Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.87 | 23.06 | 22.41 | 22.59 | 23,763,030 | -0.04(-0.18%) |
Jul 30, 2007 | 22.41 | 22.72 | 22.21 | 22.63 | 20,109,438 | +0.31(+1.38%) |
Jul 27, 2007 | 22.90 | 22.96 | 22.32 | 22.32 | 21,276,526 | -0.68(-2.97%) |
Jul 26, 2007 | 23.25 | 23.35 | 22.53 | 23.00 | 30,946,430 | -0.53(-2.27%) |
Jul 25, 2007 | 23.50 | 23.75 | 23.10 | 23.54 | 21,916,402 | +0.05(+0.20%) |
Jul 24, 2007 | 24.26 | 24.27 | 23.38 | 23.49 | 16,849,190 | -0.73(-2.99%) |
Jul 23, 2007 | 24.29 | 24.44 | 24.17 | 24.22 | 8,041,399 | +0.02(+0.10%) |
Jul 20, 2007 | 24.44 | 24.82 | 24.06 | 24.19 | 13,397,476 | -0.27(-1.09%) |
Jul 19, 2007 | 24.19 | 24.57 | 24.09 | 24.46 | 17,246,190 | +0.39(+1.61%) |
Jul 18, 2007 | 23.78 | 24.10 | 23.77 | 24.07 | 14,390,696 | +0.18(+0.75%) |
Jul 17, 2007 | 23.87 | 24.05 | 23.84 | 23.89 | 12,434,164 | +0.02(+0.10%) |
Jul 16, 2007 | 24.20 | 24.26 | 23.87 | 23.87 | 13,936,124 | -0.35(-1.45%) |
Jul 13, 2007 | 23.90 | 24.32 | 23.88 | 24.22 | 11,354,903 | +0.36(+1.49%) |
Jul 12, 2007 | 23.62 | 23.95 | 23.62 | 23.87 | 12,198,237 | +0.30(+1.26%) |
Jul 11, 2007 | 23.44 | 23.57 | 23.40 | 23.57 | 11,076,625 | +0.06(+0.25%) |
Jul 10, 2007 | 23.68 | 23.76 | 23.40 | 23.51 | 10,866,229 | -0.22(-0.93%) |
Jul 09, 2007 | 23.72 | 23.85 | 23.72 | 23.73 | 5,997,719 | +0.04(+0.15%) |
Jul 06, 2007 | 23.81 | 23.82 | 23.46 | 23.69 | 10,808,778 | -0.12(-0.52%) |
Jul 05, 2007 | 23.79 | 24.03 | 23.50 | 23.82 | 16,287,279 | -0.05(-0.20%) |
Jul 03, 2007 | 23.96 | 24.10 | 23.74 | 23.87 | 9,092,272 | +0.00(+0.00%) |
Jul 02, 2007 | 23.64 | 25.65 | 23.54 | 23.87 | 7,965,089 | +0.34(+1.44%) |
Jun 29, 2007 | 23.39 | 23.64 | 23.21 | 23.53 | 18,238,164 | +0.18(+0.79%) |
Jun 28, 2007 | 23.43 | 23.72 | 23.33 | 23.34 | 16,337,866 | -0.01(-0.03%) |
Jun 27, 2007 | 23.01 | 23.43 | 22.83 | 23.35 | 20,879,960 | +0.34(+1.47%) |
Jun 26, 2007 | 23.22 | 23.77 | 23.00 | 23.01 | 21,393,504 | -0.12(-0.54%) |
Jun 25, 2007 | 23.07 | 23.95 | 23.00 | 23.13 | 15,788,760 | +0.12(+0.54%) |
Jun 22, 2007 | 23.31 | 23.47 | 22.99 | 23.01 | 13,627,135 | -0.45(-1.90%) |
Jun 21, 2007 | 23.31 | 23.56 | 23.15 | 23.46 | 16,960,796 | +0.15(+0.64%) |
Jun 20, 2007 | 23.93 | 24.02 | 23.22 | 23.31 | 16,339,425 | -0.62(-2.61%) |
Jun 19, 2007 | 23.80 | 23.94 | 23.68 | 23.93 | 10,945,945 | +0.15(+0.65%) |
Jun 18, 2007 | 24.07 | 24.10 | 23.78 | 23.78 | 13,997,579 | -0.26(-1.09%) |
Jun 15, 2007 | 23.98 | 24.16 | 23.92 | 24.04 | 22,425,198 | +0.15(+0.65%) |
Jun 14, 2007 | 23.73 | 24.02 | 23.73 | 23.88 | 12,827,497 | +0.15(+0.63%) |
Jun 13, 2007 | 23.49 | 23.79 | 23.45 | 23.73 | 13,723,354 | +0.46(+1.99%) |
Jun 12, 2007 | 23.48 | 23.64 | 23.27 | 23.27 | 19,270,770 | -0.33(-1.39%) |
Jun 11, 2007 | 23.35 | 23.79 | 23.31 | 23.60 | 16,024,926 | +0.25(+1.07%) |
Jun 08, 2007 | 23.22 | 23.51 | 23.09 | 23.35 | 33,241,776 | +0.17(+0.72%) |
Jun 07, 2007 | 23.84 | 23.87 | 23.15 | 23.18 | 46,023,884 | -0.74(-3.11%) |
Jun 06, 2007 | 24.13 | 24.19 | 23.85 | 23.92 | 25,938,398 | -0.39(-1.59%) |
Jun 05, 2007 | 24.49 | 24.61 | 24.19 | 24.31 | 26,511,920 | -0.33(-1.33%) |
Jun 04, 2007 | 24.63 | 24.72 | 24.44 | 24.64 | 18,072,594 | -0.10(-0.38%) |
Jun 01, 2007 | 24.91 | 24.97 | 24.65 | 24.73 | 19,570,676 | -0.14(-0.55%) |
May 31, 2007 | 24.82 | 24.94 | 24.73 | 24.87 | 10,453,874 | +0.07(+0.26%) |
May 30, 2007 | 25.03 | 24.80 | 24.34 | 24.80 | 14,478,584 | +0.30(+1.24%) |
May 29, 2007 | 24.29 | 24.68 | 24.29 | 24.50 | 18,137,364 | +0.07(+0.29%) |
May 25, 2007 | 24.47 | 24.58 | 24.13 | 24.43 | 21,097,984 | +0.01(+0.05%) |
May 24, 2007 | 24.98 | 25.08 | 24.35 | 24.42 | 25,080,678 | -0.56(-2.24%) |
May 23, 2007 | 25.48 | 25.48 | 24.98 | 24.98 | 13,369,123 | -0.40(-1.57%) |
May 22, 2007 | 25.53 | 25.62 | 25.35 | 25.38 | 8,409,760 | -0.05(-0.19%) |
May 21, 2007 | 25.45 | 25.49 | 25.39 | 25.42 | 5,273,209 | -0.04(-0.14%) |
May 18, 2007 | 25.33 | 25.46 | 25.32 | 25.46 | 3,917,545 | +0.14(+0.54%) |
May 17, 2007 | 25.39 | 25.41 | 25.26 | 25.32 | 4,931,546 | -0.06(-0.23%) |
May 16, 2007 | 25.38 | 25.48 | 25.32 | 25.38 | 6,465,062 | +0.06(+0.23%) |
May 15, 2007 | 25.31 | 25.57 | 25.28 | 25.32 | 8,558,454 | +0.14(+0.54%) |
May 14, 2007 | 25.17 | 25.30 | 25.17 | 25.18 | 3,937,140 | +0.10(+0.40%) |
May 11, 2007 | 25.00 | 25.15 | 24.96 | 25.08 | 6,109,411 | +0.12(+0.48%) |
May 10, 2007 | 25.18 | 25.21 | 24.93 | 24.96 | 6,536,391 | -0.26(-1.01%) |
May 09, 2007 | 25.08 | 25.25 | 25.10 | 25.22 | 3,638,273 | +0.02(+0.07%) |
May 08, 2007 | 25.26 | 25.26 | 25.07 | 25.20 | 4,824,170 | -0.11(-0.45%) |
May 07, 2007 | 25.08 | 25.32 | 25.06 | 25.32 | 3,401,077 | +0.30(+1.19%) |
May 04, 2007 | 25.17 | 25.17 | 24.99 | 25.02 | 4,624,753 | -0.05(-0.19%) |
May 03, 2007 | 25.10 | 25.18 | 24.95 | 25.07 | 2,689,639 | -0.03(-0.12%) |
May 02, 2007 | 25.01 | 25.12 | 24.94 | 25.10 | 4,635,232 | +0.14(+0.55%) |
May 01, 2007 | 24.75 | 24.98 | 24.64 | 24.96 | 5,772,066 | +0.20(+0.82%) |
Apr 30, 2007 | 24.98 | 25.02 | 24.67 | 24.76 | 7,958,896 | -0.10(-0.38%) |
Apr 27, 2007 | 24.99 | 24.99 | 24.82 | 24.85 | 7,064,519 | -0.21(-0.83%) |
Apr 26, 2007 | 25.17 | 25.29 | 25.03 | 25.06 | 4,175,964 | -0.08(-0.33%) |
Apr 25, 2007 | 25.09 | 25.24 | 25.08 | 25.14 | 5,026,147 | +0.07(+0.28%) |
Apr 24, 2007 | 24.92 | 25.07 | 24.83 | 25.07 | 4,504,775 | +0.18(+0.72%) |
Apr 23, 2007 | 24.68 | 24.95 | 24.68 | 24.89 | 7,300,773 | +0.18(+0.75%) |
Apr 20, 2007 | 24.65 | 24.74 | 24.53 | 24.71 | 4,481,008 | +0.19(+0.78%) |
Apr 19, 2007 | 24.54 | 24.58 | 24.41 | 24.52 | 6,925,440 | -0.12(-0.48%) |
Apr 18, 2007 | 24.46 | 24.64 | 24.42 | 24.64 | 2,497,409 | +0.18(+0.73%) |
Apr 17, 2007 | 24.37 | 24.54 | 24.28 | 24.46 | 5,012,185 | +0.11(+0.46%) |
Apr 16, 2007 | 24.21 | 24.35 | 24.18 | 24.35 | 2,645,441 | +0.14(+0.59%) |
Apr 13, 2007 | 24.21 | 24.25 | 24.09 | 24.20 | 4,153,890 | -0.01(-0.02%) |
Apr 12, 2007 | 24.34 | 24.34 | 24.07 | 24.21 | 5,120,807 | -0.11(-0.44%) |
Apr 11, 2007 | 24.40 | 24.48 | 24.28 | 24.32 | 7,097,823 | -0.06(-0.24%) |
Apr 10, 2007 | 24.37 | 24.44 | 24.31 | 24.38 | 4,558,426 | +0.01(+0.02%) |
Apr 09, 2007 | 24.34 | 24.38 | 24.24 | 24.37 | 5,798,645 | +0.18(+0.74%) |
Apr 05, 2007 | 24.15 | 24.22 | 24.04 | 24.19 | 3,737,391 | +0.11(+0.44%) |
Apr 04, 2007 | 24.22 | 24.26 | 24.04 | 24.09 | 5,604,413 | -0.11(-0.44%) |
Apr 03, 2007 | 24.19 | 24.31 | 24.07 | 24.19 | 6,816,421 | +0.03(+0.12%) |
Apr 02, 2007 | 23.66 | 24.17 | 23.66 | 24.16 | 8,661,741 | +0.56(+2.39%) |
Mar 30, 2007 | 23.92 | 23.95 | 23.40 | 23.60 | 12,550,843 | -0.24(-1.02%) |
Mar 29, 2007 | 23.85 | 23.92 | 23.69 | 23.84 | 3,689,754 | +0.14(+0.58%) |
Mar 28, 2007 | 23.65 | 23.94 | 23.65 | 23.70 | 4,843,853 | -0.05(-0.20%) |
Mar 27, 2007 | 23.81 | 23.83 | 23.64 | 23.75 | 4,757,548 | -0.04(-0.15%) |
Mar 26, 2007 | 23.74 | 23.82 | 23.55 | 23.79 | 6,165,435 | +0.10(+0.43%) |
Mar 23, 2007 | 23.60 | 23.69 | 23.48 | 23.69 | 5,995,505 | +0.11(+0.48%) |
Mar 22, 2007 | 23.65 | 23.68 | 23.45 | 23.57 | 7,139,611 | -0.02(-0.10%) |
Mar 21, 2007 | 23.40 | 23.66 | 23.18 | 23.60 | 7,048,251 | +0.27(+1.17%) |
Mar 20, 2007 | 22.94 | 23.34 | 22.90 | 23.32 | 5,816,061 | +0.33(+1.45%) |
Mar 19, 2007 | 22.97 | 23.04 | 22.81 | 22.99 | 5,290,209 | +0.17(+0.73%) |
Mar 16, 2007 | 22.90 | 23.00 | 22.75 | 22.83 | 3,964,433 | -0.20(-0.88%) |
Mar 15, 2007 | 22.78 | 23.08 | 22.66 | 23.03 | 15,345,301 | +0.29(+1.28%) |
Mar 14, 2007 | 22.68 | 22.82 | 22.44 | 22.74 | 13,125,107 | +0.11(+0.50%) |
Mar 13, 2007 | 22.96 | 23.04 | 22.59 | 22.62 | 6,539,673 | -0.34(-1.48%) |
Mar 12, 2007 | 22.65 | 22.96 | 22.64 | 22.96 | 10,812,702 | +0.26(+1.13%) |
Mar 09, 2007 | 22.75 | 22.82 | 22.61 | 22.71 | 5,795,733 | -0.03(-0.13%) |
Mar 08, 2007 | 23.05 | 23.05 | 22.63 | 22.74 | 4,210,444 | +0.12(+0.53%) |
Mar 07, 2007 | 22.65 | 22.78 | 22.57 | 22.62 | 3,904,423 | -0.05(-0.21%) |
Mar 06, 2007 | 22.48 | 22.66 | 22.39 | 22.66 | 10,467,818 | +0.33(+1.49%) |
Mar 05, 2007 | 22.53 | 22.71 | 22.27 | 22.33 | 4,399,373 | -0.29(-1.26%) |
Mar 02, 2007 | 22.97 | 22.97 | 22.62 | 22.62 | 12,986,312 | -0.36(-1.55%) |
Mar 01, 2007 | 22.72 | 23.10 | 22.51 | 22.97 | 9,745,777 | +0.12(+0.52%) |
Feb 28, 2007 | 22.77 | 23.07 | 22.74 | 22.85 | 10,865,023 | +0.18(+0.79%) |
Feb 27, 2007 | 23.45 | 23.53 | 22.59 | 22.68 | 11,658,256 | -0.89(-3.76%) |
Feb 26, 2007 | 23.48 | 23.95 | 23.44 | 23.56 | 13,148,478 | +0.58(+2.51%) |
Feb 23, 2007 | 22.74 | 23.00 | 22.69 | 22.99 | 6,704,544 | +0.26(+1.15%) |
Feb 22, 2007 | 22.71 | 22.81 | 22.61 | 22.72 | 3,397,527 | +0.03(+0.13%) |
Feb 21, 2007 | 22.75 | 22.77 | 22.61 | 22.69 | 3,260,415 | -0.12(-0.52%) |
Feb 20, 2007 | 22.70 | 22.82 | 22.65 | 22.81 | 3,317,447 | +0.08(+0.37%) |
Feb 16, 2007 | 22.65 | 22.73 | 22.58 | 22.73 | 4,858,153 | +0.04(+0.18%) |
Feb 15, 2007 | 22.83 | 22.88 | 22.68 | 22.69 | 10,553,113 | -0.20(-0.86%) |
Feb 14, 2007 | 22.65 | 22.93 | 22.65 | 22.88 | 4,370,911 | +0.16(+0.71%) |
Feb 13, 2007 | 22.55 | 22.74 | 22.55 | 22.72 | 5,222,647 | +0.20(+0.87%) |
Feb 12, 2007 | 22.65 | 22.67 | 22.53 | 22.53 | 3,586,112 | -0.08(-0.37%) |
Feb 09, 2007 | 22.58 | 22.76 | 22.50 | 22.61 | 6,531,598 | +0.08(+0.34%) |
Feb 08, 2007 | 22.38 | 22.62 | 22.38 | 22.53 | 2,893,660 | +0.04(+0.18%) |
Feb 07, 2007 | 22.37 | 22.50 | 22.37 | 22.49 | 2,683,870 | +0.08(+0.37%) |
Feb 06, 2007 | 22.27 | 22.48 | 22.27 | 22.41 | 4,522,354 | +0.12(+0.53%) |
Feb 05, 2007 | 22.09 | 22.33 | 21.99 | 22.29 | 5,062,392 | +0.24(+1.08%) |
Feb 02, 2007 | 21.94 | 22.05 | 21.76 | 22.05 | 3,659,639 | +0.12(+0.54%) |
Feb 01, 2007 | 21.78 | 21.96 | 21.77 | 21.93 | 5,043,886 | +0.18(+0.85%) |
Jan 31, 2007 | 21.60 | 21.80 | 21.55 | 21.75 | 10,639,923 | +0.07(+0.30%) |
Jan 30, 2007 | 21.56 | 21.68 | 21.56 | 21.68 | 3,343,019 | +0.07(+0.30%) |
Jan 29, 2007 | 21.55 | 21.62 | 21.52 | 21.62 | 4,020,169 | +0.07(+0.33%) |
Jan 26, 2007 | 21.62 | 21.62 | 21.45 | 21.55 | 4,176,292 | -0.05(-0.25%) |
Jan 25, 2007 | 21.62 | 21.70 | 21.54 | 21.60 | 7,465,981 | -0.02(-0.08%) |
Jan 24, 2007 | 21.55 | 21.68 | 21.49 | 21.62 | 4,997,957 | +0.07(+0.33%) |
Jan 23, 2007 | 21.42 | 21.55 | 21.32 | 21.55 | 5,817,940 | +0.12(+0.58%) |
Jan 22, 2007 | 21.40 | 21.48 | 21.38 | 21.42 | 4,674,439 | -0.01(-0.03%) |
Jan 19, 2007 | 21.32 | 21.46 | 21.22 | 21.43 | 4,083,258 | +0.01(+0.03%) |
Jan 18, 2007 | 21.51 | 21.51 | 21.34 | 21.42 | 3,718,522 | -0.01(-0.06%) |
Jan 17, 2007 | 21.39 | 21.43 | 21.31 | 21.43 | 2,897,698 | +0.05(+0.22%) |
Jan 16, 2007 | 21.30 | 21.44 | 21.30 | 21.39 | 6,816,421 | +0.07(+0.31%) |
Jan 12, 2007 | 21.39 | 21.55 | 21.23 | 21.32 | 17,237,470 | -0.18(-0.83%) |
Jan 11, 2007 | 21.51 | 21.61 | 21.42 | 21.50 | 7,635,058 | +0.02(+0.11%) |
Jan 10, 2007 | 21.39 | 21.52 | 21.37 | 21.48 | 3,226,936 | +0.01(+0.03%) |
Jan 09, 2007 | 21.36 | 21.51 | 21.32 | 21.47 | 3,940,257 | +0.02(+0.08%) |
Jan 08, 2007 | 21.38 | 21.53 | 21.36 | 21.45 | 4,062,901 | -0.01(-0.06%) |
Jan 05, 2007 | 21.80 | 21.80 | 21.39 | 21.46 | 6,366,894 | -0.39(-1.79%) |
Jan 04, 2007 | 21.91 | 21.96 | 21.79 | 21.86 | 4,977,096 | -0.03(-0.14%) |
Jan 03, 2007 | 21.64 | 22.05 | 21.64 | 21.89 | 7,115,209 | +0.06(+0.27%) |
Dec 29, 2006 | 21.88 | 21.88 | 21.76 | 21.83 | 2,209,781 | -0.01(-0.03%) |
Dec 28, 2006 | 22.05 | 22.05 | 21.83 | 21.83 | 2,374,147 | -0.13(-0.60%) |
Dec 27, 2006 | 21.93 | 22.00 | 21.89 | 21.96 | 2,435,049 | +0.12(+0.54%) |
Dec 26, 2006 | 21.73 | 21.89 | 21.70 | 21.84 | 2,344,033 | +0.11(+0.49%) |
Dec 22, 2006 | 21.76 | 21.83 | 21.68 | 21.74 | 4,360,174 | -0.08(-0.35%) |
Dec 21, 2006 | 21.84 | 21.90 | 21.71 | 21.81 | 6,958,917 | -0.01(-0.05%) |
Dec 20, 2006 | 21.90 | 21.96 | 21.82 | 21.83 | 1,761,431 | -0.07(-0.33%) |
Dec 19, 2006 | 21.73 | 21.96 | 21.68 | 21.90 | 4,068,116 | +0.10(+0.44%) |
Dec 18, 2006 | 21.96 | 21.99 | 21.77 | 21.80 | 3,190,092 | -0.15(-0.70%) |
Dec 15, 2006 | 22.05 | 22.09 | 21.91 | 21.96 | 4,648,026 | -0.22(-0.99%) |
Dec 14, 2006 | 22.07 | 22.25 | 22.07 | 22.18 | 5,027,567 | +0.04(+0.16%) |
Dec 13, 2006 | 22.11 | 22.16 | 22.02 | 22.14 | 3,004,696 | +0.08(+0.38%) |
Dec 12, 2006 | 22.02 | 22.08 | 21.93 | 22.06 | 4,781,269 | +0.08(+0.38%) |
Dec 11, 2006 | 21.88 | 21.98 | 21.86 | 21.98 | 3,191,438 | +0.12(+0.54%) |
Dec 08, 2006 | 21.89 | 21.96 | 21.77 | 21.86 | 3,341,505 | -0.07(-0.30%) |
Dec 07, 2006 | 21.99 | 22.08 | 21.87 | 21.92 | 5,076,187 | -0.02(-0.11%) |
Dec 06, 2006 | 22.13 | 22.14 | 21.94 | 21.95 | 3,354,123 | -0.11(-0.48%) |
Dec 05, 2006 | 22.09 | 22.22 | 22.02 | 22.05 | 6,779,578 | +0.05(+0.24%) |
Dec 04, 2006 | 21.92 | 22.10 | 21.83 | 22.00 | 3,341,505 | +0.17(+0.79%) |
Dec 01, 2006 | 21.86 | 21.91 | 21.73 | 21.83 | 4,252,335 | -0.01(-0.05%) |
Nov 30, 2006 | 21.73 | 21.84 | 21.65 | 21.84 | 4,349,407 | +0.14(+0.63%) |
Nov 29, 2006 | 21.53 | 21.73 | 21.47 | 21.70 | 5,332,074 | +0.27(+1.25%) |
Nov 28, 2006 | 21.29 | 21.48 | 21.19 | 21.43 | 3,220,543 | +0.15(+0.73%) |
Nov 27, 2006 | 21.49 | 21.51 | 21.25 | 21.28 | 3,949,174 | -0.24(-1.11%) |
Nov 24, 2006 | 21.49 | 21.52 | 21.42 | 21.52 | 498,651 | +0.08(+0.39%) |
Nov 22, 2006 | 21.36 | 21.49 | 21.36 | 21.43 | 2,789,354 | +0.05(+0.22%) |
Nov 21, 2006 | 21.37 | 21.42 | 21.32 | 21.39 | 1,640,806 | +0.04(+0.17%) |
Nov 20, 2006 | 21.43 | 21.45 | 21.35 | 21.35 | 1,760,927 | -0.07(-0.33%) |
Nov 17, 2006 | 21.56 | 21.56 | 21.33 | 21.42 | 3,004,023 | +0.02(+0.11%) |
Nov 16, 2006 | 21.37 | 21.51 | 21.35 | 21.40 | 6,275,206 | +0.08(+0.36%) |
Nov 15, 2006 | 21.40 | 21.40 | 21.30 | 21.32 | 5,500,983 | -0.07(-0.33%) |
Nov 14, 2006 | 21.37 | 21.44 | 21.28 | 21.39 | 6,362,857 | +0.05(+0.25%) |
Nov 13, 2006 | 21.39 | 21.42 | 21.32 | 21.34 | 3,793,892 | -0.01(-0.03%) |
Nov 10, 2006 | 21.20 | 21.36 | 21.20 | 21.34 | 4,894,829 | +0.16(+0.76%) |
Nov 09, 2006 | 21.17 | 21.28 | 21.04 | 21.18 | 13,422,043 | -0.01(-0.03%) |
Nov 08, 2006 | 20.96 | 21.28 | 20.95 | 21.19 | 6,800,439 | +0.21(+0.99%) |
Nov 07, 2006 | 21.06 | 21.21 | 20.96 | 20.98 | 8,684,683 | -0.07(-0.34%) |
Nov 06, 2006 | 21.16 | 21.16 | 20.93 | 21.05 | 11,665,322 | -0.10(-0.45%) |
Nov 03, 2006 | 21.39 | 21.39 | 21.06 | 21.15 | 8,660,626 | -0.15(-0.73%) |
Nov 02, 2006 | 21.32 | 21.42 | 21.21 | 21.30 | 5,998,962 | -0.10(-0.47%) |
Nov 01, 2006 | 21.36 | 21.48 | 21.31 | 21.40 | 11,597,186 | +0.13(+0.61%) |
Oct 31, 2006 | 21.25 | 21.33 | 21.20 | 21.27 | 4,861,182 | +0.02(+0.11%) |
Oct 30, 2006 | 21.24 | 21.32 | 21.19 | 21.25 | 4,722,723 | -0.01(-0.06%) |
Oct 27, 2006 | 21.28 | 21.34 | 21.21 | 21.26 | 4,820,805 | -0.08(-0.36%) |
Oct 26, 2006 | 21.49 | 21.49 | 21.30 | 21.34 | 6,886,408 | -0.10(-0.44%) |
Oct 25, 2006 | 21.17 | 21.49 | 21.17 | 21.43 | 14,737,145 | +0.23(+1.07%) |
Oct 24, 2006 | 21.21 | 21.24 | 21.11 | 21.21 | 5,327,027 | +0.02(+0.08%) |
Oct 23, 2006 | 21.16 | 21.27 | 20.99 | 21.19 | 7,696,801 | +0.02(+0.11%) |
Oct 20, 2006 | 21.18 | 21.20 | 21.02 | 21.17 | 4,512,765 | +0.13(+0.62%) |
Oct 19, 2006 | 21.00 | 21.10 | 20.92 | 21.04 | 4,733,490 | +0.08(+0.40%) |
Oct 18, 2006 | 21.05 | 21.05 | 20.76 | 20.95 | 3,779,592 | +0.23(+1.09%) |
Oct 17, 2006 | 20.63 | 20.79 | 20.49 | 20.73 | 7,808,173 | +0.09(+0.43%) |
Oct 16, 2006 | 20.48 | 20.64 | 20.48 | 20.64 | 5,296,072 | +0.10(+0.49%) |
Oct 13, 2006 | 20.48 | 20.55 | 20.42 | 20.54 | 6,006,365 | +0.02(+0.12%) |
Oct 12, 2006 | 20.57 | 20.57 | 20.43 | 20.51 | 9,250,125 | -0.01(-0.03%) |
Oct 11, 2006 | 20.44 | 20.55 | 20.39 | 20.52 | 5,120,433 | +0.05(+0.23%) |
Oct 10, 2006 | 20.34 | 20.47 | 20.26 | 20.47 | 6,155,085 | +0.15(+0.73%) |
Oct 09, 2006 | 20.32 | 20.38 | 20.22 | 20.32 | 5,080,561 | -0.02(-0.09%) |
Oct 06, 2006 | 20.37 | 20.42 | 20.25 | 20.34 | 9,333,738 | -0.11(-0.55%) |
Oct 05, 2006 | 20.48 | 20.76 | 20.40 | 20.45 | 5,977,764 | -0.07(-0.32%) |
Oct 04, 2006 | 20.48 | 20.52 | 20.37 | 20.52 | 7,714,129 | +0.08(+0.41%) |
Oct 03, 2006 | 20.28 | 20.51 | 20.17 | 20.44 | 10,086,595 | +0.08(+0.41%) |
Oct 02, 2006 | 20.32 | 20.47 | 20.22 | 20.35 | 4,499,137 | +0.15(+0.74%) |
Sep 29, 2006 | 20.50 | 20.50 | 20.17 | 20.20 | 5,413,501 | -0.20(-0.99%) |
Sep 28, 2006 | 20.54 | 20.56 | 20.33 | 20.41 | 4,447,489 | -0.07(-0.32%) |
Sep 27, 2006 | 20.15 | 20.48 | 20.15 | 20.47 | 6,339,136 | +0.28(+1.38%) |
Sep 26, 2006 | 20.06 | 20.76 | 19.23 | 20.19 | 7,591,821 | -0.03(-0.15%) |
Sep 25, 2006 | 19.94 | 20.29 | 19.94 | 20.22 | 5,444,120 | +0.28(+1.40%) |
Sep 22, 2006 | 19.97 | 19.98 | 19.91 | 19.94 | 6,456,733 | -0.02(-0.12%) |
Sep 21, 2006 | 19.96 | 20.02 | 19.88 | 19.97 | 19,919,826 | -0.03(-0.15%) |
Sep 20, 2006 | 20.00 | 20.10 | 19.98 | 20.00 | 5,998,289 | -0.03(-0.15%) |
Sep 19, 2006 | 19.95 | 20.08 | 19.95 | 20.03 | 11,439,381 | +0.04(+0.21%) |
Sep 18, 2006 | 19.97 | 20.08 | 19.89 | 19.98 | 5,094,020 | -0.06(-0.30%) |
Sep 15, 2006 | 20.12 | 20.12 | 20.01 | 20.04 | 5,869,757 | -0.15(-0.76%) |
Sep 14, 2006 | 20.20 | 20.39 | 20.12 | 20.20 | 5,354,450 | -0.08(-0.41%) |
Sep 13, 2006 | 20.21 | 20.29 | 20.05 | 20.28 | 9,466,981 | +0.04(+0.21%) |
Sep 12, 2006 | 20.30 | 20.54 | 20.15 | 20.24 | 17,899,646 | -0.11(-0.53%) |
Sep 11, 2006 | 20.35 | 20.45 | 20.30 | 20.35 | 10,990,022 | -0.07(-0.35%) |
Sep 08, 2006 | 20.38 | 20.47 | 20.38 | 20.42 | 8,965,974 | +0.00(+0.00%) |
Sep 07, 2006 | 20.27 | 20.44 | 20.27 | 20.42 | 4,423,263 | +0.03(+0.15%) |
Sep 06, 2006 | 20.39 | 20.49 | 20.30 | 20.39 | 8,269,981 | -0.08(-0.38%) |
Sep 05, 2006 | 20.69 | 20.73 | 20.41 | 20.47 | 6,579,545 | -0.22(-1.06%) |
Sep 01, 2006 | 20.76 | 20.76 | 20.64 | 20.69 | 6,142,468 | +0.02(+0.09%) |
Aug 31, 2006 | 20.47 | 20.73 | 20.47 | 20.67 | 3,356,141 | +0.21(+1.02%) |
Aug 30, 2006 | 20.65 | 20.65 | 20.45 | 20.46 | 4,051,798 | -0.11(-0.52%) |
Aug 29, 2006 | 20.61 | 20.63 | 20.46 | 20.57 | 4,471,378 | +0.02(+0.09%) |
Aug 28, 2006 | 20.44 | 20.60 | 20.37 | 20.55 | 8,978,424 | +0.15(+0.76%) |
Aug 25, 2006 | 20.39 | 20.47 | 20.36 | 20.39 | 3,473,570 | +0.00(+0.00%) |
Aug 24, 2006 | 20.44 | 20.44 | 20.31 | 20.39 | 4,390,962 | +0.08(+0.41%) |
Aug 23, 2006 | 20.63 | 20.63 | 20.29 | 20.31 | 4,010,748 | -0.21(-1.04%) |
Aug 22, 2006 | 20.40 | 20.56 | 20.40 | 20.52 | 2,050,966 | +0.07(+0.35%) |
Aug 21, 2006 | 20.37 | 20.51 | 20.36 | 20.45 | 4,654,756 | +0.04(+0.20%) |
Aug 18, 2006 | 20.14 | 20.42 | 20.14 | 20.41 | 4,825,347 | +0.23(+1.12%) |
Aug 17, 2006 | 20.21 | 20.21 | 20.02 | 20.19 | 8,202,014 | -0.02(-0.12%) |
Aug 16, 2006 | 20.48 | 20.50 | 20.19 | 20.21 | 6,438,227 | -0.19(-0.93%) |
Aug 15, 2006 | 20.32 | 20.45 | 20.32 | 20.40 | 6,795,055 | +0.13(+0.65%) |
Aug 14, 2006 | 20.21 | 20.33 | 20.21 | 20.27 | 4,127,336 | +0.14(+0.68%) |
Aug 11, 2006 | 20.20 | 20.22 | 20.10 | 20.13 | 3,721,550 | -0.05(-0.24%) |
Aug 10, 2006 | 20.23 | 20.25 | 20.10 | 20.18 | 4,884,230 | -0.03(-0.15%) |
Aug 09, 2006 | 20.22 | 20.36 | 20.19 | 20.21 | 4,268,318 | +0.01(+0.03%) |
Aug 08, 2006 | 20.02 | 20.29 | 20.02 | 20.20 | 5,413,332 | +0.19(+0.95%) |
Aug 07, 2006 | 20.26 | 20.35 | 20.01 | 20.01 | 2,655,438 | -0.24(-1.17%) |
Aug 04, 2006 | 20.44 | 20.46 | 20.19 | 20.25 | 7,440,072 | +0.01(+0.03%) |
Aug 03, 2006 | 20.33 | 20.38 | 20.19 | 20.25 | 9,161,464 | -0.10(-0.50%) |
Aug 02, 2006 | 20.38 | 20.44 | 20.30 | 20.35 | 10,863,172 | -0.02(-0.09%) |