Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.41 | 27.67 | 26.80 | 26.97 | 5,359,883 | -0.40(-1.45%) |
Jun 28, 2007 | 27.22 | 27.53 | 27.19 | 27.37 | 4,274,548 | +0.19(+0.69%) |
Jun 27, 2007 | 26.88 | 27.23 | 26.57 | 27.18 | 7,202,987 | +0.20(+0.75%) |
Jun 26, 2007 | 27.03 | 27.19 | 26.88 | 26.98 | 5,008,745 | +0.25(+0.94%) |
Jun 25, 2007 | 27.13 | 27.41 | 26.49 | 26.73 | 7,243,257 | -0.27(-1.00%) |
Jun 22, 2007 | 27.40 | 27.57 | 26.94 | 27.00 | 7,729,448 | -0.45(-1.65%) |
Jun 21, 2007 | 27.47 | 27.72 | 26.97 | 27.45 | 4,522,324 | -0.02(-0.06%) |
Jun 20, 2007 | 27.75 | 28.37 | 27.42 | 27.47 | 14,266,502 | +0.09(+0.34%) |
Jun 19, 2007 | 26.98 | 27.42 | 26.98 | 27.38 | 6,136,314 | +0.22(+0.81%) |
Jun 18, 2007 | 27.05 | 27.31 | 26.91 | 27.16 | 5,605,434 | +0.22(+0.82%) |
Jun 15, 2007 | 26.79 | 27.16 | 26.73 | 26.94 | 6,646,569 | +0.42(+1.57%) |
Jun 14, 2007 | 26.41 | 26.72 | 26.37 | 26.52 | 5,415,868 | +0.09(+0.35%) |
Jun 13, 2007 | 26.10 | 26.48 | 26.00 | 26.43 | 8,426,813 | +0.38(+1.45%) |
Jun 12, 2007 | 26.24 | 26.48 | 26.03 | 26.05 | 7,823,740 | -0.20(-0.76%) |
Jun 11, 2007 | 25.96 | 26.48 | 25.95 | 26.25 | 4,449,871 | +0.13(+0.50%) |
Jun 08, 2007 | 25.93 | 26.12 | 25.64 | 26.12 | 8,395,235 | +0.13(+0.52%) |
Jun 07, 2007 | 26.78 | 26.78 | 25.98 | 25.98 | 9,529,306 | -0.80(-2.99%) |
Jun 06, 2007 | 26.91 | 27.08 | 26.66 | 26.78 | 6,248,777 | -0.43(-1.59%) |
Jun 05, 2007 | 27.79 | 27.79 | 27.05 | 27.22 | 8,414,044 | -0.72(-2.59%) |
Jun 04, 2007 | 28.00 | 28.00 | 27.37 | 27.94 | 3,447,042 | +0.22(+0.79%) |
Jun 01, 2007 | 27.64 | 27.95 | 27.64 | 27.72 | 4,310,399 | -0.18(-0.64%) |
May 31, 2007 | 27.56 | 27.90 | 27.60 | 27.90 | 5,585,790 | +0.34(+1.23%) |
May 30, 2007 | 27.19 | 27.58 | 27.01 | 27.56 | 4,801,500 | +0.16(+0.60%) |
May 29, 2007 | 27.33 | 27.59 | 27.17 | 27.39 | 3,926,848 | +0.12(+0.43%) |
May 25, 2007 | 27.13 | 27.43 | 27.08 | 27.28 | 3,136,508 | +0.10(+0.37%) |
May 24, 2007 | 27.49 | 27.95 | 27.04 | 27.18 | 6,663,758 | -0.33(-1.21%) |
May 23, 2007 | 27.60 | 27.81 | 27.48 | 27.51 | 4,321,203 | -0.04(-0.16%) |
May 22, 2007 | 27.87 | 27.87 | 27.44 | 27.55 | 5,072,588 | -0.27(-0.96%) |
May 21, 2007 | 27.66 | 27.89 | 27.49 | 27.82 | 4,906,596 | +0.13(+0.46%) |
May 18, 2007 | 27.43 | 27.69 | 27.33 | 27.69 | 4,327,096 | +0.30(+1.11%) |
May 17, 2007 | 27.67 | 27.68 | 27.16 | 27.39 | 6,262,528 | -0.48(-1.74%) |
May 16, 2007 | 27.59 | 27.95 | 27.59 | 27.87 | 3,493,205 | +0.41(+1.51%) |
May 15, 2007 | 27.65 | 28.07 | 27.40 | 27.46 | 4,636,024 | -0.10(-0.37%) |
May 14, 2007 | 27.70 | 27.87 | 27.45 | 27.56 | 3,460,302 | -0.14(-0.49%) |
May 11, 2007 | 27.35 | 27.79 | 27.35 | 27.70 | 2,116,653 | +0.41(+1.50%) |
May 10, 2007 | 27.49 | 27.75 | 27.27 | 27.29 | 4,427,772 | -0.46(-1.67%) |
May 09, 2007 | 27.45 | 27.86 | 27.42 | 27.75 | 5,494,445 | +0.34(+1.24%) |
May 08, 2007 | 27.41 | 27.49 | 27.22 | 27.41 | 4,628,141 | -0.13(-0.46%) |
May 07, 2007 | 27.62 | 27.69 | 27.42 | 27.54 | 3,218,189 | +0.01(+0.02%) |
May 04, 2007 | 27.53 | 27.61 | 27.37 | 27.53 | 3,848,272 | +0.12(+0.43%) |
May 03, 2007 | 27.23 | 27.43 | 27.00 | 27.41 | 5,324,892 | +0.33(+1.23%) |
May 02, 2007 | 26.92 | 27.17 | 26.86 | 27.08 | 3,278,103 | +0.28(+1.04%) |
May 01, 2007 | 26.82 | 26.89 | 26.55 | 26.80 | 5,438,744 | +0.06(+0.23%) |
Apr 30, 2007 | 26.76 | 26.98 | 26.57 | 26.74 | 5,492,480 | -0.01(-0.02%) |
Apr 27, 2007 | 26.57 | 26.80 | 26.44 | 26.74 | 3,787,375 | +0.14(+0.52%) |
Apr 26, 2007 | 26.96 | 26.96 | 26.29 | 26.61 | 4,791,678 | -0.07(-0.27%) |
Apr 25, 2007 | 26.45 | 26.83 | 26.14 | 26.68 | 3,539,261 | +0.32(+1.21%) |
Apr 24, 2007 | 26.51 | 26.63 | 26.02 | 26.36 | 4,382,591 | -0.15(-0.56%) |
Apr 23, 2007 | 26.73 | 26.86 | 26.44 | 26.51 | 4,563,807 | -0.02(-0.08%) |
Apr 20, 2007 | 26.30 | 26.67 | 26.30 | 26.53 | 6,336,193 | +0.27(+1.02%) |
Apr 19, 2007 | 26.50 | 26.63 | 25.98 | 26.26 | 11,166,669 | -0.82(-3.02%) |
Apr 18, 2007 | 26.66 | 27.23 | 26.63 | 27.08 | 6,062,379 | +0.42(+1.57%) |
Apr 17, 2007 | 26.36 | 26.85 | 26.25 | 26.66 | 5,751,291 | +0.30(+1.14%) |
Apr 16, 2007 | 25.87 | 26.44 | 25.87 | 26.36 | 5,422,744 | +0.60(+2.32%) |
Apr 13, 2007 | 25.77 | 25.97 | 25.68 | 25.77 | 5,355,954 | -0.01(-0.03%) |
Apr 12, 2007 | 25.65 | 25.77 | 25.39 | 25.77 | 6,742,334 | +0.14(+0.56%) |
Apr 11, 2007 | 25.70 | 25.94 | 25.56 | 25.63 | 9,427,481 | -0.10(-0.38%) |
Apr 10, 2007 | 25.37 | 25.77 | 25.37 | 25.73 | 6,249,268 | +0.13(+0.50%) |
Apr 09, 2007 | 25.62 | 25.68 | 25.35 | 25.60 | 5,387,384 | -0.01(-0.06%) |
Apr 05, 2007 | 25.43 | 25.66 | 25.39 | 25.61 | 5,881,236 | +0.05(+0.21%) |
Apr 04, 2007 | 25.39 | 25.60 | 25.19 | 25.56 | 6,251,232 | +0.24(+0.97%) |
Apr 03, 2007 | 24.79 | 25.35 | 24.62 | 25.31 | 7,872,359 | +0.73(+2.98%) |
Apr 02, 2007 | 24.54 | 24.63 | 24.19 | 24.58 | 5,174,246 | -0.02(-0.09%) |
Mar 30, 2007 | 24.50 | 24.80 | 24.22 | 24.60 | 5,835,996 | +0.07(+0.30%) |
Mar 29, 2007 | 24.68 | 24.72 | 24.28 | 24.53 | 3,635,870 | +0.25(+1.02%) |
Mar 28, 2007 | 24.47 | 24.54 | 24.17 | 24.28 | 6,935,376 | -0.44(-1.79%) |
Mar 27, 2007 | 24.88 | 25.03 | 24.70 | 24.72 | 5,773,390 | -0.30(-1.20%) |
Mar 26, 2007 | 25.04 | 25.12 | 24.72 | 25.02 | 6,232,079 | +0.00(+0.01%) |
Mar 23, 2007 | 24.82 | 25.13 | 24.76 | 25.02 | 4,605,551 | +0.28(+1.14%) |
Mar 22, 2007 | 24.94 | 24.94 | 24.51 | 24.74 | 5,311,490 | +0.04(+0.16%) |
Mar 21, 2007 | 23.96 | 24.77 | 23.80 | 24.70 | 6,136,187 | +0.81(+3.38%) |
Mar 20, 2007 | 23.78 | 23.98 | 23.72 | 23.89 | 3,490,750 | +0.08(+0.33%) |
Mar 19, 2007 | 23.62 | 23.83 | 23.55 | 23.81 | 6,426,064 | +0.49(+2.09%) |
Mar 16, 2007 | 23.72 | 25.45 | 23.17 | 23.33 | 11,713,265 | -0.58(-2.44%) |
Mar 15, 2007 | 23.88 | 24.01 | 23.67 | 23.91 | 6,294,680 | +0.02(+0.10%) |
Mar 14, 2007 | 23.57 | 23.93 | 23.21 | 23.89 | 6,031,219 | +0.24(+1.01%) |
Mar 13, 2007 | 24.57 | 24.40 | 23.62 | 23.65 | 6,836,134 | -0.92(-3.76%) |
Mar 12, 2007 | 24.16 | 24.66 | 24.15 | 24.57 | 7,329,691 | +0.20(+0.80%) |
Mar 09, 2007 | 24.33 | 24.51 | 24.22 | 24.38 | 8,191,575 | +0.44(+1.85%) |
Mar 08, 2007 | 23.66 | 24.08 | 23.60 | 23.93 | 5,408,993 | +0.58(+2.47%) |
Mar 07, 2007 | 23.51 | 23.66 | 23.33 | 23.36 | 3,958,770 | -0.13(-0.55%) |
Mar 06, 2007 | 23.21 | 23.52 | 22.90 | 23.49 | 5,850,493 | +0.74(+3.25%) |
Mar 05, 2007 | 23.01 | 23.26 | 22.70 | 22.75 | 8,272,115 | -0.56(-2.39%) |
Mar 02, 2007 | 23.48 | 23.68 | 23.28 | 23.31 | 6,861,180 | -0.18(-0.78%) |
Mar 01, 2007 | 23.41 | 23.75 | 22.87 | 23.49 | 7,286,602 | -0.39(-1.65%) |
Feb 28, 2007 | 23.62 | 24.03 | 23.53 | 23.88 | 5,475,783 | +0.27(+1.13%) |
Feb 27, 2007 | 24.47 | 24.47 | 23.45 | 23.62 | 8,611,467 | -1.31(-5.26%) |
Feb 26, 2007 | 25.29 | 25.36 | 24.82 | 24.93 | 3,425,379 | -0.27(-1.08%) |
Feb 23, 2007 | 25.43 | 25.51 | 25.03 | 25.20 | 3,753,980 | -0.37(-1.43%) |
Feb 22, 2007 | 25.65 | 25.73 | 25.30 | 25.57 | 4,454,291 | -0.05(-0.19%) |
Feb 21, 2007 | 25.62 | 25.80 | 25.53 | 25.61 | 5,557,797 | -0.01(-0.05%) |
Feb 20, 2007 | 25.69 | 25.71 | 25.45 | 25.63 | 3,613,525 | -0.03(-0.13%) |
Feb 16, 2007 | 25.60 | 25.78 | 25.43 | 25.66 | 3,186,267 | -0.02(-0.06%) |
Feb 15, 2007 | 25.53 | 25.71 | 25.45 | 25.68 | 3,143,050 | +0.10(+0.41%) |
Feb 14, 2007 | 25.08 | 25.66 | 25.04 | 25.57 | 3,691,989 | +0.55(+2.18%) |
Feb 13, 2007 | 24.91 | 25.04 | 24.79 | 25.03 | 2,947,287 | +0.05(+0.20%) |
Feb 12, 2007 | 24.87 | 25.00 | 24.68 | 24.98 | 4,121,845 | +0.15(+0.62%) |
Feb 09, 2007 | 25.31 | 25.41 | 24.61 | 24.82 | 4,474,918 | -0.42(-1.68%) |
Feb 08, 2007 | 25.14 | 25.51 | 24.95 | 25.25 | 5,364,303 | +0.12(+0.46%) |
Feb 07, 2007 | 24.94 | 25.18 | 24.91 | 25.13 | 3,560,486 | +0.25(+0.99%) |
Feb 06, 2007 | 24.75 | 24.97 | 24.67 | 24.88 | 5,828,394 | +0.20(+0.80%) |
Feb 05, 2007 | 24.70 | 24.76 | 24.53 | 24.69 | 3,143,541 | +0.10(+0.39%) |
Feb 02, 2007 | 24.64 | 24.74 | 24.50 | 24.59 | 6,577,324 | -0.13(-0.53%) |
Feb 01, 2007 | 24.41 | 24.77 | 24.32 | 24.72 | 7,516,310 | +0.47(+1.92%) |
Jan 31, 2007 | 23.84 | 24.35 | 23.83 | 24.25 | 5,926,123 | +0.32(+1.35%) |
Jan 30, 2007 | 23.92 | 24.01 | 23.76 | 23.93 | 5,025,934 | +0.06(+0.25%) |
Jan 29, 2007 | 24.09 | 24.32 | 23.77 | 23.87 | 4,039,310 | -0.18(-0.74%) |
Jan 26, 2007 | 24.33 | 24.38 | 23.87 | 24.05 | 4,535,323 | -0.12(-0.48%) |
Jan 25, 2007 | 24.64 | 24.75 | 24.13 | 24.16 | 8,168,493 | -0.31(-1.27%) |
Jan 24, 2007 | 24.09 | 24.47 | 24.08 | 24.47 | 3,353,733 | +0.51(+2.13%) |
Jan 23, 2007 | 24.06 | 24.16 | 23.70 | 23.96 | 3,874,300 | -0.05(-0.20%) |
Jan 22, 2007 | 24.04 | 24.14 | 23.89 | 24.01 | 5,072,588 | +0.03(+0.11%) |
Jan 19, 2007 | 24.47 | 24.47 | 23.96 | 23.98 | 6,234,044 | -0.34(-1.39%) |
Jan 18, 2007 | 24.65 | 24.65 | 24.27 | 24.32 | 4,026,542 | -0.16(-0.67%) |
Jan 17, 2007 | 24.59 | 24.80 | 24.41 | 24.49 | 4,692,967 | -0.03(-0.14%) |
Jan 16, 2007 | 24.43 | 24.63 | 24.27 | 24.52 | 5,448,281 | +0.10(+0.42%) |
Jan 12, 2007 | 24.47 | 24.56 | 24.30 | 24.42 | 4,221,509 | -0.04(-0.17%) |
Jan 11, 2007 | 24.19 | 24.49 | 24.03 | 24.46 | 4,536,305 | +0.39(+1.63%) |
Jan 10, 2007 | 23.60 | 24.13 | 23.47 | 24.07 | 4,708,682 | +0.25(+1.04%) |
Jan 09, 2007 | 23.42 | 24.00 | 23.41 | 23.82 | 6,842,519 | +0.41(+1.77%) |
Jan 08, 2007 | 22.81 | 23.41 | 22.67 | 23.40 | 4,667,921 | +0.65(+2.84%) |
Jan 05, 2007 | 23.03 | 23.16 | 22.72 | 22.76 | 3,296,274 | -0.43(-1.85%) |
Jan 04, 2007 | 23.09 | 23.29 | 22.88 | 23.19 | 4,645,330 | +0.10(+0.44%) |
Jan 03, 2007 | 22.69 | 23.27 | 22.68 | 23.09 | 5,992,913 | +0.65(+2.91%) |
Dec 29, 2006 | 22.57 | 22.59 | 22.37 | 22.43 | 3,120,950 | -0.18(-0.79%) |
Dec 28, 2006 | 22.70 | 22.72 | 22.49 | 22.61 | 3,182,338 | +0.02(+0.10%) |
Dec 27, 2006 | 22.50 | 22.64 | 22.42 | 22.59 | 4,239,680 | +0.22(+0.99%) |
Dec 26, 2006 | 22.42 | 22.51 | 22.33 | 22.37 | 3,276,630 | -0.12(-0.52%) |
Dec 22, 2006 | 22.77 | 22.78 | 22.34 | 22.48 | 3,120,950 | -0.25(-1.09%) |
Dec 21, 2006 | 22.71 | 22.94 | 22.67 | 22.73 | 3,472,088 | -0.02(-0.07%) |
Dec 20, 2006 | 22.81 | 22.97 | 22.74 | 22.75 | 2,998,175 | -0.06(-0.28%) |
Dec 19, 2006 | 22.81 | 22.99 | 22.69 | 22.81 | 4,719,977 | -0.33(-1.43%) |
Dec 18, 2006 | 23.06 | 23.36 | 23.02 | 23.14 | 3,153,854 | +0.09(+0.37%) |
Dec 15, 2006 | 23.21 | 23.29 | 23.03 | 23.06 | 5,286,218 | -0.15(-0.67%) |
Dec 14, 2006 | 22.85 | 23.30 | 22.75 | 23.21 | 5,261,662 | +0.34(+1.50%) |
Dec 13, 2006 | 23.07 | 23.11 | 22.83 | 22.87 | 3,235,377 | -0.02(-0.08%) |
Dec 12, 2006 | 22.80 | 23.01 | 22.67 | 22.89 | 6,131,403 | +0.15(+0.67%) |
Dec 11, 2006 | 22.94 | 22.94 | 22.65 | 22.73 | 4,717,031 | -0.14(-0.63%) |
Dec 08, 2006 | 22.71 | 22.97 | 22.58 | 22.88 | 4,265,708 | +0.10(+0.42%) |
Dec 07, 2006 | 22.99 | 23.10 | 22.72 | 22.78 | 5,350,552 | -0.02(-0.07%) |
Dec 06, 2006 | 22.60 | 22.86 | 22.52 | 22.80 | 5,614,765 | +0.19(+0.86%) |
Dec 05, 2006 | 22.36 | 22.65 | 22.19 | 22.61 | 7,331,656 | +0.36(+1.64%) |
Dec 04, 2006 | 21.97 | 22.31 | 21.91 | 22.24 | 6,598,932 | +0.50(+2.28%) |
Dec 01, 2006 | 21.38 | 21.78 | 21.28 | 21.75 | 9,451,251 | +0.01(+0.05%) |
Nov 30, 2006 | 21.69 | 21.86 | 21.54 | 21.73 | 7,412,688 | +0.16(+0.74%) |
Nov 29, 2006 | 21.38 | 21.62 | 21.32 | 21.58 | 6,518,883 | +0.29(+1.38%) |
Nov 28, 2006 | 21.17 | 21.44 | 21.06 | 21.28 | 3,860,058 | +0.13(+0.63%) |
Nov 27, 2006 | 21.85 | 21.88 | 21.13 | 21.15 | 5,939,874 | -0.78(-3.56%) |
Nov 24, 2006 | 21.99 | 22.03 | 21.82 | 21.93 | 1,368,209 | -0.25(-1.12%) |
Nov 22, 2006 | 22.07 | 22.26 | 22.03 | 22.18 | 2,151,025 | +0.11(+0.51%) |
Nov 21, 2006 | 22.24 | 22.32 | 22.00 | 22.07 | 3,290,380 | -0.07(-0.33%) |
Nov 20, 2006 | 22.18 | 22.33 | 21.98 | 22.14 | 3,876,265 | +0.05(+0.21%) |
Nov 17, 2006 | 22.08 | 22.25 | 21.98 | 22.09 | 4,326,605 | -0.07(-0.32%) |
Nov 16, 2006 | 22.18 | 22.32 | 22.14 | 22.16 | 2,488,412 | +0.14(+0.62%) |
Nov 15, 2006 | 21.99 | 22.17 | 21.92 | 22.03 | 4,164,541 | +0.04(+0.17%) |
Nov 14, 2006 | 22.02 | 22.03 | 21.72 | 21.99 | 5,081,919 | +0.12(+0.56%) |
Nov 13, 2006 | 21.79 | 21.93 | 21.77 | 21.87 | 6,020,414 | +0.08(+0.37%) |
Nov 10, 2006 | 21.82 | 21.95 | 21.68 | 21.79 | 4,072,705 | +0.06(+0.26%) |
Nov 09, 2006 | 22.31 | 22.32 | 21.69 | 21.73 | 8,429,268 | -0.70(-3.11%) |
Nov 08, 2006 | 22.39 | 22.71 | 22.38 | 22.43 | 3,343,911 | -0.09(-0.40%) |
Nov 07, 2006 | 22.48 | 22.91 | 22.47 | 22.52 | 3,949,439 | +0.08(+0.34%) |
Nov 06, 2006 | 22.08 | 22.47 | 22.03 | 22.44 | 5,622,131 | +0.36(+1.62%) |
Nov 03, 2006 | 22.56 | 22.65 | 21.90 | 22.08 | 5,481,676 | -0.31(-1.36%) |
Nov 02, 2006 | 22.46 | 22.57 | 22.28 | 22.39 | 8,140,500 | -0.12(-0.54%) |
Nov 01, 2006 | 23.35 | 23.39 | 22.48 | 22.51 | 7,507,961 | -0.69(-2.99%) |
Oct 31, 2006 | 23.18 | 23.41 | 23.11 | 23.20 | 10,112,273 | +0.10(+0.44%) |
Oct 30, 2006 | 22.64 | 23.25 | 22.59 | 23.10 | 8,554,008 | +0.52(+2.31%) |
Oct 27, 2006 | 22.70 | 22.84 | 22.49 | 22.58 | 5,170,809 | -0.22(-0.96%) |
Oct 26, 2006 | 22.63 | 22.81 | 22.46 | 22.80 | 8,774,513 | +0.51(+2.29%) |
Oct 25, 2006 | 22.05 | 22.30 | 21.79 | 22.29 | 8,899,252 | +0.26(+1.19%) |
Oct 24, 2006 | 21.89 | 22.07 | 21.57 | 22.03 | 5,920,230 | +0.02(+0.07%) |
Oct 23, 2006 | 21.42 | 22.02 | 21.42 | 22.01 | 6,687,330 | +0.48(+2.24%) |
Oct 20, 2006 | 21.47 | 21.61 | 21.40 | 21.53 | 3,351,768 | +0.09(+0.43%) |
Oct 19, 2006 | 21.58 | 21.59 | 21.31 | 21.44 | 3,637,589 | -0.18(-0.85%) |
Oct 18, 2006 | 21.65 | 21.79 | 21.30 | 21.62 | 4,429,245 | +0.18(+0.85%) |
Oct 17, 2006 | 21.56 | 21.58 | 21.27 | 21.44 | 3,424,451 | -0.15(-0.71%) |
Oct 16, 2006 | 21.50 | 21.59 | 21.42 | 21.59 | 2,243,843 | +0.12(+0.57%) |
Oct 13, 2006 | 21.66 | 21.74 | 21.43 | 21.47 | 4,101,189 | -0.27(-1.25%) |
Oct 12, 2006 | 21.46 | 21.74 | 21.44 | 21.74 | 4,857,486 | +0.36(+1.67%) |
Oct 11, 2006 | 21.17 | 21.58 | 21.08 | 21.38 | 7,081,194 | -0.36(-1.68%) |
Oct 10, 2006 | 21.59 | 21.83 | 21.56 | 21.75 | 6,364,677 | -0.25(-1.14%) |
Oct 09, 2006 | 21.79 | 22.04 | 21.65 | 22.00 | 2,796,332 | +0.07(+0.32%) |
Oct 06, 2006 | 21.93 | 22.01 | 21.82 | 21.92 | 2,008,114 | -0.12(-0.54%) |
Oct 05, 2006 | 21.93 | 22.08 | 21.69 | 22.04 | 5,538,644 | +0.09(+0.41%) |
Oct 04, 2006 | 21.71 | 21.95 | 21.53 | 21.95 | 4,984,681 | +0.29(+1.34%) |
Oct 03, 2006 | 21.38 | 21.72 | 21.27 | 21.66 | 4,392,413 | +0.22(+1.02%) |
Oct 02, 2006 | 21.49 | 21.51 | 21.21 | 21.44 | 5,078,973 | -0.09(-0.42%) |
Sep 29, 2006 | 21.42 | 21.62 | 21.38 | 21.53 | 3,327,704 | +0.06(+0.27%) |
Sep 28, 2006 | 21.26 | 21.49 | 21.12 | 21.48 | 3,359,626 | +0.16(+0.74%) |
Sep 27, 2006 | 21.31 | 21.50 | 21.20 | 21.32 | 3,910,151 | -0.08(-0.38%) |
Sep 26, 2006 | 21.44 | 21.56 | 21.11 | 21.40 | 5,116,296 | -0.10(-0.48%) |
Sep 25, 2006 | 21.34 | 21.59 | 21.18 | 21.50 | 4,037,346 | +0.41(+1.92%) |
Sep 22, 2006 | 21.27 | 21.36 | 20.98 | 21.10 | 3,840,414 | -0.21(-0.99%) |
Sep 21, 2006 | 21.58 | 21.72 | 21.21 | 21.31 | 4,553,003 | -0.23(-1.07%) |
Sep 20, 2006 | 21.48 | 21.68 | 21.42 | 21.54 | 5,608,380 | +0.31(+1.44%) |
Sep 19, 2006 | 21.18 | 21.44 | 21.03 | 21.24 | 5,080,446 | +0.09(+0.40%) |
Sep 18, 2006 | 21.20 | 21.35 | 21.04 | 21.15 | 4,631,088 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.48 | 21.27 | 21.33 | 11,245,736 | +0.14(+0.64%) |
Sep 14, 2006 | 21.08 | 21.29 | 20.96 | 21.20 | 4,921,820 | -0.01(-0.04%) |
Sep 13, 2006 | 20.92 | 21.46 | 20.84 | 21.21 | 5,938,892 | +0.12(+0.56%) |
Sep 12, 2006 | 20.57 | 21.17 | 20.56 | 21.09 | 6,240,428 | +0.62(+3.04%) |
Sep 11, 2006 | 20.21 | 20.60 | 20.21 | 20.46 | 6,982,974 | +0.25(+1.25%) |
Sep 08, 2006 | 20.02 | 20.26 | 19.98 | 20.21 | 4,973,386 | +0.18(+0.89%) |
Sep 07, 2006 | 19.93 | 20.05 | 19.79 | 20.03 | 4,477,864 | -0.07(-0.32%) |
Sep 06, 2006 | 20.03 | 20.17 | 19.97 | 20.10 | 4,011,809 | +0.04(+0.22%) |
Sep 05, 2006 | 20.02 | 20.12 | 19.84 | 20.05 | 2,566,006 | +0.11(+0.53%) |
Sep 01, 2006 | 20.07 | 20.12 | 19.82 | 19.95 | 3,501,063 | -0.09(-0.46%) |
Aug 31, 2006 | 19.98 | 20.06 | 19.84 | 20.04 | 2,970,182 | +0.15(+0.78%) |
Aug 30, 2006 | 19.85 | 19.94 | 19.80 | 19.88 | 3,345,875 | +0.05(+0.27%) |
Aug 29, 2006 | 19.87 | 19.99 | 19.64 | 19.83 | 5,259,698 | -0.03(-0.14%) |
Aug 28, 2006 | 19.73 | 20.00 | 19.66 | 19.86 | 2,060,662 | +0.08(+0.41%) |
Aug 25, 2006 | 19.77 | 19.99 | 19.70 | 19.78 | 2,434,881 | -0.13(-0.65%) |
Aug 24, 2006 | 20.11 | 20.14 | 19.80 | 19.91 | 4,140,968 | -0.06(-0.29%) |
Aug 23, 2006 | 20.03 | 20.35 | 19.88 | 19.97 | 6,009,610 | +0.18(+0.88%) |
Aug 22, 2006 | 19.83 | 19.95 | 19.70 | 19.79 | 3,303,149 | +0.01(+0.07%) |
Aug 21, 2006 | 20.08 | 20.08 | 19.69 | 19.78 | 3,542,316 | -0.35(-1.74%) |
Aug 18, 2006 | 19.98 | 20.15 | 19.86 | 20.13 | 5,675,661 | +0.15(+0.74%) |
Aug 17, 2006 | 19.69 | 20.02 | 19.65 | 19.98 | 4,648,768 | +0.21(+1.08%) |
Aug 16, 2006 | 19.65 | 19.78 | 19.47 | 19.76 | 4,831,457 | +0.27(+1.39%) |
Aug 15, 2006 | 19.21 | 19.52 | 19.16 | 19.49 | 5,648,651 | +0.60(+3.17%) |
Aug 14, 2006 | 19.12 | 19.19 | 18.82 | 18.89 | 4,324,149 | +0.13(+0.67%) |
Aug 11, 2006 | 18.85 | 18.95 | 18.66 | 18.77 | 2,748,204 | -0.16(-0.83%) |
Aug 10, 2006 | 18.62 | 18.98 | 18.41 | 18.92 | 4,876,639 | +0.17(+0.92%) |
Aug 09, 2006 | 18.85 | 19.15 | 18.74 | 18.75 | 5,892,728 | +0.11(+0.57%) |
Aug 08, 2006 | 18.96 | 19.02 | 18.59 | 18.65 | 4,725,380 | -0.18(-0.94%) |
Aug 07, 2006 | 18.87 | 19.21 | 18.77 | 18.82 | 4,054,535 | -0.14(-0.76%) |
Aug 04, 2006 | 19.07 | 19.35 | 18.88 | 18.97 | 7,333,620 | +0.27(+1.47%) |
Aug 03, 2006 | 18.58 | 18.91 | 18.51 | 18.69 | 6,549,331 | +0.03(+0.19%) |
Aug 02, 2006 | 18.61 | 18.72 | 18.56 | 18.66 | 3,759,874 | +0.22(+1.18%) |
Aug 01, 2006 | 18.52 | 18.55 | 18.32 | 18.44 | 4,236,242 | -0.18(-0.97%) |
Jul 31, 2006 | 18.41 | 18.67 | 18.34 | 18.62 | 5,555,832 | +0.09(+0.49%) |
Jul 28, 2006 | 18.18 | 18.54 | 18.17 | 18.53 | 7,579,662 | +0.77(+4.36%) |
Jul 27, 2006 | 17.51 | 18.04 | 17.51 | 17.76 | 8,692,990 | +0.58(+3.39%) |
Jul 26, 2006 | 17.39 | 17.41 | 17.11 | 17.17 | 4,348,705 | -0.22(-1.24%) |
Jul 25, 2006 | 17.39 | 17.48 | 17.17 | 17.39 | 5,258,225 | -0.07(-0.38%) |
Jul 24, 2006 | 17.10 | 17.61 | 16.96 | 17.46 | 6,343,559 | +0.26(+1.50%) |
Jul 21, 2006 | 17.53 | 17.53 | 17.19 | 17.20 | 5,508,687 | -0.19(-1.11%) |
Jul 20, 2006 | 17.61 | 17.71 | 17.37 | 17.39 | 3,983,325 | -0.13(-0.77%) |
Jul 19, 2006 | 17.06 | 17.64 | 17.03 | 17.53 | 6,096,044 | +0.56(+3.33%) |
Jul 18, 2006 | 16.87 | 17.01 | 16.78 | 16.96 | 4,696,896 | +0.08(+0.45%) |
Jul 17, 2006 | 16.83 | 17.03 | 16.79 | 16.89 | 3,614,508 | -0.02(-0.13%) |
Jul 14, 2006 | 17.11 | 17.14 | 16.82 | 16.91 | 5,795,981 | -0.13(-0.74%) |
Jul 13, 2006 | 17.15 | 17.24 | 16.93 | 17.04 | 6,388,741 | -0.18(-1.06%) |
Jul 12, 2006 | 17.21 | 17.34 | 17.13 | 17.22 | 7,422,018 | +0.17(+1.00%) |
Jul 11, 2006 | 17.21 | 17.21 | 16.79 | 17.05 | 9,465,001 | +0.06(+0.34%) |
Jul 10, 2006 | 16.97 | 17.11 | 16.89 | 16.99 | 4,891,372 | +0.19(+1.14%) |
Jul 07, 2006 | 17.06 | 17.09 | 16.77 | 16.80 | 6,454,057 | -0.39(-2.25%) |
Jul 06, 2006 | 17.13 | 17.24 | 17.01 | 17.19 | 6,569,466 | +0.00(+0.00%) |
Jul 05, 2006 | 17.45 | 17.51 | 17.19 | 17.19 | 6,567,993 | -0.57(-3.23%) |