Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.63 | 23.91 | 23.17 | 23.75 | 4,831,711 | +0.31(+1.32%) |
Aug 30, 2007 | 23.37 | 23.67 | 23.29 | 23.44 | 3,223,797 | -0.15(-0.64%) |
Aug 29, 2007 | 22.84 | 23.61 | 22.75 | 23.59 | 4,828,912 | +0.81(+3.56%) |
Aug 28, 2007 | 23.01 | 23.21 | 22.77 | 22.78 | 4,337,000 | -0.32(-1.39%) |
Aug 27, 2007 | 23.31 | 23.65 | 23.09 | 23.10 | 3,807,032 | -0.40(-1.70%) |
Aug 24, 2007 | 23.32 | 23.50 | 23.19 | 23.50 | 4,274,600 | +0.17(+0.73%) |
Aug 23, 2007 | 23.72 | 23.72 | 23.07 | 23.33 | 4,208,491 | -0.19(-0.81%) |
Aug 22, 2007 | 23.63 | 23.82 | 23.10 | 23.52 | 7,852,516 | +0.22(+0.94%) |
Aug 21, 2007 | 22.74 | 23.37 | 22.49 | 23.30 | 13,387,599 | -0.01(-0.04%) |
Aug 20, 2007 | 23.21 | 23.61 | 23.08 | 23.31 | 8,156,779 | +0.06(+0.26%) |
Aug 17, 2007 | 23.50 | 24.25 | 23.01 | 23.25 | 7,543,909 | -0.02(-0.09%) |
Aug 16, 2007 | 22.65 | 23.45 | 22.49 | 23.27 | 9,365,379 | +0.66(+2.92%) |
Aug 15, 2007 | 22.46 | 23.37 | 22.37 | 22.61 | 7,068,413 | +0.22(+0.98%) |
Aug 14, 2007 | 22.90 | 23.00 | 22.25 | 22.39 | 8,261,661 | -0.63(-2.74%) |
Aug 13, 2007 | 23.09 | 23.43 | 22.76 | 23.02 | 6,115,517 | +0.06(+0.26%) |
Aug 10, 2007 | 23.07 | 23.52 | 22.69 | 22.96 | 6,848,208 | -0.29(-1.25%) |
Aug 09, 2007 | 23.66 | 24.28 | 23.25 | 23.25 | 6,398,214 | -0.88(-3.65%) |
Aug 08, 2007 | 23.68 | 24.26 | 23.55 | 24.13 | 9,020,707 | +0.53(+2.25%) |
Aug 07, 2007 | 23.81 | 23.99 | 23.36 | 23.60 | 8,398,867 | -0.39(-1.63%) |
Aug 06, 2007 | 23.43 | 24.00 | 23.30 | 23.99 | 11,456,271 | +0.75(+3.23%) |
Aug 03, 2007 | 23.42 | 23.69 | 22.88 | 23.24 | 12,057,235 | -0.17(-0.73%) |
Aug 02, 2007 | 23.29 | 23.49 | 23.04 | 23.41 | 8,122,694 | +0.18(+0.77%) |
Aug 01, 2007 | 22.93 | 23.26 | 22.84 | 23.23 | 10,910,673 | +0.21(+0.91%) |
Jul 31, 2007 | 23.59 | 23.60 | 22.98 | 23.02 | 10,380,935 | -0.32(-1.37%) |
Jul 30, 2007 | 23.14 | 23.42 | 22.81 | 23.34 | 11,598,186 | +0.20(+0.86%) |
Jul 27, 2007 | 23.53 | 23.74 | 23.13 | 23.14 | 10,818,219 | -0.35(-1.49%) |
Jul 26, 2007 | 23.94 | 24.19 | 23.06 | 23.49 | 14,503,034 | -0.60(-2.49%) |
Jul 25, 2007 | 24.23 | 24.38 | 23.74 | 24.09 | 8,462,221 | -0.25(-1.03%) |
Jul 24, 2007 | 24.63 | 24.91 | 24.24 | 24.34 | 6,919,561 | -0.29(-1.18%) |
Jul 23, 2007 | 24.95 | 24.95 | 24.51 | 24.63 | 6,867,314 | -0.18(-0.73%) |
Jul 20, 2007 | 25.14 | 25.19 | 24.76 | 24.81 | 7,288,565 | -0.22(-0.88%) |
Jul 19, 2007 | 24.78 | 25.14 | 24.60 | 25.03 | 5,878,802 | +0.34(+1.38%) |
Jul 18, 2007 | 24.74 | 25.04 | 24.32 | 24.69 | 7,985,207 | -0.13(-0.52%) |
Jul 17, 2007 | 24.49 | 24.83 | 24.24 | 24.82 | 6,626,369 | +0.28(+1.14%) |
Jul 16, 2007 | 24.73 | 24.80 | 24.36 | 24.54 | 6,437,929 | -0.29(-1.17%) |
Jul 13, 2007 | 24.68 | 24.90 | 24.55 | 24.83 | 5,456,611 | +0.02(+0.08%) |
Jul 12, 2007 | 24.15 | 24.82 | 23.92 | 24.81 | 11,203,376 | +0.89(+3.72%) |
Jul 11, 2007 | 23.96 | 23.99 | 23.76 | 23.92 | 9,558,521 | -0.04(-0.17%) |
Jul 10, 2007 | 24.57 | 24.57 | 23.94 | 23.96 | 7,150,950 | -0.64(-2.60%) |
Jul 09, 2007 | 24.51 | 24.76 | 24.47 | 24.60 | 6,617,125 | -0.15(-0.61%) |
Jul 06, 2007 | 24.52 | 24.78 | 24.29 | 24.75 | 5,798,784 | +0.13(+0.53%) |
Jul 05, 2007 | 24.27 | 24.68 | 24.25 | 24.62 | 7,051,581 | +0.27(+1.11%) |
Jul 03, 2007 | 24.35 | 24.52 | 24.25 | 24.35 | 4,211,635 | -0.07(-0.29%) |
Jul 02, 2007 | 23.97 | 24.42 | 23.84 | 24.42 | 10,321,829 | +0.69(+2.91%) |
Jun 29, 2007 | 23.94 | 24.07 | 23.68 | 23.73 | 11,278,352 | -0.45(-1.86%) |
Jun 28, 2007 | 23.95 | 24.27 | 23.85 | 24.18 | 8,134,854 | +0.23(+0.96%) |
Jun 27, 2007 | 23.61 | 24.07 | 23.59 | 23.95 | 13,150,431 | -0.01(-0.04%) |
Jun 26, 2007 | 24.25 | 24.27 | 23.82 | 23.96 | 12,244,559 | -0.07(-0.29%) |
Jun 25, 2007 | 24.06 | 24.30 | 23.70 | 24.03 | 12,248,453 | -0.25(-1.03%) |
Jun 22, 2007 | 24.73 | 24.79 | 24.18 | 24.28 | 14,916,064 | -0.69(-2.76%) |
Jun 21, 2007 | 25.04 | 25.10 | 24.54 | 24.97 | 8,064,062 | -0.07(-0.28%) |
Jun 20, 2007 | 25.11 | 25.32 | 24.97 | 25.04 | 11,301,500 | -0.04(-0.16%) |
Jun 19, 2007 | 24.90 | 25.16 | 24.77 | 25.08 | 6,840,900 | +0.09(+0.36%) |
Jun 18, 2007 | 24.92 | 25.06 | 24.88 | 24.99 | 5,541,000 | +0.00(+0.00%) |
Jun 15, 2007 | 24.79 | 25.26 | 24.71 | 24.99 | 13,426,500 | +0.41(+1.67%) |
Jun 14, 2007 | 24.32 | 24.63 | 24.27 | 24.58 | 6,850,700 | +0.27(+1.11%) |
Jun 13, 2007 | 24.45 | 24.70 | 24.26 | 24.31 | 13,116,300 | +0.00(+0.00%) |
Jun 12, 2007 | 24.19 | 24.72 | 24.08 | 24.31 | 11,756,400 | -0.09(-0.37%) |
Jun 11, 2007 | 24.49 | 24.75 | 24.15 | 24.40 | 8,593,884 | -0.16(-0.65%) |
Jun 08, 2007 | 23.84 | 24.73 | 23.84 | 24.56 | 7,482,166 | +0.55(+2.29%) |
Jun 07, 2007 | 24.30 | 24.59 | 24.00 | 24.01 | 6,121,550 | -0.44(-1.80%) |
Jun 06, 2007 | 24.60 | 24.68 | 24.30 | 24.45 | 5,309,664 | -0.28(-1.13%) |
Jun 05, 2007 | 25.05 | 25.16 | 24.46 | 24.73 | 11,813,367 | -0.42(-1.67%) |
Jun 04, 2007 | 25.47 | 25.50 | 24.89 | 25.15 | 8,226,734 | -0.22(-0.87%) |
Jun 01, 2007 | 25.05 | 25.70 | 24.88 | 25.37 | 10,065,159 | +0.31(+1.24%) |
May 31, 2007 | 24.75 | 25.38 | 24.51 | 25.06 | 11,469,997 | +0.34(+1.38%) |
May 30, 2007 | 23.98 | 24.75 | 23.84 | 24.72 | 12,995,903 | +0.75(+3.13%) |
May 29, 2007 | 24.40 | 24.44 | 23.86 | 23.97 | 14,398,759 | -0.43(-1.76%) |
May 25, 2007 | 24.37 | 24.51 | 24.14 | 24.40 | 5,699,601 | +0.09(+0.37%) |
May 24, 2007 | 24.83 | 25.00 | 24.29 | 24.31 | 11,079,343 | -0.65(-2.60%) |
May 23, 2007 | 25.55 | 25.65 | 24.91 | 24.96 | 9,524,842 | -0.09(-0.36%) |
May 22, 2007 | 24.60 | 25.24 | 24.30 | 25.05 | 23,743,188 | -0.62(-2.42%) |
May 21, 2007 | 25.61 | 26.00 | 25.45 | 25.67 | 6,710,763 | +0.12(+0.47%) |
May 18, 2007 | 25.21 | 25.71 | 25.12 | 25.55 | 6,075,030 | +0.39(+1.55%) |
May 17, 2007 | 25.30 | 25.30 | 25.09 | 25.16 | 6,849,236 | -0.13(-0.51%) |
May 16, 2007 | 25.20 | 25.49 | 24.98 | 25.29 | 7,186,154 | +0.27(+1.08%) |
May 15, 2007 | 24.96 | 25.18 | 24.72 | 25.02 | 8,267,595 | +0.21(+0.85%) |
May 14, 2007 | 24.79 | 25.13 | 24.58 | 24.81 | 5,844,277 | +0.04(+0.16%) |
May 11, 2007 | 24.68 | 24.93 | 24.56 | 24.77 | 4,244,463 | +0.09(+0.36%) |
May 10, 2007 | 24.86 | 25.27 | 24.58 | 24.68 | 7,550,316 | -0.38(-1.52%) |
May 09, 2007 | 25.09 | 25.20 | 24.78 | 25.06 | 7,196,266 | -0.03(-0.12%) |
May 08, 2007 | 25.10 | 25.34 | 24.95 | 25.09 | 6,544,896 | -0.02(-0.08%) |
May 07, 2007 | 25.25 | 25.31 | 24.91 | 25.11 | 7,332,453 | -0.17(-0.67%) |
May 04, 2007 | 25.48 | 25.50 | 24.94 | 25.28 | 8,808,620 | -0.05(-0.20%) |
May 03, 2007 | 24.89 | 25.35 | 24.41 | 25.33 | 16,001,870 | +0.27(+1.08%) |
May 02, 2007 | 24.85 | 25.23 | 24.78 | 25.06 | 5,504,539 | +0.36(+1.46%) |
May 01, 2007 | 24.86 | 25.05 | 24.57 | 24.70 | 7,356,938 | -0.10(-0.40%) |
Apr 30, 2007 | 25.44 | 25.58 | 24.69 | 24.80 | 8,946,493 | -0.57(-2.25%) |
Apr 27, 2007 | 25.70 | 25.75 | 25.28 | 25.37 | 8,796,755 | -0.42(-1.63%) |
Apr 26, 2007 | 25.75 | 25.94 | 25.30 | 25.79 | 11,211,033 | -0.25(-0.96%) |
Apr 25, 2007 | 26.11 | 26.19 | 25.97 | 26.04 | 7,126,944 | -0.07(-0.27%) |
Apr 24, 2007 | 26.11 | 26.50 | 25.85 | 26.11 | 7,838,575 | -0.01(-0.04%) |
Apr 23, 2007 | 26.30 | 26.48 | 26.06 | 26.12 | 5,247,592 | -0.25(-0.95%) |
Apr 20, 2007 | 26.48 | 26.49 | 26.11 | 26.37 | 7,162,890 | +0.19(+0.73%) |
Apr 19, 2007 | 26.46 | 26.48 | 26.03 | 26.18 | 8,318,499 | -0.32(-1.21%) |
Apr 18, 2007 | 26.13 | 26.83 | 26.07 | 26.50 | 3,422,495 | +0.20(+0.76%) |
Apr 17, 2007 | 26.71 | 26.71 | 26.05 | 26.30 | 7,437,709 | -0.45(-1.68%) |
Apr 16, 2007 | 26.80 | 27.00 | 26.63 | 26.75 | 4,451,013 | +0.10(+0.38%) |
Apr 13, 2007 | 26.87 | 26.87 | 26.51 | 26.65 | 7,283,491 | -0.27(-1.00%) |
Apr 12, 2007 | 26.64 | 26.94 | 26.00 | 26.92 | 5,550,242 | +0.22(+0.82%) |
Apr 11, 2007 | 26.91 | 26.93 | 26.52 | 26.70 | 6,168,272 | -0.26(-0.96%) |
Apr 10, 2007 | 26.59 | 26.99 | 26.54 | 26.96 | 8,150,269 | +0.41(+1.54%) |
Apr 09, 2007 | 26.38 | 26.63 | 26.25 | 26.55 | 4,858,244 | +0.18(+0.68%) |
Apr 05, 2007 | 25.94 | 26.40 | 25.91 | 26.37 | 5,107,540 | +0.30(+1.15%) |
Apr 04, 2007 | 26.27 | 26.27 | 25.83 | 26.07 | 4,819,817 | -0.24(-0.91%) |
Apr 03, 2007 | 25.99 | 26.39 | 25.79 | 26.31 | 4,716,948 | +0.57(+2.21%) |
Apr 02, 2007 | 25.87 | 25.99 | 25.53 | 25.74 | 6,146,748 | -0.10(-0.39%) |
Mar 30, 2007 | 26.00 | 26.13 | 25.55 | 25.84 | 3,753,344 | -0.15(-0.58%) |
Mar 29, 2007 | 26.07 | 26.10 | 25.67 | 25.99 | 7,158,740 | +0.17(+0.66%) |
Mar 28, 2007 | 25.99 | 26.16 | 25.74 | 25.82 | 5,792,811 | -0.37(-1.41%) |
Mar 27, 2007 | 26.32 | 26.40 | 26.15 | 26.19 | 4,143,785 | -0.22(-0.83%) |
Mar 26, 2007 | 26.28 | 26.42 | 25.93 | 26.41 | 9,958,090 | -0.04(-0.15%) |
Mar 23, 2007 | 26.49 | 26.60 | 26.30 | 26.45 | 4,638,071 | -0.03(-0.11%) |
Mar 22, 2007 | 26.99 | 27.00 | 26.37 | 26.48 | 6,129,935 | -0.37(-1.38%) |
Mar 21, 2007 | 26.01 | 26.88 | 25.80 | 26.85 | 7,930,530 | +0.73(+2.79%) |
Mar 20, 2007 | 25.97 | 26.20 | 25.79 | 26.12 | 4,691,781 | +0.19(+0.73%) |
Mar 19, 2007 | 25.59 | 25.95 | 25.59 | 25.93 | 4,552,432 | +0.44(+1.73%) |
Mar 16, 2007 | 25.65 | 25.74 | 25.24 | 25.49 | 6,333,067 | -0.12(-0.47%) |
Mar 15, 2007 | 25.49 | 25.68 | 25.41 | 25.61 | 4,972,095 | +0.16(+0.63%) |
Mar 14, 2007 | 25.22 | 25.51 | 25.00 | 25.45 | 6,904,581 | -0.07(-0.27%) |
Mar 13, 2007 | 25.92 | 25.83 | 25.46 | 25.52 | 9,254,564 | -0.40(-1.54%) |
Mar 12, 2007 | 25.97 | 26.13 | 25.78 | 25.92 | 5,218,544 | -0.11(-0.42%) |
Mar 09, 2007 | 26.30 | 26.36 | 25.85 | 26.03 | 7,310,599 | -0.09(-0.34%) |
Mar 08, 2007 | 26.19 | 26.30 | 26.02 | 26.12 | 7,621,098 | +0.23(+0.89%) |
Mar 07, 2007 | 24.93 | 25.97 | 24.84 | 25.89 | 9,816,528 | +0.72(+2.86%) |
Mar 06, 2007 | 25.25 | 25.26 | 24.88 | 25.17 | 9,558,948 | +0.14(+0.56%) |
Mar 05, 2007 | 25.44 | 25.63 | 25.01 | 25.03 | 5,670,586 | -0.42(-1.65%) |
Mar 02, 2007 | 25.03 | 25.71 | 24.90 | 25.45 | 6,710,306 | +0.10(+0.39%) |
Mar 01, 2007 | 25.28 | 25.75 | 24.74 | 25.35 | 9,250,952 | -0.67(-2.57%) |
Feb 28, 2007 | 25.94 | 26.40 | 25.90 | 26.02 | 6,545,563 | +0.03(+0.12%) |
Feb 27, 2007 | 26.91 | 26.92 | 25.88 | 25.99 | 5,386,520 | -1.14(-4.20%) |
Feb 26, 2007 | 27.21 | 27.44 | 26.35 | 27.13 | 4,318,595 | -0.06(-0.22%) |
Feb 23, 2007 | 27.54 | 27.66 | 27.13 | 27.19 | 3,491,235 | -0.31(-1.13%) |
Feb 22, 2007 | 27.32 | 27.60 | 27.13 | 27.50 | 4,055,464 | +0.13(+0.47%) |
Feb 21, 2007 | 27.37 | 27.48 | 27.12 | 27.37 | 5,755,931 | -0.18(-0.65%) |
Feb 20, 2007 | 26.76 | 27.56 | 26.75 | 27.55 | 4,139,365 | +0.70(+2.61%) |
Feb 16, 2007 | 27.19 | 27.40 | 26.70 | 26.85 | 5,966,715 | -0.41(-1.50%) |
Feb 15, 2007 | 27.28 | 27.32 | 26.95 | 27.26 | 2,354,963 | +0.01(+0.04%) |
Feb 14, 2007 | 26.92 | 27.28 | 26.70 | 27.25 | 5,080,798 | +0.35(+1.30%) |
Feb 13, 2007 | 26.67 | 27.04 | 26.61 | 26.90 | 5,154,859 | +0.27(+1.01%) |
Feb 12, 2007 | 26.74 | 26.82 | 26.42 | 26.63 | 5,577,875 | -0.07(-0.26%) |
Feb 09, 2007 | 26.75 | 26.97 | 26.50 | 26.70 | 5,761,803 | +0.11(+0.41%) |
Feb 08, 2007 | 26.41 | 26.69 | 26.29 | 26.59 | 3,471,237 | +0.14(+0.53%) |
Feb 07, 2007 | 26.18 | 26.72 | 26.18 | 26.45 | 4,384,017 | +0.14(+0.53%) |
Feb 06, 2007 | 26.27 | 26.37 | 25.93 | 26.31 | 6,122,775 | +0.05(+0.19%) |
Feb 05, 2007 | 26.48 | 26.70 | 26.09 | 26.26 | 5,243,514 | -0.19(-0.72%) |
Feb 02, 2007 | 26.07 | 26.56 | 25.90 | 26.45 | 6,787,737 | +0.49(+1.89%) |
Feb 01, 2007 | 25.67 | 26.19 | 25.60 | 25.96 | 6,645,838 | +0.24(+0.93%) |
Jan 31, 2007 | 25.59 | 25.87 | 25.50 | 25.72 | 6,221,589 | +0.23(+0.90%) |
Jan 30, 2007 | 25.70 | 25.70 | 25.32 | 25.49 | 5,087,369 | -0.02(-0.08%) |
Jan 29, 2007 | 25.57 | 25.78 | 25.29 | 25.51 | 7,210,642 | -0.15(-0.58%) |
Jan 26, 2007 | 25.96 | 25.97 | 25.50 | 25.66 | 6,891,962 | -0.30(-1.16%) |
Jan 25, 2007 | 26.39 | 26.43 | 25.78 | 25.96 | 6,423,346 | -0.58(-2.19%) |
Jan 24, 2007 | 26.62 | 26.75 | 26.32 | 26.54 | 5,432,373 | +0.04(+0.15%) |
Jan 23, 2007 | 26.46 | 26.65 | 26.36 | 26.50 | 4,659,932 | +0.03(+0.11%) |
Jan 22, 2007 | 26.94 | 27.00 | 26.31 | 26.47 | 5,296,249 | -0.55(-2.04%) |
Jan 19, 2007 | 27.33 | 27.33 | 26.86 | 27.02 | 4,898,460 | -0.20(-0.73%) |
Jan 18, 2007 | 27.26 | 27.62 | 27.14 | 27.22 | 6,322,849 | +0.27(+1.00%) |
Jan 17, 2007 | 26.89 | 27.02 | 26.67 | 26.95 | 4,343,624 | -0.07(-0.26%) |
Jan 16, 2007 | 26.57 | 27.06 | 26.55 | 27.02 | 4,086,290 | +0.34(+1.27%) |
Jan 12, 2007 | 26.52 | 26.71 | 26.33 | 26.68 | 5,648,199 | +0.08(+0.30%) |
Jan 11, 2007 | 26.44 | 26.79 | 26.34 | 26.60 | 5,138,600 | +0.17(+0.64%) |
Jan 10, 2007 | 26.08 | 26.43 | 25.99 | 26.43 | 4,756,846 | +0.03(+0.11%) |
Jan 09, 2007 | 25.93 | 26.50 | 25.82 | 26.40 | 6,607,627 | +0.66(+2.56%) |
Jan 08, 2007 | 25.90 | 25.99 | 25.56 | 25.74 | 6,326,047 | -0.28(-1.08%) |
Jan 05, 2007 | 26.27 | 26.50 | 25.77 | 26.02 | 5,102,933 | -0.22(-0.84%) |
Jan 04, 2007 | 26.33 | 26.47 | 25.88 | 26.24 | 6,053,839 | -0.16(-0.61%) |
Jan 03, 2007 | 26.51 | 27.25 | 26.05 | 26.40 | 5,852,542 | -0.30(-1.12%) |
Dec 29, 2006 | 26.97 | 27.12 | 26.62 | 26.70 | 1,772,066 | -0.27(-1.00%) |
Dec 28, 2006 | 26.95 | 27.20 | 26.91 | 26.97 | 1,915,985 | -0.11(-0.41%) |
Dec 27, 2006 | 27.26 | 27.43 | 26.87 | 27.08 | 3,048,951 | +0.21(+0.78%) |
Dec 26, 2006 | 26.61 | 27.02 | 26.59 | 26.87 | 2,300,332 | +0.22(+0.83%) |
Dec 22, 2006 | 26.80 | 26.97 | 26.45 | 26.65 | 3,521,905 | -0.20(-0.74%) |
Dec 21, 2006 | 27.01 | 27.28 | 26.81 | 26.85 | 2,579,702 | -0.12(-0.44%) |
Dec 20, 2006 | 26.71 | 27.17 | 26.64 | 26.97 | 3,198,682 | -0.03(-0.11%) |
Dec 19, 2006 | 27.00 | 27.13 | 26.61 | 27.00 | 5,199,425 | -0.15(-0.55%) |
Dec 18, 2006 | 27.43 | 28.00 | 27.08 | 27.15 | 5,139,346 | -0.26(-0.95%) |
Dec 15, 2006 | 27.68 | 27.95 | 27.40 | 27.41 | 7,728,603 | -0.13(-0.47%) |
Dec 14, 2006 | 26.75 | 27.67 | 26.65 | 27.54 | 6,848,677 | +0.90(+3.38%) |
Dec 13, 2006 | 26.17 | 26.75 | 25.93 | 26.64 | 5,409,909 | +0.73(+2.82%) |
Dec 12, 2006 | 26.07 | 26.14 | 25.55 | 25.91 | 3,816,441 | -0.03(-0.12%) |
Dec 11, 2006 | 25.77 | 26.09 | 25.67 | 25.94 | 2,394,543 | -0.13(-0.50%) |
Dec 08, 2006 | 26.04 | 26.43 | 25.82 | 26.07 | 2,554,626 | +0.04(+0.15%) |
Dec 07, 2006 | 26.43 | 26.45 | 25.97 | 26.03 | 2,075,867 | -0.19(-0.72%) |
Dec 06, 2006 | 26.07 | 26.36 | 25.98 | 26.22 | 2,439,735 | +0.05(+0.19%) |
Dec 05, 2006 | 26.08 | 26.25 | 25.78 | 26.17 | 3,143,933 | +0.24(+0.93%) |
Dec 04, 2006 | 25.50 | 26.09 | 25.27 | 25.93 | 3,350,101 | +0.59(+2.33%) |
Dec 01, 2006 | 25.37 | 25.49 | 24.94 | 25.34 | 4,840,187 | -0.13(-0.51%) |
Nov 30, 2006 | 25.64 | 25.75 | 25.14 | 25.47 | 5,807,300 | -0.28(-1.09%) |
Nov 29, 2006 | 25.65 | 25.87 | 25.52 | 25.75 | 5,179,737 | +0.10(+0.39%) |
Nov 28, 2006 | 25.38 | 25.70 | 25.21 | 25.65 | 4,066,023 | +0.28(+1.10%) |
Nov 27, 2006 | 25.52 | 25.82 | 25.31 | 25.37 | 4,421,108 | -0.25(-0.98%) |
Nov 24, 2006 | 25.50 | 25.86 | 25.50 | 25.62 | 1,114,340 | -0.28(-1.08%) |
Nov 22, 2006 | 25.95 | 26.06 | 25.56 | 25.90 | 4,016,326 | -0.17(-0.65%) |
Nov 21, 2006 | 26.21 | 26.21 | 25.85 | 26.07 | 4,251,944 | -0.13(-0.50%) |
Nov 20, 2006 | 26.46 | 26.55 | 26.10 | 26.20 | 3,888,032 | -0.45(-1.69%) |
Nov 17, 2006 | 26.69 | 26.82 | 26.49 | 26.65 | 4,747,803 | -0.16(-0.60%) |
Nov 16, 2006 | 26.15 | 26.82 | 26.02 | 26.81 | 5,535,163 | +0.75(+2.88%) |
Nov 15, 2006 | 25.80 | 26.25 | 25.80 | 26.06 | 5,341,229 | +0.23(+0.89%) |
Nov 14, 2006 | 25.45 | 25.92 | 25.12 | 25.83 | 6,870,732 | -0.23(-0.88%) |
Nov 13, 2006 | 26.34 | 26.37 | 25.91 | 26.06 | 5,883,330 | +0.41(+1.60%) |
Nov 10, 2006 | 25.86 | 25.95 | 25.32 | 25.65 | 5,007,084 | -0.12(-0.47%) |
Nov 09, 2006 | 26.13 | 26.35 | 25.70 | 25.77 | 3,293,406 | -0.38(-1.45%) |
Nov 08, 2006 | 25.79 | 26.29 | 25.79 | 26.15 | 3,132,485 | +0.11(+0.42%) |
Nov 07, 2006 | 25.87 | 26.23 | 25.78 | 26.04 | 3,609,451 | +0.13(+0.50%) |
Nov 06, 2006 | 25.58 | 26.04 | 25.54 | 25.91 | 4,511,545 | +0.55(+2.17%) |
Nov 03, 2006 | 25.53 | 25.70 | 25.24 | 25.36 | 2,780,874 | -0.26(-1.01%) |
Nov 02, 2006 | 25.30 | 25.78 | 25.19 | 25.62 | 3,670,835 | +0.46(+1.83%) |
Nov 01, 2006 | 25.88 | 25.99 | 25.14 | 25.16 | 4,918,465 | -0.63(-2.44%) |
Oct 31, 2006 | 26.21 | 26.22 | 25.50 | 25.79 | 4,107,584 | -0.30(-1.15%) |
Oct 30, 2006 | 25.94 | 26.26 | 25.72 | 26.09 | 2,228,553 | +0.32(+1.24%) |
Oct 27, 2006 | 25.99 | 26.25 | 25.70 | 25.77 | 2,925,653 | -0.27(-1.04%) |
Oct 26, 2006 | 25.98 | 26.05 | 25.42 | 26.04 | 4,801,890 | +0.07(+0.27%) |
Oct 25, 2006 | 25.96 | 26.08 | 25.67 | 25.97 | 5,069,154 | +0.11(+0.43%) |
Oct 24, 2006 | 26.36 | 26.48 | 25.70 | 25.86 | 4,431,869 | -0.43(-1.64%) |
Oct 23, 2006 | 25.68 | 26.33 | 25.62 | 26.29 | 6,020,529 | +0.58(+2.26%) |
Oct 20, 2006 | 25.84 | 26.00 | 25.47 | 25.71 | 6,760,287 | -0.19(-0.73%) |
Oct 19, 2006 | 26.26 | 26.46 | 25.79 | 25.90 | 5,409,644 | -0.47(-1.78%) |
Oct 18, 2006 | 26.47 | 26.90 | 26.07 | 26.37 | 7,459,237 | -0.10(-0.38%) |
Oct 17, 2006 | 26.65 | 26.85 | 26.16 | 26.47 | 4,097,181 | -0.41(-1.53%) |
Oct 16, 2006 | 26.78 | 26.89 | 26.49 | 26.88 | 4,545,031 | +0.00(+0.00%) |
Oct 13, 2006 | 26.88 | 27.00 | 26.49 | 26.88 | 3,719,203 | -0.11(-0.41%) |
Oct 12, 2006 | 26.77 | 27.04 | 26.57 | 26.99 | 4,764,434 | +0.38(+1.43%) |
Oct 11, 2006 | 26.28 | 26.74 | 26.15 | 26.61 | 4,853,766 | +0.36(+1.37%) |
Oct 10, 2006 | 26.45 | 26.50 | 25.82 | 26.25 | 4,841,471 | +0.12(+0.46%) |
Oct 09, 2006 | 25.75 | 26.19 | 25.49 | 26.13 | 4,348,550 | +0.43(+1.67%) |
Oct 06, 2006 | 26.33 | 26.39 | 25.57 | 25.70 | 3,878,960 | -0.63(-2.39%) |
Oct 05, 2006 | 25.90 | 26.39 | 25.60 | 26.33 | 5,745,897 | +0.34(+1.31%) |
Oct 04, 2006 | 25.59 | 26.03 | 25.40 | 25.99 | 5,920,654 | +0.41(+1.60%) |
Oct 03, 2006 | 24.68 | 25.77 | 24.46 | 25.58 | 11,452,072 | +1.31(+5.40%) |
Oct 02, 2006 | 24.39 | 24.65 | 24.16 | 24.27 | 5,877,092 | -0.06(-0.25%) |
Sep 29, 2006 | 24.79 | 24.95 | 24.30 | 24.33 | 3,800,798 | -0.43(-1.74%) |
Sep 28, 2006 | 24.62 | 24.94 | 24.24 | 24.76 | 5,577,820 | +0.05(+0.20%) |
Sep 27, 2006 | 25.18 | 25.36 | 24.61 | 24.71 | 5,872,663 | -0.48(-1.91%) |
Sep 26, 2006 | 25.35 | 25.47 | 24.80 | 25.19 | 6,667,944 | -0.28(-1.10%) |
Sep 25, 2006 | 24.51 | 25.52 | 24.35 | 25.47 | 5,143,875 | +1.03(+4.21%) |
Sep 22, 2006 | 24.64 | 24.70 | 24.22 | 24.44 | 3,641,184 | -0.15(-0.61%) |
Sep 21, 2006 | 24.99 | 25.08 | 24.41 | 24.59 | 5,115,273 | -0.37(-1.48%) |
Sep 20, 2006 | 24.57 | 25.26 | 24.47 | 24.96 | 7,326,815 | +0.51(+2.09%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.06 | 24.45 | 5,822,020 | -0.09(-0.37%) |
Sep 18, 2006 | 24.93 | 25.01 | 24.44 | 24.54 | 5,235,470 | -0.44(-1.76%) |
Sep 15, 2006 | 24.98 | 25.04 | 24.22 | 24.98 | 7,816,548 | +0.25(+1.01%) |
Sep 14, 2006 | 25.10 | 25.10 | 24.46 | 24.73 | 5,313,024 | -0.28(-1.12%) |
Sep 13, 2006 | 24.49 | 25.17 | 24.20 | 25.01 | 9,373,066 | +0.44(+1.79%) |
Sep 12, 2006 | 23.75 | 24.59 | 23.71 | 24.57 | 6,013,971 | +0.78(+3.28%) |
Sep 11, 2006 | 23.26 | 23.96 | 23.23 | 23.79 | 3,893,528 | +0.40(+1.71%) |
Sep 08, 2006 | 23.30 | 23.50 | 22.95 | 23.39 | 4,139,101 | +0.15(+0.65%) |
Sep 07, 2006 | 23.03 | 23.43 | 22.95 | 23.24 | 4,453,800 | +0.24(+1.04%) |
Sep 06, 2006 | 22.89 | 23.35 | 22.61 | 23.00 | 6,137,705 | +0.10(+0.44%) |
Sep 05, 2006 | 22.58 | 23.02 | 22.48 | 22.90 | 4,197,754 | +0.23(+1.01%) |