Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.01 | 26.13 | 25.95 | 25.97 | 1,739,553 | -0.07(-0.28%) |
Apr 27, 2007 | 25.99 | 26.13 | 25.82 | 26.04 | 2,487,363 | -0.22(-0.82%) |
Apr 26, 2007 | 26.47 | 26.48 | 26.16 | 26.26 | 1,808,085 | -0.17(-0.63%) |
Apr 25, 2007 | 26.28 | 26.49 | 26.13 | 26.42 | 4,636,807 | -0.01(-0.03%) |
Apr 24, 2007 | 26.57 | 26.58 | 26.42 | 26.43 | 4,248,365 | +0.14(+0.55%) |
Apr 23, 2007 | 26.39 | 26.52 | 26.27 | 26.29 | 4,990,370 | -0.39(-1.45%) |
Apr 20, 2007 | 26.79 | 26.96 | 26.64 | 26.67 | 5,757,460 | +0.11(+0.42%) |
Apr 19, 2007 | 26.61 | 26.77 | 26.52 | 26.56 | 5,716,129 | +0.19(+0.72%) |
Apr 18, 2007 | 26.49 | 26.52 | 26.27 | 26.37 | 2,932,854 | -0.13(-0.47%) |
Apr 17, 2007 | 26.58 | 26.62 | 26.44 | 26.50 | 4,828,608 | +0.06(+0.22%) |
Apr 16, 2007 | 26.42 | 26.52 | 26.21 | 26.44 | 5,922,406 | +0.33(+1.26%) |
Apr 13, 2007 | 26.15 | 26.18 | 25.98 | 26.11 | 6,208,204 | +0.46(+1.80%) |
Apr 12, 2007 | 25.44 | 25.65 | 25.43 | 25.65 | 3,386,322 | +0.51(+2.04%) |
Apr 11, 2007 | 25.26 | 25.26 | 25.06 | 25.14 | 3,030,312 | -0.01(-0.04%) |
Apr 10, 2007 | 25.27 | 25.29 | 25.13 | 25.15 | 1,456,970 | -0.08(-0.30%) |
Apr 09, 2007 | 25.26 | 25.34 | 25.17 | 25.22 | 1,360,033 | -0.05(-0.21%) |
Apr 05, 2007 | 25.08 | 25.30 | 25.04 | 25.28 | 1,528,840 | +0.06(+0.25%) |
Apr 04, 2007 | 24.97 | 25.21 | 24.97 | 25.21 | 1,499,024 | +0.17(+0.66%) |
Apr 03, 2007 | 24.93 | 25.05 | 24.90 | 25.05 | 1,397,561 | +0.24(+0.98%) |
Apr 02, 2007 | 24.83 | 24.86 | 24.70 | 24.80 | 1,511,518 | -0.03(-0.13%) |
Mar 30, 2007 | 24.63 | 24.85 | 24.50 | 24.84 | 7,116,862 | +0.32(+1.30%) |
Mar 29, 2007 | 24.47 | 24.63 | 24.41 | 24.52 | 2,468,635 | +0.23(+0.94%) |
Mar 28, 2007 | 24.44 | 24.53 | 24.29 | 24.29 | 1,840,126 | -0.27(-1.08%) |
Mar 27, 2007 | 24.32 | 24.60 | 24.27 | 24.55 | 2,656,947 | -0.24(-0.96%) |
Mar 26, 2007 | 24.76 | 24.84 | 24.57 | 24.79 | 1,930,306 | +0.14(+0.58%) |
Mar 23, 2007 | 24.79 | 24.84 | 24.54 | 24.65 | 3,458,125 | -0.29(-1.15%) |
Mar 22, 2007 | 24.96 | 25.05 | 24.87 | 24.93 | 2,462,105 | -0.35(-1.37%) |
Mar 21, 2007 | 25.05 | 25.34 | 24.91 | 25.28 | 2,872,778 | +0.28(+1.13%) |
Mar 20, 2007 | 24.62 | 25.04 | 24.62 | 25.00 | 2,984,698 | +0.37(+1.52%) |
Mar 19, 2007 | 24.58 | 24.77 | 24.39 | 24.62 | 2,289,811 | +0.11(+0.44%) |
Mar 16, 2007 | 24.66 | 24.77 | 24.47 | 24.52 | 3,242,805 | -0.08(-0.31%) |
Mar 15, 2007 | 24.48 | 24.73 | 24.45 | 24.59 | 2,883,680 | -0.05(-0.20%) |
Mar 14, 2007 | 24.65 | 24.76 | 24.31 | 24.64 | 3,917,667 | -0.19(-0.76%) |
Mar 13, 2007 | 25.17 | 25.29 | 24.72 | 24.83 | 5,836,116 | -0.34(-1.34%) |
Mar 12, 2007 | 25.10 | 25.19 | 24.94 | 25.17 | 2,383,931 | +0.18(+0.74%) |
Mar 09, 2007 | 25.09 | 25.10 | 24.88 | 24.98 | 3,610,163 | -0.02(-0.07%) |
Mar 08, 2007 | 24.98 | 25.21 | 24.92 | 25.00 | 5,337,479 | +0.25(+1.02%) |
Mar 07, 2007 | 24.61 | 24.84 | 24.58 | 24.75 | 2,111,584 | +0.04(+0.15%) |
Mar 06, 2007 | 24.41 | 24.74 | 24.38 | 24.71 | 3,284,414 | +0.46(+1.89%) |
Mar 05, 2007 | 24.24 | 24.48 | 24.20 | 24.26 | 3,813,756 | -0.29(-1.17%) |
Mar 02, 2007 | 24.59 | 24.85 | 24.48 | 24.54 | 4,373,360 | -0.57(-2.26%) |
Mar 01, 2007 | 25.08 | 25.27 | 24.97 | 25.11 | 4,076,899 | -0.12(-0.48%) |
Feb 28, 2007 | 25.27 | 25.55 | 25.19 | 25.23 | 7,036,314 | +0.20(+0.79%) |
Feb 27, 2007 | 25.37 | 25.49 | 24.72 | 25.03 | 3,914,774 | -0.54(-2.13%) |
Feb 26, 2007 | 25.72 | 25.77 | 25.51 | 25.58 | 2,736,397 | -0.00(-0.02%) |
Feb 23, 2007 | 25.50 | 25.64 | 25.44 | 25.58 | 3,239,913 | +0.25(+0.99%) |
Feb 22, 2007 | 25.37 | 25.49 | 25.30 | 25.33 | 3,187,179 | -0.33(-1.30%) |
Feb 21, 2007 | 25.72 | 25.86 | 25.59 | 25.66 | 4,001,107 | -0.40(-1.55%) |
Feb 20, 2007 | 26.17 | 26.25 | 26.05 | 26.07 | 5,145,234 | +0.10(+0.38%) |
Feb 16, 2007 | 26.11 | 26.13 | 25.84 | 25.97 | 3,368,967 | +0.06(+0.23%) |
Feb 15, 2007 | 26.07 | 26.13 | 25.66 | 25.91 | 3,803,744 | -0.32(-1.23%) |
Feb 14, 2007 | 25.99 | 26.40 | 25.98 | 26.23 | 8,815,597 | +0.25(+0.95%) |
Feb 13, 2007 | 25.77 | 26.05 | 25.75 | 25.99 | 7,002,845 | +0.49(+1.90%) |
Feb 12, 2007 | 25.68 | 25.68 | 25.34 | 25.50 | 3,931,246 | +0.16(+0.64%) |
Feb 09, 2007 | 25.46 | 25.53 | 25.33 | 25.34 | 5,139,671 | +0.24(+0.97%) |
Feb 08, 2007 | 25.20 | 25.22 | 25.03 | 25.10 | 5,714,850 | +0.22(+0.89%) |
Feb 07, 2007 | 24.81 | 24.90 | 24.74 | 24.88 | 2,813,813 | -0.09(-0.38%) |
Feb 06, 2007 | 25.02 | 25.06 | 24.89 | 24.97 | 2,659,617 | +0.19(+0.76%) |
Feb 05, 2007 | 24.73 | 24.85 | 24.66 | 24.78 | 3,814,647 | -0.30(-1.20%) |
Feb 02, 2007 | 25.08 | 25.17 | 24.95 | 25.08 | 5,137,001 | +0.49(+2.01%) |
Feb 01, 2007 | 24.62 | 24.82 | 24.54 | 24.59 | 4,388,713 | +0.26(+1.07%) |
Jan 31, 2007 | 24.17 | 24.35 | 24.04 | 24.33 | 3,305,552 | -0.21(-0.86%) |
Jan 30, 2007 | 24.48 | 24.58 | 24.44 | 24.54 | 2,966,230 | +0.04(+0.15%) |
Jan 29, 2007 | 24.48 | 24.62 | 24.47 | 24.50 | 1,932,689 | -0.04(-0.16%) |
Jan 26, 2007 | 24.59 | 24.59 | 24.40 | 24.54 | 3,144,235 | -0.11(-0.44%) |
Jan 25, 2007 | 24.94 | 24.95 | 24.62 | 24.65 | 5,788,722 | -0.35(-1.40%) |
Jan 24, 2007 | 24.88 | 25.05 | 24.88 | 25.00 | 1,839,681 | +0.02(+0.09%) |
Jan 23, 2007 | 24.91 | 25.15 | 24.89 | 24.98 | 2,791,563 | -0.00(-0.02%) |
Jan 22, 2007 | 25.11 | 25.16 | 24.93 | 24.98 | 3,989,759 | -0.16(-0.64%) |
Jan 19, 2007 | 25.05 | 25.20 | 25.04 | 25.15 | 3,605,046 | +0.09(+0.36%) |
Jan 18, 2007 | 25.20 | 25.22 | 24.97 | 25.06 | 5,243,359 | +0.23(+0.94%) |
Jan 17, 2007 | 24.85 | 24.93 | 24.72 | 24.82 | 4,643,482 | +0.31(+1.27%) |
Jan 16, 2007 | 24.67 | 24.67 | 24.46 | 24.51 | 4,823,267 | +0.36(+1.47%) |
Jan 12, 2007 | 24.08 | 24.22 | 24.05 | 24.16 | 3,878,728 | +0.31(+1.28%) |
Jan 11, 2007 | 23.75 | 23.92 | 23.70 | 23.85 | 2,538,573 | +0.15(+0.64%) |
Jan 10, 2007 | 23.64 | 23.73 | 23.57 | 23.70 | 2,227,287 | +0.03(+0.11%) |
Jan 09, 2007 | 23.80 | 23.81 | 23.61 | 23.67 | 3,140,898 | +0.00(+0.02%) |
Jan 08, 2007 | 23.77 | 23.82 | 23.63 | 23.67 | 3,515,821 | -0.58(-2.41%) |
Jan 05, 2007 | 24.43 | 24.46 | 24.08 | 24.25 | 2,466,481 | -0.34(-1.39%) |
Jan 04, 2007 | 24.48 | 24.70 | 24.44 | 24.59 | 5,616,057 | +0.41(+1.69%) |
Jan 03, 2007 | 24.17 | 24.32 | 24.11 | 24.18 | 4,640,367 | +0.47(+1.99%) |
Dec 29, 2006 | 23.68 | 23.76 | 23.59 | 23.71 | 1,065,582 | +0.10(+0.42%) |
Dec 28, 2006 | 23.66 | 23.71 | 23.54 | 23.61 | 1,074,482 | -0.05(-0.19%) |
Dec 27, 2006 | 23.71 | 23.72 | 23.59 | 23.66 | 1,624,073 | +0.13(+0.54%) |
Dec 26, 2006 | 23.55 | 23.58 | 23.43 | 23.53 | 791,232 | -0.01(-0.06%) |
Dec 22, 2006 | 23.35 | 23.64 | 23.33 | 23.55 | 1,560,881 | +0.11(+0.48%) |
Dec 21, 2006 | 23.29 | 23.51 | 23.29 | 23.43 | 1,579,571 | -0.07(-0.29%) |
Dec 20, 2006 | 23.51 | 23.60 | 23.41 | 23.50 | 1,778,492 | -0.06(-0.25%) |
Dec 19, 2006 | 23.50 | 23.57 | 23.38 | 23.56 | 1,460,530 | +0.06(+0.25%) |
Dec 18, 2006 | 23.64 | 23.64 | 23.43 | 23.50 | 2,567,277 | +0.16(+0.69%) |
Dec 15, 2006 | 23.63 | 23.64 | 23.28 | 23.34 | 3,606,381 | -0.37(-1.57%) |
Dec 14, 2006 | 23.75 | 23.78 | 23.67 | 23.71 | 1,770,037 | -0.07(-0.28%) |
Dec 13, 2006 | 23.68 | 23.80 | 23.64 | 23.78 | 2,047,502 | -0.04(-0.17%) |
Dec 12, 2006 | 23.71 | 23.86 | 23.65 | 23.82 | 2,240,415 | +0.26(+1.09%) |
Dec 11, 2006 | 23.56 | 23.58 | 23.48 | 23.56 | 1,942,924 | -0.04(-0.17%) |
Dec 08, 2006 | 23.57 | 23.71 | 23.53 | 23.60 | 3,704,283 | -0.01(-0.06%) |
Dec 07, 2006 | 23.71 | 23.75 | 23.60 | 23.62 | 2,600,430 | +0.06(+0.27%) |
Dec 06, 2006 | 23.65 | 23.69 | 23.53 | 23.55 | 3,306,220 | -0.18(-0.78%) |
Dec 05, 2006 | 23.66 | 23.81 | 23.65 | 23.74 | 3,653,107 | -0.23(-0.96%) |
Dec 04, 2006 | 23.87 | 24.08 | 23.68 | 23.97 | 4,261,217 | -0.18(-0.74%) |
Dec 01, 2006 | 23.97 | 24.15 | 23.87 | 24.15 | 3,562,102 | +0.27(+1.13%) |
Nov 30, 2006 | 24.11 | 24.11 | 23.84 | 23.88 | 2,064,857 | -0.05(-0.23%) |
Nov 29, 2006 | 24.04 | 24.10 | 23.82 | 23.93 | 6,274,008 | +0.62(+2.68%) |
Nov 28, 2006 | 23.36 | 23.44 | 23.16 | 23.31 | 2,776,877 | +0.17(+0.74%) |
Nov 27, 2006 | 23.29 | 23.31 | 23.09 | 23.14 | 2,104,019 | -0.08(-0.33%) |
Nov 24, 2006 | 23.24 | 23.33 | 23.19 | 23.21 | 816,152 | +0.04(+0.19%) |
Nov 22, 2006 | 23.12 | 23.19 | 23.00 | 23.17 | 3,170,936 | +0.06(+0.27%) |
Nov 21, 2006 | 23.29 | 23.29 | 23.06 | 23.11 | 2,480,722 | -0.25(-1.06%) |
Nov 20, 2006 | 23.29 | 23.46 | 23.29 | 23.35 | 3,344,268 | -0.02(-0.08%) |
Nov 17, 2006 | 23.26 | 23.43 | 23.25 | 23.37 | 3,203,867 | +0.01(+0.06%) |
Nov 16, 2006 | 23.19 | 23.37 | 23.15 | 23.36 | 2,280,466 | +0.19(+0.81%) |
Nov 15, 2006 | 23.13 | 23.28 | 23.04 | 23.17 | 5,303,881 | -0.20(-0.87%) |
Nov 14, 2006 | 23.24 | 23.44 | 23.08 | 23.37 | 4,472,153 | +0.09(+0.41%) |
Nov 13, 2006 | 23.21 | 23.42 | 23.19 | 23.28 | 2,632,916 | -0.08(-0.33%) |
Nov 10, 2006 | 23.32 | 23.45 | 23.20 | 23.35 | 5,000,160 | +0.21(+0.89%) |
Nov 09, 2006 | 23.69 | 23.74 | 23.06 | 23.15 | 6,772,422 | -0.80(-3.32%) |
Nov 08, 2006 | 23.92 | 24.04 | 23.88 | 23.94 | 3,745,670 | -0.42(-1.73%) |
Nov 07, 2006 | 24.40 | 24.49 | 24.31 | 24.36 | 3,210,320 | +0.21(+0.86%) |
Nov 06, 2006 | 24.05 | 24.18 | 23.98 | 24.16 | 1,814,760 | +0.20(+0.84%) |
Nov 03, 2006 | 24.08 | 24.09 | 23.91 | 23.95 | 1,881,067 | -0.28(-1.17%) |
Nov 02, 2006 | 24.31 | 24.35 | 24.15 | 24.24 | 5,581,791 | +0.43(+1.79%) |
Nov 01, 2006 | 23.89 | 23.92 | 23.74 | 23.81 | 3,459,082 | -0.12(-0.51%) |
Oct 31, 2006 | 24.06 | 24.08 | 23.77 | 23.93 | 3,537,849 | +0.02(+0.08%) |
Oct 30, 2006 | 23.87 | 24.07 | 23.74 | 23.91 | 5,209,983 | -0.03(-0.13%) |
Oct 27, 2006 | 24.21 | 24.21 | 23.90 | 23.95 | 8,758,068 | -0.71(-2.86%) |
Oct 26, 2006 | 24.53 | 24.66 | 24.37 | 24.65 | 6,195,018 | -0.57(-2.25%) |
Oct 25, 2006 | 25.54 | 25.56 | 25.18 | 25.22 | 5,168,820 | +0.22(+0.86%) |
Oct 24, 2006 | 25.02 | 25.10 | 24.97 | 25.00 | 3,108,857 | -0.18(-0.71%) |
Oct 23, 2006 | 25.01 | 25.20 | 25.01 | 25.18 | 1,471,878 | -0.08(-0.30%) |
Oct 20, 2006 | 25.10 | 25.27 | 24.99 | 25.26 | 1,936,916 | +0.11(+0.43%) |
Oct 19, 2006 | 25.17 | 25.34 | 25.03 | 25.15 | 3,640,647 | +0.35(+1.40%) |
Oct 18, 2006 | 24.74 | 24.86 | 24.70 | 24.80 | 2,177,668 | +0.14(+0.56%) |
Oct 17, 2006 | 24.77 | 24.77 | 24.59 | 24.66 | 2,073,758 | +0.21(+0.85%) |
Oct 16, 2006 | 24.51 | 24.53 | 24.39 | 24.46 | 3,336,926 | +0.19(+0.78%) |
Oct 13, 2006 | 24.33 | 24.36 | 24.20 | 24.27 | 2,950,432 | -0.12(-0.50%) |
Oct 12, 2006 | 24.47 | 24.54 | 24.32 | 24.39 | 5,635,193 | -0.05(-0.18%) |
Oct 11, 2006 | 24.33 | 24.55 | 24.30 | 24.44 | 2,241,750 | +0.11(+0.46%) |
Oct 10, 2006 | 24.42 | 24.42 | 24.25 | 24.32 | 1,626,965 | -0.09(-0.39%) |
Oct 09, 2006 | 24.48 | 24.52 | 24.32 | 24.42 | 2,601,320 | +0.01(+0.04%) |
Oct 06, 2006 | 24.25 | 24.57 | 24.27 | 24.41 | 2,055,735 | +0.16(+0.67%) |
Oct 05, 2006 | 24.30 | 24.35 | 24.17 | 24.25 | 2,798,016 | -0.43(-1.73%) |
Oct 04, 2006 | 24.51 | 24.70 | 24.48 | 24.67 | 1,829,446 | -0.06(-0.25%) |
Oct 03, 2006 | 24.59 | 24.79 | 24.54 | 24.74 | 3,482,445 | +0.33(+1.34%) |
Oct 02, 2006 | 24.25 | 24.53 | 24.21 | 24.41 | 2,886,573 | +0.49(+2.03%) |
Sep 29, 2006 | 23.89 | 24.07 | 23.77 | 23.92 | 3,148,240 | -0.14(-0.60%) |
Sep 28, 2006 | 24.06 | 24.08 | 23.95 | 24.07 | 2,349,443 | -0.11(-0.45%) |
Sep 27, 2006 | 24.25 | 24.39 | 24.10 | 24.17 | 2,768,200 | -0.27(-1.12%) |
Sep 26, 2006 | 24.32 | 24.47 | 24.26 | 24.45 | 3,373,194 | +0.04(+0.17%) |
Sep 25, 2006 | 24.36 | 24.48 | 24.15 | 24.41 | 4,227,173 | +0.14(+0.59%) |
Sep 22, 2006 | 24.30 | 24.38 | 24.16 | 24.26 | 2,867,660 | -0.00(-0.02%) |
Sep 21, 2006 | 24.45 | 24.46 | 24.22 | 24.27 | 3,432,158 | -0.02(-0.09%) |
Sep 20, 2006 | 24.29 | 24.38 | 24.27 | 24.29 | 3,518,491 | -0.12(-0.50%) |
Sep 19, 2006 | 24.46 | 24.46 | 24.25 | 24.41 | 4,652,828 | -0.57(-2.27%) |
Sep 18, 2006 | 24.84 | 25.01 | 24.71 | 24.98 | 2,973,573 | +0.10(+0.42%) |
Sep 15, 2006 | 24.72 | 25.27 | 24.60 | 24.88 | 7,609,713 | -0.02(-0.09%) |
Sep 14, 2006 | 24.91 | 25.01 | 24.84 | 24.90 | 1,652,998 | -0.18(-0.72%) |
Sep 13, 2006 | 25.07 | 25.14 | 24.86 | 25.08 | 1,703,062 | -0.30(-1.17%) |
Sep 12, 2006 | 25.17 | 25.41 | 25.11 | 25.37 | 2,244,643 | +0.54(+2.19%) |
Sep 11, 2006 | 24.71 | 24.88 | 24.53 | 24.83 | 1,379,761 | +0.08(+0.31%) |
Sep 08, 2006 | 24.68 | 24.79 | 24.61 | 24.75 | 1,625,630 | +0.14(+0.58%) |
Sep 07, 2006 | 24.66 | 24.84 | 24.59 | 24.61 | 1,495,241 | -0.40(-1.60%) |
Sep 06, 2006 | 25.07 | 25.11 | 24.96 | 25.01 | 1,308,114 | -0.36(-1.40%) |
Sep 05, 2006 | 25.19 | 25.44 | 25.16 | 25.37 | 1,691,492 | -0.14(-0.56%) |
Sep 01, 2006 | 25.44 | 25.60 | 25.40 | 25.51 | 1,439,837 | -0.01(-0.04%) |
Aug 31, 2006 | 25.53 | 25.59 | 25.39 | 25.52 | 1,939,586 | -0.10(-0.40%) |
Aug 30, 2006 | 25.58 | 25.66 | 25.49 | 25.62 | 3,409,018 | +0.54(+2.17%) |
Aug 29, 2006 | 25.02 | 25.10 | 24.89 | 25.08 | 2,976,021 | +0.32(+1.31%) |
Aug 28, 2006 | 24.57 | 24.81 | 24.56 | 24.75 | 1,450,073 | +0.24(+0.97%) |
Aug 25, 2006 | 24.40 | 24.59 | 24.39 | 24.52 | 1,870,832 | -0.15(-0.60%) |
Aug 24, 2006 | 24.66 | 24.73 | 24.55 | 24.66 | 3,127,325 | +0.44(+1.80%) |
Aug 23, 2006 | 24.36 | 24.46 | 24.20 | 24.23 | 2,103,129 | -0.12(-0.50%) |
Aug 22, 2006 | 24.22 | 24.45 | 24.20 | 24.35 | 4,154,414 | -0.13(-0.55%) |
Aug 21, 2006 | 24.66 | 24.66 | 24.46 | 24.48 | 4,050,281 | +0.02(+0.07%) |
Aug 18, 2006 | 24.50 | 24.54 | 24.39 | 24.47 | 2,555,484 | -0.19(-0.78%) |
Aug 17, 2006 | 24.82 | 24.86 | 24.56 | 24.66 | 1,773,819 | -0.34(-1.37%) |
Aug 16, 2006 | 24.90 | 25.12 | 24.88 | 25.00 | 2,692,548 | +0.05(+0.22%) |
Aug 15, 2006 | 25.08 | 25.08 | 24.92 | 24.95 | 2,021,469 | +0.18(+0.74%) |
Aug 14, 2006 | 24.74 | 24.99 | 24.74 | 24.76 | 1,880,622 | +0.03(+0.11%) |
Aug 11, 2006 | 24.66 | 24.76 | 24.63 | 24.74 | 1,372,418 | -0.03(-0.11%) |
Aug 10, 2006 | 24.51 | 24.78 | 24.46 | 24.76 | 1,879,955 | +0.25(+1.03%) |
Aug 09, 2006 | 24.59 | 24.71 | 24.51 | 24.51 | 1,612,057 | +0.12(+0.50%) |
Aug 08, 2006 | 24.36 | 24.46 | 24.29 | 24.39 | 2,139,175 | +0.04(+0.18%) |
Aug 07, 2006 | 24.47 | 24.54 | 24.30 | 24.35 | 2,052,397 | -0.22(-0.88%) |
Aug 04, 2006 | 24.60 | 24.76 | 24.53 | 24.56 | 1,853,477 | +0.34(+1.41%) |
Aug 03, 2006 | 24.11 | 24.26 | 24.04 | 24.22 | 2,442,896 | +0.04(+0.17%) |
Aug 02, 2006 | 24.17 | 24.27 | 24.06 | 24.18 | 4,008,894 | -0.44(-1.79%) |
Aug 01, 2006 | 24.55 | 24.72 | 24.42 | 24.62 | 2,882,568 | -0.25(-0.99%) |
Jul 31, 2006 | 24.91 | 25.00 | 24.83 | 24.87 | 1,930,019 | -0.13(-0.52%) |
Jul 28, 2006 | 24.87 | 25.11 | 24.86 | 25.00 | 1,896,198 | +0.15(+0.62%) |
Jul 27, 2006 | 24.79 | 24.96 | 24.69 | 24.84 | 2,965,118 | -0.34(-1.36%) |
Jul 26, 2006 | 25.08 | 25.20 | 24.83 | 25.19 | 4,841,290 | -0.39(-1.53%) |
Jul 25, 2006 | 25.55 | 25.70 | 25.25 | 25.58 | 3,096,174 | +0.39(+1.55%) |
Jul 24, 2006 | 24.79 | 25.29 | 24.77 | 25.19 | 5,544,633 | +0.31(+1.25%) |
Jul 21, 2006 | 25.02 | 25.08 | 24.87 | 24.88 | 2,061,297 | +0.20(+0.80%) |
Jul 20, 2006 | 24.89 | 24.93 | 24.67 | 24.68 | 1,948,264 | -0.10(-0.42%) |
Jul 19, 2006 | 24.22 | 24.85 | 24.21 | 24.78 | 2,352,558 | +0.18(+0.73%) |
Jul 18, 2006 | 24.60 | 24.62 | 24.44 | 24.60 | 2,374,809 | +0.32(+1.31%) |
Jul 17, 2006 | 24.15 | 24.36 | 24.08 | 24.28 | 1,908,658 | -0.02(-0.07%) |
Jul 14, 2006 | 24.35 | 24.50 | 24.19 | 24.30 | 2,290,256 | -0.17(-0.70%) |
Jul 13, 2006 | 24.64 | 24.68 | 24.44 | 24.47 | 3,423,703 | -0.36(-1.45%) |
Jul 12, 2006 | 25.06 | 25.11 | 24.79 | 24.83 | 2,513,653 | -0.54(-2.14%) |
Jul 11, 2006 | 25.39 | 25.44 | 25.10 | 25.37 | 2,768,867 | -0.07(-0.26%) |
Jul 10, 2006 | 25.39 | 25.53 | 25.30 | 25.44 | 1,760,469 | -0.11(-0.42%) |
Jul 07, 2006 | 25.52 | 25.65 | 25.46 | 25.55 | 1,649,216 | +0.21(+0.82%) |
Jul 06, 2006 | 25.39 | 25.50 | 25.25 | 25.34 | 1,680,589 | +0.37(+1.49%) |
Jul 05, 2006 | 24.72 | 25.00 | 24.67 | 24.97 | 1,888,410 | -0.15(-0.61%) |
Jul 03, 2006 | 25.11 | 25.22 | 25.02 | 25.12 | 927,851 | +0.05(+0.18%) |
Jun 30, 2006 | 24.99 | 25.23 | 24.97 | 25.08 | 2,747,062 | +0.38(+1.53%) |
Jun 29, 2006 | 24.21 | 24.71 | 24.16 | 24.70 | 2,399,507 | +0.61(+2.54%) |
Jun 28, 2006 | 24.00 | 24.12 | 23.93 | 24.09 | 1,162,150 | +0.17(+0.71%) |
Jun 27, 2006 | 24.14 | 24.21 | 23.83 | 23.92 | 1,605,827 | -0.34(-1.41%) |
Jun 26, 2006 | 24.14 | 24.29 | 24.03 | 24.26 | 2,019,466 | -0.07(-0.28%) |
Jun 23, 2006 | 24.17 | 24.43 | 24.14 | 24.33 | 1,302,329 | -0.12(-0.50%) |
Jun 22, 2006 | 24.48 | 24.62 | 24.37 | 24.45 | 1,689,712 | -0.23(-0.93%) |
Jun 21, 2006 | 24.70 | 24.79 | 24.61 | 24.68 | 3,467,537 | +0.19(+0.77%) |
Jun 20, 2006 | 24.47 | 24.62 | 24.38 | 24.49 | 1,622,738 | +0.20(+0.83%) |
Jun 19, 2006 | 24.28 | 24.33 | 24.08 | 24.29 | 2,447,346 | +0.09(+0.37%) |
Jun 16, 2006 | 24.16 | 24.33 | 24.07 | 24.20 | 2,355,228 | -0.34(-1.37%) |
Jun 15, 2006 | 24.38 | 24.53 | 24.17 | 24.53 | 4,981,247 | +0.09(+0.37%) |
Jun 14, 2006 | 24.52 | 24.61 | 24.32 | 24.44 | 3,015,182 | +0.02(+0.07%) |
Jun 13, 2006 | 24.28 | 24.50 | 24.20 | 24.43 | 2,210,822 | +0.13(+0.54%) |
Jun 12, 2006 | 24.52 | 24.59 | 24.28 | 24.30 | 2,026,809 | -0.27(-1.08%) |
Jun 09, 2006 | 24.70 | 24.84 | 24.55 | 24.56 | 2,811,811 | -0.34(-1.35%) |
Jun 08, 2006 | 24.79 | 24.96 | 24.49 | 24.90 | 3,893,191 | -0.27(-1.07%) |
Jun 07, 2006 | 25.29 | 25.46 | 25.14 | 25.17 | 5,131,216 | +0.23(+0.92%) |
Jun 06, 2006 | 25.13 | 25.15 | 24.82 | 24.94 | 2,102,684 | -0.14(-0.56%) |
Jun 05, 2006 | 25.17 | 25.33 | 25.03 | 25.08 | 4,484,390 | -0.09(-0.34%) |
Jun 02, 2006 | 25.03 | 25.24 | 25.01 | 25.16 | 3,610,386 | +0.00(+0.02%) |
Jun 01, 2006 | 24.62 | 25.17 | 24.61 | 25.16 | 1,847,691 | +0.31(+1.23%) |
May 31, 2006 | 24.99 | 24.99 | 24.72 | 24.85 | 2,395,502 | +0.12(+0.49%) |
May 30, 2006 | 24.94 | 25.13 | 24.68 | 24.73 | 1,929,796 | -0.29(-1.15%) |
May 26, 2006 | 24.86 | 25.12 | 24.81 | 25.02 | 2,423,760 | +0.00(+0.00%) |
May 25, 2006 | 24.93 | 25.02 | 24.74 | 25.02 | 2,544,136 | +0.30(+1.20%) |
May 24, 2006 | 24.82 | 24.91 | 24.42 | 24.72 | 4,636,362 | -0.39(-1.54%) |
May 23, 2006 | 24.99 | 25.22 | 24.89 | 25.11 | 3,181,171 | +0.00(+0.02%) |
May 22, 2006 | 25.24 | 25.36 | 24.88 | 25.10 | 3,454,631 | -0.26(-1.03%) |
May 19, 2006 | 25.26 | 25.43 | 25.08 | 25.37 | 2,162,983 | -0.08(-0.30%) |
May 18, 2006 | 25.68 | 25.71 | 25.44 | 25.44 | 1,860,152 | -0.16(-0.63%) |
May 17, 2006 | 25.90 | 26.16 | 25.49 | 25.60 | 4,464,142 | -0.63(-2.42%) |
May 16, 2006 | 26.07 | 26.25 | 25.98 | 26.24 | 4,261,662 | +0.58(+2.28%) |
May 15, 2006 | 25.55 | 25.84 | 25.49 | 25.65 | 2,172,105 | +0.04(+0.14%) |
May 12, 2006 | 25.86 | 26.04 | 25.57 | 25.62 | 2,690,100 | +0.00(+0.02%) |
May 11, 2006 | 25.69 | 25.81 | 25.59 | 25.61 | 2,503,417 | -0.08(-0.31%) |
May 10, 2006 | 25.89 | 25.94 | 25.65 | 25.69 | 3,126,880 | -0.32(-1.23%) |
May 09, 2006 | 26.07 | 26.17 | 25.97 | 26.01 | 2,570,837 | +0.35(+1.37%) |
May 08, 2006 | 25.55 | 25.74 | 25.55 | 25.66 | 1,987,648 | -0.13(-0.51%) |
May 05, 2006 | 25.81 | 25.85 | 25.64 | 25.79 | 1,983,865 | +0.18(+0.72%) |
May 04, 2006 | 25.54 | 25.65 | 25.50 | 25.61 | 2,826,274 | +0.04(+0.14%) |
May 03, 2006 | 25.46 | 25.68 | 25.45 | 25.57 | 2,576,177 | -0.06(-0.25%) |
May 02, 2006 | 25.55 | 25.72 | 25.55 | 25.64 | 2,688,987 | +0.20(+0.78%) |