Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.02 | 25.01 | 24.74 | 24.81 | 10,389,844 | +0.80(+3.34%) |
Jul 30, 2007 | 24.07 | 24.11 | 23.46 | 24.01 | 11,093,837 | -0.10(-0.40%) |
Jul 27, 2007 | 24.55 | 24.89 | 24.08 | 24.11 | 7,656,872 | -0.78(-3.12%) |
Jul 26, 2007 | 25.27 | 25.40 | 24.78 | 24.89 | 8,803,678 | -0.68(-2.66%) |
Jul 25, 2007 | 25.84 | 25.94 | 25.30 | 25.57 | 12,855,752 | +0.65(+2.59%) |
Jul 24, 2007 | 25.16 | 25.25 | 24.82 | 24.92 | 5,877,151 | -0.38(-1.50%) |
Jul 23, 2007 | 25.43 | 25.53 | 25.30 | 25.30 | 3,477,240 | -0.27(-1.06%) |
Jul 20, 2007 | 25.84 | 25.87 | 25.49 | 25.57 | 4,847,180 | -0.16(-0.62%) |
Jul 19, 2007 | 25.75 | 25.88 | 25.65 | 25.73 | 6,372,117 | +0.33(+1.30%) |
Jul 18, 2007 | 25.51 | 25.58 | 25.23 | 25.40 | 6,743,050 | -0.40(-1.56%) |
Jul 17, 2007 | 25.91 | 25.97 | 25.76 | 25.80 | 4,382,162 | -0.13(-0.51%) |
Jul 16, 2007 | 25.97 | 26.08 | 25.92 | 25.94 | 6,887,290 | +0.41(+1.62%) |
Jul 13, 2007 | 25.73 | 25.74 | 25.50 | 25.52 | 2,832,514 | -0.05(-0.19%) |
Jul 12, 2007 | 25.28 | 25.58 | 25.19 | 25.57 | 2,839,307 | +0.45(+1.80%) |
Jul 11, 2007 | 25.30 | 25.33 | 25.06 | 25.12 | 3,004,811 | +0.08(+0.33%) |
Jul 10, 2007 | 25.14 | 25.20 | 24.98 | 25.04 | 2,659,393 | -0.07(-0.27%) |
Jul 09, 2007 | 25.15 | 25.24 | 24.97 | 25.11 | 2,445,503 | -0.06(-0.23%) |
Jul 06, 2007 | 25.13 | 25.29 | 25.02 | 25.16 | 2,195,017 | -0.15(-0.59%) |
Jul 05, 2007 | 25.61 | 25.61 | 25.20 | 25.31 | 2,081,774 | -0.22(-0.86%) |
Jul 03, 2007 | 25.56 | 25.62 | 25.51 | 25.53 | 2,193,551 | +0.09(+0.36%) |
Jul 02, 2007 | 25.41 | 25.51 | 25.33 | 25.44 | 2,873,468 | +0.00(+0.00%) |
Jun 29, 2007 | 25.24 | 25.56 | 25.25 | 25.44 | 2,459,717 | -0.04(-0.15%) |
Jun 28, 2007 | 25.57 | 25.55 | 25.40 | 25.48 | 2,665,362 | -0.11(-0.42%) |
Jun 27, 2007 | 25.59 | 25.78 | 25.39 | 25.59 | 3,875,974 | +0.24(+0.96%) |
Jun 26, 2007 | 25.44 | 25.45 | 25.25 | 25.34 | 6,277,435 | +0.25(+0.99%) |
Jun 25, 2007 | 25.30 | 25.48 | 25.08 | 25.10 | 4,163,651 | -0.08(-0.33%) |
Jun 22, 2007 | 25.27 | 25.32 | 25.12 | 25.18 | 4,343,123 | -0.20(-0.80%) |
Jun 21, 2007 | 25.30 | 25.45 | 25.19 | 25.38 | 3,238,325 | -0.07(-0.29%) |
Jun 20, 2007 | 25.59 | 25.66 | 25.41 | 25.46 | 3,768,725 | -0.10(-0.38%) |
Jun 19, 2007 | 25.46 | 25.58 | 25.38 | 25.55 | 4,614,774 | +0.06(+0.23%) |
Jun 18, 2007 | 25.52 | 25.58 | 25.42 | 25.49 | 2,784,139 | -0.13(-0.51%) |
Jun 15, 2007 | 25.40 | 25.64 | 25.30 | 25.63 | 5,355,839 | +0.30(+1.17%) |
Jun 14, 2007 | 25.07 | 25.38 | 25.04 | 25.33 | 4,275,943 | -0.11(-0.44%) |
Jun 13, 2007 | 25.16 | 25.47 | 25.03 | 25.44 | 5,657,823 | +0.16(+0.63%) |
Jun 12, 2007 | 25.26 | 25.46 | 25.21 | 25.28 | 5,153,899 | -0.18(-0.72%) |
Jun 11, 2007 | 24.99 | 25.51 | 24.95 | 25.46 | 6,321,282 | +0.41(+1.65%) |
Jun 08, 2007 | 24.96 | 25.09 | 24.80 | 25.05 | 3,478,166 | +0.11(+0.45%) |
Jun 07, 2007 | 25.00 | 25.37 | 24.94 | 24.94 | 8,388,399 | -0.06(-0.23%) |
Jun 06, 2007 | 25.23 | 25.17 | 24.68 | 25.00 | 19,789,722 | -0.21(-0.85%) |
Jun 05, 2007 | 24.96 | 26.12 | 24.78 | 25.21 | 17,299,724 | +0.04(+0.17%) |
Jun 04, 2007 | 24.79 | 25.17 | 24.81 | 25.17 | 4,737,935 | +0.26(+1.03%) |
Jun 01, 2007 | 24.94 | 25.03 | 24.76 | 24.91 | 7,673,107 | -0.44(-1.72%) |
May 31, 2007 | 25.32 | 25.42 | 25.13 | 25.35 | 10,387,409 | -0.26(-1.02%) |
May 30, 2007 | 24.63 | 25.61 | 24.57 | 25.61 | 16,983,648 | +0.32(+1.27%) |
May 29, 2007 | 25.21 | 25.33 | 25.10 | 25.29 | 6,486,786 | -0.18(-0.71%) |
May 25, 2007 | 25.74 | 25.74 | 25.15 | 25.47 | 8,308,364 | -0.08(-0.30%) |
May 24, 2007 | 25.75 | 25.85 | 25.54 | 25.55 | 6,176,465 | -0.35(-1.37%) |
May 23, 2007 | 26.24 | 26.33 | 25.84 | 25.90 | 7,153,950 | -0.30(-1.13%) |
May 22, 2007 | 26.06 | 26.33 | 25.91 | 26.20 | 13,792,243 | +0.36(+1.41%) |
May 21, 2007 | 28.01 | 28.03 | 25.53 | 25.83 | 28,088,574 | -2.20(-7.85%) |
May 18, 2007 | 28.08 | 28.25 | 28.03 | 28.03 | 1,945,294 | +0.17(+0.63%) |
May 17, 2007 | 27.83 | 27.99 | 27.70 | 27.86 | 2,617,399 | +0.27(+0.97%) |
May 16, 2007 | 27.64 | 27.73 | 27.54 | 27.59 | 1,869,994 | -0.00(-0.02%) |
May 15, 2007 | 27.64 | 27.70 | 27.51 | 27.60 | 2,350,908 | +0.07(+0.26%) |
May 14, 2007 | 27.63 | 27.81 | 27.41 | 27.52 | 2,387,875 | -0.07(-0.26%) |
May 11, 2007 | 27.35 | 27.62 | 27.36 | 27.60 | 2,277,950 | +0.19(+0.69%) |
May 10, 2007 | 27.61 | 27.66 | 27.38 | 27.41 | 2,502,740 | -0.47(-1.69%) |
May 09, 2007 | 27.93 | 28.07 | 27.82 | 27.88 | 2,114,123 | -0.21(-0.74%) |
May 08, 2007 | 27.80 | 28.11 | 27.78 | 28.09 | 2,892,416 | -0.15(-0.52%) |
May 07, 2007 | 28.03 | 28.29 | 28.03 | 28.23 | 1,693,744 | +0.11(+0.38%) |
May 04, 2007 | 28.24 | 28.34 | 28.11 | 28.13 | 1,713,506 | +0.22(+0.80%) |
May 03, 2007 | 27.88 | 27.99 | 27.82 | 27.90 | 1,480,482 | -0.12(-0.42%) |
May 02, 2007 | 27.71 | 28.03 | 27.68 | 28.02 | 3,705,261 | +0.08(+0.30%) |
May 01, 2007 | 28.07 | 28.20 | 27.94 | 27.94 | 3,446,156 | -0.13(-0.47%) |
Apr 30, 2007 | 28.11 | 28.24 | 28.04 | 28.07 | 1,609,345 | -0.08(-0.28%) |
Apr 27, 2007 | 28.09 | 28.24 | 27.91 | 28.15 | 2,301,181 | -0.23(-0.82%) |
Apr 26, 2007 | 28.61 | 28.62 | 28.27 | 28.38 | 1,672,747 | -0.18(-0.63%) |
Apr 25, 2007 | 28.40 | 28.64 | 28.24 | 28.56 | 4,289,735 | -0.01(-0.03%) |
Apr 24, 2007 | 28.72 | 28.73 | 28.56 | 28.57 | 3,930,368 | +0.16(+0.55%) |
Apr 23, 2007 | 28.52 | 28.66 | 28.39 | 28.41 | 4,616,833 | -0.42(-1.45%) |
Apr 20, 2007 | 28.96 | 29.14 | 28.79 | 28.83 | 5,326,505 | +0.12(+0.42%) |
Apr 19, 2007 | 28.76 | 28.93 | 28.66 | 28.71 | 5,288,268 | +0.20(+0.72%) |
Apr 18, 2007 | 28.64 | 28.67 | 28.39 | 28.51 | 2,713,326 | -0.14(-0.47%) |
Apr 17, 2007 | 28.73 | 28.77 | 28.58 | 28.64 | 4,467,179 | +0.06(+0.22%) |
Apr 16, 2007 | 28.55 | 28.66 | 28.33 | 28.58 | 5,479,105 | +0.35(+1.26%) |
Apr 13, 2007 | 28.27 | 28.30 | 28.08 | 28.22 | 5,743,511 | +0.50(+1.80%) |
Apr 12, 2007 | 27.50 | 27.73 | 27.49 | 27.72 | 3,132,851 | +0.55(+2.04%) |
Apr 11, 2007 | 27.30 | 27.30 | 27.09 | 27.17 | 2,803,489 | -0.01(-0.04%) |
Apr 10, 2007 | 27.31 | 27.34 | 27.16 | 27.18 | 1,347,914 | -0.08(-0.30%) |
Apr 09, 2007 | 27.30 | 27.39 | 27.20 | 27.26 | 1,258,233 | -0.06(-0.21%) |
Apr 05, 2007 | 27.11 | 27.35 | 27.07 | 27.32 | 1,414,404 | +0.07(+0.25%) |
Apr 04, 2007 | 26.99 | 27.25 | 26.99 | 27.25 | 1,386,820 | +0.18(+0.66%) |
Apr 03, 2007 | 26.94 | 27.08 | 26.91 | 27.07 | 1,292,952 | +0.26(+0.98%) |
Apr 02, 2007 | 26.83 | 26.87 | 26.69 | 26.81 | 1,398,378 | -0.03(-0.13%) |
Mar 30, 2007 | 26.62 | 26.86 | 26.49 | 26.84 | 6,584,154 | +0.34(+1.30%) |
Mar 29, 2007 | 26.45 | 26.63 | 26.39 | 26.50 | 2,283,854 | +0.25(+0.94%) |
Mar 28, 2007 | 26.42 | 26.51 | 26.25 | 26.25 | 1,702,390 | -0.29(-1.08%) |
Mar 27, 2007 | 26.29 | 26.59 | 26.23 | 26.54 | 2,458,070 | -0.26(-0.96%) |
Mar 26, 2007 | 26.76 | 26.84 | 26.56 | 26.80 | 1,785,819 | +0.16(+0.58%) |
Mar 23, 2007 | 26.79 | 26.84 | 26.53 | 26.64 | 3,199,279 | -0.31(-1.15%) |
Mar 22, 2007 | 26.98 | 27.07 | 26.88 | 26.95 | 2,277,812 | -0.37(-1.37%) |
Mar 21, 2007 | 27.07 | 27.39 | 26.92 | 27.33 | 2,657,746 | +0.31(+1.13%) |
Mar 20, 2007 | 26.62 | 27.07 | 26.62 | 27.02 | 2,761,289 | +0.40(+1.51%) |
Mar 19, 2007 | 26.57 | 26.77 | 26.36 | 26.62 | 2,118,415 | +0.12(+0.44%) |
Mar 16, 2007 | 26.66 | 26.78 | 26.45 | 26.50 | 3,000,077 | -0.08(-0.31%) |
Mar 15, 2007 | 26.47 | 26.73 | 26.43 | 26.58 | 2,667,833 | -0.05(-0.20%) |
Mar 14, 2007 | 26.64 | 26.76 | 26.28 | 26.64 | 3,624,424 | -0.20(-0.76%) |
Mar 13, 2007 | 27.20 | 27.34 | 26.72 | 26.84 | 5,399,274 | -0.36(-1.34%) |
Mar 12, 2007 | 27.13 | 27.23 | 26.96 | 27.20 | 2,205,491 | +0.20(+0.74%) |
Mar 09, 2007 | 27.12 | 27.14 | 26.89 | 27.00 | 3,339,937 | -0.02(-0.07%) |
Mar 08, 2007 | 27.00 | 27.25 | 26.94 | 27.02 | 4,937,961 | +0.27(+1.02%) |
Mar 07, 2007 | 26.61 | 26.85 | 26.57 | 26.75 | 1,953,528 | +0.04(+0.15%) |
Mar 06, 2007 | 26.39 | 26.74 | 26.35 | 26.71 | 3,038,571 | +0.50(+1.89%) |
Mar 05, 2007 | 26.20 | 26.46 | 26.16 | 26.22 | 3,528,291 | -0.31(-1.17%) |
Mar 02, 2007 | 26.58 | 26.86 | 26.46 | 26.53 | 4,046,007 | -0.61(-2.25%) |
Mar 01, 2007 | 27.11 | 27.31 | 26.99 | 27.14 | 3,771,737 | -0.13(-0.48%) |
Feb 28, 2007 | 27.32 | 27.62 | 27.23 | 27.27 | 6,509,636 | +0.21(+0.79%) |
Feb 27, 2007 | 27.42 | 27.55 | 26.72 | 27.06 | 3,621,748 | -0.59(-2.13%) |
Feb 26, 2007 | 27.80 | 27.86 | 27.58 | 27.65 | 2,531,573 | -0.00(-0.02%) |
Feb 23, 2007 | 27.56 | 27.72 | 27.50 | 27.65 | 2,997,401 | +0.27(+0.99%) |
Feb 22, 2007 | 27.43 | 27.55 | 27.35 | 27.38 | 2,948,614 | -0.36(-1.30%) |
Feb 21, 2007 | 27.80 | 27.96 | 27.66 | 27.74 | 3,701,618 | -0.44(-1.55%) |
Feb 20, 2007 | 28.29 | 28.37 | 28.16 | 28.18 | 4,760,105 | +0.11(+0.38%) |
Feb 16, 2007 | 28.22 | 28.25 | 27.93 | 28.07 | 3,116,794 | +0.06(+0.23%) |
Feb 15, 2007 | 28.18 | 28.24 | 27.73 | 28.01 | 3,519,028 | -0.35(-1.23%) |
Feb 14, 2007 | 28.09 | 28.54 | 28.08 | 28.36 | 8,155,736 | +0.27(+0.95%) |
Feb 13, 2007 | 27.86 | 28.16 | 27.83 | 28.09 | 6,478,671 | +0.52(+1.90%) |
Feb 12, 2007 | 27.76 | 27.76 | 27.39 | 27.56 | 3,636,987 | +0.17(+0.64%) |
Feb 09, 2007 | 27.52 | 27.60 | 27.38 | 27.39 | 4,754,959 | +0.26(+0.97%) |
Feb 08, 2007 | 27.24 | 27.26 | 27.05 | 27.13 | 5,287,085 | +0.24(+0.89%) |
Feb 07, 2007 | 26.82 | 26.91 | 26.74 | 26.89 | 2,603,195 | -0.10(-0.38%) |
Feb 06, 2007 | 27.04 | 27.08 | 26.90 | 26.99 | 2,460,540 | +0.20(+0.76%) |
Feb 05, 2007 | 26.73 | 26.86 | 26.65 | 26.79 | 3,529,114 | -0.33(-1.20%) |
Feb 02, 2007 | 27.11 | 27.21 | 26.97 | 27.11 | 4,752,489 | +0.53(+2.01%) |
Feb 01, 2007 | 26.62 | 26.83 | 26.53 | 26.58 | 4,060,211 | +0.28(+1.07%) |
Jan 31, 2007 | 26.12 | 26.32 | 25.99 | 26.30 | 3,058,127 | -0.23(-0.86%) |
Jan 30, 2007 | 26.47 | 26.57 | 26.41 | 26.52 | 2,744,203 | +0.04(+0.15%) |
Jan 29, 2007 | 26.47 | 26.62 | 26.45 | 26.49 | 1,788,024 | -0.04(-0.17%) |
Jan 26, 2007 | 26.58 | 26.58 | 26.38 | 26.53 | 2,908,884 | -0.12(-0.44%) |
Jan 25, 2007 | 26.96 | 26.97 | 26.61 | 26.65 | 5,355,427 | -0.38(-1.40%) |
Jan 24, 2007 | 26.89 | 27.08 | 26.89 | 27.02 | 1,701,978 | +0.02(+0.09%) |
Jan 23, 2007 | 26.93 | 27.18 | 26.90 | 27.00 | 2,582,610 | -0.00(-0.02%) |
Jan 22, 2007 | 27.15 | 27.19 | 26.94 | 27.00 | 3,691,119 | -0.17(-0.64%) |
Jan 19, 2007 | 27.07 | 27.24 | 27.07 | 27.18 | 3,335,202 | +0.10(+0.36%) |
Jan 18, 2007 | 27.24 | 27.26 | 26.99 | 27.08 | 4,850,886 | +0.25(+0.94%) |
Jan 17, 2007 | 26.86 | 26.94 | 26.72 | 26.83 | 4,295,911 | +0.34(+1.26%) |
Jan 16, 2007 | 26.67 | 26.67 | 26.44 | 26.49 | 4,462,239 | +0.38(+1.47%) |
Jan 12, 2007 | 26.03 | 26.17 | 25.99 | 26.11 | 3,588,400 | +0.33(+1.28%) |
Jan 11, 2007 | 25.67 | 25.85 | 25.62 | 25.78 | 2,348,557 | +0.17(+0.64%) |
Jan 10, 2007 | 25.56 | 25.65 | 25.47 | 25.62 | 2,060,571 | +0.03(+0.11%) |
Jan 09, 2007 | 25.72 | 25.73 | 25.52 | 25.59 | 2,905,797 | +0.00(+0.02%) |
Jan 08, 2007 | 25.69 | 25.75 | 25.54 | 25.58 | 3,252,656 | -0.63(-2.41%) |
Jan 05, 2007 | 26.40 | 26.44 | 26.03 | 26.21 | 2,281,861 | -0.37(-1.39%) |
Jan 04, 2007 | 26.46 | 26.69 | 26.42 | 26.58 | 5,195,687 | +0.44(+1.69%) |
Jan 03, 2007 | 26.13 | 26.29 | 26.06 | 26.14 | 4,293,029 | +0.51(+1.99%) |
Dec 29, 2006 | 25.60 | 25.68 | 25.50 | 25.63 | 985,821 | +0.11(+0.42%) |
Dec 28, 2006 | 25.57 | 25.63 | 25.45 | 25.52 | 994,055 | -0.05(-0.19%) |
Dec 27, 2006 | 25.63 | 25.64 | 25.49 | 25.57 | 1,502,508 | +0.14(+0.54%) |
Dec 26, 2006 | 25.45 | 25.49 | 25.33 | 25.44 | 732,007 | -0.01(-0.06%) |
Dec 22, 2006 | 25.24 | 25.55 | 25.22 | 25.45 | 1,444,046 | +0.12(+0.48%) |
Dec 21, 2006 | 25.18 | 25.41 | 25.18 | 25.33 | 1,461,338 | -0.07(-0.29%) |
Dec 20, 2006 | 25.42 | 25.51 | 25.30 | 25.40 | 1,645,369 | -0.06(-0.25%) |
Dec 19, 2006 | 25.40 | 25.48 | 25.28 | 25.46 | 1,351,208 | +0.06(+0.25%) |
Dec 18, 2006 | 25.55 | 25.55 | 25.33 | 25.40 | 2,375,112 | +0.17(+0.69%) |
Dec 15, 2006 | 25.54 | 25.55 | 25.16 | 25.23 | 3,336,438 | -0.40(-1.57%) |
Dec 14, 2006 | 25.67 | 25.70 | 25.59 | 25.63 | 1,637,547 | -0.07(-0.28%) |
Dec 13, 2006 | 25.60 | 25.72 | 25.55 | 25.70 | 1,894,243 | -0.04(-0.17%) |
Dec 12, 2006 | 25.63 | 25.79 | 25.56 | 25.75 | 2,072,716 | +0.28(+1.09%) |
Dec 11, 2006 | 25.46 | 25.48 | 25.38 | 25.47 | 1,797,493 | -0.04(-0.17%) |
Dec 08, 2006 | 25.47 | 25.63 | 25.44 | 25.51 | 3,427,012 | -0.01(-0.06%) |
Dec 07, 2006 | 25.63 | 25.67 | 25.51 | 25.53 | 2,405,784 | +0.07(+0.27%) |
Dec 06, 2006 | 25.56 | 25.61 | 25.44 | 25.46 | 3,058,744 | -0.20(-0.78%) |
Dec 05, 2006 | 25.58 | 25.73 | 25.57 | 25.66 | 3,379,666 | -0.25(-0.96%) |
Dec 04, 2006 | 25.80 | 26.02 | 25.60 | 25.91 | 3,942,258 | -0.19(-0.74%) |
Dec 01, 2006 | 25.91 | 26.11 | 25.80 | 26.10 | 3,295,473 | +0.29(+1.13%) |
Nov 30, 2006 | 26.06 | 26.06 | 25.77 | 25.81 | 1,910,300 | -0.06(-0.23%) |
Nov 29, 2006 | 25.98 | 26.05 | 25.74 | 25.87 | 5,804,389 | +0.68(+2.68%) |
Nov 28, 2006 | 25.25 | 25.33 | 25.04 | 25.19 | 2,569,024 | +0.18(+0.74%) |
Nov 27, 2006 | 25.17 | 25.19 | 24.95 | 25.01 | 1,946,530 | -0.08(-0.33%) |
Nov 24, 2006 | 25.12 | 25.22 | 25.07 | 25.09 | 755,062 | +0.05(+0.19%) |
Nov 22, 2006 | 24.99 | 25.07 | 24.86 | 25.04 | 2,933,587 | +0.07(+0.27%) |
Nov 21, 2006 | 25.18 | 25.18 | 24.92 | 24.97 | 2,295,036 | -0.27(-1.06%) |
Nov 20, 2006 | 25.18 | 25.35 | 25.17 | 25.24 | 3,093,945 | -0.02(-0.08%) |
Nov 17, 2006 | 25.14 | 25.33 | 25.13 | 25.26 | 2,964,053 | +0.01(+0.06%) |
Nov 16, 2006 | 25.07 | 25.27 | 25.03 | 25.25 | 2,109,770 | +0.20(+0.82%) |
Nov 15, 2006 | 25.00 | 25.17 | 24.90 | 25.04 | 4,906,877 | -0.22(-0.87%) |
Nov 14, 2006 | 25.12 | 25.33 | 24.95 | 25.26 | 4,137,405 | +0.10(+0.41%) |
Nov 13, 2006 | 25.09 | 25.31 | 25.07 | 25.16 | 2,435,838 | -0.08(-0.33%) |
Nov 10, 2006 | 25.21 | 25.34 | 25.08 | 25.24 | 4,625,890 | +0.22(+0.89%) |
Nov 09, 2006 | 25.61 | 25.66 | 24.93 | 25.02 | 6,265,496 | -0.86(-3.32%) |
Nov 08, 2006 | 25.85 | 25.98 | 25.81 | 25.88 | 3,465,301 | -0.46(-1.73%) |
Nov 07, 2006 | 26.38 | 26.48 | 26.28 | 26.33 | 2,970,022 | +0.22(+0.86%) |
Nov 06, 2006 | 26.00 | 26.13 | 25.92 | 26.11 | 1,678,923 | +0.22(+0.84%) |
Nov 03, 2006 | 26.02 | 26.04 | 25.85 | 25.89 | 1,740,267 | -0.31(-1.17%) |
Nov 02, 2006 | 26.28 | 26.32 | 26.11 | 26.20 | 5,163,986 | +0.46(+1.79%) |
Nov 01, 2006 | 25.82 | 25.86 | 25.66 | 25.74 | 3,200,164 | -0.13(-0.51%) |
Oct 31, 2006 | 26.00 | 26.03 | 25.70 | 25.87 | 3,273,035 | +0.02(+0.08%) |
Oct 30, 2006 | 25.80 | 26.01 | 25.66 | 25.85 | 4,820,008 | -0.03(-0.13%) |
Oct 27, 2006 | 26.16 | 26.16 | 25.84 | 25.88 | 8,102,513 | -0.76(-2.86%) |
Oct 26, 2006 | 26.51 | 26.66 | 26.34 | 26.65 | 5,731,312 | -0.61(-2.25%) |
Oct 25, 2006 | 27.61 | 27.63 | 27.21 | 27.26 | 4,781,926 | +0.23(+0.86%) |
Oct 24, 2006 | 27.04 | 27.14 | 26.99 | 27.02 | 2,876,154 | -0.19(-0.71%) |
Oct 23, 2006 | 27.03 | 27.24 | 27.03 | 27.22 | 1,361,706 | -0.08(-0.30%) |
Oct 20, 2006 | 27.13 | 27.31 | 27.01 | 27.30 | 1,791,935 | +0.12(+0.43%) |
Oct 19, 2006 | 27.21 | 27.39 | 27.06 | 27.18 | 3,368,139 | +0.37(+1.40%) |
Oct 18, 2006 | 26.74 | 26.87 | 26.70 | 26.81 | 2,014,666 | +0.15(+0.56%) |
Oct 17, 2006 | 26.77 | 26.77 | 26.58 | 26.66 | 1,918,534 | +0.22(+0.85%) |
Oct 16, 2006 | 26.49 | 26.51 | 26.36 | 26.44 | 3,087,152 | +0.20(+0.78%) |
Oct 13, 2006 | 26.30 | 26.33 | 26.16 | 26.23 | 2,729,588 | -0.13(-0.50%) |
Oct 12, 2006 | 26.45 | 26.52 | 26.29 | 26.36 | 5,213,390 | -0.05(-0.18%) |
Oct 11, 2006 | 26.30 | 26.54 | 26.27 | 26.41 | 2,073,951 | +0.12(+0.46%) |
Oct 10, 2006 | 26.39 | 26.40 | 26.21 | 26.29 | 1,505,184 | -0.10(-0.39%) |
Oct 09, 2006 | 26.47 | 26.50 | 26.29 | 26.39 | 2,406,607 | +0.01(+0.04%) |
Oct 06, 2006 | 26.21 | 26.56 | 26.23 | 26.38 | 1,901,860 | +0.17(+0.67%) |
Oct 05, 2006 | 26.26 | 26.32 | 26.12 | 26.21 | 2,588,580 | -0.46(-1.73%) |
Oct 04, 2006 | 26.49 | 26.70 | 26.47 | 26.67 | 1,692,509 | -0.07(-0.25%) |
Oct 03, 2006 | 26.58 | 26.79 | 26.53 | 26.74 | 3,221,778 | +0.35(+1.34%) |
Oct 02, 2006 | 26.21 | 26.51 | 26.16 | 26.38 | 2,670,509 | +0.52(+2.03%) |
Sep 29, 2006 | 25.82 | 26.02 | 25.69 | 25.86 | 2,912,590 | -0.16(-0.60%) |
Sep 28, 2006 | 26.01 | 26.03 | 25.89 | 26.01 | 2,173,584 | -0.12(-0.45%) |
Sep 27, 2006 | 26.21 | 26.37 | 26.05 | 26.13 | 2,560,996 | -0.30(-1.12%) |
Sep 26, 2006 | 26.29 | 26.45 | 26.22 | 26.43 | 3,120,705 | +0.04(+0.17%) |
Sep 25, 2006 | 26.33 | 26.46 | 26.11 | 26.38 | 3,910,763 | +0.16(+0.59%) |
Sep 22, 2006 | 26.27 | 26.35 | 26.11 | 26.23 | 2,653,011 | -0.00(-0.02%) |
Sep 21, 2006 | 26.43 | 26.44 | 26.18 | 26.23 | 3,175,256 | -0.02(-0.09%) |
Sep 20, 2006 | 26.25 | 26.35 | 26.24 | 26.26 | 3,255,126 | -0.13(-0.50%) |
Sep 19, 2006 | 26.44 | 26.44 | 26.21 | 26.39 | 4,304,556 | -0.61(-2.27%) |
Sep 18, 2006 | 26.85 | 27.03 | 26.71 | 27.00 | 2,750,996 | +0.11(+0.42%) |
Sep 15, 2006 | 26.72 | 27.31 | 26.59 | 26.89 | 7,040,114 | -0.02(-0.09%) |
Sep 14, 2006 | 26.93 | 27.03 | 26.85 | 26.91 | 1,529,269 | -0.19(-0.72%) |
Sep 13, 2006 | 27.10 | 27.17 | 26.87 | 27.11 | 1,575,585 | -0.32(-1.17%) |
Sep 12, 2006 | 27.20 | 27.47 | 27.15 | 27.43 | 2,076,628 | +0.59(+2.19%) |
Sep 11, 2006 | 26.71 | 26.89 | 26.51 | 26.84 | 1,276,484 | +0.08(+0.31%) |
Sep 08, 2006 | 26.67 | 26.80 | 26.60 | 26.76 | 1,503,949 | +0.16(+0.58%) |
Sep 07, 2006 | 26.65 | 26.84 | 26.58 | 26.60 | 1,383,320 | -0.43(-1.60%) |
Sep 06, 2006 | 27.10 | 27.14 | 26.98 | 27.03 | 1,210,199 | -0.38(-1.40%) |
Sep 05, 2006 | 27.23 | 27.50 | 27.19 | 27.42 | 1,564,881 | -0.16(-0.56%) |
Sep 01, 2006 | 27.50 | 27.68 | 27.46 | 27.57 | 1,332,063 | -0.01(-0.04%) |
Aug 31, 2006 | 27.59 | 27.66 | 27.44 | 27.58 | 1,794,405 | -0.11(-0.40%) |
Aug 30, 2006 | 27.65 | 27.74 | 27.55 | 27.69 | 3,153,847 | +0.59(+2.17%) |
Aug 29, 2006 | 27.05 | 27.14 | 26.90 | 27.11 | 2,753,261 | +0.35(+1.31%) |
Aug 28, 2006 | 26.56 | 26.82 | 26.54 | 26.76 | 1,341,533 | +0.26(+0.97%) |
Aug 25, 2006 | 26.38 | 26.58 | 26.36 | 26.50 | 1,730,797 | -0.16(-0.60%) |
Aug 24, 2006 | 26.65 | 26.73 | 26.54 | 26.66 | 2,893,240 | +0.47(+1.80%) |
Aug 23, 2006 | 26.33 | 26.44 | 26.16 | 26.19 | 1,945,706 | -0.13(-0.50%) |
Aug 22, 2006 | 26.18 | 26.43 | 26.16 | 26.32 | 3,843,449 | -0.15(-0.55%) |
Aug 21, 2006 | 26.65 | 26.65 | 26.44 | 26.47 | 3,747,111 | +0.02(+0.07%) |
Aug 18, 2006 | 26.49 | 26.52 | 26.36 | 26.45 | 2,364,202 | -0.21(-0.78%) |
Aug 17, 2006 | 26.83 | 26.87 | 26.55 | 26.66 | 1,641,046 | -0.37(-1.37%) |
Aug 16, 2006 | 26.91 | 27.16 | 26.90 | 27.02 | 2,491,006 | +0.06(+0.22%) |
Aug 15, 2006 | 27.11 | 27.11 | 26.94 | 26.97 | 1,870,159 | +0.20(+0.74%) |
Aug 14, 2006 | 26.74 | 27.01 | 26.74 | 26.77 | 1,739,855 | +0.03(+0.11%) |
Aug 11, 2006 | 26.65 | 26.77 | 26.62 | 26.74 | 1,269,690 | -0.03(-0.11%) |
Aug 10, 2006 | 26.49 | 26.79 | 26.44 | 26.77 | 1,739,237 | +0.27(+1.03%) |
Aug 09, 2006 | 26.58 | 26.71 | 26.49 | 26.49 | 1,491,392 | +0.13(+0.50%) |
Aug 08, 2006 | 26.33 | 26.44 | 26.25 | 26.36 | 1,979,054 | +0.05(+0.18%) |
Aug 07, 2006 | 26.45 | 26.53 | 26.26 | 26.32 | 1,898,772 | -0.23(-0.88%) |
Aug 04, 2006 | 26.59 | 26.76 | 26.52 | 26.55 | 1,714,741 | +0.37(+1.41%) |
Aug 03, 2006 | 26.06 | 26.23 | 25.99 | 26.18 | 2,260,041 | +0.04(+0.17%) |
Aug 02, 2006 | 26.13 | 26.23 | 26.00 | 26.14 | 3,708,823 | -0.48(-1.79%) |