Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.03 | 23.15 | 22.27 | 22.31 | 5,843,436 | -0.46(-2.03%) |
Jul 30, 2007 | 22.53 | 22.91 | 22.26 | 22.77 | 5,837,352 | +0.27(+1.20%) |
Jul 27, 2007 | 22.62 | 22.81 | 22.33 | 22.50 | 10,535,795 | -0.14(-0.62%) |
Jul 26, 2007 | 22.68 | 23.02 | 22.32 | 22.64 | 8,498,574 | -0.60(-2.60%) |
Jul 25, 2007 | 23.11 | 23.46 | 22.85 | 23.25 | 7,141,481 | +0.32(+1.40%) |
Jul 24, 2007 | 23.27 | 23.63 | 22.79 | 22.93 | 11,313,768 | -0.37(-1.57%) |
Jul 23, 2007 | 23.45 | 23.56 | 23.27 | 23.29 | 4,815,109 | +0.01(+0.06%) |
Jul 20, 2007 | 23.62 | 23.71 | 23.13 | 23.28 | 6,278,023 | -0.37(-1.58%) |
Jul 19, 2007 | 23.70 | 23.83 | 23.52 | 23.65 | 7,476,240 | +0.12(+0.49%) |
Jul 18, 2007 | 23.47 | 23.85 | 23.23 | 23.54 | 8,382,752 | -0.07(-0.30%) |
Jul 17, 2007 | 23.41 | 23.84 | 22.97 | 23.61 | 9,905,693 | +1.04(+4.59%) |
Jul 16, 2007 | 22.58 | 22.80 | 22.53 | 22.57 | 3,347,039 | -0.12(-0.54%) |
Jul 13, 2007 | 22.50 | 22.89 | 22.43 | 22.70 | 4,255,612 | +0.14(+0.63%) |
Jul 12, 2007 | 22.07 | 22.58 | 21.94 | 22.55 | 3,567,106 | +0.62(+2.81%) |
Jul 11, 2007 | 21.79 | 21.96 | 21.67 | 21.94 | 4,218,902 | +0.15(+0.68%) |
Jul 10, 2007 | 22.14 | 22.16 | 21.78 | 21.79 | 4,406,896 | -0.44(-2.00%) |
Jul 09, 2007 | 22.37 | 22.41 | 22.19 | 22.23 | 4,579,419 | -0.23(-1.03%) |
Jul 06, 2007 | 22.54 | 22.55 | 22.33 | 22.46 | 2,289,981 | -0.04(-0.17%) |
Jul 05, 2007 | 22.68 | 22.68 | 22.39 | 22.50 | 2,686,028 | -0.10(-0.43%) |
Jul 03, 2007 | 22.57 | 22.75 | 22.48 | 22.60 | 1,156,125 | +0.03(+0.14%) |
Jul 02, 2007 | 22.21 | 22.57 | 22.21 | 22.57 | 4,421,020 | +0.49(+2.21%) |
Jun 29, 2007 | 22.48 | 22.50 | 21.96 | 22.08 | 4,733,309 | -0.39(-1.75%) |
Jun 28, 2007 | 22.45 | 22.61 | 22.25 | 22.47 | 3,777,140 | -0.07(-0.31%) |
Jun 27, 2007 | 22.34 | 22.56 | 22.20 | 22.54 | 2,966,697 | +0.09(+0.40%) |
Jun 26, 2007 | 22.52 | 22.62 | 22.35 | 22.45 | 2,935,566 | +0.05(+0.23%) |
Jun 25, 2007 | 22.54 | 22.78 | 22.32 | 22.40 | 2,596,327 | -0.10(-0.46%) |
Jun 22, 2007 | 22.86 | 22.86 | 22.46 | 22.50 | 3,890,340 | -0.37(-1.60%) |
Jun 21, 2007 | 22.91 | 22.95 | 22.64 | 22.87 | 2,367,262 | -0.05(-0.20%) |
Jun 20, 2007 | 23.38 | 23.38 | 22.88 | 22.91 | 3,520,883 | -0.37(-1.60%) |
Jun 19, 2007 | 23.20 | 23.38 | 23.13 | 23.29 | 2,591,798 | +0.03(+0.11%) |
Jun 18, 2007 | 23.19 | 23.33 | 23.18 | 23.26 | 1,917,725 | +0.07(+0.30%) |
Jun 15, 2007 | 23.09 | 23.34 | 23.09 | 23.19 | 3,632,840 | +0.17(+0.75%) |
Jun 14, 2007 | 22.97 | 23.13 | 22.87 | 23.02 | 2,711,063 | +0.03(+0.11%) |
Jun 13, 2007 | 22.68 | 23.02 | 22.63 | 22.99 | 3,205,538 | +0.38(+1.68%) |
Jun 12, 2007 | 22.87 | 22.95 | 22.58 | 22.61 | 4,051,278 | -0.26(-1.12%) |
Jun 11, 2007 | 22.79 | 22.91 | 22.66 | 22.87 | 3,395,258 | +0.08(+0.34%) |
Jun 08, 2007 | 22.59 | 22.80 | 22.52 | 22.79 | 3,294,482 | +0.21(+0.94%) |
Jun 07, 2007 | 22.84 | 22.84 | 22.58 | 22.58 | 4,695,807 | -0.26(-1.13%) |
Jun 06, 2007 | 23.07 | 23.07 | 22.82 | 22.84 | 4,346,875 | -0.23(-1.00%) |
Jun 05, 2007 | 23.22 | 23.31 | 23.01 | 23.07 | 3,826,743 | -0.14(-0.61%) |
Jun 04, 2007 | 23.28 | 23.28 | 23.13 | 23.21 | 3,637,687 | -0.09(-0.39%) |
Jun 01, 2007 | 22.90 | 23.47 | 22.90 | 23.30 | 5,044,806 | +0.40(+1.74%) |
May 31, 2007 | 23.03 | 23.07 | 22.84 | 22.90 | 3,607,650 | -0.08(-0.34%) |
May 30, 2007 | 22.97 | 23.04 | 22.79 | 22.98 | 2,920,361 | +0.01(+0.06%) |
May 29, 2007 | 23.00 | 23.04 | 22.90 | 22.97 | 3,260,584 | -0.01(-0.03%) |
May 25, 2007 | 22.94 | 23.03 | 22.80 | 22.97 | 2,491,426 | +0.04(+0.20%) |
May 24, 2007 | 23.09 | 23.19 | 22.90 | 22.93 | 3,665,805 | -0.42(-1.82%) |
May 23, 2007 | 23.47 | 23.51 | 23.35 | 23.35 | 3,481,854 | -0.10(-0.44%) |
May 22, 2007 | 23.51 | 23.51 | 23.23 | 23.45 | 4,067,294 | -0.08(-0.33%) |
May 21, 2007 | 23.57 | 23.67 | 23.47 | 23.53 | 3,552,449 | -0.15(-0.65%) |
May 18, 2007 | 23.73 | 23.76 | 23.64 | 23.69 | 2,824,730 | +0.08(+0.33%) |
May 17, 2007 | 23.60 | 23.79 | 23.59 | 23.61 | 3,022,676 | +0.12(+0.49%) |
May 16, 2007 | 23.23 | 23.51 | 23.26 | 23.49 | 2,315,638 | +0.26(+1.13%) |
May 15, 2007 | 23.31 | 23.51 | 23.18 | 23.23 | 4,199,932 | -0.08(-0.33%) |
May 14, 2007 | 23.56 | 23.56 | 23.25 | 23.31 | 3,188,589 | -0.26(-1.09%) |
May 11, 2007 | 23.58 | 23.66 | 23.36 | 23.56 | 3,669,381 | +0.10(+0.44%) |
May 10, 2007 | 23.69 | 23.75 | 23.46 | 23.46 | 4,189,559 | -0.23(-0.95%) |
May 09, 2007 | 23.43 | 23.78 | 23.36 | 23.69 | 3,591,945 | +0.19(+0.79%) |
May 08, 2007 | 23.42 | 23.56 | 23.39 | 23.50 | 2,182,067 | -0.01(-0.03%) |
May 07, 2007 | 23.37 | 23.53 | 23.32 | 23.51 | 2,425,712 | +0.14(+0.58%) |
May 04, 2007 | 23.42 | 23.46 | 23.32 | 23.37 | 2,947,015 | +0.06(+0.25%) |
May 03, 2007 | 23.30 | 23.44 | 23.04 | 23.31 | 4,064,550 | +0.10(+0.44%) |
May 02, 2007 | 22.91 | 23.22 | 22.89 | 23.21 | 3,866,092 | +0.24(+1.06%) |
May 01, 2007 | 22.84 | 23.02 | 22.66 | 22.97 | 4,360,921 | +0.02(+0.08%) |
Apr 30, 2007 | 23.18 | 23.24 | 22.88 | 22.95 | 5,636,307 | -0.27(-1.16%) |
Apr 27, 2007 | 22.96 | 23.36 | 22.84 | 23.22 | 4,983,111 | +0.01(+0.06%) |
Apr 26, 2007 | 23.30 | 23.44 | 23.08 | 23.20 | 8,887,274 | -0.24(-1.04%) |
Apr 25, 2007 | 23.39 | 23.49 | 23.29 | 23.45 | 5,212,394 | +0.06(+0.25%) |
Apr 24, 2007 | 23.62 | 23.64 | 23.27 | 23.39 | 5,026,235 | -0.24(-1.01%) |
Apr 23, 2007 | 23.65 | 23.78 | 23.53 | 23.63 | 3,148,316 | +0.00(+0.00%) |
Apr 20, 2007 | 23.49 | 23.72 | 23.34 | 23.63 | 5,325,350 | +0.32(+1.38%) |
Apr 19, 2007 | 23.38 | 23.47 | 23.24 | 23.31 | 4,329,463 | -0.19(-0.82%) |
Apr 18, 2007 | 23.40 | 23.69 | 23.37 | 23.50 | 5,015,325 | +0.12(+0.50%) |
Apr 17, 2007 | 24.22 | 24.22 | 23.18 | 23.38 | 11,687,940 | -1.43(-5.75%) |
Apr 16, 2007 | 24.37 | 25.06 | 24.31 | 24.81 | 6,016,274 | +0.66(+2.74%) |
Apr 13, 2007 | 23.99 | 24.18 | 23.91 | 24.15 | 3,127,324 | +0.13(+0.54%) |
Apr 12, 2007 | 24.08 | 24.08 | 23.81 | 24.02 | 3,284,466 | -0.06(-0.27%) |
Apr 11, 2007 | 24.26 | 24.31 | 23.96 | 24.08 | 3,650,699 | -0.18(-0.74%) |
Apr 10, 2007 | 24.10 | 24.34 | 24.08 | 24.26 | 2,631,171 | +0.12(+0.51%) |
Apr 09, 2007 | 24.19 | 24.19 | 23.84 | 24.14 | 2,550,585 | -0.05(-0.19%) |
Apr 05, 2007 | 24.12 | 24.21 | 24.00 | 24.19 | 1,410,499 | +0.05(+0.19%) |
Apr 04, 2007 | 24.25 | 24.34 | 24.10 | 24.14 | 1,517,791 | -0.15(-0.61%) |
Apr 03, 2007 | 23.98 | 24.30 | 23.97 | 24.29 | 2,813,845 | +0.38(+1.59%) |
Apr 02, 2007 | 24.09 | 24.09 | 23.83 | 23.91 | 2,732,832 | -0.19(-0.77%) |
Mar 30, 2007 | 24.26 | 24.31 | 23.94 | 24.10 | 2,403,804 | -0.16(-0.66%) |
Mar 29, 2007 | 24.23 | 24.35 | 24.18 | 24.26 | 3,014,764 | +0.19(+0.80%) |
Mar 28, 2007 | 24.53 | 24.53 | 24.06 | 24.07 | 3,179,415 | -0.47(-1.91%) |
Mar 27, 2007 | 24.57 | 24.66 | 24.47 | 24.53 | 2,209,435 | -0.15(-0.60%) |
Mar 26, 2007 | 24.73 | 24.76 | 24.40 | 24.68 | 2,104,631 | -0.11(-0.44%) |
Mar 23, 2007 | 24.73 | 24.86 | 24.65 | 24.79 | 1,874,634 | +0.07(+0.29%) |
Mar 22, 2007 | 24.94 | 24.98 | 24.68 | 24.72 | 2,123,757 | -0.24(-0.98%) |
Mar 21, 2007 | 24.39 | 25.06 | 24.25 | 24.97 | 3,217,823 | +0.51(+2.08%) |
Mar 20, 2007 | 24.13 | 24.50 | 24.05 | 24.46 | 3,608,738 | +0.37(+1.52%) |
Mar 19, 2007 | 23.85 | 24.12 | 23.77 | 24.09 | 2,305,686 | +0.37(+1.54%) |
Mar 16, 2007 | 23.78 | 23.92 | 23.65 | 23.72 | 3,225,597 | +0.02(+0.08%) |
Mar 15, 2007 | 23.58 | 23.95 | 23.57 | 23.70 | 3,004,483 | +0.12(+0.52%) |
Mar 14, 2007 | 23.60 | 23.70 | 23.11 | 23.58 | 4,839,796 | +0.00(+0.00%) |
Mar 13, 2007 | 24.23 | 24.10 | 23.58 | 23.58 | 3,728,003 | -0.64(-2.65%) |
Mar 12, 2007 | 24.24 | 24.40 | 24.12 | 24.23 | 1,826,294 | -0.17(-0.71%) |
Mar 09, 2007 | 24.28 | 24.44 | 24.22 | 24.40 | 3,498,958 | +0.20(+0.82%) |
Mar 08, 2007 | 23.96 | 24.21 | 23.84 | 24.20 | 2,887,706 | +0.36(+1.51%) |
Mar 07, 2007 | 23.99 | 24.08 | 23.84 | 23.84 | 2,498,190 | -0.24(-1.01%) |
Mar 06, 2007 | 23.90 | 24.14 | 23.78 | 24.08 | 3,921,750 | +0.31(+1.30%) |
Mar 05, 2007 | 24.14 | 24.21 | 23.78 | 23.78 | 3,555,559 | -0.41(-1.68%) |
Mar 02, 2007 | 24.22 | 24.37 | 24.07 | 24.18 | 2,673,588 | -0.04(-0.19%) |
Mar 01, 2007 | 23.95 | 24.37 | 23.65 | 24.23 | 3,825,964 | -0.03(-0.13%) |
Feb 28, 2007 | 24.32 | 24.46 | 24.07 | 24.26 | 4,328,838 | -0.06(-0.26%) |
Feb 27, 2007 | 25.00 | 25.00 | 24.07 | 24.32 | 3,864,373 | -0.68(-2.70%) |
Feb 26, 2007 | 25.15 | 25.18 | 24.97 | 25.00 | 2,576,488 | -0.14(-0.54%) |
Feb 23, 2007 | 25.58 | 25.58 | 24.98 | 25.13 | 2,978,826 | -0.46(-1.78%) |
Feb 22, 2007 | 25.56 | 25.66 | 25.43 | 25.59 | 2,560,854 | +0.01(+0.03%) |
Feb 21, 2007 | 25.45 | 25.61 | 25.44 | 25.58 | 2,174,604 | +0.01(+0.05%) |
Feb 20, 2007 | 25.33 | 25.63 | 25.27 | 25.57 | 2,128,110 | +0.17(+0.66%) |
Feb 16, 2007 | 25.22 | 25.47 | 25.21 | 25.40 | 2,682,452 | +0.14(+0.53%) |
Feb 15, 2007 | 25.28 | 25.48 | 25.20 | 25.27 | 2,474,243 | -0.05(-0.20%) |
Feb 14, 2007 | 25.08 | 25.40 | 25.04 | 25.32 | 2,332,693 | +0.26(+1.03%) |
Feb 13, 2007 | 25.01 | 25.15 | 24.79 | 25.06 | 3,362,492 | +0.05(+0.21%) |
Feb 12, 2007 | 25.18 | 25.24 | 25.00 | 25.01 | 2,825,716 | -0.10(-0.41%) |
Feb 09, 2007 | 25.19 | 25.33 | 24.97 | 25.11 | 2,043,676 | -0.17(-0.66%) |
Feb 08, 2007 | 25.23 | 25.32 | 25.06 | 25.28 | 3,567,532 | -0.05(-0.18%) |
Feb 07, 2007 | 25.09 | 25.40 | 25.06 | 25.33 | 2,185,955 | +0.18(+0.72%) |
Feb 06, 2007 | 24.95 | 25.25 | 24.91 | 25.15 | 2,218,920 | +0.21(+0.85%) |
Feb 05, 2007 | 24.93 | 25.06 | 24.79 | 24.93 | 2,327,922 | +0.00(+0.00%) |
Feb 02, 2007 | 24.70 | 25.00 | 24.70 | 24.93 | 3,032,005 | +0.25(+1.02%) |
Feb 01, 2007 | 24.55 | 24.71 | 24.50 | 24.68 | 2,530,999 | +0.14(+0.55%) |
Jan 31, 2007 | 24.37 | 24.63 | 24.31 | 24.55 | 1,774,514 | +0.08(+0.34%) |
Jan 30, 2007 | 24.28 | 24.46 | 24.19 | 24.46 | 2,494,458 | +0.19(+0.77%) |
Jan 29, 2007 | 24.44 | 24.50 | 24.28 | 24.28 | 2,585,267 | -0.16(-0.66%) |
Jan 26, 2007 | 24.32 | 24.50 | 24.25 | 24.44 | 1,712,937 | +0.10(+0.40%) |
Jan 25, 2007 | 24.42 | 24.47 | 24.30 | 24.34 | 2,792,542 | -0.08(-0.32%) |
Jan 24, 2007 | 24.31 | 24.45 | 24.25 | 24.42 | 2,343,472 | +0.12(+0.50%) |
Jan 23, 2007 | 24.16 | 24.34 | 24.05 | 24.30 | 2,932,177 | +0.12(+0.48%) |
Jan 22, 2007 | 24.29 | 24.43 | 24.06 | 24.18 | 2,020,507 | -0.18(-0.74%) |
Jan 19, 2007 | 24.28 | 24.55 | 24.08 | 24.36 | 3,109,598 | +0.27(+1.12%) |
Jan 18, 2007 | 23.81 | 24.35 | 23.79 | 24.09 | 2,831,416 | -0.02(-0.08%) |
Jan 17, 2007 | 24.17 | 24.21 | 24.04 | 24.11 | 1,731,597 | -0.03(-0.11%) |
Jan 16, 2007 | 24.15 | 24.20 | 24.02 | 24.14 | 1,650,739 | -0.04(-0.16%) |
Jan 12, 2007 | 24.21 | 24.28 | 24.13 | 24.17 | 1,399,925 | -0.03(-0.13%) |
Jan 11, 2007 | 24.26 | 24.30 | 24.08 | 24.21 | 1,601,914 | +0.03(+0.11%) |
Jan 10, 2007 | 24.18 | 24.31 | 24.14 | 24.18 | 1,960,953 | -0.13(-0.56%) |
Jan 09, 2007 | 24.32 | 24.41 | 24.10 | 24.32 | 2,914,140 | +0.12(+0.51%) |
Jan 08, 2007 | 23.99 | 24.23 | 23.88 | 24.19 | 2,468,490 | +0.19(+0.80%) |
Jan 05, 2007 | 24.28 | 24.28 | 23.92 | 24.00 | 2,427,439 | -0.28(-1.14%) |
Jan 04, 2007 | 24.41 | 24.45 | 24.26 | 24.28 | 2,504,254 | -0.18(-0.74%) |
Jan 03, 2007 | 24.30 | 24.62 | 24.30 | 24.46 | 3,035,115 | +0.00(+0.00%) |
Dec 29, 2006 | 24.61 | 24.64 | 24.43 | 24.46 | 1,332,596 | -0.20(-0.81%) |
Dec 28, 2006 | 24.76 | 24.81 | 24.65 | 24.66 | 973,557 | -0.17(-0.67%) |
Dec 27, 2006 | 24.70 | 24.84 | 24.65 | 24.82 | 2,141,638 | +0.24(+0.99%) |
Dec 26, 2006 | 24.18 | 24.61 | 24.14 | 24.58 | 1,900,776 | +0.33(+1.38%) |
Dec 22, 2006 | 24.36 | 24.37 | 24.15 | 24.25 | 2,306,153 | -0.03(-0.11%) |
Dec 21, 2006 | 24.36 | 24.37 | 24.17 | 24.27 | 2,607,969 | -0.09(-0.37%) |
Dec 20, 2006 | 24.19 | 24.40 | 24.18 | 24.36 | 2,741,384 | +0.15(+0.61%) |
Dec 19, 2006 | 24.17 | 24.28 | 24.13 | 24.21 | 2,914,762 | +0.05(+0.19%) |
Dec 18, 2006 | 24.38 | 24.38 | 24.12 | 24.17 | 2,377,992 | -0.18(-0.74%) |
Dec 15, 2006 | 24.05 | 24.37 | 23.99 | 24.35 | 5,073,661 | +0.37(+1.56%) |
Dec 14, 2006 | 23.64 | 24.05 | 23.63 | 23.98 | 3,292,771 | +0.26(+1.08%) |
Dec 13, 2006 | 23.61 | 23.76 | 23.58 | 23.72 | 4,084,865 | +0.05(+0.19%) |
Dec 12, 2006 | 23.42 | 23.74 | 23.38 | 23.67 | 3,632,684 | +0.24(+1.04%) |
Dec 11, 2006 | 23.38 | 23.47 | 23.09 | 23.43 | 3,027,030 | +0.32(+1.39%) |
Dec 08, 2006 | 23.15 | 23.17 | 22.98 | 23.11 | 2,049,274 | -0.12(-0.53%) |
Dec 07, 2006 | 23.29 | 23.35 | 23.15 | 23.23 | 1,764,251 | -0.07(-0.30%) |
Dec 06, 2006 | 23.27 | 23.38 | 23.14 | 23.30 | 2,563,187 | -0.04(-0.19%) |
Dec 05, 2006 | 23.33 | 23.39 | 23.24 | 23.34 | 1,781,200 | -0.01(-0.03%) |
Dec 04, 2006 | 23.30 | 23.38 | 23.23 | 23.35 | 2,155,011 | +0.12(+0.50%) |
Dec 01, 2006 | 23.13 | 23.34 | 23.04 | 23.24 | 2,269,922 | +0.02(+0.08%) |
Nov 30, 2006 | 23.36 | 23.36 | 23.09 | 23.22 | 1,581,855 | -0.17(-0.72%) |
Nov 29, 2006 | 23.25 | 23.42 | 23.18 | 23.38 | 1,509,394 | +0.18(+0.78%) |
Nov 28, 2006 | 23.24 | 23.24 | 23.06 | 23.20 | 1,500,220 | -0.01(-0.03%) |
Nov 27, 2006 | 23.33 | 23.38 | 23.18 | 23.21 | 2,872,312 | -0.20(-0.85%) |
Nov 24, 2006 | 23.52 | 23.63 | 23.41 | 23.41 | 708,748 | -0.39(-1.65%) |
Nov 22, 2006 | 23.73 | 23.85 | 23.69 | 23.80 | 1,667,533 | +0.01(+0.03%) |
Nov 21, 2006 | 23.84 | 23.85 | 23.74 | 23.79 | 2,036,834 | -0.01(-0.03%) |
Nov 20, 2006 | 23.76 | 23.83 | 23.67 | 23.80 | 1,392,306 | +0.08(+0.32%) |
Nov 17, 2006 | 23.81 | 23.87 | 23.69 | 23.72 | 1,625,705 | -0.21(-0.86%) |
Nov 16, 2006 | 23.72 | 23.98 | 23.69 | 23.93 | 1,633,324 | +0.28(+1.20%) |
Nov 15, 2006 | 23.70 | 23.78 | 23.62 | 23.65 | 1,763,473 | -0.06(-0.27%) |
Nov 14, 2006 | 23.87 | 23.91 | 23.55 | 23.71 | 3,348,283 | -0.08(-0.35%) |
Nov 13, 2006 | 23.72 | 23.91 | 23.69 | 23.79 | 2,364,463 | -0.01(-0.03%) |
Nov 10, 2006 | 23.68 | 23.83 | 23.66 | 23.80 | 3,115,817 | +0.19(+0.82%) |
Nov 09, 2006 | 23.83 | 23.87 | 23.61 | 23.61 | 1,667,377 | -0.23(-0.94%) |
Nov 08, 2006 | 23.65 | 23.85 | 23.65 | 23.83 | 2,229,649 | +0.02(+0.08%) |
Nov 07, 2006 | 23.22 | 23.81 | 23.22 | 23.81 | 2,646,999 | +0.06(+0.27%) |
Nov 06, 2006 | 23.70 | 23.81 | 23.62 | 23.75 | 2,266,501 | +0.13(+0.54%) |
Nov 03, 2006 | 23.79 | 23.85 | 23.60 | 23.62 | 1,665,978 | -0.14(-0.60%) |
Nov 02, 2006 | 23.79 | 23.87 | 23.70 | 23.76 | 2,292,625 | -0.19(-0.78%) |
Nov 01, 2006 | 23.89 | 24.06 | 23.88 | 23.95 | 4,135,090 | +0.06(+0.27%) |
Oct 31, 2006 | 23.96 | 24.05 | 23.86 | 23.88 | 3,221,088 | -0.08(-0.32%) |
Oct 30, 2006 | 23.99 | 24.09 | 23.96 | 23.96 | 2,852,719 | +0.02(+0.08%) |
Oct 27, 2006 | 24.08 | 24.09 | 23.94 | 23.94 | 2,732,988 | -0.24(-1.01%) |
Oct 26, 2006 | 24.17 | 24.24 | 24.07 | 24.19 | 2,472,533 | +0.02(+0.08%) |
Oct 25, 2006 | 24.26 | 24.28 | 24.09 | 24.17 | 3,194,654 | +0.01(+0.05%) |
Oct 24, 2006 | 24.31 | 24.35 | 24.11 | 24.16 | 2,807,626 | -0.22(-0.90%) |
Oct 23, 2006 | 23.99 | 24.39 | 23.98 | 24.37 | 3,256,074 | +0.33(+1.36%) |
Oct 20, 2006 | 24.25 | 24.25 | 24.01 | 24.05 | 2,723,813 | -0.12(-0.51%) |
Oct 19, 2006 | 24.30 | 24.30 | 24.12 | 24.17 | 2,468,645 | -0.14(-0.56%) |
Oct 18, 2006 | 24.10 | 24.32 | 24.07 | 24.30 | 4,876,493 | +0.26(+1.10%) |
Oct 17, 2006 | 23.79 | 24.18 | 23.54 | 24.04 | 6,459,281 | +0.66(+2.83%) |
Oct 16, 2006 | 23.68 | 23.72 | 23.27 | 23.38 | 5,100,717 | -0.43(-1.81%) |
Oct 13, 2006 | 23.82 | 23.88 | 23.73 | 23.81 | 3,063,105 | -0.12(-0.51%) |
Oct 12, 2006 | 24.12 | 24.12 | 23.87 | 23.93 | 2,728,478 | -0.10(-0.43%) |
Oct 11, 2006 | 23.99 | 24.08 | 23.87 | 24.03 | 2,902,633 | +0.05(+0.19%) |
Oct 10, 2006 | 24.18 | 24.22 | 23.98 | 23.99 | 2,212,233 | -0.15(-0.64%) |
Oct 09, 2006 | 24.08 | 24.16 | 23.98 | 24.14 | 1,596,471 | +0.06(+0.24%) |
Oct 06, 2006 | 24.21 | 24.22 | 23.96 | 24.08 | 1,517,946 | -0.12(-0.50%) |
Oct 05, 2006 | 24.29 | 24.37 | 24.16 | 24.21 | 1,392,772 | -0.19(-0.79%) |
Oct 04, 2006 | 24.07 | 24.41 | 23.98 | 24.40 | 2,071,821 | +0.33(+1.36%) |
Oct 03, 2006 | 23.94 | 24.21 | 23.92 | 24.07 | 1,586,209 | +0.13(+0.54%) |
Oct 02, 2006 | 24.16 | 24.16 | 23.79 | 23.94 | 1,311,448 | -0.14(-0.56%) |
Sep 29, 2006 | 24.20 | 24.25 | 24.08 | 24.08 | 1,435,845 | -0.13(-0.53%) |
Sep 28, 2006 | 24.08 | 24.25 | 24.03 | 24.21 | 1,411,898 | +0.12(+0.48%) |
Sep 27, 2006 | 24.12 | 24.23 | 24.00 | 24.09 | 1,470,520 | +0.00(+0.00%) |
Sep 26, 2006 | 24.17 | 24.21 | 23.92 | 24.09 | 1,665,356 | -0.08(-0.35%) |
Sep 25, 2006 | 24.04 | 24.19 | 23.83 | 24.17 | 2,185,488 | +0.28(+1.18%) |
Sep 22, 2006 | 23.90 | 23.94 | 23.75 | 23.89 | 977,599 | -0.01(-0.03%) |
Sep 21, 2006 | 24.08 | 24.11 | 23.76 | 23.90 | 1,608,445 | -0.24(-0.99%) |
Sep 20, 2006 | 23.98 | 24.19 | 23.96 | 24.14 | 1,495,399 | +0.15(+0.64%) |
Sep 19, 2006 | 24.12 | 24.12 | 23.81 | 23.98 | 1,060,323 | -0.02(-0.08%) |
Sep 18, 2006 | 23.99 | 24.08 | 23.83 | 24.00 | 1,282,682 | +0.03(+0.13%) |
Sep 15, 2006 | 24.11 | 24.11 | 23.94 | 23.97 | 2,526,645 | +0.01(+0.05%) |
Sep 14, 2006 | 23.83 | 23.96 | 23.72 | 23.96 | 1,270,553 | +0.02(+0.08%) |
Sep 13, 2006 | 24.10 | 24.10 | 23.80 | 23.94 | 1,798,460 | -0.16(-0.67%) |
Sep 12, 2006 | 23.73 | 24.10 | 23.54 | 24.10 | 2,748,071 | +0.46(+1.93%) |
Sep 11, 2006 | 23.45 | 23.69 | 23.45 | 23.64 | 2,081,151 | +0.09(+0.38%) |
Sep 08, 2006 | 23.51 | 23.58 | 23.29 | 23.55 | 1,955,355 | +0.18(+0.77%) |
Sep 07, 2006 | 23.58 | 23.61 | 23.36 | 23.37 | 1,948,669 | -0.21(-0.90%) |
Sep 06, 2006 | 23.63 | 23.70 | 23.49 | 23.58 | 2,413,445 | -0.05(-0.22%) |
Sep 05, 2006 | 23.60 | 23.69 | 23.55 | 23.63 | 1,661,313 | +0.04(+0.16%) |
Sep 01, 2006 | 23.73 | 23.73 | 23.51 | 23.60 | 2,002,470 | -0.06(-0.27%) |
Aug 31, 2006 | 23.80 | 23.81 | 23.62 | 23.66 | 1,347,523 | -0.11(-0.46%) |
Aug 30, 2006 | 23.72 | 23.87 | 23.72 | 23.77 | 957,852 | +0.04(+0.16%) |
Aug 29, 2006 | 23.79 | 23.79 | 23.60 | 23.73 | 1,301,341 | -0.10(-0.41%) |
Aug 28, 2006 | 23.67 | 23.94 | 23.60 | 23.83 | 1,901,864 | +0.17(+0.71%) |
Aug 25, 2006 | 23.86 | 23.86 | 23.64 | 23.66 | 1,840,755 | -0.42(-1.76%) |
Aug 24, 2006 | 23.86 | 24.08 | 23.81 | 24.08 | 2,724,746 | +0.28(+1.16%) |
Aug 23, 2006 | 23.83 | 23.97 | 23.69 | 23.81 | 2,360,576 | -0.08(-0.35%) |
Aug 22, 2006 | 23.67 | 23.98 | 23.61 | 23.89 | 3,853,954 | +0.21(+0.87%) |
Aug 21, 2006 | 23.62 | 23.76 | 23.58 | 23.69 | 1,323,110 | -0.06(-0.27%) |
Aug 18, 2006 | 23.94 | 23.95 | 23.56 | 23.75 | 2,999,196 | -0.19(-0.78%) |
Aug 17, 2006 | 24.15 | 24.15 | 23.90 | 23.94 | 1,484,204 | -0.21(-0.88%) |
Aug 16, 2006 | 24.18 | 24.25 | 24.03 | 24.15 | 1,082,248 | +0.04(+0.19%) |
Aug 15, 2006 | 23.82 | 24.16 | 23.76 | 24.10 | 2,122,824 | +0.44(+1.88%) |
Aug 14, 2006 | 24.00 | 24.03 | 23.60 | 23.66 | 1,586,209 | -0.12(-0.49%) |
Aug 11, 2006 | 23.80 | 23.96 | 23.59 | 23.78 | 1,484,048 | -0.12(-0.48%) |
Aug 10, 2006 | 23.69 | 23.94 | 23.52 | 23.89 | 2,556,811 | +0.21(+0.87%) |
Aug 09, 2006 | 24.07 | 24.19 | 23.67 | 23.69 | 1,707,495 | -0.32(-1.34%) |
Aug 08, 2006 | 24.27 | 24.36 | 23.95 | 24.01 | 1,854,127 | -0.20(-0.82%) |
Aug 07, 2006 | 24.16 | 24.33 | 24.14 | 24.21 | 1,211,154 | -0.08(-0.34%) |
Aug 04, 2006 | 24.37 | 24.53 | 24.16 | 24.29 | 3,454,176 | -0.01(-0.05%) |
Aug 03, 2006 | 23.79 | 24.35 | 23.79 | 24.30 | 3,064,659 | +0.34(+1.42%) |
Aug 02, 2006 | 23.87 | 24.03 | 23.73 | 23.96 | 1,734,707 | +0.10(+0.40%) |