Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.43 | 27.47 | 26.95 | 26.98 | 28,609,884 | -0.43(-1.56%) |
Apr 27, 2007 | 27.71 | 27.78 | 27.37 | 27.41 | 15,874,543 | -0.37(-1.33%) |
Apr 26, 2007 | 28.09 | 28.14 | 27.71 | 27.78 | 16,030,678 | -0.36(-1.29%) |
Apr 25, 2007 | 28.09 | 28.28 | 27.93 | 28.14 | 15,899,481 | +0.14(+0.48%) |
Apr 24, 2007 | 27.85 | 28.07 | 27.54 | 28.01 | 18,629,814 | +0.07(+0.25%) |
Apr 23, 2007 | 27.92 | 28.06 | 27.82 | 27.94 | 11,105,146 | +0.00(+0.00%) |
Apr 20, 2007 | 28.02 | 28.03 | 27.73 | 27.94 | 19,245,686 | +0.21(+0.77%) |
Apr 19, 2007 | 27.71 | 27.91 | 27.49 | 27.72 | 15,474,083 | -0.09(-0.33%) |
Apr 18, 2007 | 28.06 | 28.10 | 27.66 | 27.81 | 15,694,746 | -0.28(-1.01%) |
Apr 17, 2007 | 27.67 | 28.14 | 27.57 | 28.10 | 22,067,244 | +0.63(+2.28%) |
Apr 16, 2007 | 27.07 | 27.64 | 27.01 | 27.47 | 16,161,237 | +0.48(+1.77%) |
Apr 13, 2007 | 27.05 | 27.07 | 26.90 | 27.00 | 15,107,152 | -0.09(-0.34%) |
Apr 12, 2007 | 27.00 | 27.21 | 26.79 | 27.09 | 15,970,049 | +0.04(+0.13%) |
Apr 11, 2007 | 27.16 | 27.31 | 26.91 | 27.05 | 22,339,218 | -0.19(-0.68%) |
Apr 10, 2007 | 27.14 | 27.47 | 27.09 | 27.24 | 15,409,377 | +0.11(+0.39%) |
Apr 09, 2007 | 27.24 | 27.25 | 26.97 | 27.13 | 10,263,491 | +0.04(+0.16%) |
Apr 05, 2007 | 27.15 | 27.15 | 26.92 | 27.09 | 15,067,302 | -0.06(-0.24%) |
Apr 04, 2007 | 26.80 | 27.26 | 26.75 | 27.15 | 26,906,796 | +0.34(+1.28%) |
Apr 03, 2007 | 26.28 | 26.92 | 26.22 | 26.81 | 22,264,086 | +0.60(+2.28%) |
Apr 02, 2007 | 26.13 | 26.26 | 26.08 | 26.21 | 13,848,420 | +0.04(+0.14%) |
Mar 30, 2007 | 26.20 | 26.50 | 25.90 | 26.18 | 17,786,464 | -0.06(-0.22%) |
Mar 29, 2007 | 26.34 | 26.40 | 26.00 | 26.23 | 20,188,272 | +0.04(+0.14%) |
Mar 28, 2007 | 26.49 | 26.54 | 26.08 | 26.20 | 19,627,232 | -0.41(-1.53%) |
Mar 27, 2007 | 26.88 | 26.92 | 26.56 | 26.60 | 18,005,808 | -0.41(-1.50%) |
Mar 26, 2007 | 27.18 | 27.27 | 26.77 | 27.01 | 16,597,771 | -0.22(-0.81%) |
Mar 23, 2007 | 27.32 | 27.41 | 27.12 | 27.23 | 16,234,885 | -0.08(-0.29%) |
Mar 22, 2007 | 27.60 | 27.71 | 27.18 | 27.31 | 13,316,815 | -0.29(-1.06%) |
Mar 21, 2007 | 27.02 | 27.73 | 26.94 | 27.60 | 21,482,252 | +0.58(+2.14%) |
Mar 20, 2007 | 26.82 | 27.07 | 26.72 | 27.02 | 15,552,740 | +0.15(+0.56%) |
Mar 19, 2007 | 26.82 | 26.92 | 26.62 | 26.87 | 13,188,296 | +0.15(+0.56%) |
Mar 16, 2007 | 26.71 | 26.95 | 26.60 | 26.72 | 23,704,594 | +0.01(+0.05%) |
Mar 15, 2007 | 26.69 | 26.93 | 26.52 | 26.71 | 14,247,818 | -0.05(-0.19%) |
Mar 14, 2007 | 26.56 | 26.77 | 26.00 | 26.76 | 34,026,132 | +0.15(+0.56%) |
Mar 13, 2007 | 27.19 | 27.17 | 26.54 | 26.61 | 30,026,114 | -0.58(-2.15%) |
Mar 12, 2007 | 27.58 | 27.62 | 27.15 | 27.19 | 19,924,400 | -0.36(-1.29%) |
Mar 09, 2007 | 27.89 | 27.91 | 27.42 | 27.55 | 16,825,010 | -0.09(-0.34%) |
Mar 08, 2007 | 27.62 | 27.87 | 27.59 | 27.64 | 16,431,868 | +0.06(+0.23%) |
Mar 07, 2007 | 27.58 | 27.78 | 27.44 | 27.58 | 17,293,106 | -0.06(-0.23%) |
Mar 06, 2007 | 27.80 | 27.80 | 27.38 | 27.64 | 24,524,496 | +0.09(+0.34%) |
Mar 05, 2007 | 27.61 | 27.93 | 27.49 | 27.55 | 32,052,192 | -0.24(-0.87%) |
Mar 02, 2007 | 28.01 | 28.06 | 27.76 | 27.79 | 27,400,294 | -0.31(-1.12%) |
Mar 01, 2007 | 27.91 | 28.25 | 27.54 | 28.11 | 29,671,036 | -0.10(-0.35%) |
Feb 28, 2007 | 27.99 | 28.39 | 27.99 | 28.21 | 36,655,512 | -0.16(-0.58%) |
Feb 27, 2007 | 28.85 | 28.87 | 28.18 | 28.37 | 32,956,652 | -0.69(-2.38%) |
Feb 26, 2007 | 29.21 | 29.21 | 28.72 | 29.06 | 17,121,782 | -0.12(-0.41%) |
Feb 23, 2007 | 29.51 | 29.56 | 29.08 | 29.18 | 19,270,752 | -0.16(-0.53%) |
Feb 22, 2007 | 29.33 | 29.42 | 29.20 | 29.34 | 13,312,689 | -0.09(-0.29%) |
Feb 21, 2007 | 29.13 | 29.51 | 28.96 | 29.42 | 16,726,199 | +0.00(+0.00%) |
Feb 20, 2007 | 29.03 | 29.78 | 29.00 | 29.42 | 25,129,160 | -0.10(-0.34%) |
Feb 16, 2007 | 29.57 | 29.68 | 29.35 | 29.52 | 15,489,503 | -0.16(-0.53%) |
Feb 15, 2007 | 29.62 | 29.82 | 29.44 | 29.68 | 15,198,962 | -0.05(-0.17%) |
Feb 14, 2007 | 29.72 | 29.89 | 29.57 | 29.73 | 28,794,164 | -0.02(-0.07%) |
Feb 13, 2007 | 29.42 | 29.81 | 29.34 | 29.75 | 18,491,416 | +0.23(+0.77%) |
Feb 12, 2007 | 29.65 | 29.93 | 29.40 | 29.52 | 25,939,284 | +0.31(+1.07%) |
Feb 09, 2007 | 29.37 | 29.51 | 29.15 | 29.21 | 13,081,378 | -0.06(-0.22%) |
Feb 08, 2007 | 29.37 | 29.40 | 29.17 | 29.28 | 16,809,992 | -0.19(-0.65%) |
Feb 07, 2007 | 29.37 | 29.54 | 29.23 | 29.47 | 11,715,834 | +0.06(+0.22%) |
Feb 06, 2007 | 29.28 | 29.48 | 29.15 | 29.40 | 11,364,518 | +0.17(+0.58%) |
Feb 05, 2007 | 28.98 | 29.37 | 28.88 | 29.23 | 12,656,655 | +0.14(+0.49%) |
Feb 02, 2007 | 29.14 | 29.31 | 28.93 | 29.09 | 13,935,177 | -0.18(-0.61%) |
Feb 01, 2007 | 29.05 | 29.34 | 28.99 | 29.27 | 17,606,806 | +0.24(+0.83%) |
Jan 31, 2007 | 28.48 | 29.18 | 28.46 | 29.03 | 16,323,792 | +0.41(+1.42%) |
Jan 30, 2007 | 28.58 | 28.77 | 28.51 | 28.62 | 12,171,437 | +0.19(+0.65%) |
Jan 29, 2007 | 28.71 | 28.87 | 28.38 | 28.43 | 17,050,146 | -0.02(-0.08%) |
Jan 26, 2007 | 28.58 | 28.66 | 28.24 | 28.46 | 13,751,448 | -0.11(-0.37%) |
Jan 25, 2007 | 28.88 | 28.98 | 28.51 | 28.56 | 15,560,384 | -0.43(-1.47%) |
Jan 24, 2007 | 28.87 | 29.06 | 28.80 | 28.99 | 13,806,890 | +0.19(+0.64%) |
Jan 23, 2007 | 28.52 | 28.93 | 28.50 | 28.80 | 15,973,318 | +0.27(+0.95%) |
Jan 22, 2007 | 28.97 | 28.97 | 28.48 | 28.53 | 19,882,854 | -0.36(-1.23%) |
Jan 19, 2007 | 29.19 | 29.20 | 28.82 | 28.89 | 17,019,688 | -0.23(-0.78%) |
Jan 18, 2007 | 28.53 | 29.17 | 28.51 | 29.12 | 26,408,104 | +0.41(+1.44%) |
Jan 17, 2007 | 28.63 | 28.83 | 28.56 | 28.71 | 17,866,188 | +0.00(+0.00%) |
Jan 16, 2007 | 28.50 | 28.80 | 28.44 | 28.71 | 17,741,128 | +0.13(+0.45%) |
Jan 12, 2007 | 28.46 | 28.76 | 28.39 | 28.58 | 15,746,218 | +0.02(+0.07%) |
Jan 11, 2007 | 28.25 | 28.63 | 28.25 | 28.56 | 17,052,250 | +0.21(+0.75%) |
Jan 10, 2007 | 28.38 | 28.45 | 27.83 | 28.34 | 21,509,324 | +0.33(+1.17%) |
Jan 09, 2007 | 28.14 | 28.39 | 27.94 | 28.01 | 28,550,390 | -0.12(-0.43%) |
Jan 08, 2007 | 28.46 | 28.46 | 27.96 | 28.14 | 24,513,970 | -0.21(-0.75%) |
Jan 05, 2007 | 28.81 | 28.95 | 28.30 | 28.35 | 30,424,732 | -0.56(-1.92%) |
Jan 04, 2007 | 29.21 | 29.34 | 28.77 | 28.90 | 31,327,234 | -0.36(-1.22%) |
Jan 03, 2007 | 29.42 | 29.81 | 29.18 | 29.26 | 71,377,584 | +0.65(+2.27%) |
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.61 | 16,297,545 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.36 | 28.06 | 28.31 | 12,478,400 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.91 | 28.18 | 12,263,231 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.94 | 27.49 | 27.83 | 10,183,825 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,104,715 | -0.01(-0.05%) |
Dec 21, 2006 | 27.96 | 28.05 | 27.54 | 27.72 | 20,752,092 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,878,872 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.33 | 28.08 | 28.24 | 20,967,260 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.71 | 28.27 | 28.47 | 19,765,514 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.76 | 28.38 | 28.42 | 36,461,116 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.69 | 28.48 | 34,098,888 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 27.99 | 27.64 | 27.86 | 26,112,930 | +0.29(+1.06%) |
Dec 12, 2006 | 27.57 | 27.59 | 27.20 | 27.57 | 24,973,642 | -0.06(-0.23%) |
Dec 11, 2006 | 27.64 | 27.75 | 27.40 | 27.64 | 21,964,224 | -0.01(-0.03%) |
Dec 08, 2006 | 27.76 | 28.00 | 27.57 | 27.64 | 15,814,713 | -0.09(-0.33%) |
Dec 07, 2006 | 28.19 | 28.40 | 27.71 | 27.74 | 22,968,768 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,194,706 | +0.39(+1.40%) |
Dec 05, 2006 | 28.06 | 28.28 | 27.81 | 28.05 | 16,705,145 | +0.12(+0.43%) |
Dec 04, 2006 | 27.57 | 28.12 | 27.37 | 27.93 | 20,429,828 | +0.16(+0.59%) |
Dec 01, 2006 | 27.76 | 28.47 | 27.53 | 27.76 | 66,360,624 | +0.71(+2.63%) |
Nov 30, 2006 | 26.72 | 27.26 | 26.52 | 27.05 | 24,355,084 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.40 | 26.80 | 16,850,836 | +0.39(+1.48%) |
Nov 28, 2006 | 26.58 | 26.68 | 26.35 | 26.41 | 16,711,882 | -0.37(-1.38%) |
Nov 27, 2006 | 27.14 | 27.18 | 26.69 | 26.78 | 17,218,856 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.87 | 4,300,854 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.29 | 27.00 | 27.14 | 19,833,166 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,658,058 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,047,176 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.27 | 23,499,320 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.00 | 26.48 | 26.94 | 26,619,764 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.65 | 26.80 | 39,943,540 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.48 | 27.05 | 69,414,680 | +1.11(+4.29%) |
Nov 13, 2006 | 26.18 | 26.20 | 25.83 | 25.93 | 28,927,952 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.25 | 25.99 | 26.10 | 19,903,626 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.65 | 26.21 | 26.25 | 26,171,880 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,561,574 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.70 | 26.44 | 26.52 | 24,409,544 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.55 | 26.04 | 26.52 | 23,673,926 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.50 | 19,647,612 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.50 | 23,347,032 | -0.11(-0.40%) |
Nov 01, 2006 | 26.72 | 26.82 | 26.52 | 26.61 | 20,205,676 | +0.01(+0.05%) |
Oct 31, 2006 | 26.54 | 26.70 | 26.33 | 26.60 | 20,311,226 | +0.06(+0.21%) |
Oct 30, 2006 | 26.28 | 26.57 | 26.26 | 26.54 | 14,373,656 | +0.13(+0.49%) |
Oct 27, 2006 | 26.53 | 26.60 | 26.22 | 26.41 | 20,965,014 | -0.22(-0.83%) |
Oct 26, 2006 | 26.25 | 26.75 | 26.10 | 26.63 | 21,566,168 | +0.56(+2.13%) |
Oct 25, 2006 | 26.05 | 26.15 | 25.88 | 26.08 | 17,364,548 | +0.07(+0.27%) |
Oct 24, 2006 | 25.78 | 26.05 | 25.77 | 26.00 | 17,172,116 | +0.19(+0.72%) |
Oct 23, 2006 | 25.51 | 25.90 | 25.51 | 25.82 | 16,128,975 | +0.18(+0.69%) |
Oct 20, 2006 | 25.63 | 25.70 | 25.33 | 25.64 | 15,696,812 | +0.06(+0.22%) |
Oct 19, 2006 | 25.53 | 25.78 | 25.43 | 25.58 | 13,828,645 | +0.01(+0.06%) |
Oct 18, 2006 | 25.61 | 25.83 | 25.47 | 25.57 | 17,407,638 | +0.09(+0.36%) |
Oct 17, 2006 | 25.61 | 25.76 | 25.43 | 25.48 | 21,299,488 | -0.42(-1.62%) |
Oct 16, 2006 | 25.97 | 26.10 | 25.83 | 25.90 | 18,449,516 | -0.39(-1.49%) |
Oct 13, 2006 | 26.67 | 26.68 | 26.04 | 26.29 | 27,132,070 | -0.71(-2.64%) |
Oct 12, 2006 | 27.06 | 27.24 | 26.90 | 27.00 | 18,558,854 | -0.01(-0.05%) |
Oct 11, 2006 | 26.76 | 27.22 | 26.76 | 27.02 | 16,182,451 | +0.11(+0.42%) |
Oct 10, 2006 | 26.90 | 26.98 | 26.74 | 26.90 | 12,856,384 | +0.04(+0.16%) |
Oct 09, 2006 | 26.23 | 26.89 | 26.21 | 26.86 | 13,319,847 | +0.40(+1.51%) |
Oct 06, 2006 | 26.40 | 26.54 | 26.22 | 26.46 | 15,233,349 | -0.09(-0.32%) |
Oct 05, 2006 | 26.66 | 26.71 | 26.34 | 26.55 | 15,383,252 | -0.16(-0.61%) |
Oct 04, 2006 | 26.20 | 26.82 | 26.10 | 26.71 | 17,244,260 | +0.47(+1.79%) |
Oct 03, 2006 | 25.93 | 26.39 | 25.83 | 26.24 | 14,178,418 | +0.35(+1.35%) |
Oct 02, 2006 | 25.78 | 26.14 | 25.63 | 25.89 | 12,099,573 | +0.05(+0.19%) |
Sep 29, 2006 | 25.99 | 26.23 | 25.81 | 25.84 | 11,909,388 | -0.31(-1.17%) |
Sep 28, 2006 | 25.91 | 26.19 | 25.72 | 26.15 | 13,815,171 | +0.17(+0.66%) |
Sep 27, 2006 | 26.09 | 26.25 | 25.81 | 25.98 | 12,584,090 | -0.11(-0.44%) |
Sep 26, 2006 | 25.86 | 26.47 | 25.79 | 26.09 | 19,443,812 | +0.03(+0.11%) |
Sep 25, 2006 | 25.62 | 26.15 | 25.41 | 26.06 | 15,277,843 | +0.44(+1.72%) |
Sep 22, 2006 | 25.56 | 25.63 | 25.22 | 25.62 | 10,967,304 | +0.08(+0.31%) |
Sep 21, 2006 | 25.97 | 26.16 | 25.48 | 25.54 | 16,021,180 | -0.38(-1.46%) |
Sep 20, 2006 | 25.96 | 26.06 | 25.62 | 25.92 | 17,959,104 | +0.07(+0.28%) |
Sep 19, 2006 | 26.15 | 26.18 | 25.72 | 25.85 | 16,680,863 | -0.21(-0.82%) |
Sep 18, 2006 | 26.18 | 26.24 | 25.83 | 26.06 | 19,605,646 | -0.46(-1.72%) |
Sep 15, 2006 | 26.66 | 26.82 | 26.18 | 26.52 | 20,880,800 | +0.00(+0.00%) |
Sep 14, 2006 | 26.22 | 26.62 | 25.94 | 26.52 | 20,852,306 | +0.04(+0.13%) |
Sep 13, 2006 | 26.15 | 26.75 | 25.93 | 26.48 | 28,668,430 | +0.36(+1.39%) |
Sep 12, 2006 | 25.08 | 26.23 | 25.06 | 26.12 | 34,291,600 | +1.14(+4.56%) |
Sep 11, 2006 | 24.42 | 25.10 | 24.37 | 24.98 | 18,683,492 | +0.56(+2.28%) |
Sep 08, 2006 | 24.56 | 24.63 | 24.34 | 24.42 | 10,428,750 | -0.04(-0.17%) |
Sep 07, 2006 | 24.19 | 24.67 | 24.05 | 24.47 | 16,240,981 | +0.12(+0.50%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.20 | 24.34 | 16,409,972 | -0.43(-1.73%) |
Sep 05, 2006 | 24.69 | 24.88 | 24.57 | 24.77 | 12,285,407 | +0.09(+0.38%) |
Sep 01, 2006 | 24.44 | 24.84 | 24.35 | 24.68 | 12,835,752 | +0.25(+1.02%) |
Aug 31, 2006 | 24.30 | 24.54 | 24.20 | 24.43 | 14,932,281 | +0.12(+0.50%) |
Aug 30, 2006 | 24.32 | 24.59 | 24.10 | 24.31 | 17,297,596 | +0.02(+0.09%) |
Aug 29, 2006 | 24.10 | 24.37 | 23.95 | 24.29 | 14,210,700 | +0.29(+1.19%) |
Aug 28, 2006 | 23.87 | 24.34 | 23.87 | 24.00 | 15,541,436 | +0.15(+0.63%) |
Aug 25, 2006 | 23.94 | 24.00 | 23.71 | 23.85 | 14,476,258 | +0.05(+0.21%) |
Aug 24, 2006 | 23.95 | 23.97 | 23.57 | 23.80 | 22,717,948 | -0.17(-0.71%) |
Aug 23, 2006 | 24.05 | 24.15 | 23.87 | 23.97 | 20,357,684 | -0.29(-1.20%) |
Aug 22, 2006 | 24.47 | 24.49 | 24.20 | 24.27 | 16,393,831 | -0.17(-0.70%) |
Aug 21, 2006 | 24.33 | 24.51 | 24.25 | 24.44 | 17,924,436 | -0.33(-1.35%) |
Aug 18, 2006 | 24.77 | 24.88 | 24.46 | 24.77 | 14,796,695 | +0.04(+0.14%) |
Aug 17, 2006 | 24.58 | 25.01 | 24.51 | 24.74 | 18,531,626 | +0.16(+0.64%) |
Aug 16, 2006 | 24.62 | 24.66 | 24.24 | 24.58 | 17,600,350 | +0.04(+0.17%) |
Aug 15, 2006 | 24.54 | 24.76 | 24.05 | 24.54 | 29,515,352 | +0.84(+3.55%) |
Aug 14, 2006 | 23.77 | 24.34 | 23.59 | 23.70 | 27,443,524 | -0.01(-0.03%) |
Aug 11, 2006 | 24.00 | 24.03 | 23.56 | 23.70 | 16,737,708 | -0.24(-1.01%) |
Aug 10, 2006 | 23.73 | 24.04 | 23.65 | 23.95 | 13,788,643 | +0.15(+0.63%) |
Aug 09, 2006 | 24.49 | 24.57 | 23.80 | 23.80 | 23,465,354 | -0.66(-2.71%) |
Aug 08, 2006 | 24.79 | 24.86 | 24.31 | 24.46 | 12,593,353 | -0.26(-1.04%) |
Aug 07, 2006 | 24.73 | 24.79 | 24.44 | 24.72 | 9,499,158 | -0.01(-0.06%) |
Aug 04, 2006 | 25.08 | 25.09 | 24.48 | 24.73 | 14,860,979 | +0.10(+0.40%) |
Aug 03, 2006 | 24.08 | 24.72 | 23.88 | 24.63 | 16,048,128 | +0.33(+1.35%) |
Aug 02, 2006 | 24.33 | 24.47 | 24.09 | 24.30 | 17,605,682 | -0.02(-0.09%) |
Aug 01, 2006 | 24.58 | 24.58 | 24.19 | 24.32 | 13,224,403 | -0.41(-1.64%) |
Jul 31, 2006 | 24.64 | 24.79 | 24.47 | 24.73 | 12,045,114 | +0.09(+0.35%) |
Jul 28, 2006 | 24.47 | 24.94 | 24.43 | 24.64 | 13,424,273 | +0.41(+1.68%) |
Jul 27, 2006 | 24.70 | 24.85 | 24.15 | 24.24 | 16,275,789 | -0.48(-1.96%) |
Jul 26, 2006 | 24.94 | 24.94 | 24.59 | 24.72 | 13,097,099 | -0.38(-1.53%) |
Jul 25, 2006 | 24.54 | 25.18 | 24.45 | 25.11 | 15,401,077 | +0.45(+1.82%) |
Jul 24, 2006 | 24.32 | 24.82 | 24.26 | 24.66 | 13,398,167 | +0.54(+2.24%) |
Jul 21, 2006 | 24.27 | 24.27 | 23.81 | 24.12 | 19,755,128 | -0.09(-0.38%) |
Jul 20, 2006 | 24.59 | 25.04 | 24.20 | 24.21 | 24,644,924 | -0.26(-1.08%) |
Jul 19, 2006 | 23.60 | 24.57 | 23.55 | 24.47 | 27,540,512 | +0.87(+3.68%) |
Jul 18, 2006 | 23.83 | 23.92 | 23.40 | 23.60 | 35,012,476 | -0.33(-1.40%) |
Jul 17, 2006 | 24.17 | 24.56 | 23.80 | 23.94 | 19,858,150 | -0.17(-0.71%) |
Jul 14, 2006 | 24.20 | 24.49 | 23.95 | 24.11 | 22,912,624 | -0.16(-0.67%) |
Jul 13, 2006 | 23.87 | 24.28 | 23.69 | 24.27 | 29,341,168 | +0.33(+1.37%) |
Jul 12, 2006 | 24.41 | 24.54 | 23.92 | 23.95 | 35,994,844 | -0.55(-2.24%) |
Jul 11, 2006 | 24.86 | 24.89 | 24.15 | 24.49 | 30,189,070 | -0.44(-1.77%) |
Jul 10, 2006 | 25.22 | 25.34 | 24.84 | 24.94 | 18,175,116 | -0.26(-1.05%) |
Jul 07, 2006 | 25.30 | 25.43 | 25.14 | 25.20 | 20,458,602 | -0.07(-0.28%) |
Jul 06, 2006 | 25.26 | 25.46 | 25.22 | 25.27 | 15,065,902 | -0.04(-0.17%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.21 | 25.31 | 19,650,700 | -0.17(-0.67%) |
Jul 03, 2006 | 25.55 | 25.63 | 25.43 | 25.48 | 11,151,173 | -0.01(-0.06%) |
Jun 30, 2006 | 25.98 | 26.00 | 25.39 | 25.50 | 33,766,520 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,166,930 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.76 | 37,832,272 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.15 | 25.86 | 25.91 | 14,081,992 | -0.19(-0.74%) |
Jun 26, 2006 | 25.83 | 26.22 | 25.83 | 26.10 | 10,519,983 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.64 | 25.88 | 25.94 | 11,399,888 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,112,169 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,090,590 | +0.17(+0.66%) |
Jun 20, 2006 | 26.15 | 26.22 | 25.82 | 25.95 | 18,406,566 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.52 | 26.20 | 26.26 | 13,853,348 | -0.04(-0.14%) |
Jun 16, 2006 | 26.57 | 26.85 | 26.26 | 26.30 | 21,144,814 | -0.33(-1.23%) |
Jun 15, 2006 | 26.38 | 26.72 | 26.13 | 26.62 | 28,586,602 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.73 | 26.18 | 15,568,525 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,659,580 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.33 | 25.79 | 25.83 | 15,591,684 | -0.49(-1.87%) |
Jun 09, 2006 | 26.43 | 26.64 | 26.19 | 26.33 | 15,114,747 | -0.21(-0.81%) |
Jun 08, 2006 | 26.05 | 26.65 | 26.03 | 26.54 | 18,564,890 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.15 | 16,380,637 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.40 | 24,839,600 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.14 | 26.67 | 26.69 | 16,327,020 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.07 | 17,556,136 | -0.39(-1.43%) |
Jun 01, 2006 | 27.04 | 27.51 | 27.00 | 27.47 | 16,339,652 | +0.31(+1.13%) |
May 31, 2006 | 26.91 | 27.17 | 26.80 | 27.16 | 16,915,962 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.32 | 26.86 | 26.86 | 16,168,135 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,962,214 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.02 | 27.36 | 13,201,665 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.77 | 27.08 | 20,842,342 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.57 | 26.90 | 26.96 | 15,158,398 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.42 | 15,273,773 | -0.32(-1.16%) |
May 19, 2006 | 27.49 | 27.87 | 27.45 | 27.74 | 16,832,590 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,461,232 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.32 | 26.57 | 27.08 | 40,895,588 | -0.31(-1.14%) |
May 16, 2006 | 28.21 | 28.21 | 27.20 | 27.39 | 43,374,032 | -1.46(-5.06%) |
May 15, 2006 | 28.46 | 28.85 | 28.17 | 28.85 | 13,549,754 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,375,023 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.42 | 28.89 | 29.01 | 12,758,134 | -0.35(-1.19%) |
May 10, 2006 | 29.42 | 29.47 | 29.10 | 29.36 | 10,487,700 | -0.11(-0.36%) |
May 09, 2006 | 29.28 | 29.65 | 29.23 | 29.47 | 11,731,414 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,866,195 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.55 | 28.83 | 29.42 | 15,809,941 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.85 | 28.56 | 28.68 | 12,999,409 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.53 | 28.76 | 8,523,388 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,404,941 | -0.24(-0.84%) |