Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.53 | 19.65 | 18.91 | 18.96 | 2,126,607 | -0.45(-2.34%) |
Jul 30, 2007 | 19.04 | 19.55 | 18.99 | 19.41 | 1,811,875 | +0.32(+1.67%) |
Jul 27, 2007 | 19.46 | 19.63 | 19.09 | 19.09 | 2,539,339 | -0.36(-1.86%) |
Jul 26, 2007 | 19.62 | 20.00 | 19.15 | 19.46 | 3,412,167 | -0.40(-1.99%) |
Jul 25, 2007 | 19.82 | 20.06 | 19.73 | 19.85 | 2,620,766 | -0.02(-0.08%) |
Jul 24, 2007 | 20.13 | 20.48 | 19.80 | 19.87 | 3,264,599 | -0.43(-2.11%) |
Jul 23, 2007 | 20.66 | 20.79 | 20.26 | 20.30 | 1,939,139 | -0.29(-1.43%) |
Jul 20, 2007 | 20.79 | 20.87 | 20.46 | 20.59 | 2,479,559 | -0.22(-1.05%) |
Jul 19, 2007 | 20.62 | 20.99 | 20.58 | 20.81 | 2,027,190 | +0.18(+0.86%) |
Jul 18, 2007 | 20.81 | 20.90 | 20.42 | 20.64 | 3,517,045 | -0.26(-1.25%) |
Jul 17, 2007 | 20.78 | 21.27 | 20.68 | 20.90 | 3,731,315 | +0.12(+0.57%) |
Jul 16, 2007 | 20.83 | 21.09 | 20.47 | 20.78 | 5,681,188 | -0.10(-0.48%) |
Jul 13, 2007 | 20.22 | 20.94 | 20.14 | 20.88 | 6,402,057 | +0.68(+3.38%) |
Jul 12, 2007 | 20.01 | 20.21 | 19.65 | 20.20 | 5,275,211 | +0.14(+0.71%) |
Jul 11, 2007 | 19.57 | 20.37 | 19.55 | 20.05 | 6,352,854 | +0.44(+2.23%) |
Jul 10, 2007 | 18.62 | 19.89 | 18.61 | 19.62 | 5,572,873 | +0.92(+4.91%) |
Jul 09, 2007 | 18.68 | 18.81 | 18.56 | 18.70 | 1,577,192 | -0.08(-0.40%) |
Jul 06, 2007 | 18.64 | 18.90 | 18.57 | 18.78 | 2,052,263 | +0.08(+0.45%) |
Jul 05, 2007 | 18.77 | 18.88 | 18.56 | 18.69 | 2,240,806 | -0.13(-0.72%) |
Jul 03, 2007 | 18.66 | 18.85 | 18.65 | 18.83 | 899,402 | +0.18(+0.95%) |
Jul 02, 2007 | 18.57 | 18.77 | 18.44 | 18.65 | 2,709,080 | +0.08(+0.41%) |
Jun 29, 2007 | 19.36 | 19.38 | 18.53 | 18.57 | 3,288,020 | -0.38(-2.00%) |
Jun 28, 2007 | 18.99 | 19.26 | 18.89 | 18.95 | 2,403,516 | -0.13(-0.71%) |
Jun 27, 2007 | 18.91 | 19.09 | 18.83 | 19.09 | 2,990,284 | +0.01(+0.04%) |
Jun 26, 2007 | 19.25 | 19.46 | 18.94 | 19.08 | 2,845,668 | -0.17(-0.87%) |
Jun 25, 2007 | 19.48 | 19.51 | 19.13 | 19.25 | 4,776,793 | -0.22(-1.12%) |
Jun 22, 2007 | 19.41 | 20.06 | 19.36 | 19.47 | 13,127,069 | +1.62(+9.10%) |
Jun 21, 2007 | 17.34 | 17.92 | 17.31 | 17.84 | 5,586,202 | +0.48(+2.76%) |
Jun 20, 2007 | 17.09 | 17.65 | 17.07 | 17.36 | 4,143,026 | +0.40(+2.33%) |
Jun 19, 2007 | 17.01 | 17.17 | 16.92 | 16.97 | 2,530,067 | -0.14(-0.84%) |
Jun 18, 2007 | 17.28 | 17.44 | 17.10 | 17.11 | 1,885,786 | -0.21(-1.21%) |
Jun 15, 2007 | 17.13 | 17.34 | 17.05 | 17.32 | 3,069,423 | +0.25(+1.48%) |
Jun 14, 2007 | 17.09 | 17.25 | 16.89 | 17.07 | 4,912,313 | +0.07(+0.40%) |
Jun 13, 2007 | 16.95 | 17.12 | 16.79 | 17.00 | 2,420,389 | +0.11(+0.65%) |
Jun 12, 2007 | 17.13 | 17.13 | 16.86 | 16.89 | 3,081,187 | -0.26(-1.52%) |
Jun 11, 2007 | 17.25 | 17.33 | 17.10 | 17.15 | 3,764,561 | -0.13(-0.73%) |
Jun 08, 2007 | 17.23 | 17.41 | 17.13 | 17.28 | 5,572,820 | +0.07(+0.39%) |
Jun 07, 2007 | 17.61 | 17.79 | 17.16 | 17.21 | 5,922,834 | -0.46(-2.62%) |
Jun 06, 2007 | 18.08 | 18.16 | 17.56 | 17.67 | 5,707,551 | -0.52(-2.87%) |
Jun 05, 2007 | 18.58 | 18.83 | 18.11 | 18.19 | 4,749,922 | -0.53(-2.83%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.67 | 18.72 | 4,937,385 | -0.30(-1.59%) |
Jun 01, 2007 | 19.17 | 19.31 | 18.87 | 19.03 | 3,280,935 | -0.33(-1.70%) |
May 31, 2007 | 19.38 | 19.57 | 19.16 | 19.36 | 2,840,184 | -0.03(-0.17%) |
May 30, 2007 | 19.10 | 19.45 | 18.92 | 19.39 | 3,606,640 | +0.15(+0.79%) |
May 29, 2007 | 19.55 | 19.62 | 19.14 | 19.24 | 4,209,515 | -0.22(-1.12%) |
May 25, 2007 | 19.47 | 19.93 | 19.24 | 19.46 | 4,413,358 | +0.11(+0.57%) |
May 24, 2007 | 18.95 | 19.71 | 18.78 | 19.35 | 6,403,146 | -0.40(-2.00%) |
May 23, 2007 | 19.57 | 20.00 | 19.49 | 19.74 | 2,745,738 | +0.24(+1.21%) |
May 22, 2007 | 19.01 | 19.61 | 18.99 | 19.51 | 2,373,978 | +0.48(+2.52%) |
May 21, 2007 | 19.10 | 19.14 | 18.95 | 19.03 | 3,737,067 | +0.03(+0.18%) |
May 18, 2007 | 19.02 | 19.19 | 18.88 | 18.99 | 3,183,140 | +0.08(+0.40%) |
May 17, 2007 | 19.04 | 19.14 | 18.87 | 18.92 | 2,810,380 | -0.27(-1.40%) |
May 16, 2007 | 19.23 | 19.31 | 19.09 | 19.19 | 2,362,520 | -0.03(-0.18%) |
May 15, 2007 | 19.47 | 19.63 | 19.18 | 19.22 | 1,301,525 | -0.26(-1.34%) |
May 14, 2007 | 19.69 | 19.78 | 19.35 | 19.48 | 1,094,873 | -0.21(-1.07%) |
May 11, 2007 | 19.56 | 19.73 | 19.31 | 19.69 | 1,674,749 | +0.22(+1.12%) |
May 10, 2007 | 20.11 | 20.16 | 19.42 | 19.47 | 2,439,009 | -0.68(-3.38%) |
May 09, 2007 | 20.12 | 20.26 | 19.72 | 20.16 | 1,567,329 | -0.10(-0.50%) |
May 08, 2007 | 19.81 | 20.30 | 19.77 | 20.26 | 1,684,493 | +0.32(+1.60%) |
May 07, 2007 | 20.20 | 20.30 | 19.89 | 19.94 | 1,400,258 | -0.15(-0.75%) |
May 04, 2007 | 20.37 | 20.50 | 19.88 | 20.09 | 2,905,318 | -0.28(-1.36%) |
May 03, 2007 | 20.07 | 20.48 | 19.99 | 20.37 | 2,055,349 | +0.39(+1.94%) |
May 02, 2007 | 19.78 | 20.20 | 19.48 | 19.98 | 1,614,163 | +0.27(+1.37%) |
May 01, 2007 | 19.62 | 19.77 | 19.36 | 19.71 | 1,776,244 | +0.10(+0.52%) |
Apr 30, 2007 | 19.95 | 20.03 | 19.49 | 19.61 | 2,286,709 | -0.25(-1.27%) |
Apr 27, 2007 | 20.06 | 20.18 | 19.69 | 19.86 | 2,239,920 | -0.27(-1.34%) |
Apr 26, 2007 | 19.69 | 20.28 | 19.54 | 20.13 | 3,932,074 | +0.47(+2.40%) |
Apr 25, 2007 | 19.69 | 19.78 | 19.53 | 19.66 | 2,585,618 | +0.18(+0.91%) |
Apr 24, 2007 | 19.36 | 19.71 | 19.36 | 19.48 | 4,234,048 | +0.13(+0.65%) |
Apr 23, 2007 | 19.20 | 19.42 | 19.03 | 19.36 | 2,093,737 | +0.16(+0.83%) |
Apr 20, 2007 | 19.11 | 19.20 | 18.94 | 19.20 | 2,463,395 | +0.26(+1.38%) |
Apr 19, 2007 | 19.53 | 19.57 | 18.65 | 18.94 | 2,028,238 | +0.16(+0.85%) |
Apr 18, 2007 | 18.61 | 18.91 | 18.61 | 18.78 | 1,835,536 | +0.16(+0.86%) |
Apr 17, 2007 | 18.80 | 18.83 | 18.59 | 18.62 | 1,799,377 | -0.21(-1.12%) |
Apr 16, 2007 | 18.15 | 19.00 | 18.15 | 18.83 | 4,457,525 | +0.44(+2.38%) |
Apr 13, 2007 | 17.69 | 18.45 | 17.69 | 18.39 | 3,995,691 | +0.27(+1.49%) |
Apr 12, 2007 | 17.67 | 18.17 | 17.67 | 18.12 | 2,362,081 | +0.06(+0.33%) |
Apr 11, 2007 | 17.89 | 18.23 | 17.77 | 18.06 | 3,815,184 | +0.09(+0.52%) |
Apr 10, 2007 | 17.82 | 18.01 | 17.73 | 17.97 | 1,769,692 | +0.08(+0.47%) |
Apr 09, 2007 | 17.96 | 18.09 | 17.86 | 17.88 | 1,520,036 | -0.07(-0.37%) |
Apr 05, 2007 | 18.00 | 18.21 | 17.90 | 17.95 | 1,651,340 | -0.05(-0.28%) |
Apr 04, 2007 | 18.09 | 18.16 | 17.82 | 18.00 | 2,668,261 | -0.08(-0.42%) |
Apr 03, 2007 | 17.97 | 18.18 | 17.93 | 18.08 | 2,574,033 | +0.11(+0.61%) |
Apr 02, 2007 | 18.04 | 18.14 | 17.84 | 17.97 | 3,169,951 | -0.05(-0.28%) |
Mar 30, 2007 | 18.10 | 18.36 | 17.82 | 18.02 | 3,777,537 | +0.02(+0.09%) |
Mar 29, 2007 | 18.56 | 18.56 | 17.76 | 18.00 | 5,822,985 | -0.55(-2.95%) |
Mar 28, 2007 | 18.59 | 18.73 | 18.43 | 18.55 | 4,321,830 | -0.17(-0.90%) |
Mar 27, 2007 | 18.50 | 18.88 | 18.46 | 18.72 | 5,589,033 | +0.12(+0.63%) |
Mar 26, 2007 | 18.68 | 18.77 | 18.34 | 18.60 | 5,654,032 | -0.13(-0.72%) |
Mar 23, 2007 | 19.03 | 19.19 | 18.40 | 18.73 | 20,409,626 | -2.25(-10.71%) |
Mar 22, 2007 | 21.89 | 21.96 | 20.91 | 20.98 | 6,922,689 | -0.90(-4.12%) |
Mar 21, 2007 | 21.64 | 22.03 | 21.47 | 21.88 | 2,897,124 | +0.18(+0.81%) |
Mar 20, 2007 | 21.88 | 21.93 | 21.65 | 21.70 | 2,261,280 | -0.13(-0.58%) |
Mar 19, 2007 | 22.10 | 22.39 | 21.77 | 21.83 | 2,162,772 | -0.13(-0.58%) |
Mar 16, 2007 | 22.13 | 22.27 | 21.84 | 21.96 | 1,669,164 | -0.18(-0.80%) |
Mar 15, 2007 | 22.00 | 22.23 | 21.77 | 22.13 | 2,322,713 | +0.08(+0.38%) |
Mar 14, 2007 | 21.04 | 22.14 | 21.04 | 22.05 | 2,784,951 | +0.57(+2.66%) |
Mar 13, 2007 | 21.83 | 21.86 | 21.46 | 21.48 | 2,602,908 | -0.35(-1.62%) |
Mar 12, 2007 | 21.89 | 22.13 | 21.78 | 21.83 | 2,745,144 | -0.29(-1.33%) |
Mar 09, 2007 | 22.47 | 22.55 | 21.99 | 22.12 | 2,468,276 | -0.21(-0.94%) |
Mar 08, 2007 | 22.06 | 22.44 | 21.94 | 22.34 | 2,641,764 | +0.54(+2.47%) |
Mar 07, 2007 | 22.32 | 22.51 | 21.74 | 21.80 | 3,978,450 | -0.51(-2.30%) |
Mar 06, 2007 | 22.44 | 22.57 | 22.03 | 22.31 | 2,586,272 | +0.05(+0.23%) |
Mar 05, 2007 | 22.18 | 22.55 | 22.04 | 22.26 | 3,616,503 | +0.08(+0.38%) |
Mar 02, 2007 | 22.19 | 22.34 | 22.04 | 22.18 | 3,267,032 | -0.14(-0.64%) |
Mar 01, 2007 | 22.23 | 22.60 | 22.02 | 22.32 | 3,314,070 | -0.17(-0.75%) |
Feb 28, 2007 | 22.47 | 22.75 | 22.20 | 22.49 | 3,400,000 | +0.02(+0.08%) |
Feb 27, 2007 | 22.78 | 22.92 | 22.20 | 22.47 | 3,336,190 | -0.63(-2.73%) |
Feb 26, 2007 | 23.44 | 23.45 | 22.97 | 23.10 | 2,928,307 | -0.16(-0.69%) |
Feb 23, 2007 | 23.07 | 23.42 | 22.98 | 23.26 | 2,211,135 | +0.24(+1.06%) |
Feb 22, 2007 | 22.72 | 23.10 | 22.64 | 23.02 | 3,110,775 | +0.43(+1.90%) |
Feb 21, 2007 | 22.13 | 22.64 | 22.11 | 22.59 | 1,852,039 | +0.45(+2.01%) |
Feb 20, 2007 | 22.21 | 22.32 | 21.96 | 22.14 | 1,743,193 | -0.15(-0.68%) |
Feb 16, 2007 | 22.22 | 22.54 | 21.88 | 22.29 | 2,230,385 | -0.34(-1.49%) |
Feb 15, 2007 | 22.72 | 22.97 | 21.54 | 22.63 | 1,846,811 | +0.42(+1.89%) |
Feb 14, 2007 | 22.02 | 22.42 | 21.99 | 22.21 | 1,778,300 | +0.30(+1.38%) |
Feb 13, 2007 | 21.96 | 22.09 | 21.80 | 21.91 | 3,106,970 | -0.04(-0.19%) |
Feb 12, 2007 | 21.96 | 22.41 | 21.82 | 21.95 | 1,820,192 | +0.18(+0.81%) |
Feb 09, 2007 | 21.74 | 22.07 | 21.64 | 21.77 | 3,375,640 | +0.14(+0.66%) |
Feb 08, 2007 | 21.46 | 21.71 | 21.19 | 21.63 | 2,900,688 | +0.16(+0.74%) |
Feb 07, 2007 | 20.99 | 21.51 | 20.87 | 21.47 | 3,781,197 | +0.62(+2.99%) |
Feb 06, 2007 | 20.73 | 20.89 | 20.50 | 20.85 | 2,542,543 | +0.25(+1.23%) |
Feb 05, 2007 | 20.64 | 20.71 | 20.37 | 20.59 | 2,951,665 | +0.00(+0.00%) |
Feb 02, 2007 | 20.40 | 20.68 | 20.22 | 20.59 | 2,362,402 | +0.19(+0.95%) |
Feb 01, 2007 | 20.19 | 20.48 | 20.16 | 20.40 | 3,142,858 | +0.21(+1.04%) |
Jan 31, 2007 | 20.08 | 20.26 | 19.84 | 20.19 | 2,948,219 | +0.14(+0.71%) |
Jan 30, 2007 | 20.17 | 20.27 | 19.73 | 20.05 | 2,859,455 | -0.11(-0.54%) |
Jan 29, 2007 | 20.71 | 20.73 | 20.07 | 20.16 | 3,108,042 | -0.56(-2.68%) |
Jan 26, 2007 | 20.52 | 20.81 | 20.35 | 20.71 | 2,306,553 | +0.17(+0.82%) |
Jan 25, 2007 | 20.46 | 20.71 | 20.33 | 20.54 | 2,393,178 | +0.10(+0.49%) |
Jan 24, 2007 | 20.38 | 20.61 | 20.23 | 20.44 | 2,958,914 | +0.10(+0.50%) |
Jan 23, 2007 | 20.26 | 20.42 | 20.09 | 20.34 | 2,404,229 | +0.16(+0.79%) |
Jan 22, 2007 | 20.28 | 20.35 | 20.15 | 20.18 | 2,564,645 | -0.19(-0.95%) |
Jan 19, 2007 | 20.69 | 20.69 | 20.35 | 20.37 | 2,797,784 | -0.22(-1.06%) |
Jan 18, 2007 | 20.85 | 20.87 | 20.47 | 20.59 | 2,264,250 | -0.29(-1.37%) |
Jan 17, 2007 | 21.12 | 21.47 | 20.76 | 20.88 | 2,749,659 | -0.23(-1.08%) |
Jan 16, 2007 | 21.17 | 21.42 | 21.04 | 21.11 | 3,310,167 | +0.13(+0.64%) |
Jan 12, 2007 | 20.50 | 21.13 | 20.42 | 20.97 | 3,625,890 | +0.40(+1.92%) |
Jan 11, 2007 | 20.69 | 20.79 | 20.53 | 20.58 | 2,379,988 | -0.03(-0.12%) |
Jan 10, 2007 | 20.59 | 20.73 | 20.42 | 20.60 | 2,417,300 | -0.13(-0.65%) |
Jan 09, 2007 | 21.09 | 21.17 | 20.57 | 20.74 | 2,570,468 | -0.34(-1.60%) |
Jan 08, 2007 | 21.06 | 21.17 | 20.97 | 21.07 | 2,233,118 | +0.01(+0.04%) |
Jan 05, 2007 | 21.17 | 21.17 | 20.83 | 21.06 | 4,407,179 | -0.17(-0.79%) |
Jan 04, 2007 | 20.82 | 21.27 | 20.74 | 21.23 | 3,701,464 | +0.21(+1.00%) |
Jan 03, 2007 | 20.86 | 21.37 | 20.84 | 21.02 | 4,908,273 | +0.36(+1.75%) |
Dec 29, 2006 | 20.49 | 20.75 | 20.48 | 20.66 | 2,664,817 | +0.19(+0.95%) |
Dec 28, 2006 | 20.39 | 20.49 | 20.27 | 20.47 | 1,838,136 | -0.01(-0.04%) |
Dec 27, 2006 | 20.40 | 20.53 | 20.26 | 20.48 | 2,508,678 | +0.05(+0.25%) |
Dec 26, 2006 | 20.37 | 20.54 | 20.33 | 20.42 | 2,608,136 | +0.10(+0.50%) |
Dec 22, 2006 | 20.14 | 20.53 | 20.11 | 20.32 | 5,625,394 | +0.03(+0.12%) |
Dec 21, 2006 | 20.28 | 20.79 | 19.69 | 20.30 | 14,841,982 | -2.05(-9.19%) |
Dec 20, 2006 | 22.80 | 22.91 | 22.34 | 22.35 | 3,822,430 | -0.40(-1.77%) |
Dec 19, 2006 | 22.82 | 22.93 | 22.53 | 22.76 | 2,762,611 | -0.19(-0.84%) |
Dec 18, 2006 | 23.08 | 23.30 | 22.87 | 22.95 | 1,980,966 | -0.03(-0.11%) |
Dec 15, 2006 | 23.14 | 23.40 | 22.93 | 22.97 | 3,307,077 | -0.16(-0.69%) |
Dec 14, 2006 | 23.28 | 23.68 | 23.07 | 23.13 | 5,821,103 | -0.07(-0.29%) |
Dec 13, 2006 | 23.24 | 23.35 | 23.02 | 23.20 | 3,419,963 | +0.04(+0.18%) |
Dec 12, 2006 | 23.11 | 23.23 | 22.88 | 23.16 | 3,540,335 | -0.21(-0.90%) |
Dec 11, 2006 | 23.83 | 23.86 | 23.30 | 23.37 | 3,036,389 | -0.56(-2.32%) |
Dec 08, 2006 | 24.25 | 24.33 | 23.88 | 23.93 | 1,578,974 | -0.34(-1.39%) |
Dec 07, 2006 | 24.45 | 24.50 | 24.19 | 24.26 | 1,213,343 | +0.05(+0.21%) |
Dec 06, 2006 | 24.41 | 24.60 | 24.10 | 24.21 | 1,119,707 | -0.35(-1.41%) |
Dec 05, 2006 | 24.51 | 24.81 | 24.35 | 24.56 | 1,266,102 | +0.06(+0.24%) |
Dec 04, 2006 | 24.24 | 24.68 | 24.14 | 24.50 | 1,651,459 | +0.36(+1.50%) |
Dec 01, 2006 | 24.02 | 24.35 | 23.78 | 24.14 | 1,506,965 | +0.27(+1.13%) |
Nov 30, 2006 | 23.40 | 24.18 | 23.40 | 23.87 | 1,160,703 | -0.21(-0.87%) |
Nov 29, 2006 | 23.96 | 24.30 | 23.72 | 24.08 | 1,484,507 | +0.30(+1.27%) |
Nov 28, 2006 | 23.63 | 23.98 | 23.47 | 23.77 | 2,751,798 | +0.14(+0.61%) |
Nov 27, 2006 | 24.50 | 24.61 | 23.29 | 23.63 | 3,091,049 | -0.91(-3.70%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.41 | 24.54 | 811,589 | +0.01(+0.03%) |
Nov 22, 2006 | 24.41 | 24.59 | 24.35 | 24.53 | 1,351,183 | +0.08(+0.34%) |
Nov 21, 2006 | 24.52 | 24.62 | 24.34 | 24.45 | 1,403,467 | +0.05(+0.21%) |
Nov 20, 2006 | 24.19 | 24.57 | 24.11 | 24.40 | 1,779,554 | +0.20(+0.83%) |
Nov 17, 2006 | 24.40 | 24.51 | 24.10 | 24.19 | 1,505,658 | -0.31(-1.27%) |
Nov 16, 2006 | 24.51 | 24.57 | 24.15 | 24.51 | 2,190,815 | +0.00(+0.00%) |
Nov 15, 2006 | 24.41 | 24.73 | 23.98 | 24.51 | 6,093,217 | -1.06(-4.15%) |
Nov 14, 2006 | 25.42 | 25.67 | 25.17 | 25.57 | 1,402,397 | +0.32(+1.27%) |
Nov 13, 2006 | 25.10 | 25.36 | 25.08 | 25.25 | 1,006,465 | +0.17(+0.67%) |
Nov 10, 2006 | 25.23 | 25.31 | 24.78 | 25.08 | 823,234 | +0.00(+0.00%) |
Nov 09, 2006 | 25.36 | 25.67 | 24.73 | 25.08 | 2,509,034 | +0.32(+1.29%) |
Nov 08, 2006 | 24.67 | 24.99 | 24.45 | 24.76 | 1,712,536 | +0.02(+0.07%) |
Nov 07, 2006 | 24.46 | 25.16 | 24.41 | 24.74 | 1,811,875 | +0.29(+1.20%) |
Nov 06, 2006 | 24.26 | 24.64 | 24.22 | 24.45 | 1,665,480 | +0.30(+1.25%) |
Nov 03, 2006 | 24.05 | 24.41 | 24.02 | 24.14 | 1,182,805 | +0.11(+0.46%) |
Nov 02, 2006 | 24.31 | 24.35 | 23.94 | 24.03 | 1,658,707 | -0.38(-1.55%) |
Nov 01, 2006 | 24.24 | 24.87 | 24.08 | 24.41 | 2,081,732 | +0.25(+1.04%) |
Oct 31, 2006 | 24.14 | 24.66 | 24.02 | 24.16 | 1,352,727 | +0.03(+0.14%) |
Oct 30, 2006 | 24.04 | 24.38 | 24.02 | 24.13 | 971,411 | -0.03(-0.14%) |
Oct 27, 2006 | 24.74 | 24.74 | 24.04 | 24.16 | 1,198,846 | -0.62(-2.51%) |
Oct 26, 2006 | 24.74 | 24.83 | 24.35 | 24.78 | 833,928 | +0.12(+0.48%) |
Oct 25, 2006 | 24.49 | 24.85 | 24.28 | 24.67 | 1,042,589 | +0.19(+0.79%) |
Oct 24, 2006 | 24.34 | 24.61 | 24.28 | 24.47 | 1,206,095 | +0.09(+0.38%) |
Oct 23, 2006 | 24.83 | 24.83 | 24.25 | 24.38 | 1,758,997 | -0.53(-2.13%) |
Oct 20, 2006 | 25.06 | 25.10 | 24.83 | 24.91 | 1,187,201 | -0.15(-0.60%) |
Oct 19, 2006 | 25.13 | 25.33 | 24.91 | 25.06 | 2,556,803 | -0.06(-0.23%) |
Oct 18, 2006 | 25.22 | 25.42 | 24.96 | 25.12 | 2,492,993 | +0.03(+0.10%) |
Oct 17, 2006 | 25.64 | 25.64 | 25.04 | 25.10 | 1,983,581 | -0.73(-2.83%) |
Oct 16, 2006 | 25.76 | 26.06 | 25.42 | 25.83 | 1,874,497 | +0.13(+0.52%) |
Oct 13, 2006 | 25.64 | 26.04 | 25.64 | 25.69 | 2,487,645 | -0.02(-0.07%) |
Oct 12, 2006 | 26.10 | 26.11 | 25.60 | 25.71 | 2,403,278 | -0.36(-1.39%) |
Oct 11, 2006 | 26.00 | 26.30 | 25.76 | 26.07 | 1,756,383 | +0.00(+0.00%) |
Oct 10, 2006 | 26.11 | 26.25 | 25.82 | 26.07 | 1,973,361 | -0.06(-0.23%) |
Oct 09, 2006 | 25.79 | 26.31 | 25.55 | 26.13 | 1,213,819 | +0.21(+0.81%) |
Oct 06, 2006 | 25.81 | 26.06 | 25.42 | 25.92 | 1,328,249 | +0.11(+0.42%) |
Oct 05, 2006 | 25.72 | 25.97 | 25.47 | 25.81 | 1,679,502 | +0.19(+0.72%) |
Oct 04, 2006 | 24.67 | 25.66 | 24.67 | 25.63 | 3,469,633 | +0.92(+3.71%) |
Oct 03, 2006 | 24.45 | 24.83 | 24.34 | 24.71 | 2,713,773 | +0.40(+1.63%) |
Oct 02, 2006 | 23.98 | 24.64 | 23.82 | 24.31 | 2,034,676 | +0.27(+1.12%) |
Sep 29, 2006 | 24.17 | 24.44 | 24.01 | 24.04 | 2,307,385 | -0.17(-0.70%) |
Sep 28, 2006 | 23.61 | 24.25 | 23.56 | 24.21 | 3,353,420 | -0.16(-0.66%) |
Sep 27, 2006 | 24.95 | 25.20 | 23.86 | 24.37 | 11,201,238 | +0.90(+3.84%) |
Sep 26, 2006 | 23.82 | 23.96 | 22.10 | 23.47 | 5,840,947 | -0.81(-3.33%) |
Sep 25, 2006 | 23.53 | 24.34 | 23.40 | 24.28 | 3,721,546 | +0.95(+4.08%) |
Sep 22, 2006 | 23.29 | 23.37 | 23.07 | 23.33 | 2,323,307 | +0.10(+0.43%) |
Sep 21, 2006 | 23.53 | 23.69 | 23.02 | 23.23 | 2,480,991 | -0.13(-0.58%) |
Sep 20, 2006 | 22.38 | 23.45 | 22.38 | 23.36 | 1,981,798 | +1.27(+5.75%) |
Sep 19, 2006 | 22.53 | 22.68 | 21.86 | 22.09 | 2,012,099 | -0.40(-1.80%) |
Sep 18, 2006 | 22.59 | 22.85 | 22.34 | 22.49 | 2,349,212 | -0.24(-1.04%) |
Sep 15, 2006 | 22.73 | 23.23 | 22.50 | 22.73 | 2,316,297 | -0.16(-0.70%) |
Sep 14, 2006 | 22.81 | 23.28 | 22.72 | 22.89 | 2,277,559 | +0.04(+0.18%) |
Sep 13, 2006 | 22.80 | 22.95 | 22.64 | 22.85 | 2,509,985 | +0.09(+0.41%) |
Sep 12, 2006 | 22.60 | 22.84 | 22.40 | 22.76 | 1,909,789 | +0.29(+1.27%) |
Sep 11, 2006 | 22.04 | 22.60 | 22.04 | 22.47 | 1,898,619 | +0.20(+0.91%) |
Sep 08, 2006 | 22.23 | 22.43 | 22.12 | 22.27 | 1,821,619 | +0.17(+0.76%) |
Sep 07, 2006 | 22.02 | 22.55 | 21.91 | 22.10 | 1,600,007 | -0.06(-0.27%) |
Sep 06, 2006 | 22.60 | 22.64 | 22.08 | 22.16 | 1,895,530 | -0.64(-2.81%) |
Sep 05, 2006 | 23.02 | 23.07 | 22.69 | 22.80 | 1,438,877 | -0.18(-0.77%) |
Sep 01, 2006 | 22.79 | 23.10 | 22.60 | 22.97 | 1,167,595 | +0.40(+1.75%) |
Aug 31, 2006 | 22.83 | 22.83 | 22.19 | 22.58 | 1,950,547 | -0.32(-1.40%) |
Aug 30, 2006 | 22.90 | 23.11 | 22.78 | 22.90 | 1,171,635 | -0.02(-0.07%) |
Aug 29, 2006 | 22.63 | 22.92 | 22.38 | 22.92 | 1,697,683 | +0.35(+1.53%) |
Aug 28, 2006 | 22.52 | 22.81 | 22.44 | 22.57 | 1,379,582 | -0.06(-0.26%) |
Aug 25, 2006 | 22.38 | 22.66 | 22.13 | 22.63 | 2,223,017 | +0.25(+1.13%) |
Aug 24, 2006 | 22.58 | 22.87 | 22.29 | 22.38 | 2,499,647 | -0.07(-0.30%) |
Aug 23, 2006 | 23.20 | 23.38 | 22.35 | 22.44 | 1,535,127 | -0.82(-3.54%) |
Aug 22, 2006 | 22.94 | 23.85 | 22.89 | 23.27 | 3,491,378 | +0.36(+1.58%) |
Aug 21, 2006 | 22.95 | 23.10 | 22.45 | 22.91 | 2,170,020 | -0.11(-0.48%) |
Aug 18, 2006 | 22.60 | 23.02 | 22.29 | 23.02 | 1,877,706 | +0.40(+1.79%) |
Aug 17, 2006 | 22.53 | 23.22 | 22.39 | 22.61 | 4,933,583 | -0.09(-0.41%) |
Aug 16, 2006 | 21.54 | 22.83 | 21.40 | 22.71 | 5,385,245 | +1.41(+6.60%) |
Aug 15, 2006 | 20.43 | 21.33 | 20.27 | 21.30 | 4,072,561 | +1.09(+5.41%) |
Aug 14, 2006 | 20.02 | 20.29 | 20.02 | 20.21 | 2,408,031 | +0.27(+1.35%) |
Aug 11, 2006 | 19.92 | 19.99 | 19.61 | 19.94 | 2,178,576 | -0.13(-0.63%) |
Aug 10, 2006 | 20.06 | 20.11 | 19.63 | 20.06 | 2,066,403 | -0.11(-0.54%) |
Aug 09, 2006 | 20.18 | 20.70 | 20.08 | 20.17 | 3,604,739 | +0.40(+2.00%) |
Aug 08, 2006 | 19.83 | 20.06 | 19.61 | 19.78 | 3,137,867 | -0.08(-0.38%) |
Aug 07, 2006 | 19.92 | 20.26 | 19.63 | 19.85 | 2,136,986 | -0.06(-0.30%) |
Aug 04, 2006 | 19.98 | 20.21 | 19.77 | 19.91 | 2,951,309 | +0.08(+0.42%) |
Aug 03, 2006 | 19.30 | 19.93 | 19.12 | 19.83 | 2,144,354 | +0.35(+1.77%) |
Aug 02, 2006 | 18.99 | 19.52 | 18.96 | 19.48 | 2,057,491 | +0.53(+2.80%) |