Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.21 | 25.71 | 25.14 | 25.21 | 36,610,228 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.50 | 24.93 | 25.19 | 32,035,978 | +0.10(+0.38%) |
Apr 26, 2007 | 25.35 | 25.57 | 24.95 | 25.10 | 34,610,448 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.34 | 24.59 | 25.03 | 37,118,340 | +0.36(+1.45%) |
Apr 24, 2007 | 25.03 | 25.09 | 24.59 | 24.67 | 27,022,186 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.27 | 24.98 | 25.00 | 22,336,846 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.89 | 25.11 | 30,650,216 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.26 | 25.41 | 18,563,958 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.39 | 25.68 | 20,612,250 | -0.17(-0.68%) |
Apr 17, 2007 | 26.18 | 26.24 | 25.61 | 25.85 | 29,322,554 | -0.26(-1.00%) |
Apr 16, 2007 | 25.92 | 26.18 | 25.78 | 26.11 | 30,455,820 | +0.19(+0.73%) |
Apr 13, 2007 | 25.97 | 26.06 | 25.79 | 25.92 | 16,153,245 | -0.04(-0.15%) |
Apr 12, 2007 | 25.88 | 26.02 | 25.43 | 25.96 | 26,919,182 | +0.21(+0.83%) |
Apr 11, 2007 | 26.10 | 26.50 | 25.64 | 25.75 | 34,362,144 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.12 | 25.77 | 26.07 | 22,024,202 | +0.21(+0.80%) |
Apr 09, 2007 | 26.20 | 26.22 | 25.73 | 25.87 | 22,667,322 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,912,134 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,212,536 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.14 | 25.61 | 25.99 | 59,225,352 | +0.39(+1.52%) |
Apr 02, 2007 | 25.23 | 25.70 | 25.12 | 25.61 | 41,543,880 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 24.99 | 25.18 | 24,365,214 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.42 | 50,018,200 | +0.58(+2.33%) |
Mar 28, 2007 | 24.78 | 24.88 | 24.48 | 24.84 | 45,613,596 | +0.21(+0.87%) |
Mar 27, 2007 | 24.89 | 24.89 | 24.52 | 24.63 | 72,964,536 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.91 | 24.43 | 24.89 | 41,060,396 | +0.23(+0.93%) |
Mar 23, 2007 | 24.47 | 24.80 | 24.38 | 24.66 | 39,868,756 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.00 | 24.40 | 34,733,700 | +0.05(+0.20%) |
Mar 21, 2007 | 24.28 | 24.49 | 23.98 | 24.35 | 49,082,200 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.47 | 24.20 | 125,220,960 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.93 | 25.60 | 25.71 | 21,555,916 | +0.27(+1.06%) |
Mar 16, 2007 | 25.50 | 25.68 | 25.23 | 25.44 | 24,252,412 | -0.06(-0.25%) |
Mar 15, 2007 | 25.39 | 25.63 | 25.18 | 25.50 | 16,965,132 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.50 | 24.80 | 25.26 | 28,716,590 | +0.02(+0.09%) |
Mar 13, 2007 | 25.54 | 25.96 | 25.21 | 25.23 | 28,797,446 | -0.31(-1.21%) |
Mar 12, 2007 | 25.35 | 25.63 | 25.26 | 25.54 | 17,303,144 | +0.13(+0.53%) |
Mar 09, 2007 | 25.46 | 25.63 | 25.07 | 25.41 | 31,738,302 | +0.23(+0.91%) |
Mar 08, 2007 | 25.14 | 25.35 | 24.83 | 25.18 | 33,868,004 | +0.22(+0.89%) |
Mar 07, 2007 | 24.65 | 25.31 | 24.49 | 24.95 | 35,786,808 | +0.38(+1.55%) |
Mar 06, 2007 | 24.31 | 24.75 | 24.26 | 24.57 | 20,183,808 | +0.55(+2.28%) |
Mar 05, 2007 | 24.18 | 24.68 | 23.99 | 24.03 | 19,733,882 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.11 | 24.45 | 24.58 | 23,912,024 | -0.29(-1.15%) |
Mar 01, 2007 | 24.23 | 25.21 | 23.95 | 24.87 | 24,981,790 | +0.33(+1.36%) |
Feb 28, 2007 | 24.57 | 24.89 | 24.48 | 24.53 | 29,696,920 | +0.15(+0.62%) |
Feb 27, 2007 | 24.85 | 25.39 | 24.29 | 24.38 | 30,954,446 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.31 | 20,025,284 | +0.28(+1.11%) |
Feb 23, 2007 | 25.11 | 25.43 | 25.01 | 25.03 | 20,374,366 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.88 | 25.00 | 26,504,332 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.12 | 23.57 | 24.02 | 16,998,404 | +0.19(+0.80%) |
Feb 20, 2007 | 23.68 | 23.86 | 23.57 | 23.83 | 11,642,639 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.19 | 23.80 | 23.84 | 18,383,850 | -0.26(-1.09%) |
Feb 15, 2007 | 24.19 | 24.19 | 23.79 | 24.11 | 19,631,042 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,736,992 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,876,644 | +0.73(+3.09%) |
Feb 12, 2007 | 23.62 | 23.62 | 23.38 | 23.59 | 16,040,387 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.00 | 23.48 | 23.73 | 17,637,752 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.65 | 23.29 | 23.58 | 17,806,128 | +0.06(+0.27%) |
Feb 07, 2007 | 23.80 | 23.83 | 23.43 | 23.52 | 19,454,096 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.53 | 23.72 | 14,124,292 | +0.06(+0.23%) |
Feb 05, 2007 | 23.84 | 23.86 | 23.66 | 23.66 | 15,351,193 | +0.06(+0.24%) |
Feb 02, 2007 | 23.58 | 23.75 | 23.37 | 23.61 | 18,004,878 | +0.10(+0.44%) |
Feb 01, 2007 | 23.57 | 23.67 | 23.31 | 23.50 | 18,441,950 | +0.06(+0.27%) |
Jan 31, 2007 | 23.11 | 23.49 | 23.04 | 23.44 | 20,654,278 | +0.17(+0.75%) |
Jan 30, 2007 | 22.95 | 23.33 | 22.93 | 23.26 | 24,703,744 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.78 | 22.82 | 21,426,714 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,660,588 | -0.47(-1.98%) |
Jan 25, 2007 | 23.88 | 23.99 | 23.42 | 23.60 | 22,972,848 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.12 | 23.43 | 23.92 | 22,594,508 | +0.33(+1.41%) |
Jan 23, 2007 | 23.46 | 23.83 | 23.45 | 23.59 | 36,167,796 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.66 | 23.18 | 23.26 | 23,068,128 | -0.04(-0.17%) |
Jan 19, 2007 | 23.03 | 23.37 | 22.76 | 23.30 | 29,251,404 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.28 | 22.53 | 22.72 | 21,162,430 | -0.34(-1.48%) |
Jan 17, 2007 | 22.85 | 23.20 | 22.77 | 23.06 | 24,349,600 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.12 | 22.61 | 22.85 | 21,810,980 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.50 | 23.11 | 23,624,424 | +0.67(+3.01%) |
Jan 11, 2007 | 22.45 | 22.92 | 22.31 | 22.43 | 37,444,100 | -0.07(-0.32%) |
Jan 10, 2007 | 22.65 | 22.74 | 21.94 | 22.50 | 27,881,838 | -0.28(-1.22%) |
Jan 09, 2007 | 22.73 | 22.92 | 22.42 | 22.78 | 27,369,526 | -0.20(-0.86%) |
Jan 08, 2007 | 23.30 | 23.37 | 22.82 | 22.98 | 18,194,300 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.69 | 23.01 | 31,489,568 | -0.18(-0.79%) |
Jan 04, 2007 | 23.70 | 23.73 | 23.14 | 23.19 | 33,676,188 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.42 | 23.70 | 30,280,942 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.54 | 24.64 | 10,508,370 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.69 | 24.80 | 9,817,222 | -0.07(-0.29%) |
Dec 27, 2006 | 24.80 | 24.93 | 24.44 | 24.88 | 10,747,196 | +0.14(+0.58%) |
Dec 26, 2006 | 25.20 | 25.20 | 24.49 | 24.73 | 11,068,572 | -0.23(-0.92%) |
Dec 22, 2006 | 25.20 | 25.37 | 24.60 | 24.96 | 10,425,946 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.04 | 25.20 | 12,758,129 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.78 | 25.31 | 25.36 | 22,927,856 | -0.27(-1.05%) |
Dec 19, 2006 | 25.23 | 25.82 | 25.02 | 25.63 | 16,049,273 | +0.29(+1.13%) |
Dec 18, 2006 | 26.07 | 26.08 | 25.31 | 25.34 | 19,724,808 | -0.74(-2.83%) |
Dec 15, 2006 | 26.37 | 26.48 | 26.00 | 26.08 | 16,596,242 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.04 | 26.36 | 18,101,164 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.14 | 25.67 | 25.96 | 12,747,794 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.54 | 25.59 | 20,065,970 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.74 | 25.87 | 15,870,058 | -0.17(-0.64%) |
Dec 08, 2006 | 26.23 | 26.42 | 25.87 | 26.03 | 12,942,510 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.47 | 25.99 | 26.11 | 12,653,650 | -0.21(-0.78%) |
Dec 06, 2006 | 26.35 | 26.58 | 26.14 | 26.32 | 15,656,185 | -0.03(-0.12%) |
Dec 05, 2006 | 26.62 | 26.80 | 26.10 | 26.35 | 17,901,786 | -0.07(-0.27%) |
Dec 04, 2006 | 26.60 | 26.80 | 26.27 | 26.42 | 10,027,692 | -0.18(-0.69%) |
Dec 01, 2006 | 26.30 | 26.73 | 26.19 | 26.60 | 16,143,291 | -0.17(-0.62%) |
Nov 30, 2006 | 26.81 | 27.22 | 26.67 | 26.77 | 18,301,678 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.69 | 17,381,786 | +0.74(+2.84%) |
Nov 28, 2006 | 25.51 | 26.12 | 25.49 | 25.95 | 15,030,951 | +0.66(+2.60%) |
Nov 27, 2006 | 25.68 | 25.87 | 25.18 | 25.30 | 11,538,664 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.18 | 25.62 | 25.62 | 7,635,141 | -0.25(-0.98%) |
Nov 22, 2006 | 25.91 | 26.23 | 25.51 | 25.87 | 15,489,448 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.91 | 12,795,560 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.39 | 25.65 | 15,600,354 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,978,426 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.76 | 25.80 | 29,242,834 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.88 | 25.95 | 26.62 | 32,905,514 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.91 | 25.40 | 25.45 | 15,565,192 | +0.06(+0.25%) |
Nov 13, 2006 | 25.22 | 25.66 | 25.01 | 25.38 | 16,727,313 | +0.16(+0.63%) |
Nov 10, 2006 | 25.39 | 25.64 | 24.97 | 25.22 | 12,961,163 | -0.25(-1.00%) |
Nov 09, 2006 | 25.50 | 26.16 | 25.33 | 25.48 | 21,897,940 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.57 | 25.29 | 27,764,756 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.15 | 18,838,944 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.81 | 24.95 | 25.80 | 14,934,286 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.47 | 24.93 | 25.22 | 17,549,154 | +0.46(+1.86%) |
Nov 02, 2006 | 24.91 | 25.09 | 24.52 | 24.76 | 16,577,716 | -0.26(-1.05%) |
Nov 01, 2006 | 25.49 | 25.63 | 24.80 | 25.02 | 21,255,062 | -0.65(-2.53%) |
Oct 31, 2006 | 25.12 | 25.75 | 24.99 | 25.67 | 19,822,984 | +0.44(+1.76%) |
Oct 30, 2006 | 25.00 | 25.38 | 24.92 | 25.22 | 14,086,862 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.01 | 25.41 | 25.51 | 18,124,732 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.28 | 25.71 | 21,844,882 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.18 | 24.55 | 25.90 | 45,969,140 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.73 | 23.40 | 24.47 | 33,707,192 | +1.25(+5.40%) |
Oct 23, 2006 | 23.00 | 23.85 | 22.80 | 23.22 | 35,022,816 | +0.38(+1.67%) |
Oct 20, 2006 | 23.31 | 23.31 | 22.69 | 22.84 | 20,948,180 | -0.48(-2.04%) |
Oct 19, 2006 | 22.97 | 23.33 | 22.65 | 23.31 | 20,687,802 | +0.60(+2.62%) |
Oct 18, 2006 | 23.27 | 23.47 | 22.52 | 22.72 | 18,095,368 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.51 | 22.89 | 23.27 | 17,288,776 | -0.12(-0.51%) |
Oct 16, 2006 | 22.93 | 23.42 | 22.85 | 23.39 | 18,364,442 | +0.61(+2.68%) |
Oct 13, 2006 | 22.11 | 23.11 | 22.11 | 22.78 | 24,542,676 | +0.76(+3.46%) |
Oct 12, 2006 | 21.54 | 22.05 | 21.46 | 22.02 | 15,432,104 | +0.53(+2.47%) |
Oct 11, 2006 | 21.66 | 21.83 | 21.34 | 21.49 | 18,593,312 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,035,976 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.42 | 21.49 | 14,075,519 | -0.47(-2.13%) |
Oct 06, 2006 | 21.89 | 22.06 | 21.54 | 21.96 | 13,485,699 | +0.01(+0.04%) |
Oct 05, 2006 | 21.70 | 22.01 | 21.52 | 21.96 | 20,504,554 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.38 | 20.89 | 21.35 | 24,877,916 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.01 | 21.08 | 36,592,012 | -1.02(-4.63%) |
Oct 02, 2006 | 22.45 | 22.76 | 22.04 | 22.11 | 18,800,252 | -0.47(-2.07%) |
Sep 29, 2006 | 22.61 | 22.77 | 22.33 | 22.57 | 25,752,186 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.61 | 32,203,528 | -0.30(-1.32%) |
Sep 27, 2006 | 22.81 | 23.19 | 22.58 | 22.92 | 26,834,278 | +0.36(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,641,438 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.70 | 22.19 | 25,997,188 | -0.19(-0.85%) |
Sep 22, 2006 | 22.65 | 22.66 | 22.26 | 22.38 | 23,421,894 | +0.09(+0.39%) |
Sep 21, 2006 | 22.24 | 22.68 | 22.19 | 22.30 | 19,351,632 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.12 | 22.01 | 22.09 | 28,563,282 | -1.00(-4.33%) |
Sep 19, 2006 | 23.65 | 23.80 | 22.89 | 23.09 | 15,105,687 | -0.56(-2.35%) |
Sep 18, 2006 | 23.30 | 23.81 | 23.12 | 23.65 | 15,163,409 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.22 | 22.83 | 23.03 | 16,180,974 | -0.02(-0.10%) |
Sep 14, 2006 | 23.65 | 23.82 | 22.93 | 23.06 | 13,191,672 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.89 | 23.18 | 23.65 | 17,151,908 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.80 | 22.96 | 23.05 | 27,170,022 | -0.48(-2.02%) |
Sep 11, 2006 | 24.00 | 24.12 | 23.42 | 23.53 | 22,832,326 | -0.91(-3.73%) |
Sep 08, 2006 | 25.15 | 25.31 | 24.41 | 24.44 | 10,284,289 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.73 | 24.97 | 15,442,313 | -0.39(-1.53%) |
Sep 06, 2006 | 25.87 | 25.95 | 25.24 | 25.36 | 15,834,392 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.10 | 13,134,076 | -0.02(-0.09%) |
Sep 01, 2006 | 26.04 | 26.26 | 25.95 | 26.13 | 8,195,722 | +0.25(+0.95%) |
Aug 31, 2006 | 26.18 | 26.42 | 25.87 | 25.88 | 10,870,832 | -0.29(-1.12%) |
Aug 30, 2006 | 26.70 | 26.71 | 26.01 | 26.18 | 11,840,253 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.70 | 25.96 | 26.68 | 11,602,057 | +0.32(+1.20%) |
Aug 28, 2006 | 26.78 | 26.87 | 26.32 | 26.36 | 10,035,380 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.04 | 26.41 | 26.94 | 10,512,907 | +0.59(+2.23%) |
Aug 24, 2006 | 26.38 | 26.49 | 26.07 | 26.35 | 13,893,028 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 26.99 | 26.50 | 26.51 | 7,067,250 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,341,916 | -0.07(-0.26%) |
Aug 21, 2006 | 27.24 | 27.40 | 27.00 | 27.06 | 9,238,367 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.38 | 27.03 | 12,531,023 | +0.40(+1.49%) |
Aug 17, 2006 | 26.54 | 26.64 | 26.20 | 26.64 | 14,154,666 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.11 | 26.53 | 26.85 | 13,765,990 | +0.21(+0.80%) |
Aug 15, 2006 | 26.84 | 26.91 | 26.22 | 26.64 | 13,015,860 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.61 | 26.11 | 26.57 | 16,344,813 | -0.31(-1.15%) |
Aug 11, 2006 | 26.99 | 27.21 | 26.68 | 26.87 | 11,374,321 | -0.12(-0.44%) |
Aug 10, 2006 | 26.70 | 27.02 | 26.52 | 26.99 | 14,299,978 | +0.06(+0.24%) |
Aug 09, 2006 | 26.58 | 27.42 | 26.50 | 26.93 | 22,752,296 | +0.70(+2.66%) |
Aug 08, 2006 | 26.51 | 26.71 | 26.03 | 26.23 | 18,793,572 | -0.27(-1.02%) |
Aug 07, 2006 | 26.46 | 26.83 | 26.10 | 26.50 | 10,969,135 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.84 | 26.08 | 16,274,362 | -0.67(-2.49%) |
Aug 03, 2006 | 26.30 | 27.13 | 26.12 | 26.75 | 16,859,392 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.54 | 26.34 | 26.76 | 23,867,282 | -0.01(-0.03%) |
Aug 01, 2006 | 26.50 | 26.80 | 26.03 | 26.76 | 15,988,778 | +0.29(+1.11%) |
Jul 31, 2006 | 26.14 | 26.69 | 25.88 | 26.47 | 16,185,889 | +0.60(+2.30%) |
Jul 28, 2006 | 25.79 | 26.10 | 25.48 | 25.87 | 15,916,185 | +0.21(+0.80%) |
Jul 27, 2006 | 25.79 | 26.10 | 25.35 | 25.67 | 30,715,620 | +0.28(+1.09%) |
Jul 26, 2006 | 25.27 | 25.55 | 24.64 | 25.39 | 31,780,950 | +0.44(+1.75%) |
Jul 25, 2006 | 25.39 | 25.43 | 24.46 | 24.95 | 23,181,806 | +0.28(+1.13%) |
Jul 24, 2006 | 23.84 | 24.80 | 23.41 | 24.68 | 32,145,680 | +0.84(+3.53%) |
Jul 21, 2006 | 25.31 | 25.54 | 23.42 | 23.84 | 63,074,920 | -2.09(-8.08%) |
Jul 20, 2006 | 27.35 | 27.51 | 25.82 | 25.93 | 19,817,818 | -1.17(-4.30%) |
Jul 19, 2006 | 26.84 | 27.41 | 26.82 | 27.10 | 19,374,822 | +0.08(+0.29%) |
Jul 18, 2006 | 28.22 | 28.35 | 26.44 | 27.02 | 24,669,968 | -0.95(-3.40%) |
Jul 17, 2006 | 28.96 | 29.21 | 27.72 | 27.97 | 20,241,530 | +13.31(+90.80%) |
Jul 14, 2006 | 14.74 | 14.82 | 14.25 | 14.66 | 17,471,016 | +0.03(+0.23%) |
Jul 13, 2006 | 14.91 | 14.96 | 14.57 | 14.63 | 15,675,594 | -0.23(-1.54%) |
Jul 12, 2006 | 14.80 | 15.00 | 14.74 | 14.85 | 23,144,376 | -0.14(-0.93%) |
Jul 11, 2006 | 14.50 | 15.05 | 14.50 | 14.99 | 18,881,038 | +0.58(+4.03%) |
Jul 10, 2006 | 14.49 | 14.67 | 14.32 | 14.41 | 12,167,679 | +0.01(+0.06%) |
Jul 07, 2006 | 14.79 | 14.87 | 14.38 | 14.40 | 13,956,295 | -0.33(-2.24%) |
Jul 06, 2006 | 14.91 | 15.02 | 14.63 | 14.73 | 12,539,215 | -0.18(-1.21%) |
Jul 05, 2006 | 14.80 | 14.99 | 14.50 | 14.91 | 16,637,706 | +0.02(+0.16%) |
Jul 03, 2006 | 14.87 | 14.93 | 14.77 | 14.89 | 4,152,179 | +0.17(+1.15%) |
Jun 30, 2006 | 14.67 | 14.86 | 14.54 | 14.72 | 18,654,436 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.06 | 14.62 | 20,501,782 | +0.62(+4.42%) |
Jun 28, 2006 | 13.97 | 14.14 | 13.79 | 14.00 | 15,022,003 | +0.14(+0.99%) |
Jun 27, 2006 | 14.32 | 14.47 | 13.83 | 13.87 | 21,679,656 | -0.43(-2.98%) |
Jun 26, 2006 | 14.22 | 14.31 | 14.05 | 14.29 | 14,302,373 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,799,370 | +0.06(+0.41%) |
Jun 22, 2006 | 14.29 | 14.42 | 14.09 | 14.18 | 22,498,598 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,213,520 | +0.34(+2.41%) |
Jun 20, 2006 | 14.29 | 14.41 | 13.93 | 13.96 | 18,277,606 | -0.14(-0.97%) |
Jun 19, 2006 | 14.76 | 14.76 | 14.05 | 14.10 | 21,251,912 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.43 | 14.76 | 20,593,784 | +0.02(+0.12%) |
Jun 15, 2006 | 14.23 | 14.81 | 14.18 | 14.75 | 28,540,218 | +0.70(+4.98%) |
Jun 14, 2006 | 13.77 | 14.05 | 13.59 | 14.05 | 24,261,252 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.54 | 30,781,028 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.95 | 13.97 | 19,896,334 | -0.44(-3.03%) |
Jun 09, 2006 | 14.40 | 14.68 | 14.18 | 14.40 | 29,995,106 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,748,744 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,926,028 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,050,638 | -0.17(-1.17%) |
Jun 05, 2006 | 15.38 | 15.40 | 14.69 | 14.73 | 20,264,342 | -0.50(-3.29%) |
Jun 02, 2006 | 15.09 | 15.25 | 15.02 | 15.23 | 17,983,200 | +0.32(+2.17%) |
Jun 01, 2006 | 14.63 | 14.95 | 14.51 | 14.91 | 19,662,422 | +0.11(+0.75%) |
May 31, 2006 | 14.26 | 14.81 | 14.19 | 14.80 | 20,213,930 | +0.53(+3.71%) |
May 30, 2006 | 14.80 | 14.83 | 14.27 | 14.27 | 15,296,748 | -0.34(-2.35%) |
May 26, 2006 | 14.67 | 14.74 | 14.51 | 14.61 | 13,135,336 | -0.03(-0.20%) |
May 25, 2006 | 14.13 | 14.64 | 13.98 | 14.64 | 24,170,762 | +0.75(+5.38%) |
May 24, 2006 | 14.08 | 14.23 | 13.62 | 13.89 | 24,135,978 | -0.21(-1.48%) |
May 23, 2006 | 14.10 | 14.54 | 14.06 | 14.10 | 24,052,294 | +0.14(+1.04%) |
May 22, 2006 | 13.94 | 14.09 | 13.61 | 13.96 | 23,124,462 | -0.13(-0.92%) |
May 19, 2006 | 14.10 | 14.24 | 13.55 | 14.08 | 32,643,498 | -0.02(-0.11%) |
May 18, 2006 | 14.68 | 14.82 | 14.08 | 14.10 | 25,431,062 | -0.53(-3.63%) |
May 17, 2006 | 14.76 | 14.99 | 14.45 | 14.63 | 20,129,994 | -0.25(-1.67%) |
May 16, 2006 | 15.02 | 15.21 | 14.77 | 14.88 | 15,532,676 | -0.05(-0.32%) |
May 15, 2006 | 15.08 | 15.10 | 14.66 | 14.93 | 22,764,018 | -0.36(-2.36%) |
May 12, 2006 | 15.85 | 15.85 | 15.25 | 15.29 | 20,017,322 | -0.59(-3.74%) |
May 11, 2006 | 16.43 | 16.49 | 15.86 | 15.88 | 16,450,426 | -0.43(-2.64%) |
May 10, 2006 | 16.09 | 16.32 | 16.09 | 16.31 | 14,822,372 | +0.09(+0.56%) |
May 09, 2006 | 15.88 | 16.26 | 15.79 | 16.22 | 18,376,666 | +0.35(+2.20%) |
May 08, 2006 | 15.72 | 15.89 | 15.55 | 15.87 | 14,896,225 | +0.07(+0.46%) |
May 05, 2006 | 15.91 | 16.03 | 15.69 | 15.80 | 15,878,754 | -0.05(-0.30%) |
May 04, 2006 | 15.47 | 15.89 | 15.30 | 15.85 | 25,234,202 | +0.16(+1.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.57 | 15.68 | 20,282,994 | -0.37(-2.30%) |
May 02, 2006 | 15.90 | 16.08 | 15.85 | 16.05 | 20,089,412 | +0.26(+1.67%) |