(-1.35%) |
Jun 08, 2006 | 23.47 | 23.84 | 23.31 | 23.74 | 5,741,916 | +0.10(+0.42%) |
Jun 07, 2006 | 23.81 | 23.89 | 23.57 | 23.64 | 5,387,326 | -0.06(-0.25%) |
Jun 06, 2006 | 23.78 | 23.95 | 23.60 | 23.70 | 4,059,871 | +0.01(+0.04%) |
Jun 05, 2006 | 24.01 | 24.25 | 23.69 | 23.69 | 5,765,188 | -0.41(-1.70%) |
Jun 02, 2006 | 24.02 | 24.37 | 23.66 | 24.10 | 4,624,801 | +0.00(+0.00%) |
Jun 01, 2006 | 23.48 | 24.37 | 23.47 | 24.10 | 6,602,204 | +0.63(+2.68%) |
May 31, 2006 | 23.58 | 23.94 | 23.42 | 23.47 | 6,813,414 | +0.04(+0.17%) |
May 30, 2006 | 23.94 | 23.95 | 23.43 | 23.43 | 4,005,909 | -0.52(-2.17%) |
May 26, 2006 | 23.80 | 23.99 | 23.69 | 23.95 | 2,107,911 | +0.14(+0.59%) |
May 25, 2006 | 23.82 | 24.12 | 23.56 | 23.81 | 4,006,979 | -0.04(-0.17%) |
May 24, 2006 | 23.83 | 24.19 | 23.56 | 23.85 | 4,017,180 | -0.10(-0.42%) |
May 23, 2006 | 23.99 | 24.42 | 23.94 | 23.95 | 3,880,370 | -0.19(-0.79%) |
May 22, 2006 | 24.08 | 24.49 | 23.97 | 24.14 | 4,827,855 | -0.38(-1.55%) |
May 19, 2006 | 24.15 | 24.65 | 24.05 | 24.52 | 8,488,013 | +0.11(+0.45%) |
May 18, 2006 | 24.41 | 24.81 | 24.35 | 24.41 | 6,272,268 | -0.10(-0.41%) |
May 17, 2006 | 24.62 | 24.94 | 24.39 | 24.51 | 4,519,611 | -0.31(-1.25%) |
May 16, 2006 | 25.70 | 25.70 | 24.39 | 24.82 | 15,933,303 | -1.60(-6.06%) |
May 15, 2006 | 26.60 | 26.90 | 26.37 | 26.42 | 7,042,455 | -0.19(-0.71%) |
May 12, 2006 | 26.34 | 27.00 | 26.30 | 26.61 | 6,023,258 | -0.37(-1.37%) |
May 11, 2006 | 27.00 | 27.71 | 26.41 | 26.98 | 7,622,063 | +0.34(+1.28%) |
May 10, 2006 | 26.43 | 26.83 | 26.43 | 26.64 | 3,517,167 | +0.09(+0.34%) |
May 09, 2006 | 26.22 | 26.56 | 26.17 | 26.55 | 3,561,509 | +0.31(+1.18%) |
May 08, 2006 | 26.53 | 26.67 | 26.13 | 26.24 | 3,996,487 | -0.31(-1.17%) |
May 05, 2006 | 26.84 | 26.99 | 26.52 | 26.55 | 3,902,901 | -0.05(-0.19%) |
May 04, 2006 | 26.41 | 26.85 | 26.36 | 26.60 | 3,340,161 | +0.15(+0.57%) |
May 03, 2006 | 26.01 | 26.47 | 25.98 | 26.45 | 3,354,577 | +0.34(+1.30%) |
May 02, 2006 | 25.75 | 26.13 | 25.59 | 26.11 | 2,372,880 | +0.51(+1.99%) |