Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.32 | 25.58 | 24.93 | 25.00 | 23,884,586 | -0.32(-1.25%) |
Apr 27, 2007 | 25.28 | 25.47 | 25.13 | 25.32 | 18,911,964 | -0.17(-0.66%) |
Apr 26, 2007 | 25.96 | 25.97 | 25.44 | 25.49 | 33,948,720 | -0.57(-2.20%) |
Apr 25, 2007 | 26.31 | 26.34 | 25.32 | 26.06 | 32,702,204 | +0.24(+0.92%) |
Apr 24, 2007 | 26.29 | 26.40 | 25.47 | 25.82 | 35,096,908 | -0.37(-1.42%) |
Apr 23, 2007 | 26.11 | 26.60 | 26.06 | 26.19 | 24,148,798 | +0.13(+0.50%) |
Apr 20, 2007 | 26.28 | 26.28 | 25.93 | 26.06 | 22,916,516 | +0.32(+1.26%) |
Apr 19, 2007 | 25.75 | 25.89 | 25.41 | 25.74 | 28,859,222 | -0.38(-1.44%) |
Apr 18, 2007 | 26.13 | 26.69 | 26.08 | 26.12 | 34,999,600 | -0.44(-1.67%) |
Apr 17, 2007 | 26.37 | 26.81 | 26.34 | 26.56 | 26,944,180 | +0.09(+0.32%) |
Apr 16, 2007 | 26.34 | 26.60 | 26.13 | 26.47 | 31,873,228 | -0.02(-0.08%) |
Apr 13, 2007 | 26.17 | 26.56 | 25.91 | 26.50 | 29,842,422 | +0.49(+1.89%) |
Apr 12, 2007 | 25.95 | 26.12 | 25.65 | 26.01 | 32,499,472 | -0.03(-0.11%) |
Apr 11, 2007 | 26.47 | 26.56 | 25.88 | 26.03 | 52,045,284 | -0.20(-0.75%) |
Apr 10, 2007 | 25.96 | 26.42 | 25.90 | 26.23 | 52,916,384 | +0.55(+2.15%) |
Apr 09, 2007 | 25.35 | 25.78 | 25.32 | 25.68 | 23,962,730 | +0.53(+2.09%) |
Apr 05, 2007 | 25.16 | 25.50 | 25.07 | 25.16 | 27,811,262 | -0.01(-0.04%) |
Apr 04, 2007 | 25.13 | 25.26 | 24.77 | 25.17 | 33,987,236 | +0.07(+0.30%) |
Apr 03, 2007 | 25.06 | 25.35 | 24.94 | 25.09 | 30,873,422 | +0.25(+1.00%) |
Apr 02, 2007 | 24.75 | 24.92 | 24.43 | 24.84 | 31,650,136 | +0.20(+0.82%) |
Mar 30, 2007 | 24.57 | 25.01 | 24.54 | 24.64 | 36,932,724 | +0.31(+1.29%) |
Mar 29, 2007 | 24.38 | 24.70 | 24.01 | 24.33 | 45,392,064 | +0.42(+1.78%) |
Mar 28, 2007 | 24.20 | 24.20 | 23.73 | 23.91 | 30,730,078 | -0.19(-0.79%) |
Mar 27, 2007 | 24.11 | 24.17 | 23.64 | 24.10 | 58,232,724 | +0.01(+0.03%) |
Mar 26, 2007 | 23.53 | 24.24 | 23.30 | 24.09 | 76,604,272 | +0.89(+3.85%) |
Mar 23, 2007 | 22.88 | 23.25 | 22.82 | 23.19 | 125,807,760 | +0.15(+0.63%) |
Mar 22, 2007 | 23.45 | 23.70 | 23.03 | 23.05 | 44,210,884 | -0.25(-1.05%) |
Mar 21, 2007 | 23.33 | 23.37 | 22.66 | 23.29 | 34,413,436 | +0.08(+0.34%) |
Mar 20, 2007 | 23.18 | 23.56 | 23.01 | 23.22 | 34,167,256 | -0.03(-0.13%) |
Mar 19, 2007 | 23.02 | 23.51 | 22.35 | 23.25 | 54,194,448 | +0.64(+2.85%) |
Mar 16, 2007 | 22.48 | 23.04 | 22.27 | 22.60 | 33,266,312 | +0.20(+0.91%) |
Mar 15, 2007 | 21.38 | 22.59 | 21.27 | 22.40 | 48,839,112 | +1.41(+6.70%) |
Mar 14, 2007 | 20.87 | 21.17 | 20.15 | 20.99 | 37,256,048 | +0.13(+0.64%) |
Mar 13, 2007 | 21.57 | 21.93 | 20.85 | 20.86 | 18,531,364 | -0.71(-3.31%) |
Mar 12, 2007 | 21.13 | 21.87 | 20.96 | 21.57 | 25,379,184 | +0.45(+2.12%) |
Mar 09, 2007 | 21.70 | 21.70 | 20.94 | 21.12 | 23,849,456 | -0.34(-1.58%) |
Mar 08, 2007 | 21.36 | 21.95 | 21.22 | 21.46 | 28,877,898 | +0.54(+2.60%) |
Mar 07, 2007 | 20.73 | 21.22 | 20.58 | 20.92 | 14,667,397 | +0.28(+1.35%) |
Mar 06, 2007 | 20.36 | 20.77 | 20.23 | 20.64 | 15,240,260 | +0.87(+4.43%) |
Mar 05, 2007 | 19.86 | 20.34 | 19.55 | 19.77 | 26,595,060 | -0.57(-2.82%) |
Mar 02, 2007 | 20.84 | 21.21 | 20.30 | 20.34 | 22,295,278 | -0.59(-2.83%) |
Mar 01, 2007 | 20.85 | 21.35 | 20.53 | 20.93 | 20,353,470 | -0.44(-2.07%) |
Feb 28, 2007 | 20.89 | 21.43 | 20.39 | 21.37 | 29,697,938 | +0.62(+2.98%) |
Feb 27, 2007 | 22.17 | 22.32 | 20.57 | 20.76 | 39,198,648 | -2.30(-9.96%) |
Feb 26, 2007 | 22.72 | 23.08 | 22.46 | 23.05 | 29,367,974 | +0.75(+3.35%) |
Feb 23, 2007 | 22.27 | 22.52 | 22.18 | 22.30 | 13,650,066 | +0.13(+0.59%) |
Feb 22, 2007 | 22.01 | 22.37 | 21.94 | 22.17 | 19,196,152 | +0.40(+1.85%) |
Feb 21, 2007 | 21.03 | 21.87 | 20.98 | 21.77 | 16,841,860 | +0.75(+3.58%) |
Feb 20, 2007 | 21.18 | 21.27 | 20.94 | 21.02 | 8,978,546 | -0.41(-1.91%) |
Feb 16, 2007 | 21.31 | 21.64 | 21.26 | 21.43 | 10,216,263 | -0.10(-0.48%) |
Feb 15, 2007 | 21.48 | 21.82 | 21.30 | 21.53 | 23,679,650 | +0.45(+2.14%) |
Feb 14, 2007 | 21.00 | 21.24 | 20.68 | 21.08 | 25,118,770 | +0.16(+0.78%) |
Feb 13, 2007 | 20.16 | 21.02 | 20.11 | 20.92 | 23,791,558 | +1.09(+5.52%) |
Feb 12, 2007 | 19.60 | 20.10 | 19.60 | 19.82 | 8,683,571 | -0.15(-0.75%) |
Feb 09, 2007 | 20.11 | 20.34 | 19.78 | 19.97 | 21,694,954 | +0.08(+0.41%) |
Feb 08, 2007 | 20.13 | 20.13 | 19.78 | 19.89 | 21,683,404 | -0.20(-0.98%) |
Feb 07, 2007 | 20.26 | 20.45 | 20.01 | 20.09 | 10,969,690 | -0.17(-0.83%) |
Feb 06, 2007 | 20.48 | 20.55 | 20.17 | 20.26 | 14,151,545 | -0.06(-0.27%) |
Feb 05, 2007 | 20.77 | 20.83 | 20.19 | 20.31 | 15,189,422 | -0.25(-1.23%) |
Feb 02, 2007 | 20.66 | 20.88 | 20.48 | 20.57 | 22,675,886 | -0.57(-2.70%) |
Feb 01, 2007 | 21.53 | 21.61 | 21.12 | 21.14 | 19,755,650 | -0.28(-1.29%) |
Jan 31, 2007 | 20.96 | 21.43 | 20.89 | 21.41 | 14,977,764 | +0.38(+1.79%) |
Jan 30, 2007 | 20.85 | 21.22 | 20.44 | 21.03 | 23,624,588 | +0.53(+2.56%) |
Jan 29, 2007 | 21.32 | 21.49 | 20.44 | 20.51 | 27,814,772 | -1.27(-5.81%) |
Jan 26, 2007 | 21.52 | 21.79 | 21.28 | 21.78 | 17,474,148 | +0.04(+0.19%) |
Jan 25, 2007 | 21.20 | 21.80 | 21.11 | 21.73 | 36,762,160 | +0.76(+3.62%) |
Jan 24, 2007 | 20.57 | 21.08 | 20.31 | 20.98 | 22,874,382 | +0.51(+2.49%) |
Jan 23, 2007 | 19.77 | 20.55 | 19.77 | 20.47 | 22,482,762 | +0.83(+4.21%) |
Jan 22, 2007 | 19.77 | 20.03 | 19.45 | 19.64 | 16,178,144 | -0.45(-2.22%) |
Jan 19, 2007 | 19.73 | 20.48 | 19.69 | 20.09 | 16,305,193 | +0.51(+2.61%) |
Jan 18, 2007 | 20.09 | 20.10 | 19.33 | 19.58 | 19,073,670 | -0.34(-1.70%) |
Jan 17, 2007 | 19.93 | 19.97 | 19.38 | 19.91 | 21,282,382 | +0.03(+0.17%) |
Jan 16, 2007 | 20.40 | 20.50 | 19.83 | 19.88 | 24,420,454 | -0.60(-2.93%) |
Jan 12, 2007 | 19.96 | 20.66 | 19.89 | 20.48 | 14,611,928 | +0.45(+2.27%) |
Jan 11, 2007 | 19.59 | 20.20 | 19.43 | 20.03 | 14,383,080 | +0.22(+1.13%) |
Jan 10, 2007 | 19.29 | 19.87 | 18.99 | 19.80 | 16,691,173 | +0.48(+2.49%) |
Jan 09, 2007 | 19.42 | 19.56 | 19.09 | 19.32 | 18,449,708 | -0.13(-0.67%) |
Jan 08, 2007 | 19.34 | 19.51 | 19.14 | 19.45 | 20,366,180 | +0.29(+1.50%) |
Jan 05, 2007 | 19.27 | 19.52 | 18.59 | 19.17 | 20,467,980 | +0.19(+1.02%) |
Jan 04, 2007 | 18.39 | 18.98 | 18.19 | 18.97 | 29,550,744 | +0.17(+0.93%) |
Jan 03, 2007 | 20.12 | 20.12 | 18.51 | 18.80 | 38,228,188 | -1.95(-9.40%) |
Dec 29, 2006 | 20.86 | 20.94 | 20.53 | 20.75 | 7,174,349 | -0.09(-0.41%) |
Dec 28, 2006 | 20.80 | 21.20 | 20.68 | 20.83 | 10,881,052 | -0.06(-0.30%) |
Dec 27, 2006 | 20.38 | 20.96 | 20.34 | 20.90 | 11,287,983 | +0.59(+2.92%) |
Dec 26, 2006 | 20.31 | 20.44 | 20.06 | 20.31 | 7,074,698 | +0.26(+1.30%) |
Dec 22, 2006 | 20.51 | 20.57 | 19.88 | 20.04 | 13,128,979 | -0.38(-1.84%) |
Dec 21, 2006 | 21.59 | 21.59 | 20.17 | 20.42 | 26,364,860 | -1.31(-6.05%) |
Dec 20, 2006 | 22.22 | 22.28 | 21.59 | 21.73 | 11,978,827 | -0.64(-2.88%) |
Dec 19, 2006 | 21.86 | 22.43 | 21.73 | 22.38 | 10,524,886 | +0.51(+2.32%) |
Dec 18, 2006 | 22.22 | 22.27 | 21.85 | 21.87 | 11,117,421 | -0.50(-2.21%) |
Dec 15, 2006 | 22.25 | 22.51 | 21.97 | 22.37 | 19,207,702 | +0.13(+0.59%) |
Dec 14, 2006 | 21.97 | 22.34 | 21.91 | 22.24 | 9,680,134 | +0.34(+1.53%) |
Dec 13, 2006 | 22.28 | 22.28 | 21.69 | 21.90 | 13,405,101 | -0.23(-1.03%) |
Dec 12, 2006 | 22.29 | 22.51 | 21.65 | 22.13 | 19,550,170 | -0.71(-3.11%) |
Dec 11, 2006 | 23.12 | 23.24 | 22.70 | 22.84 | 14,257,374 | -0.17(-0.74%) |
Dec 08, 2006 | 23.01 | 23.15 | 22.75 | 23.01 | 11,882,399 | -0.04(-0.18%) |
Dec 07, 2006 | 23.08 | 23.27 | 22.75 | 23.05 | 12,282,615 | -0.03(-0.13%) |
Dec 06, 2006 | 22.87 | 23.31 | 22.75 | 23.08 | 18,719,922 | +0.10(+0.42%) |
Dec 05, 2006 | 23.18 | 23.18 | 22.76 | 22.99 | 18,075,814 | +0.30(+1.33%) |
Dec 04, 2006 | 23.12 | 23.21 | 22.54 | 22.68 | 12,189,410 | -0.21(-0.93%) |
Dec 01, 2006 | 22.88 | 23.41 | 22.66 | 22.90 | 20,691,726 | -0.51(-2.18%) |
Nov 30, 2006 | 23.08 | 23.72 | 22.67 | 23.41 | 25,465,314 | +0.46(+2.00%) |
Nov 29, 2006 | 22.73 | 23.08 | 22.38 | 22.95 | 22,359,204 | +0.31(+1.38%) |
Nov 28, 2006 | 23.00 | 23.18 | 22.38 | 22.64 | 29,137,904 | -0.24(-1.06%) |
Nov 27, 2006 | 23.08 | 23.42 | 22.72 | 22.88 | 22,242,094 | -0.15(-0.66%) |
Nov 24, 2006 | 22.81 | 23.20 | 22.64 | 23.03 | 11,013,204 | +0.02(+0.10%) |
Nov 22, 2006 | 22.04 | 23.45 | 22.00 | 23.01 | 43,489,020 | +1.26(+5.80%) |
Nov 21, 2006 | 20.79 | 22.21 | 20.48 | 21.75 | 46,858,628 | +1.04(+5.00%) |
Nov 20, 2006 | 20.77 | 22.23 | 20.58 | 20.71 | 61,680,332 | -0.66(-3.08%) |
Nov 17, 2006 | 20.66 | 21.43 | 20.46 | 21.37 | 15,972,664 | +0.46(+2.21%) |
Nov 16, 2006 | 21.48 | 21.70 | 20.85 | 20.91 | 9,683,626 | -0.52(-2.42%) |
Nov 15, 2006 | 21.07 | 21.61 | 20.79 | 21.43 | 11,500,716 | +0.21(+0.98%) |
Nov 14, 2006 | 21.70 | 21.84 | 21.08 | 21.22 | 10,495,071 | -0.35(-1.62%) |
Nov 13, 2006 | 21.41 | 21.64 | 20.88 | 21.57 | 13,613,536 | -0.33(-1.51%) |
Nov 10, 2006 | 22.17 | 22.37 | 21.43 | 21.90 | 12,918,395 | -0.75(-3.30%) |
Nov 09, 2006 | 22.17 | 22.89 | 22.07 | 22.65 | 11,426,313 | +0.66(+3.01%) |
Nov 08, 2006 | 22.43 | 22.58 | 21.92 | 21.98 | 11,553,362 | -0.63(-2.77%) |
Nov 07, 2006 | 22.95 | 23.06 | 22.40 | 22.61 | 9,513,870 | -0.22(-0.98%) |
Nov 06, 2006 | 22.73 | 22.89 | 22.38 | 22.83 | 11,355,671 | +0.07(+0.29%) |
Nov 03, 2006 | 22.60 | 23.06 | 22.44 | 22.77 | 11,100,231 | +0.34(+1.49%) |
Nov 02, 2006 | 22.21 | 22.58 | 21.97 | 22.43 | 7,015,068 | +0.21(+0.94%) |
Nov 01, 2006 | 22.71 | 22.98 | 21.99 | 22.22 | 12,307,326 | -0.29(-1.31%) |
Oct 31, 2006 | 22.16 | 22.62 | 22.10 | 22.52 | 9,651,662 | +0.48(+2.16%) |
Oct 30, 2006 | 21.92 | 22.36 | 21.84 | 22.04 | 7,063,954 | +0.06(+0.25%) |
Oct 27, 2006 | 22.08 | 22.58 | 21.95 | 21.98 | 10,465,525 | -0.13(-0.59%) |
Oct 26, 2006 | 22.37 | 22.39 | 21.75 | 22.11 | 7,648,968 | -0.14(-0.62%) |
Oct 25, 2006 | 22.06 | 22.50 | 21.90 | 22.25 | 11,169,261 | -0.02(-0.08%) |
Oct 24, 2006 | 21.38 | 22.33 | 21.22 | 22.27 | 13,380,390 | +0.47(+2.17%) |
Oct 23, 2006 | 20.85 | 21.82 | 20.72 | 21.80 | 11,535,634 | +0.77(+3.65%) |
Oct 20, 2006 | 21.60 | 21.63 | 21.03 | 21.03 | 7,885,069 | -0.61(-2.80%) |
Oct 19, 2006 | 21.07 | 21.70 | 21.03 | 21.64 | 8,508,225 | +0.63(+3.01%) |
Oct 18, 2006 | 21.63 | 21.84 | 20.85 | 21.01 | 9,570,276 | -0.58(-2.71%) |
Oct 17, 2006 | 21.33 | 21.59 | 20.80 | 21.59 | 13,523,823 | +0.00(+0.00%) |
Oct 16, 2006 | 21.18 | 21.61 | 21.05 | 21.59 | 10,319,674 | +0.55(+2.64%) |
Oct 13, 2006 | 20.61 | 21.05 | 20.51 | 21.03 | 10,178,659 | +0.56(+2.73%) |
Oct 12, 2006 | 19.85 | 20.48 | 19.71 | 20.48 | 9,433,826 | +0.54(+2.71%) |
Oct 11, 2006 | 20.07 | 20.66 | 19.88 | 19.94 | 13,087,346 | -0.31(-1.54%) |
Oct 10, 2006 | 19.64 | 20.41 | 19.55 | 20.25 | 10,072,024 | +0.24(+1.19%) |
Oct 09, 2006 | 20.20 | 20.39 | 19.87 | 20.01 | 10,979,629 | +0.36(+1.82%) |
Oct 06, 2006 | 19.36 | 19.88 | 19.12 | 19.65 | 12,240,176 | +0.43(+2.23%) |
Oct 05, 2006 | 18.80 | 19.35 | 18.71 | 19.23 | 14,392,749 | +0.97(+5.30%) |
Oct 04, 2006 | 18.53 | 18.71 | 17.72 | 18.26 | 19,000,610 | -0.17(-0.93%) |
Oct 03, 2006 | 19.40 | 19.43 | 18.35 | 18.43 | 19,893,980 | -1.48(-7.42%) |
Oct 02, 2006 | 20.07 | 20.45 | 19.86 | 19.91 | 8,827,861 | +0.08(+0.39%) |
Sep 29, 2006 | 19.84 | 20.13 | 19.71 | 19.83 | 7,241,500 | -0.09(-0.45%) |
Sep 28, 2006 | 20.12 | 20.38 | 19.88 | 19.92 | 6,301,394 | -0.26(-1.27%) |
Sep 27, 2006 | 19.92 | 20.30 | 19.46 | 20.17 | 12,805,314 | +0.26(+1.29%) |
Sep 26, 2006 | 19.17 | 20.00 | 18.91 | 19.92 | 15,781,957 | +0.77(+4.01%) |
Sep 25, 2006 | 18.76 | 19.27 | 18.22 | 19.15 | 13,069,081 | +0.24(+1.28%) |
Sep 22, 2006 | 19.42 | 19.55 | 18.84 | 18.91 | 8,663,208 | -0.31(-1.59%) |
Sep 21, 2006 | 18.89 | 19.42 | 18.89 | 19.21 | 9,733,854 | +0.33(+1.73%) |
Sep 20, 2006 | 19.12 | 19.43 | 18.76 | 18.89 | 10,478,687 | -0.20(-1.03%) |
Sep 19, 2006 | 19.47 | 19.63 | 18.79 | 19.08 | 11,542,080 | -0.81(-4.08%) |
Sep 18, 2006 | 19.52 | 20.01 | 19.23 | 19.90 | 11,612,454 | +0.50(+2.57%) |
Sep 15, 2006 | 19.47 | 19.77 | 19.11 | 19.40 | 12,992,529 | +0.04(+0.19%) |
Sep 14, 2006 | 20.48 | 20.50 | 19.06 | 19.36 | 15,092,457 | -0.87(-4.32%) |
Sep 13, 2006 | 20.16 | 20.38 | 19.85 | 20.23 | 8,964,848 | +0.36(+1.80%) |
Sep 12, 2006 | 20.09 | 20.36 | 19.57 | 19.88 | 15,439,759 | -0.21(-1.04%) |
Sep 11, 2006 | 21.30 | 21.37 | 20.07 | 20.09 | 17,653,842 | -1.62(-7.48%) |
Sep 08, 2006 | 21.89 | 21.98 | 21.70 | 21.71 | 6,986,597 | -0.37(-1.69%) |
Sep 07, 2006 | 22.30 | 22.45 | 21.95 | 22.08 | 7,882,114 | -0.39(-1.72%) |
Sep 06, 2006 | 22.86 | 22.93 | 22.42 | 22.47 | 7,987,138 | -0.46(-2.01%) |
Sep 05, 2006 | 22.84 | 23.19 | 22.63 | 22.93 | 11,186,183 | +0.83(+3.76%) |
Sep 01, 2006 | 21.72 | 22.23 | 21.38 | 22.10 | 6,910,314 | +0.43(+1.98%) |
Aug 31, 2006 | 21.58 | 21.89 | 21.56 | 21.67 | 6,679,585 | +0.42(+1.98%) |
Aug 30, 2006 | 21.38 | 21.51 | 21.08 | 21.25 | 6,200,937 | +0.02(+0.11%) |
Aug 29, 2006 | 21.05 | 21.23 | 20.71 | 21.23 | 5,830,535 | +0.16(+0.76%) |
Aug 28, 2006 | 21.20 | 21.33 | 20.98 | 21.07 | 4,966,981 | -0.30(-1.41%) |
Aug 25, 2006 | 21.18 | 21.52 | 21.18 | 21.37 | 5,724,706 | +0.28(+1.34%) |
Aug 24, 2006 | 21.21 | 21.41 | 20.86 | 21.09 | 5,360,751 | -0.01(-0.05%) |
Aug 23, 2006 | 21.27 | 21.53 | 20.99 | 21.10 | 6,309,183 | -0.09(-0.40%) |
Aug 22, 2006 | 21.18 | 21.27 | 20.91 | 21.18 | 8,189,932 | -0.09(-0.44%) |
Aug 21, 2006 | 20.53 | 21.40 | 20.51 | 21.28 | 15,438,953 | +0.96(+4.73%) |
Aug 18, 2006 | 20.10 | 20.32 | 19.95 | 20.32 | 6,576,173 | +0.37(+1.85%) |
Aug 17, 2006 | 20.29 | 20.32 | 19.70 | 19.95 | 8,464,980 | -0.42(-2.08%) |
Aug 16, 2006 | 20.31 | 20.60 | 20.19 | 20.37 | 7,986,063 | +0.20(+1.00%) |
Aug 15, 2006 | 20.03 | 20.32 | 19.85 | 20.17 | 6,772,521 | +0.40(+2.01%) |
Aug 14, 2006 | 19.92 | 20.26 | 19.74 | 19.77 | 6,129,220 | -0.15(-0.73%) |
Aug 11, 2006 | 20.20 | 20.51 | 19.79 | 19.92 | 5,999,217 | -0.27(-1.35%) |
Aug 10, 2006 | 20.07 | 20.21 | 19.81 | 20.19 | 9,659,183 | -0.10(-0.50%) |
Aug 09, 2006 | 20.50 | 20.66 | 20.03 | 20.29 | 10,720,697 | +0.04(+0.20%) |
Aug 08, 2006 | 20.89 | 21.02 | 20.15 | 20.25 | 8,400,784 | -0.60(-2.87%) |
Aug 07, 2006 | 20.57 | 21.10 | 20.52 | 20.85 | 7,933,686 | +0.32(+1.58%) |
Aug 04, 2006 | 21.05 | 21.35 | 20.40 | 20.52 | 10,769,314 | -0.24(-1.17%) |
Aug 03, 2006 | 20.55 | 20.93 | 20.39 | 20.77 | 11,979,095 | -0.20(-0.96%) |
Aug 02, 2006 | 21.17 | 21.34 | 20.61 | 20.97 | 15,364,281 | +0.44(+2.16%) |
Aug 01, 2006 | 20.31 | 20.57 | 19.85 | 20.52 | 11,351,642 | +0.21(+1.04%) |
Jul 31, 2006 | 19.93 | 20.60 | 19.66 | 20.31 | 12,902,816 | +0.62(+3.14%) |
Jul 28, 2006 | 19.30 | 19.77 | 19.11 | 19.69 | 7,106,930 | +0.54(+2.80%) |
Jul 27, 2006 | 19.90 | 20.01 | 18.95 | 19.16 | 11,231,577 | -0.30(-1.53%) |
Jul 26, 2006 | 19.02 | 19.63 | 18.71 | 19.46 | 12,218,956 | +0.06(+0.31%) |
Jul 25, 2006 | 18.92 | 19.48 | 18.78 | 19.40 | 11,128,971 | +0.41(+2.16%) |
Jul 24, 2006 | 18.80 | 19.00 | 17.71 | 18.99 | 17,992,280 | +0.19(+0.99%) |
Jul 21, 2006 | 19.30 | 19.34 | 18.67 | 18.80 | 11,896,366 | -0.26(-1.39%) |
Jul 20, 2006 | 20.09 | 20.27 | 19.06 | 19.07 | 14,564,117 | -1.17(-5.78%) |
Jul 19, 2006 | 19.64 | 20.48 | 19.21 | 20.23 | 13,746,225 | +0.93(+4.84%) |
Jul 18, 2006 | 19.75 | 19.81 | 18.80 | 19.30 | 17,470,386 | +0.10(+0.52%) |
Jul 17, 2006 | 19.84 | 20.03 | 18.92 | 19.20 | 14,394,092 | -1.05(-5.20%) |
Jul 14, 2006 | 20.03 | 20.40 | 19.67 | 20.25 | 10,829,749 | +0.45(+2.29%) |
Jul 13, 2006 | 20.67 | 20.71 | 19.74 | 19.80 | 14,013,753 | -1.11(-5.29%) |
Jul 12, 2006 | 21.22 | 21.55 | 20.59 | 20.90 | 13,993,607 | -0.28(-1.30%) |
Jul 11, 2006 | 21.11 | 21.24 | 20.68 | 21.18 | 13,360,782 | +0.09(+0.42%) |
Jul 10, 2006 | 20.98 | 21.36 | 20.83 | 21.09 | 12,549,605 | +0.19(+0.91%) |
Jul 07, 2006 | 21.37 | 21.74 | 20.81 | 20.90 | 12,866,824 | -0.53(-2.47%) |
Jul 06, 2006 | 21.22 | 22.11 | 21.18 | 21.43 | 15,123,883 | +0.32(+1.52%) |
Jul 05, 2006 | 21.56 | 21.57 | 20.80 | 21.11 | 16,040,083 | -0.68(-3.13%) |
Jul 03, 2006 | 21.30 | 21.83 | 21.00 | 21.79 | 11,039,527 | +1.16(+5.63%) |
Jun 30, 2006 | 20.81 | 20.96 | 20.41 | 20.63 | 17,130,338 | +0.06(+0.27%) |
Jun 29, 2006 | 18.84 | 20.64 | 18.80 | 20.57 | 19,949,312 | +1.91(+10.21%) |
Jun 28, 2006 | 18.61 | 18.84 | 18.37 | 18.67 | 9,913,280 | +0.13(+0.68%) |
Jun 27, 2006 | 18.91 | 19.25 | 18.36 | 18.54 | 13,532,418 | -0.37(-1.97%) |
Jun 26, 2006 | 18.75 | 18.97 | 18.52 | 18.91 | 13,946,065 | +0.37(+2.01%) |
Jun 23, 2006 | 18.16 | 18.86 | 18.13 | 18.54 | 9,362,110 | +0.23(+1.24%) |
Jun 22, 2006 | 18.30 | 18.57 | 17.97 | 18.31 | 11,283,954 | -0.01(-0.08%) |
Jun 21, 2006 | 17.64 | 18.60 | 17.64 | 18.33 | 12,317,533 | +0.67(+3.77%) |
Jun 20, 2006 | 17.52 | 18.13 | 17.38 | 17.66 | 11,074,445 | +0.17(+1.00%) |
Jun 19, 2006 | 17.83 | 17.98 | 17.24 | 17.49 | 15,320,499 | -0.50(-2.75%) |
Jun 16, 2006 | 18.48 | 18.50 | 17.81 | 17.98 | 17,643,366 | -0.28(-1.51%) |
Jun 15, 2006 | 17.44 | 18.34 | 17.38 | 18.26 | 20,961,402 | +1.24(+7.31%) |
Jun 14, 2006 | 16.62 | 17.08 | 16.56 | 17.01 | 22,588,054 | +0.73(+4.46%) |
Jun 13, 2006 | 16.94 | 17.39 | 16.05 | 16.29 | 27,419,122 | -1.38(-7.82%) |
Jun 12, 2006 | 18.47 | 18.56 | 17.61 | 17.67 | 16,424,721 | -0.58(-3.20%) |
Jun 09, 2006 | 18.72 | 19.10 | 18.16 | 18.25 | 15,699,765 | -0.34(-1.80%) |
Jun 08, 2006 | 18.99 | 19.01 | 17.52 | 18.59 | 32,767,786 | -0.49(-2.58%) |
Jun 07, 2006 | 19.63 | 19.95 | 19.04 | 19.08 | 17,598,778 | -0.58(-2.95%) |
Jun 06, 2006 | 19.28 | 19.73 | 18.98 | 19.66 | 19,158,010 | +0.34(+1.73%) |
Jun 05, 2006 | 20.72 | 20.74 | 19.25 | 19.33 | 20,575,422 | -1.80(-8.51%) |
Jun 02, 2006 | 21.13 | 21.31 | 20.87 | 21.12 | 9,514,675 | +0.40(+1.94%) |
Jun 01, 2006 | 20.46 | 20.80 | 19.98 | 20.72 | 14,546,658 | -0.12(-0.59%) |
May 31, 2006 | 20.55 | 21.10 | 20.41 | 20.84 | 11,279,925 | +0.55(+2.72%) |
May 30, 2006 | 21.30 | 21.44 | 20.25 | 20.29 | 14,036,046 | -0.81(-3.85%) |
May 26, 2006 | 21.13 | 21.29 | 20.38 | 21.11 | 9,651,931 | +0.25(+1.21%) |
May 25, 2006 | 20.12 | 21.00 | 19.94 | 20.85 | 17,460,448 | +1.09(+5.52%) |
May 24, 2006 | 20.33 | 20.68 | 19.32 | 19.76 | 21,070,454 | -0.91(-4.41%) |
May 23, 2006 | 20.87 | 21.48 | 20.57 | 20.67 | 24,962,760 | +0.47(+2.32%) |
May 22, 2006 | 20.10 | 20.31 | 19.44 | 20.20 | 23,454,830 | -0.18(-0.88%) |
May 19, 2006 | 19.82 | 20.52 | 19.75 | 20.38 | 30,047,390 | -0.07(-0.36%) |
May 18, 2006 | 21.56 | 21.67 | 20.39 | 20.46 | 18,805,606 | -0.74(-3.50%) |
May 17, 2006 | 22.04 | 22.88 | 20.89 | 21.20 | 25,635,608 | -1.37(-6.09%) |
May 16, 2006 | 23.44 | 23.44 | 21.74 | 22.57 | 16,421,497 | -0.32(-1.41%) |
May 15, 2006 | 22.90 | 23.60 | 22.34 | 22.90 | 19,581,058 | -1.46(-5.99%) |
May 12, 2006 | 25.31 | 25.72 | 24.11 | 24.36 | 14,441,635 | -1.04(-4.10%) |
May 11, 2006 | 26.51 | 26.73 | 25.28 | 25.40 | 14,716,414 | -0.60(-2.29%) |
May 10, 2006 | 25.86 | 26.17 | 25.27 | 25.99 | 12,524,088 | +0.13(+0.50%) |
May 09, 2006 | 25.22 | 26.01 | 25.11 | 25.86 | 11,043,287 | +1.06(+4.29%) |
May 08, 2006 | 24.81 | 25.31 | 24.58 | 24.80 | 8,294,686 | +0.05(+0.21%) |
May 05, 2006 | 24.94 | 25.30 | 24.53 | 24.75 | 8,507,956 | +0.10(+0.41%) |
May 04, 2006 | 23.88 | 25.19 | 23.66 | 24.65 | 15,356,492 | +1.14(+4.86%) |
May 03, 2006 | 24.20 | 24.32 | 23.32 | 23.50 | 11,069,879 | -0.60(-2.50%) |
May 02, 2006 | 24.50 | 24.52 | 23.70 | 24.11 | 11,982,050 | -0.23(-0.95%) |