Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.47 | 29.77 | 29.31 | 29.54 | 10,530,991 | +0.18(+0.62%) |
Jun 28, 2007 | 29.35 | 29.49 | 29.25 | 29.35 | 6,865,872 | +0.11(+0.37%) |
Jun 27, 2007 | 28.96 | 29.28 | 28.63 | 29.25 | 11,880,785 | +0.26(+0.88%) |
Jun 26, 2007 | 29.43 | 29.64 | 28.95 | 28.99 | 13,085,520 | -0.36(-1.24%) |
Jun 25, 2007 | 29.73 | 29.86 | 29.35 | 29.35 | 5,363,137 | -0.47(-1.57%) |
Jun 22, 2007 | 29.83 | 29.97 | 29.67 | 29.82 | 6,052,760 | -0.09(-0.29%) |
Jun 21, 2007 | 29.65 | 30.01 | 29.35 | 29.91 | 9,114,821 | +0.17(+0.56%) |
Jun 20, 2007 | 30.15 | 30.18 | 29.65 | 29.74 | 4,421,976 | -0.38(-1.26%) |
Jun 19, 2007 | 29.79 | 30.14 | 29.76 | 30.12 | 3,235,789 | +0.15(+0.49%) |
Jun 18, 2007 | 30.57 | 30.57 | 29.88 | 29.97 | 2,664,840 | +0.00(+0.00%) |
Jun 15, 2007 | 29.88 | 30.08 | 29.78 | 29.97 | 4,820,571 | +0.22(+0.74%) |
Jun 14, 2007 | 29.53 | 29.89 | 29.53 | 29.76 | 3,747,642 | +0.23(+0.77%) |
Jun 13, 2007 | 29.04 | 29.61 | 29.00 | 29.53 | 6,137,703 | +0.68(+2.35%) |
Jun 12, 2007 | 28.97 | 29.27 | 28.84 | 28.85 | 7,180,330 | -0.34(-1.17%) |
Jun 11, 2007 | 29.30 | 29.36 | 28.93 | 29.19 | 4,658,640 | -0.27(-0.92%) |
Jun 08, 2007 | 28.90 | 29.46 | 28.66 | 29.46 | 8,805,371 | +0.55(+1.92%) |
Jun 07, 2007 | 29.43 | 29.60 | 28.78 | 28.91 | 11,426,427 | -0.66(-2.24%) |
Jun 06, 2007 | 29.86 | 29.87 | 29.47 | 29.57 | 7,357,072 | -0.39(-1.29%) |
Jun 05, 2007 | 30.02 | 30.05 | 29.80 | 29.96 | 5,800,153 | -0.10(-0.34%) |
Jun 04, 2007 | 30.09 | 30.09 | 29.92 | 30.06 | 2,736,326 | -0.18(-0.60%) |
Jun 01, 2007 | 29.90 | 30.24 | 29.90 | 30.24 | 3,040,537 | +0.42(+1.39%) |
May 31, 2007 | 29.78 | 29.97 | 29.73 | 29.83 | 4,835,654 | +0.15(+0.49%) |
May 30, 2007 | 29.16 | 29.70 | 29.05 | 29.68 | 7,462,880 | +0.37(+1.27%) |
May 29, 2007 | 29.41 | 29.46 | 29.18 | 29.31 | 4,194,224 | -0.09(-0.32%) |
May 25, 2007 | 29.06 | 29.41 | 29.06 | 29.41 | 4,025,609 | +0.34(+1.18%) |
May 24, 2007 | 29.35 | 29.60 | 28.95 | 29.06 | 8,180,719 | -0.31(-1.07%) |
May 23, 2007 | 29.35 | 29.62 | 29.30 | 29.38 | 9,903,378 | +0.13(+0.45%) |
May 22, 2007 | 29.42 | 29.48 | 29.25 | 29.25 | 2,855,268 | -0.18(-0.59%) |
May 21, 2007 | 29.37 | 29.55 | 29.36 | 29.42 | 5,586,612 | +0.04(+0.15%) |
May 18, 2007 | 29.28 | 29.48 | 29.28 | 29.38 | 4,379,745 | +0.11(+0.37%) |
May 17, 2007 | 29.06 | 29.39 | 29.06 | 29.27 | 4,486,053 | -0.01(-0.05%) |
May 16, 2007 | 29.18 | 29.28 | 28.96 | 29.28 | 3,918,625 | +0.10(+0.35%) |
May 15, 2007 | 28.98 | 29.32 | 28.93 | 29.18 | 4,914,632 | +0.18(+0.63%) |
May 14, 2007 | 29.06 | 29.17 | 28.77 | 29.00 | 3,525,378 | -0.04(-0.13%) |
May 11, 2007 | 28.82 | 29.09 | 28.76 | 29.03 | 5,475,504 | +0.34(+1.17%) |
May 10, 2007 | 29.11 | 29.16 | 28.65 | 28.70 | 9,605,183 | -0.56(-1.92%) |
May 09, 2007 | 28.99 | 29.27 | 28.99 | 29.26 | 8,190,323 | +0.12(+0.43%) |
May 08, 2007 | 29.14 | 29.14 | 28.84 | 29.14 | 7,504,965 | +0.02(+0.08%) |
May 07, 2007 | 28.64 | 29.18 | 28.64 | 29.11 | 4,247,841 | +0.38(+1.32%) |
May 04, 2007 | 28.68 | 28.84 | 28.57 | 28.73 | 2,725,445 | +0.26(+0.90%) |
May 03, 2007 | 28.55 | 28.61 | 28.36 | 28.48 | 2,246,309 | +0.09(+0.33%) |
May 02, 2007 | 28.06 | 28.46 | 28.04 | 28.38 | 3,257,953 | +0.34(+1.20%) |
May 01, 2007 | 28.14 | 28.22 | 27.81 | 28.05 | 5,588,965 | -0.12(-0.41%) |
Apr 30, 2007 | 28.66 | 28.75 | 28.17 | 28.17 | 4,319,366 | -0.53(-1.83%) |
Apr 27, 2007 | 28.58 | 28.71 | 28.42 | 28.69 | 4,025,971 | -0.02(-0.08%) |
Apr 26, 2007 | 28.73 | 28.82 | 28.52 | 28.71 | 3,133,010 | -0.12(-0.40%) |
Apr 25, 2007 | 28.51 | 28.88 | 28.51 | 28.83 | 2,860,641 | +0.45(+1.59%) |
Apr 24, 2007 | 28.52 | 28.55 | 28.18 | 28.38 | 7,755,321 | -0.12(-0.41%) |
Apr 23, 2007 | 28.59 | 28.68 | 28.44 | 28.49 | 3,443,392 | -0.01(-0.03%) |
Apr 20, 2007 | 28.44 | 28.55 | 28.37 | 28.50 | 4,325,265 | +0.29(+1.03%) |
Apr 19, 2007 | 28.04 | 28.28 | 27.91 | 28.21 | 5,043,110 | -0.10(-0.36%) |
Apr 18, 2007 | 28.38 | 28.46 | 28.24 | 28.31 | 3,737,907 | -0.15(-0.54%) |
Apr 17, 2007 | 28.59 | 28.63 | 28.42 | 28.46 | 3,926,280 | -0.27(-0.94%) |
Apr 16, 2007 | 28.42 | 28.73 | 28.40 | 28.73 | 2,764,275 | +0.38(+1.34%) |
Apr 13, 2007 | 28.29 | 28.37 | 28.09 | 28.36 | 2,464,002 | +0.07(+0.23%) |
Apr 12, 2007 | 28.06 | 28.30 | 27.99 | 28.29 | 5,779,283 | +0.25(+0.88%) |
Apr 11, 2007 | 28.37 | 28.37 | 27.94 | 28.04 | 6,779,106 | -0.12(-0.44%) |
Apr 10, 2007 | 28.36 | 28.39 | 28.17 | 28.17 | 2,532,380 | -0.31(-1.10%) |
Apr 09, 2007 | 28.22 | 28.48 | 28.22 | 28.48 | 5,951,914 | +0.43(+1.53%) |
Apr 05, 2007 | 28.06 | 28.09 | 27.96 | 28.05 | 2,162,860 | -0.04(-0.13%) |
Apr 04, 2007 | 28.04 | 28.16 | 28.03 | 28.09 | 3,223,860 | +0.04(+0.16%) |
Apr 03, 2007 | 27.81 | 28.14 | 27.81 | 28.04 | 4,476,822 | +0.30(+1.08%) |
Apr 02, 2007 | 27.73 | 27.80 | 27.55 | 27.74 | 2,912,471 | -0.01(-0.03%) |
Mar 30, 2007 | 27.79 | 27.96 | 27.47 | 27.75 | 7,924,456 | +0.05(+0.18%) |
Mar 29, 2007 | 28.41 | 28.41 | 27.42 | 27.70 | 6,688,359 | +0.21(+0.77%) |
Mar 28, 2007 | 27.82 | 27.82 | 27.42 | 27.49 | 10,045,222 | -0.28(-1.00%) |
Mar 27, 2007 | 28.01 | 28.09 | 27.71 | 27.76 | 4,231,523 | -0.31(-1.09%) |
Mar 26, 2007 | 27.93 | 28.14 | 27.58 | 28.07 | 5,071,081 | +0.20(+0.71%) |
Mar 23, 2007 | 27.71 | 27.87 | 27.64 | 27.87 | 4,922,670 | +0.12(+0.42%) |
Mar 22, 2007 | 27.87 | 27.90 | 27.70 | 27.76 | 1,730,261 | -0.13(-0.47%) |
Mar 21, 2007 | 27.57 | 27.93 | 27.47 | 27.89 | 6,860,663 | +0.31(+1.14%) |
Mar 20, 2007 | 27.39 | 27.66 | 27.36 | 27.58 | 3,749,544 | +0.12(+0.43%) |
Mar 19, 2007 | 27.35 | 27.46 | 27.09 | 27.46 | 6,540,411 | +0.40(+1.48%) |
Mar 16, 2007 | 27.28 | 27.29 | 26.88 | 27.06 | 9,378,567 | -0.26(-0.93%) |
Mar 15, 2007 | 27.04 | 27.47 | 26.98 | 27.31 | 8,407,103 | +0.51(+1.90%) |
Mar 14, 2007 | 26.66 | 26.93 | 26.20 | 26.80 | 9,640,046 | +0.17(+0.63%) |
Mar 13, 2007 | 27.30 | 27.33 | 26.58 | 26.63 | 10,281,472 | -0.66(-2.43%) |
Mar 12, 2007 | 27.14 | 27.41 | 27.06 | 27.30 | 3,264,584 | +0.09(+0.32%) |
Mar 09, 2007 | 27.06 | 27.28 | 27.04 | 27.21 | 2,771,379 | +0.31(+1.17%) |
Mar 08, 2007 | 26.81 | 27.17 | 26.52 | 26.90 | 13,766,813 | +0.26(+0.99%) |
Mar 07, 2007 | 26.65 | 26.89 | 26.63 | 26.63 | 15,082,025 | -0.13(-0.49%) |
Mar 06, 2007 | 26.40 | 26.86 | 26.40 | 26.77 | 8,723,703 | +0.53(+2.03%) |
Mar 05, 2007 | 26.33 | 26.58 | 26.13 | 26.23 | 8,255,590 | -0.35(-1.32%) |
Mar 02, 2007 | 27.02 | 27.02 | 26.49 | 26.58 | 8,150,971 | -0.44(-1.65%) |
Mar 01, 2007 | 26.62 | 27.28 | 25.15 | 27.03 | 10,603,217 | -0.28(-1.04%) |
Feb 28, 2007 | 27.17 | 27.31 | 26.78 | 27.31 | 11,621,228 | +0.20(+0.73%) |
Feb 27, 2007 | 27.70 | 27.74 | 26.56 | 27.12 | 12,673,727 | -1.09(-3.85%) |
Feb 26, 2007 | 28.41 | 28.56 | 28.14 | 28.20 | 5,539,014 | +0.20(+0.70%) |
Feb 23, 2007 | 27.92 | 28.09 | 27.74 | 28.01 | 6,488,170 | +0.11(+0.39%) |
Feb 22, 2007 | 28.11 | 28.22 | 27.82 | 27.90 | 4,013,098 | -0.01(-0.03%) |
Feb 21, 2007 | 27.64 | 28.11 | 27.58 | 27.90 | 5,247,412 | +0.18(+0.63%) |
Feb 20, 2007 | 27.56 | 27.76 | 27.47 | 27.73 | 4,354,927 | +0.23(+0.82%) |
Feb 16, 2007 | 27.60 | 27.71 | 27.50 | 27.50 | 3,335,061 | -0.14(-0.50%) |
Feb 15, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 4,995,256 | +0.13(+0.48%) |
Feb 14, 2007 | 27.40 | 27.53 | 27.33 | 27.51 | 7,169,456 | +0.17(+0.61%) |
Feb 13, 2007 | 27.02 | 27.37 | 26.98 | 27.34 | 21,106,116 | +0.54(+2.01%) |
Feb 12, 2007 | 26.74 | 26.90 | 26.69 | 26.80 | 3,781,806 | +0.11(+0.41%) |
Feb 09, 2007 | 26.88 | 26.96 | 26.68 | 26.69 | 5,486,816 | -0.12(-0.46%) |
Feb 08, 2007 | 26.73 | 26.87 | 26.67 | 26.82 | 17,682,558 | +0.03(+0.11%) |
Feb 07, 2007 | 26.79 | 26.92 | 26.74 | 26.79 | 16,792,268 | +0.00(+0.00%) |
Feb 06, 2007 | 26.70 | 26.82 | 26.65 | 26.79 | 5,914,205 | +0.18(+0.69%) |
Feb 05, 2007 | 26.77 | 26.81 | 26.58 | 26.61 | 4,159,537 | -0.11(-0.41%) |
Feb 02, 2007 | 26.71 | 26.76 | 26.53 | 26.71 | 9,325,229 | -0.04(-0.16%) |
Feb 01, 2007 | 26.71 | 26.82 | 26.69 | 26.76 | 2,372,510 | +0.32(+1.21%) |
Jan 31, 2007 | 26.25 | 26.73 | 26.20 | 26.44 | 5,417,846 | +0.15(+0.58%) |
Jan 30, 2007 | 26.23 | 26.30 | 26.13 | 26.28 | 4,160,497 | +0.07(+0.28%) |
Jan 29, 2007 | 26.34 | 26.38 | 26.15 | 26.21 | 3,880,370 | -0.10(-0.39%) |
Jan 26, 2007 | 26.37 | 26.37 | 26.07 | 26.31 | 4,710,467 | -0.01(-0.06%) |
Jan 25, 2007 | 26.61 | 26.61 | 26.21 | 26.33 | 5,444,858 | -0.09(-0.33%) |
Jan 24, 2007 | 26.13 | 26.46 | 26.12 | 26.42 | 5,536,589 | +0.27(+1.03%) |
Jan 23, 2007 | 25.89 | 26.16 | 25.79 | 26.15 | 3,319,978 | +0.33(+1.27%) |
Jan 22, 2007 | 26.15 | 26.15 | 25.75 | 25.82 | 4,585,692 | -0.27(-1.03%) |
Jan 19, 2007 | 25.79 | 26.12 | 25.71 | 26.09 | 14,952,999 | +0.39(+1.53%) |
Jan 18, 2007 | 25.88 | 25.96 | 25.66 | 25.69 | 2,498,656 | -0.15(-0.59%) |
Jan 17, 2007 | 25.77 | 25.88 | 25.66 | 25.85 | 4,411,007 | +0.09(+0.34%) |
Jan 16, 2007 | 25.77 | 25.83 | 25.67 | 25.76 | 2,831,299 | +0.07(+0.26%) |
Jan 12, 2007 | 25.37 | 25.79 | 25.37 | 25.69 | 4,373,437 | +0.28(+1.12%) |
Jan 11, 2007 | 25.17 | 25.49 | 25.12 | 25.41 | 5,051,474 | +0.27(+1.07%) |
Jan 10, 2007 | 24.87 | 25.15 | 24.78 | 25.14 | 5,946,564 | +0.18(+0.70%) |
Jan 09, 2007 | 25.02 | 25.10 | 24.77 | 24.96 | 5,284,296 | +0.01(+0.03%) |
Jan 08, 2007 | 24.97 | 25.01 | 24.83 | 24.96 | 4,578,974 | +0.00(+0.00%) |
Jan 05, 2007 | 25.07 | 25.13 | 24.78 | 24.96 | 9,597,540 | -0.17(-0.67%) |
Jan 04, 2007 | 25.22 | 25.22 | 24.96 | 25.12 | 6,135,098 | -0.12(-0.46%) |
Jan 03, 2007 | 25.42 | 25.57 | 25.12 | 25.24 | 5,234,797 | -0.15(-0.57%) |
Dec 29, 2006 | 25.56 | 25.56 | 25.37 | 25.39 | 719,445 | -0.20(-0.77%) |
Dec 28, 2006 | 25.71 | 25.71 | 25.53 | 25.58 | 1,896,719 | -0.04(-0.14%) |
Dec 27, 2006 | 25.55 | 25.66 | 25.44 | 25.62 | 1,549,405 | +0.25(+0.98%) |
Dec 26, 2006 | 25.26 | 25.39 | 25.23 | 25.37 | 520,490 | +0.22(+0.87%) |
Dec 22, 2006 | 25.35 | 25.36 | 25.08 | 25.15 | 2,901,913 | -0.14(-0.54%) |
Dec 21, 2006 | 25.64 | 25.77 | 25.16 | 25.29 | 8,661,178 | -0.31(-1.21%) |
Dec 20, 2006 | 25.64 | 25.77 | 25.60 | 25.60 | 1,307,945 | -0.12(-0.48%) |
Dec 19, 2006 | 25.38 | 25.74 | 25.38 | 25.72 | 4,863,077 | +0.19(+0.74%) |
Dec 18, 2006 | 25.79 | 25.80 | 25.53 | 25.53 | 4,732,269 | -0.26(-1.02%) |
Dec 15, 2006 | 25.64 | 25.88 | 25.64 | 25.80 | 7,595,241 | -0.09(-0.34%) |
Dec 14, 2006 | 25.64 | 25.91 | 25.58 | 25.88 | 3,786,171 | +0.19(+0.74%) |
Dec 13, 2006 | 25.61 | 25.69 | 25.54 | 25.69 | 3,780,961 | +0.15(+0.60%) |
Dec 12, 2006 | 25.67 | 25.71 | 25.40 | 25.54 | 4,589,394 | -0.29(-1.13%) |
Dec 11, 2006 | 25.99 | 25.99 | 25.83 | 25.83 | 9,641,828 | -0.09(-0.37%) |
Dec 08, 2006 | 25.84 | 25.94 | 25.80 | 25.93 | 804,868 | +0.07(+0.25%) |
Dec 07, 2006 | 25.85 | 25.98 | 25.77 | 25.86 | 2,722,840 | +0.16(+0.62%) |
Dec 06, 2006 | 25.77 | 25.88 | 25.67 | 25.70 | 1,205,382 | -0.10(-0.40%) |
Dec 05, 2006 | 25.69 | 25.88 | 25.66 | 25.80 | 4,512,198 | +0.11(+0.43%) |
Dec 04, 2006 | 25.41 | 25.73 | 25.40 | 25.69 | 4,809,465 | +0.37(+1.47%) |
Dec 01, 2006 | 25.34 | 25.53 | 25.12 | 25.32 | 5,818,772 | -0.20(-0.80%) |
Nov 30, 2006 | 25.47 | 25.58 | 25.35 | 25.53 | 2,222,506 | +0.05(+0.20%) |
Nov 29, 2006 | 25.24 | 25.48 | 25.23 | 25.47 | 1,946,081 | +0.21(+0.84%) |
Nov 28, 2006 | 25.10 | 25.29 | 25.07 | 25.26 | 4,994,708 | +0.10(+0.41%) |
Nov 27, 2006 | 25.48 | 25.53 | 25.12 | 25.16 | 4,712,661 | -0.42(-1.65%) |
Nov 24, 2006 | 25.49 | 25.58 | 25.44 | 25.58 | 899,340 | +0.02(+0.09%) |
Nov 22, 2006 | 25.34 | 25.56 | 25.29 | 25.56 | 3,100,731 | +0.35(+1.39%) |
Nov 21, 2006 | 25.04 | 25.23 | 25.02 | 25.21 | 3,986,223 | +0.07(+0.26%) |
Nov 20, 2006 | 25.18 | 25.31 | 25.04 | 25.15 | 6,393,698 | +0.47(+1.92%) |
Nov 17, 2006 | 24.65 | 24.81 | 24.57 | 24.67 | 9,268,600 | -0.11(-0.44%) |
Nov 16, 2006 | 25.19 | 25.19 | 24.77 | 24.78 | 2,149,012 | -0.13(-0.53%) |
Nov 15, 2006 | 24.75 | 24.97 | 24.67 | 24.91 | 6,716,742 | +0.10(+0.41%) |
Nov 14, 2006 | 24.87 | 24.88 | 24.59 | 24.81 | 2,774,807 | -0.01(-0.03%) |
Nov 13, 2006 | 24.49 | 24.82 | 24.43 | 24.82 | 1,742,053 | +0.24(+0.98%) |
Nov 10, 2006 | 24.76 | 24.76 | 24.44 | 24.58 | 3,233,870 | -0.24(-0.97%) |
Nov 09, 2006 | 24.56 | 24.95 | 24.56 | 24.82 | 2,085,527 | +0.27(+1.10%) |
Nov 08, 2006 | 24.54 | 24.60 | 24.33 | 24.55 | 2,304,089 | +0.06(+0.24%) |
Nov 07, 2006 | 24.71 | 24.75 | 24.49 | 24.49 | 3,001,733 | -0.08(-0.33%) |
Nov 06, 2006 | 24.42 | 24.63 | 24.37 | 24.57 | 3,723,510 | +0.30(+1.23%) |
Nov 03, 2006 | 24.44 | 24.56 | 24.25 | 24.27 | 5,932,715 | -0.08(-0.33%) |
Nov 02, 2006 | 24.21 | 24.42 | 24.15 | 24.35 | 3,109,780 | +0.08(+0.33%) |
Nov 01, 2006 | 24.46 | 24.67 | 24.22 | 24.27 | 3,916,980 | -0.19(-0.78%) |
Oct 31, 2006 | 24.44 | 24.48 | 24.31 | 24.46 | 1,164,933 | +0.04(+0.18%) |
Oct 30, 2006 | 24.40 | 24.49 | 24.24 | 24.42 | 5,249,469 | +0.07(+0.27%) |
Oct 27, 2006 | 24.25 | 24.57 | 24.18 | 24.35 | 4,596,387 | +0.06(+0.24%) |
Oct 26, 2006 | 24.35 | 24.38 | 24.12 | 24.29 | 3,877,902 | +0.05(+0.21%) |
Oct 25, 2006 | 24.26 | 24.39 | 24.10 | 24.24 | 3,828,403 | -0.02(-0.09%) |
Oct 24, 2006 | 23.99 | 24.29 | 23.95 | 24.26 | 5,505,189 | +0.28(+1.16%) |
Oct 23, 2006 | 23.76 | 23.99 | 23.76 | 23.99 | 4,420,605 | +0.15(+0.64%) |
Oct 20, 2006 | 23.93 | 23.98 | 23.83 | 23.83 | 3,507,827 | -0.13(-0.55%) |
Oct 19, 2006 | 23.82 | 24.02 | 23.77 | 23.97 | 3,850,753 | +0.16(+0.67%) |
Oct 18, 2006 | 24.10 | 24.11 | 23.76 | 23.80 | 2,851,729 | -0.09(-0.37%) |
Oct 17, 2006 | 24.09 | 24.09 | 23.70 | 23.89 | 3,915,471 | -0.17(-0.70%) |
Oct 16, 2006 | 23.96 | 24.10 | 23.95 | 24.06 | 2,197,688 | +0.17(+0.73%) |
Oct 13, 2006 | 23.69 | 23.99 | 23.67 | 23.89 | 3,787,954 | +0.23(+0.99%) |
Oct 12, 2006 | 23.50 | 23.69 | 23.45 | 23.65 | 3,460,248 | +0.24(+1.03%) |
Oct 11, 2006 | 23.44 | 23.53 | 23.21 | 23.41 | 6,378,478 | -0.21(-0.90%) |
Oct 10, 2006 | 23.46 | 23.63 | 23.34 | 23.62 | 2,553,640 | +0.11(+0.47%) |
Oct 09, 2006 | 23.37 | 23.66 | 23.35 | 23.51 | 3,471,628 | +0.19(+0.81%) |
Oct 06, 2006 | 22.56 | 23.34 | 22.56 | 23.32 | 3,208,641 | +0.11(+0.47%) |
Oct 05, 2006 | 22.86 | 23.25 | 22.86 | 23.21 | 2,738,471 | +0.36(+1.60%) |
Oct 04, 2006 | 22.72 | 22.90 | 22.59 | 22.85 | 7,489,525 | +0.04(+0.16%) |
Oct 03, 2006 | 22.96 | 22.96 | 22.78 | 22.81 | 6,420,435 | -0.31(-1.32%) |
Oct 02, 2006 | 22.97 | 23.24 | 22.94 | 23.12 | 2,580,789 | +0.04(+0.19%) |
Sep 29, 2006 | 23.19 | 23.26 | 23.08 | 23.08 | 3,790,285 | -0.20(-0.88%) |
Sep 28, 2006 | 23.26 | 23.33 | 23.16 | 23.28 | 2,540,888 | +0.07(+0.28%) |
Sep 27, 2006 | 23.37 | 23.39 | 23.06 | 23.21 | 6,561,527 | -0.05(-0.22%) |
Sep 26, 2006 | 22.79 | 23.29 | 22.79 | 23.27 | 4,591,725 | +0.45(+1.98%) |
Sep 25, 2006 | 22.68 | 22.84 | 22.37 | 22.81 | 4,429,792 | +0.12(+0.55%) |
Sep 22, 2006 | 22.61 | 22.82 | 22.59 | 22.69 | 3,418,153 | -0.02(-0.10%) |
Sep 21, 2006 | 22.75 | 23.00 | 22.68 | 22.71 | 4,052,175 | -0.20(-0.89%) |
Sep 20, 2006 | 22.68 | 23.02 | 22.68 | 22.91 | 10,668,961 | +0.20(+0.87%) |
Sep 19, 2006 | 22.98 | 23.00 | 22.65 | 22.72 | 7,322,793 | -0.29(-1.27%) |
Sep 18, 2006 | 22.87 | 23.18 | 22.77 | 23.01 | 4,579,933 | +0.28(+1.22%) |
Sep 15, 2006 | 22.81 | 22.89 | 22.73 | 22.73 | 5,839,477 | -0.15(-0.67%) |
Sep 14, 2006 | 22.91 | 22.95 | 22.80 | 22.89 | 3,663,590 | -0.07(-0.32%) |
Sep 13, 2006 | 22.79 | 23.05 | 22.74 | 22.96 | 2,702,821 | +0.16(+0.70%) |
Sep 12, 2006 | 22.54 | 22.81 | 22.53 | 22.80 | 7,177,725 | +0.26(+1.17%) |
Sep 11, 2006 | 23.01 | 23.01 | 22.43 | 22.54 | 10,618,365 | -0.62(-2.68%) |
Sep 08, 2006 | 22.97 | 23.24 | 22.97 | 23.16 | 3,853,906 | +0.09(+0.38%) |
Sep 07, 2006 | 23.15 | 23.21 | 23.00 | 23.07 | 4,105,239 | -0.26(-1.09%) |
Sep 06, 2006 | 23.45 | 23.51 | 23.30 | 23.32 | 5,266,471 | -0.29(-1.24%) |
Sep 05, 2006 | 23.48 | 23.70 | 23.48 | 23.62 | 4,801,375 | +0.14(+0.59%) |
Sep 01, 2006 | 23.24 | 23.59 | 23.20 | 23.48 | 4,041,343 | +0.26(+1.13%) |
Aug 31, 2006 | 23.19 | 23.31 | 23.14 | 23.21 | 1,335,916 | +0.11(+0.47%) |
Aug 30, 2006 | 23.19 | 23.21 | 23.08 | 23.10 | 2,390,335 | +0.01(+0.03%) |
Aug 29, 2006 | 23.06 | 23.15 | 22.83 | 23.10 | 5,149,648 | +0.09(+0.41%) |
Aug 28, 2006 | 22.94 | 23.07 | 22.89 | 23.00 | 2,821,426 | -0.02(-0.10%) |
Aug 25, 2006 | 22.94 | 23.10 | 22.94 | 23.02 | 2,227,168 | +0.07(+0.32%) |
Aug 24, 2006 | 23.14 | 23.21 | 22.92 | 22.95 | 2,607,252 | -0.18(-0.79%) |
Aug 23, 2006 | 23.23 | 23.31 | 23.05 | 23.13 | 3,595,169 | -0.04(-0.16%) |
Aug 22, 2006 | 23.09 | 23.25 | 23.09 | 23.17 | 2,633,578 | +0.07(+0.28%) |
Aug 21, 2006 | 23.12 | 23.18 | 23.01 | 23.10 | 1,364,848 | +0.00(+0.00%) |
Aug 18, 2006 | 23.08 | 23.18 | 22.93 | 23.10 | 1,659,098 | +0.00(+0.00%) |
Aug 17, 2006 | 23.19 | 23.27 | 23.02 | 23.10 | 5,525,071 | -0.15(-0.63%) |
Aug 16, 2006 | 22.95 | 23.25 | 22.95 | 23.25 | 7,983,690 | +0.40(+1.76%) |
Aug 15, 2006 | 22.51 | 22.85 | 22.49 | 22.85 | 4,491,768 | +0.47(+2.12%) |
Aug 14, 2006 | 22.45 | 22.65 | 22.36 | 22.38 | 4,587,886 | -0.06(-0.26%) |
Aug 11, 2006 | 22.59 | 22.77 | 22.40 | 22.43 | 7,002,354 | -0.26(-1.13%) |
Aug 10, 2006 | 22.75 | 22.83 | 22.49 | 22.69 | 5,207,648 | +0.06(+0.26%) |
Aug 09, 2006 | 22.77 | 22.87 | 22.56 | 22.63 | 5,229,038 | +0.02(+0.09%) |
Aug 08, 2006 | 22.79 | 22.96 | 22.54 | 22.61 | 9,481,815 | -0.24(-1.05%) |
Aug 07, 2006 | 22.78 | 22.92 | 22.69 | 22.85 | 2,887,516 | +0.11(+0.48%) |
Aug 04, 2006 | 23.08 | 23.20 | 22.63 | 22.74 | 3,031,762 | -0.11(-0.48%) |
Aug 03, 2006 | 22.61 | 22.94 | 22.54 | 22.85 | 5,902,139 | +0.14(+0.61%) |
Aug 02, 2006 | 22.45 | 22.87 | 22.45 | 22.71 | 5,158,424 | +0.36(+1.60%) |
Aug 01, 2006 | 22.54 | 22.54 | 22.25 | 22.35 | 3,918,762 | -0.18(-0.81%) |
Jul 31, 2006 | 22.34 | 22.65 | 22.34 | 22.54 | 4,337,239 | +0.09(+0.42%) |
Jul 28, 2006 | 22.16 | 22.46 | 22.04 | 22.44 | 7,304,694 | +0.40(+1.82%) |
Jul 27, 2006 | 22.59 | 22.64 | 22.01 | 22.04 | 4,274,440 | -0.50(-2.20%) |
Jul 26, 2006 | 22.60 | 22.61 | 22.38 | 22.54 | 7,155,512 | -0.05(-0.23%) |
Jul 25, 2006 | 22.43 | 22.67 | 22.16 | 22.59 | 5,638,877 | +0.34(+1.54%) |
Jul 24, 2006 | 22.06 | 22.31 | 21.82 | 22.24 | 9,339,489 | +0.33(+1.50%) |
Jul 21, 2006 | 22.30 | 22.30 | 21.86 | 21.92 | 6,303,887 | -0.29(-1.31%) |
Jul 20, 2006 | 23.08 | 23.10 | 22.21 | 22.21 | 6,426,468 | -0.63(-2.78%) |
Jul 19, 2006 | 22.38 | 22.97 | 22.35 | 22.84 | 7,585,780 | +0.60(+2.69%) |
Jul 18, 2006 | 22.25 | 22.37 | 21.97 | 22.24 | 5,045,989 | +0.09(+0.43%) |
Jul 17, 2006 | 22.30 | 22.41 | 22.10 | 22.15 | 4,789,309 | -0.30(-1.33%) |
Jul 14, 2006 | 22.37 | 22.51 | 22.11 | 22.45 | 4,516,038 | +0.04(+0.16%) |
Jul 13, 2006 | 22.96 | 22.96 | 22.38 | 22.41 | 8,522,280 | -0.65(-2.81%) |
Jul 12, 2006 | 23.32 | 23.37 | 22.99 | 23.06 | 3,805,642 | -0.17(-0.72%) |
Jul 11, 2006 | 23.09 | 23.27 | 22.96 | 23.23 | 2,929,062 | -0.03(-0.13%) |
Jul 10, 2006 | 23.27 | 23.39 | 23.11 | 23.26 | 2,449,843 | +0.06(+0.25%) |
Jul 07, 2006 | 23.27 | 23.44 | 23.09 | 23.20 | 3,522,498 | -0.18(-0.78%) |
Jul 06, 2006 | 23.40 | 23.58 | 23.32 | 23.38 | 5,266,608 | -0.02(-0.09%) |
Jul 05, 2006 | 23.56 | 23.56 | 23.27 | 23.40 | 7,837,525 | -0.28(-1.20%) |