Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.49 | 22.50 | 21.94 | 21.95 | 87,910,352 | -0.31(-1.39%) |
Jul 30, 2007 | 22.26 | 22.33 | 21.92 | 22.26 | 88,750,768 | +0.01(+0.03%) |
Jul 27, 2007 | 22.66 | 22.71 | 22.23 | 22.25 | 91,388,440 | -0.45(-1.97%) |
Jul 26, 2007 | 22.89 | 23.11 | 22.34 | 22.70 | 115,310,520 | -0.55(-2.38%) |
Jul 25, 2007 | 23.46 | 23.70 | 22.99 | 23.25 | 72,752,088 | -0.07(-0.29%) |
Jul 24, 2007 | 23.48 | 23.83 | 23.25 | 23.32 | 78,896,048 | -0.30(-1.25%) |
Jul 23, 2007 | 23.74 | 23.86 | 23.56 | 23.61 | 64,394,076 | +0.02(+0.10%) |
Jul 20, 2007 | 23.59 | 23.62 | 23.31 | 23.59 | 129,831,400 | -0.26(-1.11%) |
Jul 19, 2007 | 23.50 | 24.10 | 23.42 | 23.86 | 159,924,768 | +0.45(+1.91%) |
Jul 18, 2007 | 23.10 | 23.45 | 23.09 | 23.41 | 85,094,296 | +0.11(+0.46%) |
Jul 17, 2007 | 22.73 | 23.38 | 22.72 | 23.30 | 102,404,240 | +0.57(+2.50%) |
Jul 16, 2007 | 22.53 | 22.89 | 22.50 | 22.73 | 63,413,452 | +0.16(+0.70%) |
Jul 13, 2007 | 22.67 | 22.73 | 22.45 | 22.58 | 55,697,428 | -0.19(-0.83%) |
Jul 12, 2007 | 22.38 | 22.80 | 22.29 | 22.76 | 71,695,440 | +0.44(+1.97%) |
Jul 11, 2007 | 22.14 | 22.45 | 22.11 | 22.33 | 63,420,592 | +0.12(+0.55%) |
Jul 10, 2007 | 22.48 | 22.70 | 22.09 | 22.20 | 87,184,984 | -0.41(-1.81%) |
Jul 09, 2007 | 22.61 | 22.67 | 22.57 | 22.61 | 44,687,652 | -0.08(-0.33%) |
Jul 06, 2007 | 22.64 | 22.74 | 22.45 | 22.69 | 76,005,504 | -0.02(-0.07%) |
Jul 05, 2007 | 22.75 | 22.88 | 22.58 | 22.70 | 63,188,900 | -0.02(-0.10%) |
Jul 03, 2007 | 22.55 | 22.88 | 22.55 | 22.73 | 46,498,820 | +0.21(+0.94%) |
Jul 02, 2007 | 22.46 | 22.56 | 22.33 | 22.52 | 62,508,432 | +0.20(+0.92%) |
Jun 29, 2007 | 22.61 | 22.66 | 21.99 | 22.31 | 94,029,872 | -0.27(-1.21%) |
Jun 28, 2007 | 22.61 | 22.69 | 22.47 | 22.58 | 60,834,012 | -0.03(-0.13%) |
Jun 27, 2007 | 22.23 | 22.67 | 22.23 | 22.61 | 71,687,120 | +0.26(+1.19%) |
Jun 26, 2007 | 22.37 | 22.56 | 22.33 | 22.35 | 63,850,772 | +0.02(+0.10%) |
Jun 25, 2007 | 22.31 | 22.54 | 22.24 | 22.33 | 71,210,440 | +0.00(+0.00%) |
Jun 22, 2007 | 22.71 | 22.79 | 22.30 | 22.33 | 116,101,144 | -0.55(-2.42%) |
Jun 21, 2007 | 22.67 | 22.94 | 22.64 | 22.88 | 74,716,120 | +0.16(+0.70%) |
Jun 20, 2007 | 23.05 | 23.10 | 22.68 | 22.72 | 62,199,732 | -0.34(-1.48%) |
Jun 19, 2007 | 23.02 | 23.21 | 23.00 | 23.06 | 61,824,072 | -0.04(-0.16%) |
Jun 18, 2007 | 23.23 | 23.26 | 23.03 | 23.10 | 60,276,116 | +0.02(+0.07%) |
Jun 15, 2007 | 23.36 | 23.38 | 23.04 | 23.08 | 133,332,672 | -0.02(-0.10%) |
Jun 14, 2007 | 22.98 | 23.25 | 22.94 | 23.11 | 78,023,656 | +0.10(+0.43%) |
Jun 13, 2007 | 22.69 | 23.02 | 22.60 | 23.01 | 85,161,240 | +0.41(+1.81%) |
Jun 12, 2007 | 22.68 | 22.89 | 22.54 | 22.60 | 75,266,944 | -0.13(-0.57%) |
Jun 11, 2007 | 22.67 | 22.90 | 22.66 | 22.73 | 61,697,972 | -0.02(-0.10%) |
Jun 08, 2007 | 22.39 | 22.76 | 22.27 | 22.75 | 81,031,816 | +0.33(+1.45%) |
Jun 07, 2007 | 22.73 | 22.93 | 22.40 | 22.42 | 95,066,544 | -0.51(-2.21%) |
Jun 06, 2007 | 22.99 | 23.11 | 22.90 | 22.93 | 50,489,168 | -0.22(-0.95%) |
Jun 05, 2007 | 23.18 | 23.19 | 22.96 | 23.15 | 58,493,688 | -0.10(-0.44%) |
Jun 04, 2007 | 23.03 | 23.29 | 23.01 | 23.25 | 54,730,556 | +0.09(+0.41%) |
Jun 01, 2007 | 23.31 | 23.39 | 23.13 | 23.16 | 52,148,000 | -0.08(-0.33%) |
May 31, 2007 | 23.56 | 23.59 | 23.17 | 23.23 | 112,795,840 | -0.32(-1.35%) |
May 30, 2007 | 23.13 | 23.57 | 23.10 | 23.55 | 75,876,528 | +0.24(+1.04%) |
May 29, 2007 | 23.08 | 23.34 | 23.01 | 23.31 | 55,971,272 | +0.23(+1.02%) |
May 25, 2007 | 22.92 | 23.21 | 22.85 | 23.08 | 63,041,560 | +0.23(+1.03%) |
May 24, 2007 | 23.12 | 23.32 | 22.68 | 22.84 | 84,604,296 | -0.31(-1.34%) |
May 23, 2007 | 23.35 | 23.35 | 23.14 | 23.15 | 61,204,380 | -0.08(-0.36%) |
May 22, 2007 | 23.39 | 23.42 | 23.21 | 23.23 | 52,854,532 | -0.27(-1.16%) |
May 21, 2007 | 23.26 | 23.59 | 23.26 | 23.51 | 56,031,636 | +0.17(+0.71%) |
May 18, 2007 | 23.42 | 23.46 | 23.15 | 23.34 | 77,210,192 | -0.11(-0.48%) |
May 17, 2007 | 23.49 | 23.57 | 23.44 | 23.45 | 55,284,740 | -0.07(-0.29%) |
May 16, 2007 | 23.47 | 23.54 | 23.33 | 23.52 | 60,544,636 | +0.13(+0.55%) |
May 15, 2007 | 23.39 | 23.54 | 23.35 | 23.39 | 99,111,208 | -0.05(-0.23%) |
May 14, 2007 | 23.35 | 23.46 | 23.33 | 23.45 | 92,838,480 | +0.06(+0.26%) |
May 11, 2007 | 23.14 | 23.45 | 23.13 | 23.39 | 57,485,456 | +0.23(+1.01%) |
May 10, 2007 | 23.23 | 23.42 | 23.11 | 23.15 | 73,175,640 | -0.15(-0.65%) |
May 09, 2007 | 23.24 | 23.42 | 23.14 | 23.30 | 68,336,736 | +0.02(+0.10%) |
May 08, 2007 | 23.23 | 23.42 | 23.15 | 23.28 | 79,985,200 | +0.03(+0.13%) |
May 07, 2007 | 23.09 | 23.29 | 23.08 | 23.25 | 79,107,264 | +0.11(+0.49%) |
May 04, 2007 | 23.23 | 23.24 | 22.93 | 23.14 | 137,892,992 | -0.31(-1.32%) |
May 03, 2007 | 23.17 | 23.47 | 23.11 | 23.45 | 108,362,128 | +0.27(+1.18%) |
May 02, 2007 | 23.01 | 23.23 | 22.94 | 23.17 | 106,605,144 | +0.32(+1.38%) |
May 01, 2007 | 22.67 | 23.03 | 22.64 | 22.86 | 97,170,504 | +0.19(+0.84%) |
Apr 30, 2007 | 22.79 | 22.99 | 22.67 | 22.67 | 89,546,048 | -0.14(-0.60%) |
Apr 27, 2007 | 22.79 | 23.27 | 22.71 | 22.80 | 169,476,560 | +0.77(+3.51%) |
Apr 26, 2007 | 22.02 | 22.22 | 21.89 | 22.03 | 92,160,776 | +0.08(+0.38%) |
Apr 25, 2007 | 21.85 | 21.95 | 21.72 | 21.95 | 52,152,108 | +0.15(+0.69%) |
Apr 24, 2007 | 21.80 | 21.92 | 21.64 | 21.80 | 45,225,616 | +0.01(+0.03%) |
Apr 23, 2007 | 21.92 | 21.95 | 21.70 | 21.79 | 55,458,320 | -0.18(-0.83%) |
Apr 20, 2007 | 21.95 | 22.03 | 21.73 | 21.97 | 81,396,288 | +0.25(+1.15%) |
Apr 19, 2007 | 21.46 | 21.87 | 21.39 | 21.72 | 59,213,112 | +0.07(+0.31%) |
Apr 18, 2007 | 21.66 | 21.70 | 21.47 | 21.65 | 55,184,572 | -0.19(-0.87%) |
Apr 17, 2007 | 21.67 | 21.87 | 21.62 | 21.84 | 43,814,272 | +0.09(+0.42%) |
Apr 16, 2007 | 21.65 | 21.77 | 21.36 | 21.75 | 40,604,552 | +0.09(+0.42%) |
Apr 13, 2007 | 21.52 | 21.73 | 21.27 | 21.66 | 47,555,952 | +0.05(+0.25%) |
Apr 12, 2007 | 21.24 | 21.67 | 21.23 | 21.61 | 57,808,356 | +0.33(+1.53%) |
Apr 11, 2007 | 21.42 | 21.63 | 21.19 | 21.28 | 58,602,488 | -0.22(-1.02%) |
Apr 10, 2007 | 21.58 | 21.68 | 21.36 | 21.50 | 51,043,768 | -0.13(-0.60%) |
Apr 09, 2007 | 21.63 | 21.74 | 21.49 | 21.63 | 41,455,644 | +0.02(+0.07%) |
Apr 05, 2007 | 21.44 | 21.69 | 21.42 | 21.61 | 39,886,332 | +0.04(+0.18%) |
Apr 04, 2007 | 21.21 | 21.79 | 21.12 | 21.58 | 83,552,752 | +0.48(+2.26%) |
Apr 03, 2007 | 21.09 | 21.24 | 21.01 | 21.10 | 52,618,116 | +0.10(+0.47%) |
Apr 02, 2007 | 21.11 | 21.14 | 20.86 | 21.00 | 55,447,916 | -0.10(-0.47%) |
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,162,504 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,309,488 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,757,492 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,906,056 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,731,192 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,731,248 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,335,400 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.86 | 21.59 | 100,115,888 | +0.51(+2.44%) |
Mar 20, 2007 | 21.14 | 21.32 | 21.02 | 21.08 | 63,284,932 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,267,988 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,908,072 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,351,816 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,028,544 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,274,592 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,232,364 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,822,080 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,333,192 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,745,576 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,204,056 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,582,032 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,554,632 | -0.25(-1.17%) |
Mar 01, 2007 | 21.06 | 21.45 | 20.99 | 21.27 | 105,903,712 | -0.06(-0.28%) |
Feb 28, 2007 | 21.16 | 21.39 | 21.14 | 21.33 | 114,207,832 | +0.23(+1.08%) |
Feb 27, 2007 | 21.74 | 21.93 | 21.04 | 21.10 | 115,174,320 | -0.91(-4.13%) |
Feb 26, 2007 | 21.92 | 22.05 | 21.82 | 22.01 | 83,916,976 | +0.13(+0.59%) |
Feb 23, 2007 | 22.12 | 22.17 | 21.87 | 21.88 | 84,343,864 | -0.37(-1.67%) |
Feb 22, 2007 | 22.19 | 22.36 | 22.08 | 22.25 | 76,287,784 | +0.03(+0.14%) |
Feb 21, 2007 | 21.77 | 22.25 | 21.76 | 22.22 | 90,626,488 | +0.39(+1.80%) |
Feb 20, 2007 | 21.67 | 21.85 | 21.55 | 21.83 | 71,309,920 | +0.07(+0.31%) |
Feb 16, 2007 | 21.86 | 21.91 | 21.69 | 21.76 | 144,447,104 | -0.55(-2.44%) |
Feb 15, 2007 | 22.39 | 22.45 | 22.12 | 22.30 | 84,353,800 | +0.05(+0.20%) |
Feb 14, 2007 | 22.08 | 22.48 | 22.07 | 22.26 | 73,427,288 | +0.30(+1.34%) |
Feb 13, 2007 | 21.99 | 22.11 | 21.92 | 21.96 | 66,505,236 | +0.05(+0.24%) |
Feb 12, 2007 | 21.87 | 22.02 | 21.83 | 21.91 | 69,709,488 | -0.03(-0.14%) |
Feb 09, 2007 | 22.22 | 22.26 | 21.90 | 21.94 | 92,232,248 | -0.21(-0.96%) |
Feb 08, 2007 | 22.14 | 22.56 | 22.11 | 22.15 | 64,396,900 | -0.08(-0.37%) |
Feb 07, 2007 | 22.44 | 22.48 | 22.14 | 22.23 | 86,051,888 | -0.11(-0.47%) |
Feb 06, 2007 | 22.40 | 22.52 | 22.12 | 22.34 | 104,721,984 | -0.08(-0.34%) |
Feb 05, 2007 | 22.69 | 22.73 | 22.27 | 22.42 | 130,939,656 | -0.44(-1.92%) |
Feb 02, 2007 | 23.33 | 23.35 | 22.81 | 22.86 | 79,787,560 | -0.28(-1.21%) |
Feb 01, 2007 | 23.35 | 23.42 | 22.99 | 23.14 | 73,119,296 | -0.23(-0.97%) |
Jan 31, 2007 | 23.02 | 23.54 | 22.98 | 23.36 | 97,759,208 | +0.29(+1.25%) |
Jan 30, 2007 | 23.14 | 23.20 | 22.82 | 23.08 | 81,774,568 | -0.04(-0.16%) |
Jan 29, 2007 | 23.20 | 23.30 | 22.97 | 23.11 | 76,097,896 | -0.05(-0.23%) |
Jan 26, 2007 | 23.64 | 23.64 | 23.17 | 23.17 | 126,931,736 | +0.11(+0.49%) |
Jan 25, 2007 | 23.53 | 23.83 | 23.05 | 23.05 | 129,637,000 | -0.48(-2.06%) |
Jan 24, 2007 | 23.30 | 23.70 | 23.20 | 23.54 | 77,317,256 | +0.27(+1.14%) |
Jan 23, 2007 | 23.19 | 23.44 | 23.11 | 23.27 | 64,965,872 | +0.02(+0.06%) |
Jan 22, 2007 | 23.51 | 23.56 | 23.10 | 23.26 | 74,161,408 | -0.30(-1.25%) |
Jan 19, 2007 | 23.26 | 23.55 | 23.23 | 23.55 | 100,159,680 | +0.08(+0.35%) |
Jan 18, 2007 | 23.58 | 23.75 | 23.32 | 23.47 | 74,459,576 | -0.08(-0.32%) |
Jan 17, 2007 | 23.67 | 23.80 | 23.48 | 23.54 | 77,320,800 | -0.05(-0.19%) |
Jan 16, 2007 | 23.66 | 23.81 | 23.49 | 23.59 | 82,397,096 | -0.04(-0.16%) |
Jan 12, 2007 | 23.20 | 23.76 | 23.20 | 23.63 | 137,336,576 | +0.39(+1.66%) |
Jan 11, 2007 | 22.53 | 23.28 | 22.45 | 23.24 | 131,393,584 | +0.79(+3.51%) |
Jan 10, 2007 | 22.56 | 22.63 | 22.28 | 22.45 | 72,709,272 | -0.23(-1.00%) |
Jan 09, 2007 | 22.71 | 22.85 | 22.51 | 22.68 | 58,960,956 | +0.02(+0.10%) |
Jan 08, 2007 | 22.45 | 22.79 | 22.36 | 22.66 | 66,335,624 | +0.22(+0.98%) |
Jan 05, 2007 | 22.42 | 22.52 | 22.30 | 22.44 | 58,921,448 | -0.13(-0.57%) |
Jan 04, 2007 | 22.48 | 22.69 | 22.29 | 22.57 | 60,534,692 | -0.04(-0.17%) |
Jan 03, 2007 | 22.64 | 22.90 | 22.26 | 22.61 | 101,624,392 | +0.00(+0.00%) |
Dec 29, 2006 | 22.61 | 22.83 | 22.58 | 22.61 | 55,151,536 | -0.09(-0.40%) |
Dec 28, 2006 | 22.61 | 22.73 | 22.57 | 22.70 | 35,273,272 | -0.03(-0.13%) |
Dec 27, 2006 | 22.70 | 22.81 | 22.64 | 22.73 | 41,277,500 | +0.02(+0.10%) |
Dec 26, 2006 | 22.36 | 22.71 | 22.26 | 22.70 | 49,003,312 | +0.27(+1.18%) |
Dec 22, 2006 | 22.58 | 22.61 | 22.42 | 22.44 | 50,156,684 | -0.26(-1.13%) |
Dec 21, 2006 | 22.81 | 22.82 | 22.63 | 22.70 | 42,626,040 | -0.08(-0.37%) |
Dec 20, 2006 | 22.70 | 22.89 | 22.69 | 22.78 | 41,530,964 | +0.08(+0.33%) |
Dec 19, 2006 | 22.49 | 22.84 | 22.36 | 22.70 | 71,103,088 | +0.08(+0.33%) |
Dec 18, 2006 | 22.86 | 22.91 | 22.55 | 22.63 | 75,273,584 | -0.23(-0.99%) |
Dec 15, 2006 | 22.79 | 22.89 | 22.73 | 22.86 | 135,766,992 | +0.09(+0.40%) |
Dec 14, 2006 | 22.36 | 22.77 | 22.35 | 22.76 | 113,421,072 | +0.39(+1.76%) |
Dec 13, 2006 | 22.41 | 22.41 | 22.20 | 22.37 | 60,764,488 | +0.09(+0.41%) |
Dec 12, 2006 | 22.38 | 22.43 | 22.12 | 22.28 | 90,959,016 | -0.08(-0.37%) |
Dec 11, 2006 | 22.10 | 22.52 | 22.04 | 22.36 | 142,276,224 | +0.11(+0.48%) |
Dec 08, 2006 | 21.82 | 22.26 | 21.80 | 22.26 | 143,794,176 | +0.42(+1.91%) |
Dec 07, 2006 | 21.92 | 22.01 | 21.81 | 21.84 | 61,860,512 | -0.11(-0.48%) |
Dec 06, 2006 | 22.03 | 22.05 | 21.86 | 21.95 | 64,178,068 | -0.11(-0.48%) |
Dec 05, 2006 | 22.23 | 22.26 | 21.98 | 22.05 | 60,242,716 | -0.15(-0.68%) |
Dec 04, 2006 | 22.13 | 22.35 | 22.08 | 22.20 | 72,840,240 | +0.16(+0.72%) |
Dec 01, 2006 | 22.13 | 22.18 | 21.88 | 22.05 | 95,444,232 | -0.18(-0.82%) |
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,486,232 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,636,184 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,485,464 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.20 | 22.32 | 96,058,536 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,966 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,293,996 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,780,104 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,206,024 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,195,016 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,971,576 | +0.26(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,496,048 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,233,416 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,441,136 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,003,448 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.95 | 22.15 | 118,104,568 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,264,024 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,645,408 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,846,400 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,325,120 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,502,736 | -0.03(-0.14%) |
Nov 01, 2006 | 21.79 | 21.95 | 21.73 | 21.81 | 100,269,448 | +0.08(+0.35%) |
Oct 31, 2006 | 21.70 | 21.84 | 21.62 | 21.74 | 81,831,056 | +0.14(+0.63%) |
Oct 30, 2006 | 21.46 | 21.83 | 21.44 | 21.60 | 62,479,736 | +0.14(+0.67%) |
Oct 27, 2006 | 21.57 | 21.80 | 21.39 | 21.46 | 117,617,984 | -0.01(-0.03%) |
Oct 26, 2006 | 21.45 | 21.51 | 21.23 | 21.46 | 92,558,280 | +0.03(+0.14%) |
Oct 25, 2006 | 21.41 | 21.55 | 21.30 | 21.43 | 53,783,840 | +0.02(+0.11%) |
Oct 24, 2006 | 21.52 | 21.52 | 21.30 | 21.41 | 81,118,184 | -0.13(-0.60%) |
Oct 23, 2006 | 21.42 | 21.72 | 21.33 | 21.54 | 64,261,564 | +0.02(+0.07%) |
Oct 20, 2006 | 21.49 | 21.57 | 21.33 | 21.52 | 64,600,568 | +0.11(+0.49%) |
Oct 19, 2006 | 21.46 | 21.54 | 21.29 | 21.42 | 59,112,052 | -0.17(-0.81%) |
Oct 18, 2006 | 21.58 | 21.73 | 21.39 | 21.59 | 53,670,124 | +0.06(+0.28%) |
Oct 17, 2006 | 21.38 | 21.58 | 21.33 | 21.53 | 52,997,848 | -0.01(-0.03%) |
Oct 16, 2006 | 21.56 | 21.65 | 21.45 | 21.54 | 65,707,912 | +0.06(+0.28%) |
Oct 13, 2006 | 21.46 | 21.72 | 21.43 | 21.48 | 171,391,312 | +0.11(+0.53%) |
Oct 12, 2006 | 20.88 | 21.42 | 20.85 | 21.36 | 158,744,944 | +0.51(+2.47%) |
Oct 11, 2006 | 20.79 | 20.95 | 20.76 | 20.85 | 49,163,272 | -0.11(-0.54%) |
Oct 10, 2006 | 20.96 | 21.01 | 20.77 | 20.96 | 45,701,344 | -0.02(-0.11%) |
Oct 09, 2006 | 21.05 | 21.14 | 20.91 | 20.99 | 44,079,896 | -0.11(-0.54%) |
Oct 06, 2006 | 21.02 | 21.20 | 20.93 | 21.10 | 48,149,352 | -0.04(-0.18%) |
Oct 05, 2006 | 21.14 | 21.28 | 21.03 | 21.14 | 108,283,128 | -0.02(-0.07%) |
Oct 04, 2006 | 20.74 | 21.17 | 20.72 | 21.15 | 108,580,896 | +0.43(+2.08%) |
Oct 03, 2006 | 20.72 | 20.80 | 20.60 | 20.72 | 52,025,036 | +0.01(+0.04%) |
Oct 02, 2006 | 20.68 | 20.81 | 20.55 | 20.71 | 69,886,072 | +0.01(+0.04%) |
Sep 29, 2006 | 20.71 | 20.76 | 20.60 | 20.71 | 45,295,696 | -0.04(-0.18%) |
Sep 28, 2006 | 20.80 | 20.83 | 20.64 | 20.74 | 58,363,292 | -0.03(-0.15%) |
Sep 27, 2006 | 20.58 | 20.80 | 20.53 | 20.77 | 87,682,024 | +0.18(+0.88%) |
Sep 26, 2006 | 20.37 | 20.68 | 20.35 | 20.59 | 73,117,488 | +0.19(+0.93%) |
Sep 25, 2006 | 20.30 | 20.58 | 20.28 | 20.40 | 89,664,592 | +0.22(+1.09%) |
Sep 22, 2006 | 20.31 | 20.33 | 20.05 | 20.18 | 63,050,372 | -0.18(-0.89%) |
Sep 21, 2006 | 20.62 | 20.63 | 20.33 | 20.36 | 77,265,944 | -0.21(-1.03%) |
Sep 20, 2006 | 20.45 | 20.61 | 20.43 | 20.58 | 94,678,096 | +0.24(+1.19%) |
Sep 19, 2006 | 20.24 | 20.40 | 20.23 | 20.33 | 56,871,816 | +0.05(+0.26%) |
Sep 18, 2006 | 20.24 | 20.47 | 20.19 | 20.28 | 64,902,208 | -0.05(-0.22%) |
Sep 15, 2006 | 20.18 | 20.40 | 20.05 | 20.33 | 166,603,120 | +0.39(+1.97%) |
Sep 14, 2006 | 19.68 | 20.06 | 19.67 | 19.93 | 98,175,408 | +0.26(+1.35%) |
Sep 13, 2006 | 19.55 | 19.76 | 19.30 | 19.67 | 49,808,184 | +0.04(+0.19%) |
Sep 12, 2006 | 19.61 | 19.67 | 19.47 | 19.63 | 69,055,960 | +0.02(+0.08%) |
Sep 11, 2006 | 19.25 | 19.65 | 19.24 | 19.62 | 73,445,176 | +0.23(+1.21%) |
Sep 08, 2006 | 19.33 | 19.52 | 19.27 | 19.38 | 48,697,292 | +0.13(+0.67%) |
Sep 07, 2006 | 19.29 | 19.46 | 19.22 | 19.25 | 67,718,824 | -0.14(-0.70%) |
Sep 06, 2006 | 19.31 | 19.47 | 19.31 | 19.39 | 66,258,000 | +0.00(+0.00%) |
Sep 05, 2006 | 19.45 | 19.65 | 19.35 | 19.39 | 58,413,612 | -0.17(-0.89%) |
Sep 01, 2006 | 19.60 | 19.66 | 19.41 | 19.56 | 41,733,144 | +0.11(+0.54%) |
Aug 31, 2006 | 19.59 | 19.67 | 19.44 | 19.46 | 34,899,704 | -0.08(-0.39%) |
Aug 30, 2006 | 19.57 | 19.60 | 19.41 | 19.53 | 39,968,608 | -0.03(-0.15%) |
Aug 29, 2006 | 19.62 | 19.67 | 19.40 | 19.56 | 56,430,156 | -0.08(-0.42%) |
Aug 28, 2006 | 19.56 | 19.68 | 19.45 | 19.65 | 45,162,768 | +0.08(+0.39%) |
Aug 25, 2006 | 19.46 | 19.68 | 19.45 | 19.57 | 43,742,640 | +0.08(+0.43%) |
Aug 24, 2006 | 19.55 | 19.58 | 19.31 | 19.49 | 47,464,124 | +0.05(+0.27%) |
Aug 23, 2006 | 19.41 | 19.65 | 19.32 | 19.43 | 58,976,060 | +0.04(+0.20%) |
Aug 22, 2006 | 19.69 | 19.87 | 19.40 | 19.40 | 117,978,288 | -0.38(-1.91%) |
Aug 21, 2006 | 19.43 | 19.78 | 19.35 | 19.77 | 116,764,888 | +0.25(+1.28%) |
Aug 18, 2006 | 18.93 | 19.53 | 18.91 | 19.52 | 169,085,952 | +0.83(+4.41%) |
Aug 17, 2006 | 18.70 | 18.74 | 18.63 | 18.70 | 59,877,404 | +0.00(+0.00%) |
Aug 16, 2006 | 18.63 | 18.72 | 18.53 | 18.70 | 69,082,280 | +0.06(+0.32%) |
Aug 15, 2006 | 18.59 | 18.66 | 18.50 | 18.64 | 64,717,120 | +0.07(+0.37%) |
Aug 14, 2006 | 18.56 | 18.62 | 18.43 | 18.57 | 60,631,520 | +0.08(+0.41%) |
Aug 11, 2006 | 18.50 | 18.51 | 18.32 | 18.50 | 39,964,348 | -0.02(-0.12%) |
Aug 10, 2006 | 18.45 | 18.62 | 18.43 | 18.52 | 41,938,904 | +0.02(+0.08%) |
Aug 09, 2006 | 18.54 | 18.65 | 18.43 | 18.50 | 58,545,512 | +0.08(+0.41%) |
Aug 08, 2006 | 18.46 | 18.56 | 18.32 | 18.43 | 76,790,120 | +0.09(+0.50%) |
Aug 07, 2006 | 18.38 | 18.53 | 18.31 | 18.34 | 48,690,468 | -0.05(-0.29%) |
Aug 04, 2006 | 18.48 | 18.54 | 18.28 | 18.39 | 60,352,504 | +0.06(+0.33%) |
Aug 03, 2006 | 18.31 | 18.53 | 18.28 | 18.33 | 57,003,652 | -0.07(-0.37%) |
Aug 02, 2006 | 18.26 | 18.47 | 18.19 | 18.40 | 61,351,868 | +0.23(+1.29%) |