Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.71 | 27.82 | 27.20 | 27.38 | 16,366,922 | -0.02(-0.06%) |
Jun 28, 2007 | 27.70 | 28.04 | 27.26 | 27.40 | 15,969,401 | -0.23(-0.83%) |
Jun 27, 2007 | 27.14 | 27.75 | 26.80 | 27.63 | 25,303,642 | +0.30(+1.10%) |
Jun 26, 2007 | 27.83 | 27.85 | 27.17 | 27.32 | 21,488,810 | -0.50(-1.80%) |
Jun 25, 2007 | 28.21 | 28.15 | 27.59 | 27.82 | 25,615,196 | -0.52(-1.85%) |
Jun 22, 2007 | 28.53 | 28.59 | 27.82 | 28.35 | 29,001,290 | -0.14(-0.50%) |
Jun 21, 2007 | 28.17 | 28.55 | 27.88 | 28.49 | 21,558,680 | +0.56(+2.02%) |
Jun 20, 2007 | 28.77 | 28.88 | 27.86 | 27.93 | 25,420,088 | -0.80(-2.79%) |
Jun 19, 2007 | 28.48 | 29.16 | 28.36 | 28.73 | 19,541,012 | +0.22(+0.78%) |
Jun 18, 2007 | 28.45 | 28.86 | 28.17 | 28.51 | 22,053,146 | -0.36(-1.24%) |
Jun 15, 2007 | 29.02 | 29.10 | 28.78 | 28.86 | 18,935,692 | +0.09(+0.30%) |
Jun 14, 2007 | 28.43 | 29.05 | 28.37 | 28.78 | 18,072,188 | +0.60(+2.14%) |
Jun 13, 2007 | 27.66 | 28.37 | 27.55 | 28.17 | 25,062,112 | +0.65(+2.36%) |
Jun 12, 2007 | 27.86 | 27.94 | 27.44 | 27.52 | 17,510,716 | -0.46(-1.64%) |
Jun 11, 2007 | 27.90 | 28.24 | 27.70 | 27.98 | 11,511,378 | +0.02(+0.06%) |
Jun 08, 2007 | 27.55 | 28.09 | 27.42 | 27.97 | 17,416,642 | +0.17(+0.60%) |
Jun 07, 2007 | 28.38 | 28.56 | 27.73 | 27.80 | 22,726,610 | -0.60(-2.12%) |
Jun 06, 2007 | 28.66 | 28.83 | 28.21 | 28.40 | 17,544,194 | -0.43(-1.49%) |
Jun 05, 2007 | 28.85 | 29.09 | 28.58 | 28.83 | 16,038,092 | -0.09(-0.30%) |
Jun 04, 2007 | 28.20 | 29.00 | 28.17 | 28.92 | 22,802,468 | +0.48(+1.70%) |
Jun 01, 2007 | 28.65 | 28.83 | 28.41 | 28.44 | 14,107,016 | -0.10(-0.33%) |
May 31, 2007 | 28.57 | 28.88 | 28.39 | 28.53 | 16,738,382 | -0.12(-0.42%) |
May 30, 2007 | 28.20 | 28.75 | 27.78 | 28.65 | 26,078,254 | +0.25(+0.87%) |
May 29, 2007 | 28.57 | 28.73 | 28.18 | 28.40 | 18,160,772 | -0.26(-0.91%) |
May 25, 2007 | 28.77 | 28.78 | 28.48 | 28.67 | 15,985,822 | +0.17(+0.61%) |
May 24, 2007 | 29.13 | 29.40 | 28.26 | 28.49 | 27,061,708 | -0.63(-2.15%) |
May 23, 2007 | 29.11 | 29.48 | 28.81 | 29.12 | 21,598,802 | +0.31(+1.07%) |
May 22, 2007 | 29.54 | 29.52 | 28.75 | 28.81 | 24,927,740 | -0.33(-1.12%) |
May 21, 2007 | 29.05 | 29.51 | 28.69 | 29.13 | 27,093,772 | +0.20(+0.69%) |
May 18, 2007 | 29.07 | 29.17 | 28.47 | 28.94 | 30,472,916 | +0.09(+0.30%) |
May 17, 2007 | 28.17 | 28.99 | 28.09 | 28.85 | 33,173,100 | +0.60(+2.14%) |
May 16, 2007 | 27.38 | 28.36 | 27.00 | 28.25 | 55,503,364 | +1.25(+4.61%) |
May 15, 2007 | 27.04 | 27.40 | 26.79 | 27.00 | 18,757,804 | -0.04(-0.15%) |
May 14, 2007 | 26.66 | 27.15 | 26.55 | 27.04 | 25,604,822 | +0.40(+1.52%) |
May 11, 2007 | 26.21 | 26.74 | 26.02 | 26.63 | 23,164,676 | +0.60(+2.29%) |
May 10, 2007 | 26.30 | 26.53 | 25.99 | 26.04 | 25,090,454 | -0.27(-1.03%) |
May 09, 2007 | 25.66 | 26.41 | 25.57 | 26.31 | 33,094,424 | +0.62(+2.41%) |
May 08, 2007 | 25.60 | 25.81 | 25.20 | 25.69 | 17,340,214 | +0.09(+0.34%) |
May 07, 2007 | 25.48 | 25.63 | 25.39 | 25.60 | 16,615,856 | -0.02(-0.06%) |
May 04, 2007 | 25.71 | 25.95 | 25.48 | 25.62 | 27,073,778 | +0.01(+0.03%) |
May 03, 2007 | 25.40 | 25.75 | 25.26 | 25.61 | 22,518,650 | +0.27(+1.06%) |
May 02, 2007 | 24.96 | 25.41 | 24.91 | 25.34 | 27,473,674 | +0.43(+1.72%) |
May 01, 2007 | 25.15 | 25.26 | 24.60 | 24.91 | 31,936,700 | -0.30(-1.20%) |
Apr 30, 2007 | 25.21 | 25.71 | 25.15 | 25.21 | 36,602,592 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.51 | 24.94 | 25.20 | 32,029,298 | +0.10(+0.38%) |
Apr 26, 2007 | 25.36 | 25.57 | 24.95 | 25.10 | 34,603,232 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.35 | 24.59 | 25.03 | 37,110,600 | +0.36(+1.45%) |
Apr 24, 2007 | 25.04 | 25.09 | 24.59 | 24.67 | 27,016,550 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.28 | 24.98 | 25.01 | 22,332,188 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.90 | 25.12 | 30,643,822 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.27 | 25.41 | 18,560,086 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.40 | 25.68 | 20,607,950 | -0.17(-0.68%) |
Apr 17, 2007 | 26.19 | 26.25 | 25.61 | 25.86 | 29,316,438 | -0.26(-1.00%) |
Apr 16, 2007 | 25.93 | 26.18 | 25.79 | 26.12 | 30,449,468 | +0.19(+0.73%) |
Apr 13, 2007 | 25.98 | 26.06 | 25.79 | 25.93 | 16,149,876 | -0.04(-0.15%) |
Apr 12, 2007 | 25.89 | 26.02 | 25.44 | 25.97 | 26,913,568 | +0.21(+0.83%) |
Apr 11, 2007 | 26.11 | 26.51 | 25.65 | 25.75 | 34,354,976 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.13 | 25.78 | 26.08 | 22,019,608 | +0.21(+0.80%) |
Apr 09, 2007 | 26.21 | 26.23 | 25.74 | 25.87 | 22,662,594 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,907,774 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,207,278 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.15 | 25.61 | 26.00 | 59,213,000 | +0.39(+1.52%) |
Apr 02, 2007 | 25.24 | 25.71 | 25.13 | 25.61 | 41,535,212 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 25.00 | 25.19 | 24,360,132 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.43 | 50,007,768 | +0.58(+2.33%) |
Mar 28, 2007 | 24.79 | 24.89 | 24.48 | 24.85 | 45,604,080 | +0.21(+0.87%) |
Mar 27, 2007 | 24.90 | 24.90 | 24.52 | 24.63 | 72,949,320 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.92 | 24.44 | 24.90 | 41,051,832 | +0.23(+0.93%) |
Mar 23, 2007 | 24.48 | 24.80 | 24.39 | 24.67 | 39,860,440 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.01 | 24.40 | 34,726,456 | +0.05(+0.20%) |
Mar 21, 2007 | 24.29 | 24.49 | 23.98 | 24.36 | 49,071,960 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.48 | 24.21 | 125,194,840 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.94 | 25.60 | 25.71 | 21,551,420 | +0.27(+1.06%) |
Mar 16, 2007 | 25.51 | 25.69 | 25.24 | 25.44 | 24,247,354 | -0.06(-0.25%) |
Mar 15, 2007 | 25.40 | 25.63 | 25.18 | 25.51 | 16,961,594 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.51 | 24.81 | 25.26 | 28,710,600 | +0.02(+0.09%) |
Mar 13, 2007 | 25.55 | 25.97 | 25.21 | 25.24 | 28,791,438 | -0.31(-1.21%) |
Mar 12, 2007 | 25.36 | 25.63 | 25.26 | 25.55 | 17,299,534 | +0.13(+0.53%) |
Mar 09, 2007 | 25.47 | 25.63 | 25.08 | 25.41 | 31,731,682 | +0.23(+0.91%) |
Mar 08, 2007 | 25.15 | 25.36 | 24.83 | 25.18 | 33,860,940 | +0.22(+0.89%) |
Mar 07, 2007 | 24.66 | 25.32 | 24.49 | 24.96 | 35,779,344 | +0.38(+1.55%) |
Mar 06, 2007 | 24.32 | 24.75 | 24.26 | 24.58 | 20,179,598 | +0.55(+2.28%) |
Mar 05, 2007 | 24.19 | 24.68 | 24.00 | 24.03 | 19,729,766 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.12 | 24.45 | 24.59 | 23,907,036 | -0.29(-1.15%) |
Mar 01, 2007 | 24.24 | 25.21 | 23.95 | 24.87 | 24,976,580 | +0.33(+1.36%) |
Feb 28, 2007 | 24.58 | 24.90 | 24.48 | 24.54 | 29,690,726 | +0.15(+0.62%) |
Feb 27, 2007 | 24.86 | 25.40 | 24.29 | 24.39 | 30,947,990 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.32 | 20,021,108 | +0.28(+1.11%) |
Feb 23, 2007 | 25.12 | 25.44 | 25.02 | 25.04 | 20,370,116 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.89 | 25.01 | 26,498,804 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.13 | 23.57 | 24.02 | 16,994,858 | +0.19(+0.80%) |
Feb 20, 2007 | 23.69 | 23.86 | 23.57 | 23.83 | 11,640,210 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.20 | 23.81 | 23.85 | 18,380,016 | -0.26(-1.09%) |
Feb 15, 2007 | 24.20 | 24.20 | 23.79 | 24.11 | 19,626,946 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,733,086 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,870,412 | +0.73(+3.09%) |
Feb 12, 2007 | 23.63 | 23.63 | 23.38 | 23.59 | 16,037,042 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.01 | 23.48 | 23.74 | 17,634,074 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.66 | 23.29 | 23.59 | 17,802,416 | +0.06(+0.27%) |
Feb 07, 2007 | 23.81 | 23.83 | 23.44 | 23.52 | 19,450,038 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.54 | 23.72 | 14,121,347 | +0.06(+0.23%) |
Feb 05, 2007 | 23.85 | 23.86 | 23.67 | 23.67 | 15,347,991 | +0.06(+0.24%) |
Feb 02, 2007 | 23.59 | 23.75 | 23.37 | 23.61 | 18,001,122 | +0.10(+0.44%) |
Feb 01, 2007 | 23.58 | 23.67 | 23.32 | 23.51 | 18,438,104 | +0.06(+0.27%) |
Jan 31, 2007 | 23.11 | 23.50 | 23.05 | 23.44 | 20,649,970 | +0.17(+0.75%) |
Jan 30, 2007 | 22.96 | 23.33 | 22.94 | 23.27 | 24,698,590 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.79 | 22.82 | 21,422,246 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,650,644 | -0.47(-1.98%) |
Jan 25, 2007 | 23.89 | 23.99 | 23.43 | 23.60 | 22,968,058 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.13 | 23.44 | 23.93 | 22,589,794 | +0.33(+1.41%) |
Jan 23, 2007 | 23.47 | 23.83 | 23.45 | 23.59 | 36,160,252 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.67 | 23.18 | 23.27 | 23,063,316 | -0.04(-0.17%) |
Jan 19, 2007 | 23.04 | 23.37 | 22.77 | 23.31 | 29,245,304 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.29 | 22.54 | 22.72 | 21,158,016 | -0.34(-1.48%) |
Jan 17, 2007 | 22.86 | 23.21 | 22.78 | 23.06 | 24,344,520 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.13 | 22.61 | 22.86 | 21,806,430 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.51 | 23.11 | 23,619,496 | +0.67(+3.01%) |
Jan 11, 2007 | 22.46 | 22.93 | 22.32 | 22.44 | 37,436,292 | -0.07(-0.32%) |
Jan 10, 2007 | 22.66 | 22.75 | 21.94 | 22.51 | 27,876,022 | -0.28(-1.22%) |
Jan 09, 2007 | 22.74 | 22.93 | 22.43 | 22.79 | 27,363,818 | -0.20(-0.86%) |
Jan 08, 2007 | 23.31 | 23.37 | 22.82 | 22.98 | 18,190,506 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.70 | 23.02 | 31,483,002 | -0.18(-0.79%) |
Jan 04, 2007 | 23.71 | 23.74 | 23.14 | 23.20 | 33,669,164 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.43 | 23.71 | 30,274,626 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.55 | 24.64 | 10,506,178 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.70 | 24.81 | 9,815,174 | -0.07(-0.29%) |
Dec 27, 2006 | 24.81 | 24.94 | 24.44 | 24.88 | 10,744,955 | +0.14(+0.58%) |
Dec 26, 2006 | 25.21 | 25.21 | 24.49 | 24.74 | 11,066,264 | -0.23(-0.92%) |
Dec 22, 2006 | 25.21 | 25.38 | 24.60 | 24.97 | 10,423,772 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.05 | 25.21 | 12,755,468 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.79 | 25.32 | 25.36 | 22,923,074 | -0.27(-1.05%) |
Dec 19, 2006 | 25.24 | 25.82 | 25.02 | 25.63 | 16,045,925 | +0.29(+1.13%) |
Dec 18, 2006 | 26.08 | 26.09 | 25.32 | 25.35 | 19,720,694 | -0.74(-2.83%) |
Dec 15, 2006 | 26.38 | 26.48 | 26.01 | 26.09 | 16,592,781 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.05 | 26.36 | 18,097,390 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.15 | 25.67 | 25.97 | 12,745,136 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.55 | 25.59 | 20,061,786 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.75 | 25.87 | 15,866,748 | -0.17(-0.64%) |
Dec 08, 2006 | 26.24 | 26.43 | 25.87 | 26.04 | 12,939,811 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.48 | 26.00 | 26.12 | 12,651,011 | -0.21(-0.78%) |
Dec 06, 2006 | 26.36 | 26.59 | 26.15 | 26.32 | 15,652,920 | -0.03(-0.12%) |
Dec 05, 2006 | 26.63 | 26.80 | 26.10 | 26.36 | 17,898,052 | -0.07(-0.27%) |
Dec 04, 2006 | 26.61 | 26.81 | 26.28 | 26.43 | 10,025,600 | -0.18(-0.69%) |
Dec 01, 2006 | 26.31 | 26.74 | 26.20 | 26.61 | 16,139,924 | -0.17(-0.62%) |
Nov 30, 2006 | 26.82 | 27.22 | 26.68 | 26.78 | 18,297,862 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.70 | 17,378,162 | +0.74(+2.84%) |
Nov 28, 2006 | 25.52 | 26.13 | 25.49 | 25.96 | 15,027,816 | +0.66(+2.60%) |
Nov 27, 2006 | 25.69 | 25.87 | 25.19 | 25.30 | 11,536,257 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.19 | 25.63 | 25.63 | 7,633,548 | -0.25(-0.98%) |
Nov 22, 2006 | 25.92 | 26.24 | 25.52 | 25.88 | 15,486,217 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.92 | 12,792,891 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.40 | 25.66 | 15,597,101 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,974,052 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.77 | 25.80 | 29,236,736 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.89 | 25.95 | 26.63 | 32,898,652 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.92 | 25.40 | 25.45 | 15,561,946 | +0.06(+0.25%) |
Nov 13, 2006 | 25.23 | 25.67 | 25.02 | 25.39 | 16,723,825 | +0.16(+0.63%) |
Nov 10, 2006 | 25.40 | 25.64 | 24.98 | 25.23 | 12,958,460 | -0.25(-1.00%) |
Nov 09, 2006 | 25.51 | 26.17 | 25.33 | 25.48 | 21,893,374 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.58 | 25.29 | 27,758,966 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.16 | 18,835,014 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.82 | 24.95 | 25.81 | 14,931,172 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.48 | 24.94 | 25.22 | 17,545,494 | +0.46(+1.86%) |
Nov 02, 2006 | 24.92 | 25.09 | 24.52 | 24.76 | 16,574,258 | -0.26(-1.05%) |
Nov 01, 2006 | 25.50 | 25.63 | 24.80 | 25.02 | 21,250,628 | -0.65(-2.53%) |
Oct 31, 2006 | 25.13 | 25.75 | 25.00 | 25.67 | 19,818,850 | +0.44(+1.76%) |
Oct 30, 2006 | 25.01 | 25.39 | 24.93 | 25.23 | 14,083,924 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.02 | 25.42 | 25.52 | 18,120,952 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.29 | 25.71 | 21,840,326 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.19 | 24.55 | 25.90 | 45,959,552 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.74 | 23.40 | 24.48 | 33,700,160 | +1.25(+5.40%) |
Oct 23, 2006 | 23.01 | 23.86 | 22.80 | 23.22 | 35,015,512 | +0.38(+1.67%) |
Oct 20, 2006 | 23.32 | 23.32 | 22.70 | 22.84 | 20,943,810 | -0.48(-2.04%) |
Oct 19, 2006 | 22.98 | 23.33 | 22.66 | 23.32 | 20,683,486 | +0.60(+2.62%) |
Oct 18, 2006 | 23.28 | 23.48 | 22.52 | 22.72 | 18,091,594 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.52 | 22.90 | 23.28 | 17,285,170 | -0.12(-0.51%) |
Oct 16, 2006 | 22.94 | 23.43 | 22.86 | 23.40 | 18,360,610 | +0.61(+2.68%) |
Oct 13, 2006 | 22.12 | 23.11 | 22.12 | 22.79 | 24,537,558 | +0.76(+3.46%) |
Oct 12, 2006 | 21.55 | 22.06 | 21.47 | 22.02 | 15,428,886 | +0.53(+2.47%) |
Oct 11, 2006 | 21.67 | 21.83 | 21.34 | 21.49 | 18,589,434 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,031,796 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.43 | 21.50 | 14,072,583 | -0.47(-2.13%) |
Oct 06, 2006 | 21.90 | 22.06 | 21.55 | 21.97 | 13,482,887 | +0.01(+0.04%) |
Oct 05, 2006 | 21.71 | 22.02 | 21.52 | 21.96 | 20,500,278 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.39 | 20.90 | 21.36 | 24,872,728 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.02 | 21.09 | 36,584,384 | -1.02(-4.63%) |
Oct 02, 2006 | 22.46 | 22.76 | 22.05 | 22.11 | 18,796,332 | -0.47(-2.07%) |
Sep 29, 2006 | 22.62 | 22.78 | 22.33 | 22.58 | 25,746,814 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.62 | 32,196,812 | -0.30(-1.32%) |
Sep 27, 2006 | 22.82 | 23.20 | 22.59 | 22.92 | 26,828,682 | +0.37(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,636,506 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.71 | 22.20 | 25,991,766 | -0.19(-0.85%) |
Sep 22, 2006 | 22.66 | 22.67 | 22.27 | 22.39 | 23,417,008 | +0.09(+0.39%) |
Sep 21, 2006 | 22.25 | 22.68 | 22.19 | 22.30 | 19,347,596 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.13 | 22.02 | 22.09 | 28,557,324 | -1.00(-4.33%) |
Sep 19, 2006 | 23.66 | 23.80 | 22.90 | 23.09 | 15,102,537 | -0.56(-2.35%) |
Sep 18, 2006 | 23.31 | 23.82 | 23.13 | 23.65 | 15,160,246 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.23 | 22.83 | 23.04 | 16,177,599 | -0.02(-0.10%) |
Sep 14, 2006 | 23.66 | 23.82 | 22.94 | 23.06 | 13,188,920 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.90 | 23.18 | 23.66 | 17,148,330 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.81 | 22.97 | 23.05 | 27,164,354 | -0.48(-2.02%) |
Sep 11, 2006 | 24.01 | 24.13 | 23.43 | 23.53 | 22,827,564 | -0.91(-3.73%) |
Sep 08, 2006 | 25.16 | 25.32 | 24.42 | 24.44 | 10,282,144 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.74 | 24.98 | 15,439,092 | -0.39(-1.53%) |
Sep 06, 2006 | 25.88 | 25.95 | 25.25 | 25.36 | 15,831,089 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.11 | 13,131,337 | -0.02(-0.09%) |
Sep 01, 2006 | 26.05 | 26.26 | 25.95 | 26.13 | 8,194,012 | +0.25(+0.95%) |
Aug 31, 2006 | 26.19 | 26.43 | 25.88 | 25.89 | 10,868,564 | -0.29(-1.12%) |
Aug 30, 2006 | 26.71 | 26.71 | 26.02 | 26.18 | 11,837,784 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.71 | 25.97 | 26.68 | 11,599,637 | +0.32(+1.20%) |
Aug 28, 2006 | 26.79 | 26.88 | 26.32 | 26.36 | 10,033,287 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.05 | 26.41 | 26.94 | 10,510,714 | +0.59(+2.23%) |
Aug 24, 2006 | 26.39 | 26.49 | 26.07 | 26.36 | 13,890,130 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 27.00 | 26.51 | 26.52 | 7,065,776 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,340,176 | -0.07(-0.26%) |
Aug 21, 2006 | 27.25 | 27.40 | 27.01 | 27.06 | 9,236,440 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.39 | 27.04 | 12,528,409 | +0.40(+1.49%) |
Aug 17, 2006 | 26.55 | 26.65 | 26.21 | 26.64 | 14,151,714 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.12 | 26.53 | 26.86 | 13,763,119 | +0.21(+0.80%) |
Aug 15, 2006 | 26.85 | 26.92 | 26.23 | 26.64 | 13,013,145 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.62 | 26.12 | 26.57 | 16,341,404 | -0.31(-1.15%) |
Aug 11, 2006 | 27.00 | 27.21 | 26.69 | 26.88 | 11,371,949 | -0.12(-0.44%) |
Aug 10, 2006 | 26.71 | 27.02 | 26.52 | 27.00 | 14,296,996 | +0.06(+0.24%) |
Aug 09, 2006 | 26.59 | 27.43 | 26.51 | 26.94 | 22,747,552 | +0.70(+2.66%) |
Aug 08, 2006 | 26.52 | 26.71 | 26.03 | 26.24 | 18,789,654 | -0.27(-1.02%) |
Aug 07, 2006 | 26.47 | 26.83 | 26.11 | 26.51 | 10,966,847 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.85 | 26.09 | 16,270,968 | -0.67(-2.49%) |
Aug 03, 2006 | 26.31 | 27.13 | 26.13 | 26.75 | 16,855,876 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.55 | 26.35 | 26.76 | 23,862,306 | -0.01(-0.03%) |
Aug 01, 2006 | 26.51 | 26.80 | 26.04 | 26.77 | 15,985,444 | +0.29(+1.11%) |
Jul 31, 2006 | 26.15 | 26.70 | 25.89 | 26.48 | 16,182,513 | +0.60(+2.30%) |
Jul 28, 2006 | 25.79 | 26.10 | 25.48 | 25.88 | 15,912,865 | +0.21(+0.80%) |
Jul 27, 2006 | 25.79 | 26.10 | 25.36 | 25.67 | 30,709,214 | +0.28(+1.09%) |
Jul 26, 2006 | 25.28 | 25.55 | 24.64 | 25.40 | 31,774,322 | +0.44(+1.75%) |
Jul 25, 2006 | 25.40 | 25.44 | 24.47 | 24.96 | 23,176,972 | +0.28(+1.13%) |
Jul 24, 2006 | 23.84 | 24.81 | 23.41 | 24.68 | 32,138,976 | +0.84(+3.53%) |
Jul 21, 2006 | 25.32 | 25.55 | 23.42 | 23.84 | 63,061,764 | -2.10(-8.08%) |
Jul 20, 2006 | 27.36 | 27.52 | 25.82 | 25.94 | 19,813,684 | -1.17(-4.30%) |
Jul 19, 2006 | 26.85 | 27.41 | 26.82 | 27.10 | 19,370,782 | +0.08(+0.29%) |
Jul 18, 2006 | 28.22 | 28.36 | 26.44 | 27.02 | 24,664,822 | -0.95(-3.40%) |
Jul 17, 2006 | 28.97 | 29.21 | 27.73 | 27.98 | 20,237,308 | +13.31(+90.80%) |
Jul 14, 2006 | 14.75 | 14.82 | 14.25 | 14.66 | 17,467,372 | +0.03(+0.23%) |
Jul 13, 2006 | 14.91 | 14.96 | 14.57 | 14.63 | 15,672,325 | -0.23(-1.54%) |
Jul 12, 2006 | 14.80 | 15.01 | 14.75 | 14.86 | 23,139,548 | -0.14(-0.93%) |
Jul 11, 2006 | 14.50 | 15.05 | 14.50 | 15.00 | 18,877,100 | +0.58(+4.03%) |
Jul 10, 2006 | 14.50 | 14.67 | 14.33 | 14.41 | 12,165,141 | +0.01(+0.06%) |
Jul 07, 2006 | 14.79 | 14.87 | 14.38 | 14.41 | 13,953,384 | -0.33(-2.24%) |
Jul 06, 2006 | 14.92 | 15.03 | 14.64 | 14.74 | 12,536,600 | -0.18(-1.21%) |
Jul 05, 2006 | 14.80 | 14.99 | 14.50 | 14.92 | 16,634,236 | +0.02(+0.16%) |