Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.20 | 30.30 | 29.85 | 30.05 | 25,487,722 | -0.05(-0.16%) |
Jun 28, 2007 | 30.03 | 30.32 | 29.79 | 30.10 | 19,930,568 | +0.03(+0.09%) |
Jun 27, 2007 | 29.50 | 30.10 | 29.48 | 30.08 | 22,933,464 | +0.40(+1.35%) |
Jun 26, 2007 | 29.81 | 30.10 | 29.44 | 29.67 | 27,996,712 | +0.21(+0.73%) |
Jun 25, 2007 | 29.62 | 29.89 | 29.30 | 29.46 | 23,739,550 | -0.32(-1.07%) |
Jun 22, 2007 | 29.96 | 30.26 | 29.65 | 29.78 | 25,504,106 | -0.39(-1.31%) |
Jun 21, 2007 | 29.83 | 30.27 | 29.58 | 30.17 | 23,512,378 | +0.34(+1.14%) |
Jun 20, 2007 | 29.69 | 30.47 | 29.37 | 29.83 | 32,929,882 | +0.26(+0.89%) |
Jun 19, 2007 | 29.26 | 29.73 | 29.23 | 29.57 | 25,069,600 | +0.25(+0.85%) |
Jun 18, 2007 | 29.40 | 29.67 | 29.27 | 29.32 | 18,237,240 | -0.21(-0.70%) |
Jun 15, 2007 | 29.81 | 29.97 | 29.44 | 29.53 | 43,523,976 | +0.01(+0.02%) |
Jun 14, 2007 | 29.58 | 29.74 | 29.37 | 29.52 | 24,705,064 | +0.01(+0.05%) |
Jun 13, 2007 | 29.09 | 29.63 | 28.96 | 29.51 | 24,824,314 | +0.55(+1.89%) |
Jun 12, 2007 | 28.41 | 29.38 | 28.40 | 28.96 | 34,140,724 | +0.29(+1.01%) |
Jun 11, 2007 | 28.81 | 28.90 | 28.41 | 28.67 | 26,487,486 | -0.33(-1.15%) |
Jun 08, 2007 | 29.18 | 29.44 | 28.55 | 29.00 | 54,197,912 | +0.59(+2.07%) |
Jun 07, 2007 | 29.03 | 29.36 | 28.39 | 28.41 | 45,742,796 | -0.84(-2.87%) |
Jun 06, 2007 | 29.35 | 29.46 | 29.11 | 29.25 | 22,972,584 | -0.18(-0.61%) |
Jun 05, 2007 | 29.29 | 29.49 | 28.88 | 29.43 | 29,390,838 | +0.21(+0.73%) |
Jun 04, 2007 | 29.42 | 29.83 | 29.20 | 29.22 | 20,442,358 | -0.41(-1.38%) |
Jun 01, 2007 | 30.15 | 30.34 | 29.56 | 29.63 | 20,773,316 | -0.12(-0.42%) |
May 31, 2007 | 29.74 | 29.89 | 29.19 | 29.75 | 32,928,766 | +0.09(+0.30%) |
May 30, 2007 | 30.03 | 30.28 | 29.31 | 29.66 | 45,825,896 | -1.01(-3.30%) |
May 29, 2007 | 30.06 | 31.15 | 29.67 | 30.67 | 38,755,508 | +0.64(+2.15%) |
May 25, 2007 | 30.26 | 30.40 | 29.67 | 30.03 | 31,178,948 | -0.17(-0.55%) |
May 24, 2007 | 31.00 | 31.17 | 30.12 | 30.19 | 42,040,112 | -0.87(-2.79%) |
May 23, 2007 | 32.22 | 32.34 | 31.04 | 31.06 | 31,158,654 | -1.07(-3.32%) |
May 22, 2007 | 32.19 | 33.05 | 31.70 | 32.13 | 51,123,212 | +0.17(+0.54%) |
May 21, 2007 | 31.32 | 31.97 | 31.08 | 31.95 | 34,904,384 | +0.64(+2.04%) |
May 18, 2007 | 31.20 | 31.43 | 30.90 | 31.32 | 32,056,190 | +0.27(+0.87%) |
May 17, 2007 | 31.04 | 31.29 | 30.92 | 31.05 | 21,921,790 | -0.16(-0.51%) |
May 16, 2007 | 30.75 | 31.55 | 30.75 | 31.20 | 40,934,004 | +0.61(+1.99%) |
May 15, 2007 | 30.84 | 31.30 | 30.52 | 30.59 | 27,568,210 | -0.06(-0.18%) |
May 14, 2007 | 31.17 | 31.35 | 30.37 | 30.65 | 21,459,420 | -0.42(-1.36%) |
May 11, 2007 | 30.60 | 31.16 | 30.41 | 31.07 | 20,945,244 | +0.66(+2.16%) |
May 10, 2007 | 30.48 | 30.61 | 30.14 | 30.41 | 24,843,890 | -0.25(-0.81%) |
May 09, 2007 | 30.44 | 30.83 | 30.32 | 30.66 | 13,930,327 | +0.07(+0.23%) |
May 08, 2007 | 30.29 | 30.82 | 30.23 | 30.59 | 14,143,341 | +0.15(+0.50%) |
May 07, 2007 | 30.56 | 30.85 | 30.36 | 30.44 | 11,018,208 | -0.10(-0.34%) |
May 04, 2007 | 30.84 | 30.98 | 30.19 | 30.55 | 18,306,952 | -0.12(-0.41%) |
May 03, 2007 | 30.72 | 30.82 | 30.43 | 30.67 | 15,230,892 | +0.01(+0.02%) |
May 02, 2007 | 30.44 | 30.84 | 30.29 | 30.66 | 17,481,528 | +0.35(+1.14%) |
May 01, 2007 | 30.48 | 30.56 | 29.93 | 30.32 | 26,195,874 | -0.02(-0.07%) |
Apr 30, 2007 | 30.93 | 31.05 | 30.32 | 30.34 | 23,073,554 | -0.57(-1.86%) |
Apr 27, 2007 | 31.11 | 31.29 | 30.68 | 30.91 | 19,413,522 | -0.46(-1.48%) |
Apr 26, 2007 | 32.00 | 32.09 | 31.25 | 31.38 | 33,177,144 | -0.03(-0.09%) |
Apr 25, 2007 | 30.89 | 31.42 | 30.68 | 31.41 | 35,684,184 | +0.68(+2.21%) |
Apr 24, 2007 | 29.86 | 31.11 | 29.81 | 30.73 | 39,324,800 | +1.02(+3.43%) |
Apr 23, 2007 | 30.01 | 30.26 | 29.57 | 29.71 | 18,753,896 | -0.38(-1.27%) |
Apr 20, 2007 | 30.41 | 30.62 | 29.83 | 30.09 | 29,307,160 | +0.06(+0.18%) |
Apr 19, 2007 | 29.57 | 30.08 | 29.52 | 30.03 | 15,863,252 | +0.27(+0.91%) |
Apr 18, 2007 | 29.79 | 30.08 | 29.65 | 29.76 | 15,308,746 | -0.28(-0.92%) |
Apr 17, 2007 | 29.93 | 30.13 | 29.79 | 30.04 | 18,355,206 | -0.01(-0.05%) |
Apr 16, 2007 | 29.63 | 30.06 | 29.59 | 30.05 | 21,329,790 | +0.58(+1.97%) |
Apr 13, 2007 | 29.45 | 29.58 | 28.97 | 29.47 | 19,316,478 | -0.03(-0.12%) |
Apr 12, 2007 | 28.88 | 29.66 | 28.81 | 29.51 | 20,331,612 | +0.35(+1.19%) |
Apr 11, 2007 | 29.72 | 29.78 | 29.13 | 29.16 | 19,724,976 | -0.62(-2.09%) |
Apr 10, 2007 | 29.47 | 29.81 | 29.46 | 29.78 | 17,144,062 | +0.22(+0.75%) |
Apr 09, 2007 | 30.02 | 30.10 | 29.42 | 29.56 | 20,401,772 | -0.43(-1.43%) |
Apr 05, 2007 | 29.82 | 30.09 | 29.29 | 29.99 | 31,600,306 | -0.24(-0.80%) |
Apr 04, 2007 | 30.43 | 30.45 | 30.01 | 30.23 | 21,902,028 | -0.04(-0.14%) |
Apr 03, 2007 | 30.06 | 30.30 | 29.90 | 30.28 | 26,644,952 | +0.44(+1.46%) |
Apr 02, 2007 | 29.56 | 29.87 | 29.30 | 29.84 | 22,733,360 | +0.29(+0.98%) |
Mar 30, 2007 | 29.27 | 29.72 | 29.20 | 29.55 | 25,398,386 | +0.28(+0.97%) |
Mar 29, 2007 | 29.65 | 29.70 | 28.84 | 29.26 | 20,539,858 | -0.17(-0.59%) |
Mar 28, 2007 | 29.45 | 29.78 | 29.29 | 29.44 | 24,342,982 | -0.09(-0.31%) |
Mar 27, 2007 | 29.25 | 29.68 | 29.11 | 29.53 | 17,768,570 | +0.15(+0.50%) |
Mar 26, 2007 | 29.32 | 29.48 | 28.79 | 29.38 | 23,246,098 | -0.10(-0.35%) |
Mar 23, 2007 | 29.87 | 30.05 | 29.45 | 29.49 | 25,245,520 | -0.54(-1.80%) |
Mar 22, 2007 | 30.08 | 30.33 | 29.97 | 30.03 | 24,038,838 | -0.26(-0.87%) |
Mar 21, 2007 | 29.85 | 30.30 | 29.34 | 30.29 | 34,919,872 | +0.48(+1.60%) |
Mar 20, 2007 | 29.38 | 29.94 | 29.35 | 29.81 | 26,837,920 | +0.09(+0.30%) |
Mar 19, 2007 | 30.48 | 30.56 | 29.53 | 29.72 | 35,090,172 | -0.53(-1.76%) |
Mar 16, 2007 | 30.28 | 30.30 | 29.81 | 30.26 | 37,900,104 | -0.01(-0.05%) |
Mar 15, 2007 | 29.90 | 30.43 | 29.78 | 30.27 | 42,441,504 | +0.34(+1.13%) |
Mar 14, 2007 | 29.42 | 30.16 | 29.38 | 29.93 | 58,237,112 | +0.96(+3.30%) |
Mar 13, 2007 | 27.79 | 29.29 | 28.54 | 28.97 | 72,013,672 | +1.18(+4.26%) |
Mar 12, 2007 | 27.70 | 27.91 | 27.57 | 27.79 | 21,876,220 | -0.02(-0.07%) |
Mar 09, 2007 | 28.15 | 28.33 | 27.68 | 27.81 | 20,257,542 | -0.06(-0.22%) |
Mar 08, 2007 | 27.87 | 28.15 | 27.67 | 27.87 | 22,780,324 | +0.38(+1.39%) |
Mar 07, 2007 | 27.44 | 27.85 | 27.40 | 27.49 | 26,603,552 | +0.10(+0.35%) |
Mar 06, 2007 | 27.40 | 27.55 | 27.17 | 27.39 | 29,896,058 | +0.28(+1.05%) |
Mar 05, 2007 | 27.16 | 27.75 | 27.04 | 27.11 | 25,639,704 | -0.24(-0.86%) |
Mar 02, 2007 | 27.74 | 27.93 | 27.30 | 27.35 | 32,658,124 | -0.43(-1.55%) |
Mar 01, 2007 | 27.39 | 28.25 | 27.26 | 27.78 | 38,569,460 | -0.14(-0.50%) |
Feb 28, 2007 | 27.91 | 28.45 | 27.71 | 27.91 | 39,497,212 | +0.03(+0.12%) |
Feb 27, 2007 | 28.44 | 28.86 | 27.71 | 27.88 | 56,011,460 | -1.66(-5.63%) |
Feb 26, 2007 | 29.96 | 29.99 | 29.26 | 29.54 | 35,091,816 | -0.49(-1.64%) |
Feb 23, 2007 | 29.92 | 30.21 | 29.49 | 30.03 | 35,738,236 | +0.39(+1.33%) |
Feb 22, 2007 | 29.24 | 29.65 | 29.11 | 29.64 | 26,050,614 | +0.51(+1.76%) |
Feb 21, 2007 | 29.26 | 29.49 | 28.98 | 29.13 | 31,456,438 | -0.45(-1.52%) |
Feb 20, 2007 | 29.08 | 29.63 | 28.99 | 29.58 | 32,305,148 | +0.13(+0.45%) |
Feb 16, 2007 | 28.48 | 30.05 | 28.30 | 29.45 | 77,645,584 | +0.83(+2.90%) |
Feb 15, 2007 | 27.89 | 28.70 | 27.81 | 28.61 | 54,846,656 | +1.14(+4.16%) |
Feb 14, 2007 | 26.49 | 27.67 | 26.49 | 27.47 | 45,777,044 | +1.10(+4.18%) |
Feb 13, 2007 | 26.50 | 26.79 | 26.32 | 26.37 | 23,182,608 | +0.01(+0.05%) |
Feb 12, 2007 | 26.83 | 26.88 | 26.26 | 26.36 | 23,907,324 | -0.18(-0.68%) |
Feb 09, 2007 | 26.90 | 27.01 | 26.24 | 26.54 | 30,759,408 | +0.03(+0.13%) |
Feb 08, 2007 | 26.02 | 26.80 | 25.71 | 26.50 | 30,160,054 | +0.47(+1.81%) |
Feb 07, 2007 | 26.18 | 26.24 | 25.86 | 26.03 | 23,215,532 | -0.07(-0.27%) |
Feb 06, 2007 | 26.23 | 26.30 | 25.79 | 26.10 | 26,699,802 | -0.16(-0.61%) |
Feb 05, 2007 | 25.77 | 26.40 | 25.63 | 26.26 | 26,525,900 | +0.50(+1.94%) |
Feb 02, 2007 | 25.93 | 25.99 | 25.63 | 25.76 | 22,520,726 | -0.15(-0.59%) |
Feb 01, 2007 | 26.18 | 26.20 | 25.66 | 25.91 | 24,078,742 | -0.17(-0.66%) |
Jan 31, 2007 | 25.69 | 26.25 | 25.50 | 26.09 | 22,670,664 | +0.34(+1.32%) |
Jan 30, 2007 | 25.75 | 25.91 | 25.59 | 25.75 | 19,284,610 | +0.01(+0.05%) |
Jan 29, 2007 | 25.63 | 26.02 | 25.49 | 25.73 | 27,415,462 | -0.25(-0.96%) |
Jan 26, 2007 | 26.51 | 26.59 | 25.87 | 25.98 | 29,858,348 | -0.45(-1.70%) |
Jan 25, 2007 | 27.62 | 27.64 | 26.43 | 26.43 | 40,688,488 | -0.32(-1.19%) |
Jan 24, 2007 | 26.64 | 27.22 | 26.54 | 26.75 | 36,980,924 | +0.34(+1.29%) |
Jan 23, 2007 | 26.66 | 27.06 | 26.36 | 26.41 | 24,874,584 | -0.26(-0.99%) |
Jan 22, 2007 | 27.04 | 27.07 | 26.40 | 26.67 | 27,618,032 | -0.25(-0.93%) |
Jan 19, 2007 | 26.47 | 27.14 | 26.41 | 26.92 | 25,250,596 | +0.26(+0.99%) |
Jan 18, 2007 | 27.08 | 27.26 | 26.55 | 26.66 | 23,697,802 | -0.48(-1.79%) |
Jan 17, 2007 | 27.13 | 27.68 | 27.01 | 27.15 | 24,602,382 | -0.19(-0.71%) |
Jan 16, 2007 | 27.57 | 27.67 | 27.04 | 27.34 | 19,796,562 | -0.10(-0.38%) |
Jan 12, 2007 | 27.19 | 27.66 | 27.10 | 27.44 | 20,696,926 | +0.10(+0.35%) |
Jan 11, 2007 | 26.78 | 27.46 | 26.39 | 27.35 | 29,667,148 | +0.64(+2.41%) |
Jan 10, 2007 | 26.08 | 26.71 | 26.04 | 26.70 | 20,693,790 | +0.49(+1.88%) |
Jan 09, 2007 | 26.67 | 26.77 | 26.21 | 26.21 | 23,025,428 | -0.29(-1.10%) |
Jan 08, 2007 | 26.84 | 26.84 | 26.32 | 26.50 | 19,555,358 | -0.30(-1.11%) |
Jan 05, 2007 | 26.94 | 26.97 | 26.23 | 26.80 | 26,569,552 | -0.32(-1.17%) |
Jan 04, 2007 | 26.18 | 27.29 | 25.91 | 27.12 | 37,780,556 | +1.17(+4.51%) |
Jan 03, 2007 | 26.16 | 26.85 | 25.48 | 25.95 | 34,915,864 | -0.23(-0.87%) |
Dec 29, 2006 | 26.18 | 26.58 | 26.02 | 26.18 | 15,683,211 | +0.07(+0.27%) |
Dec 28, 2006 | 25.99 | 26.33 | 25.94 | 26.11 | 16,438,084 | +0.08(+0.32%) |
Dec 27, 2006 | 26.20 | 26.43 | 26.02 | 26.02 | 13,030,002 | -0.03(-0.13%) |
Dec 26, 2006 | 26.00 | 26.44 | 25.92 | 26.06 | 16,096,478 | -0.13(-0.50%) |
Dec 22, 2006 | 26.01 | 26.52 | 25.97 | 26.19 | 34,185,320 | -0.51(-1.89%) |
Dec 21, 2006 | 26.54 | 26.74 | 26.32 | 26.70 | 17,360,084 | +0.16(+0.60%) |
Dec 20, 2006 | 26.67 | 27.08 | 26.49 | 26.54 | 14,291,855 | -0.12(-0.47%) |
Dec 19, 2006 | 26.82 | 26.95 | 26.58 | 26.66 | 20,858,770 | -0.40(-1.48%) |
Dec 18, 2006 | 27.49 | 27.78 | 26.90 | 27.06 | 19,701,236 | -0.30(-1.09%) |
Dec 15, 2006 | 27.43 | 27.71 | 27.21 | 27.36 | 30,458,062 | +0.06(+0.23%) |
Dec 14, 2006 | 26.72 | 27.43 | 26.58 | 27.30 | 24,175,914 | +0.68(+2.55%) |
Dec 13, 2006 | 27.19 | 27.22 | 26.40 | 26.62 | 30,950,406 | -0.30(-1.13%) |
Dec 12, 2006 | 26.89 | 27.06 | 26.41 | 26.92 | 23,036,594 | -0.04(-0.15%) |
Dec 11, 2006 | 27.19 | 27.67 | 26.93 | 26.97 | 28,298,200 | -0.42(-1.54%) |
Dec 08, 2006 | 27.01 | 27.89 | 26.86 | 27.39 | 26,047,916 | +0.28(+1.02%) |
Dec 07, 2006 | 27.37 | 28.39 | 27.09 | 27.11 | 38,787,388 | -0.03(-0.10%) |
Dec 06, 2006 | 26.90 | 27.28 | 26.63 | 27.14 | 28,525,156 | +0.30(+1.14%) |
Dec 05, 2006 | 26.15 | 27.31 | 26.05 | 26.83 | 48,645,840 | +0.86(+3.31%) |
Dec 04, 2006 | 25.41 | 26.03 | 25.31 | 25.97 | 30,228,268 | +0.80(+3.16%) |
Dec 01, 2006 | 25.28 | 25.46 | 24.80 | 25.18 | 20,367,432 | -0.17(-0.66%) |
Nov 30, 2006 | 25.30 | 25.50 | 24.81 | 25.34 | 26,513,166 | -0.04(-0.16%) |
Nov 29, 2006 | 24.97 | 25.48 | 24.91 | 25.39 | 21,119,472 | +0.55(+2.23%) |
Nov 28, 2006 | 25.20 | 25.42 | 24.73 | 24.83 | 31,389,698 | -0.42(-1.65%) |
Nov 27, 2006 | 25.86 | 25.97 | 25.18 | 25.25 | 22,571,340 | -0.78(-3.01%) |
Nov 24, 2006 | 25.68 | 26.23 | 25.63 | 26.03 | 10,775,814 | +0.16(+0.62%) |
Nov 22, 2006 | 26.00 | 26.08 | 25.50 | 25.87 | 15,164,495 | -0.18(-0.69%) |
Nov 21, 2006 | 25.77 | 26.13 | 25.60 | 26.05 | 17,293,578 | +0.32(+1.24%) |
Nov 20, 2006 | 25.84 | 25.94 | 25.50 | 25.73 | 19,285,112 | -0.33(-1.28%) |
Nov 17, 2006 | 26.04 | 26.18 | 25.91 | 26.06 | 19,725,922 | -0.12(-0.45%) |
Nov 16, 2006 | 26.36 | 26.60 | 26.02 | 26.18 | 24,853,722 | +0.07(+0.26%) |
Nov 15, 2006 | 26.00 | 26.34 | 25.81 | 26.11 | 27,755,820 | +0.10(+0.37%) |
Nov 14, 2006 | 25.15 | 26.14 | 24.97 | 26.02 | 35,345,548 | +0.94(+3.76%) |
Nov 13, 2006 | 24.87 | 25.38 | 24.60 | 25.07 | 30,944,004 | +0.66(+2.72%) |
Nov 10, 2006 | 24.17 | 24.42 | 23.79 | 24.41 | 29,331,636 | +0.28(+1.18%) |
Nov 09, 2006 | 24.98 | 25.07 | 24.02 | 24.13 | 45,877,228 | -1.00(-4.00%) |
Nov 08, 2006 | 25.05 | 25.35 | 24.90 | 25.13 | 23,060,404 | -0.08(-0.30%) |
Nov 07, 2006 | 25.00 | 25.66 | 24.94 | 25.21 | 25,689,460 | +0.17(+0.69%) |
Nov 06, 2006 | 25.25 | 25.41 | 24.91 | 25.03 | 27,165,320 | -0.23(-0.90%) |
Nov 03, 2006 | 25.14 | 26.06 | 24.87 | 25.26 | 47,966,684 | +0.08(+0.30%) |
Nov 02, 2006 | 24.76 | 25.21 | 24.53 | 25.19 | 30,765,896 | +0.44(+1.76%) |
Nov 01, 2006 | 25.49 | 25.56 | 24.67 | 24.75 | 27,106,590 | -0.46(-1.81%) |
Oct 31, 2006 | 25.61 | 25.77 | 24.98 | 25.21 | 21,545,986 | -0.24(-0.95%) |
Oct 30, 2006 | 25.35 | 25.58 | 25.21 | 25.45 | 22,440,420 | -0.28(-1.08%) |
Oct 27, 2006 | 26.27 | 26.32 | 25.57 | 25.73 | 18,963,006 | -0.59(-2.24%) |
Oct 26, 2006 | 26.16 | 26.36 | 25.66 | 26.31 | 21,679,314 | +0.33(+1.28%) |
Oct 25, 2006 | 25.41 | 26.14 | 25.39 | 25.98 | 22,357,958 | +0.55(+2.18%) |
Oct 24, 2006 | 26.08 | 26.29 | 25.33 | 25.43 | 29,159,472 | -0.95(-3.60%) |
Oct 23, 2006 | 26.24 | 26.76 | 25.98 | 26.38 | 19,482,752 | +0.11(+0.42%) |
Oct 20, 2006 | 26.50 | 26.61 | 25.77 | 26.27 | 23,844,190 | -0.18(-0.68%) |
Oct 19, 2006 | 25.84 | 26.50 | 25.66 | 26.45 | 31,694,482 | +0.04(+0.16%) |
Oct 18, 2006 | 27.13 | 27.17 | 26.25 | 26.40 | 25,776,338 | -0.57(-2.11%) |
Oct 17, 2006 | 27.34 | 27.43 | 26.72 | 26.97 | 21,673,242 | -0.61(-2.21%) |
Oct 16, 2006 | 27.50 | 27.71 | 27.40 | 27.58 | 20,669,550 | -0.01(-0.05%) |
Oct 13, 2006 | 27.11 | 27.60 | 26.84 | 27.60 | 32,365,392 | +0.62(+2.31%) |
Oct 12, 2006 | 26.28 | 27.02 | 26.26 | 26.97 | 24,038,130 | +0.82(+3.13%) |
Oct 11, 2006 | 25.59 | 26.31 | 25.54 | 26.15 | 24,491,510 | +0.48(+1.86%) |
Oct 10, 2006 | 25.23 | 26.24 | 24.24 | 25.68 | 48,261,888 | +0.57(+2.29%) |
Oct 09, 2006 | 25.12 | 25.30 | 24.94 | 25.10 | 11,536,037 | -0.09(-0.36%) |
Oct 06, 2006 | 24.92 | 25.40 | 24.78 | 25.19 | 18,405,866 | +0.08(+0.30%) |
Oct 05, 2006 | 24.84 | 25.15 | 24.55 | 25.12 | 21,263,786 | +0.30(+1.23%) |
Oct 04, 2006 | 24.52 | 24.81 | 24.16 | 24.81 | 27,578,648 | +0.29(+1.19%) |
Oct 03, 2006 | 24.06 | 24.80 | 23.98 | 24.52 | 27,981,900 | +0.51(+2.14%) |
Oct 02, 2006 | 25.01 | 25.28 | 23.62 | 24.01 | 48,070,480 | -1.17(-4.65%) |
Sep 29, 2006 | 25.77 | 25.82 | 25.05 | 25.18 | 24,349,236 | -0.46(-1.81%) |
Sep 28, 2006 | 26.43 | 26.48 | 25.46 | 25.64 | 34,009,480 | -0.77(-2.91%) |
Sep 27, 2006 | 26.66 | 26.87 | 26.18 | 26.41 | 26,622,638 | -0.21(-0.78%) |
Sep 26, 2006 | 26.80 | 27.22 | 26.47 | 26.62 | 22,906,846 | -0.17(-0.62%) |
Sep 25, 2006 | 26.46 | 27.00 | 25.98 | 26.79 | 22,251,786 | +0.56(+2.14%) |
Sep 22, 2006 | 26.67 | 26.67 | 26.04 | 26.22 | 18,217,810 | -0.43(-1.61%) |
Sep 21, 2006 | 26.49 | 27.17 | 26.47 | 26.65 | 33,419,734 | +0.26(+0.97%) |
Sep 20, 2006 | 25.63 | 26.46 | 25.51 | 26.40 | 29,114,566 | +0.70(+2.72%) |
Sep 19, 2006 | 25.56 | 25.84 | 25.42 | 25.70 | 20,158,820 | +0.35(+1.37%) |
Sep 18, 2006 | 25.57 | 26.07 | 25.28 | 25.35 | 28,434,872 | -0.15(-0.57%) |
Sep 15, 2006 | 26.04 | 26.19 | 25.49 | 25.50 | 39,717,540 | -0.27(-1.05%) |
Sep 14, 2006 | 25.71 | 26.05 | 25.64 | 25.77 | 21,964,528 | -0.07(-0.27%) |
Sep 13, 2006 | 26.20 | 26.28 | 25.82 | 25.84 | 23,425,768 | -0.24(-0.93%) |
Sep 12, 2006 | 25.91 | 26.38 | 25.86 | 26.08 | 31,633,442 | +0.58(+2.28%) |
Sep 11, 2006 | 25.03 | 25.71 | 24.93 | 25.50 | 19,858,812 | +0.19(+0.74%) |
Sep 08, 2006 | 25.70 | 25.79 | 25.14 | 25.31 | 24,374,734 | -0.30(-1.16%) |
Sep 07, 2006 | 26.21 | 26.32 | 25.56 | 25.61 | 26,385,398 | -0.74(-2.81%) |
Sep 06, 2006 | 27.08 | 27.35 | 26.18 | 26.35 | 28,033,988 | -0.80(-2.93%) |
Sep 05, 2006 | 26.57 | 27.24 | 26.00 | 27.15 | 23,386,446 | +0.58(+2.19%) |
Sep 01, 2006 | 26.55 | 26.88 | 26.38 | 26.56 | 19,748,892 | +0.47(+1.81%) |
Aug 31, 2006 | 26.46 | 26.49 | 25.99 | 26.09 | 12,346,126 | -0.17(-0.63%) |
Aug 30, 2006 | 26.08 | 26.67 | 26.04 | 26.26 | 16,898,684 | +0.22(+0.85%) |
Aug 29, 2006 | 25.79 | 26.10 | 25.39 | 26.04 | 15,827,130 | +0.28(+1.10%) |
Aug 28, 2006 | 25.94 | 26.08 | 25.64 | 25.75 | 15,076,437 | -0.14(-0.53%) |
Aug 25, 2006 | 25.59 | 26.21 | 25.49 | 25.89 | 15,084,558 | +0.08(+0.30%) |
Aug 24, 2006 | 25.63 | 25.92 | 25.43 | 25.82 | 12,655,206 | +0.43(+1.69%) |
Aug 23, 2006 | 26.06 | 26.31 | 25.25 | 25.39 | 17,214,726 | -0.60(-2.29%) |
Aug 22, 2006 | 25.73 | 26.43 | 25.66 | 25.98 | 20,925,638 | +0.28(+1.11%) |
Aug 21, 2006 | 25.63 | 25.88 | 25.37 | 25.70 | 18,809,274 | -0.15(-0.59%) |
Aug 18, 2006 | 25.84 | 26.22 | 25.28 | 25.85 | 19,929,250 | +0.08(+0.32%) |
Aug 17, 2006 | 26.11 | 26.32 | 25.63 | 25.77 | 24,042,856 | -0.44(-1.67%) |
Aug 16, 2006 | 25.13 | 26.20 | 25.08 | 26.20 | 39,125,932 | +1.65(+6.71%) |
Aug 15, 2006 | 23.85 | 24.66 | 23.62 | 24.55 | 32,575,516 | +1.29(+5.54%) |
Aug 14, 2006 | 23.59 | 23.86 | 23.21 | 23.27 | 17,663,446 | +0.19(+0.84%) |
Aug 11, 2006 | 23.28 | 23.46 | 22.96 | 23.07 | 12,623,980 | -0.41(-1.74%) |
Aug 10, 2006 | 23.10 | 23.55 | 22.69 | 23.48 | 20,934,426 | +0.26(+1.10%) |
Aug 09, 2006 | 23.72 | 24.35 | 23.15 | 23.22 | 25,622,392 | -0.23(-0.97%) |
Aug 08, 2006 | 23.54 | 23.97 | 23.11 | 23.45 | 28,283,878 | -0.51(-2.14%) |
Aug 07, 2006 | 24.45 | 24.60 | 23.86 | 23.97 | 19,406,482 | -0.49(-2.01%) |
Aug 04, 2006 | 24.55 | 24.91 | 24.14 | 24.46 | 23,243,884 | +0.31(+1.29%) |
Aug 03, 2006 | 23.64 | 24.42 | 23.61 | 24.15 | 19,971,474 | +0.34(+1.43%) |
Aug 02, 2006 | 23.90 | 24.07 | 23.41 | 23.81 | 18,357,018 | -0.08(-0.32%) |
Aug 01, 2006 | 24.19 | 24.22 | 23.55 | 23.88 | 23,731,970 | -0.54(-2.21%) |
Jul 31, 2006 | 24.65 | 24.73 | 24.37 | 24.42 | 15,371,443 | -0.37(-1.48%) |
Jul 28, 2006 | 24.21 | 24.92 | 24.09 | 24.79 | 22,513,600 | +0.88(+3.68%) |
Jul 27, 2006 | 24.37 | 24.64 | 23.90 | 23.91 | 23,764,422 | -0.32(-1.31%) |
Jul 26, 2006 | 23.81 | 24.42 | 23.51 | 24.23 | 30,641,382 | +0.48(+2.04%) |
Jul 25, 2006 | 24.45 | 24.71 | 23.72 | 23.74 | 23,503,476 | -0.76(-3.11%) |
Jul 24, 2006 | 23.94 | 24.65 | 23.79 | 24.51 | 23,300,016 | +0.65(+2.73%) |
Jul 21, 2006 | 24.33 | 24.35 | 23.63 | 23.86 | 37,451,280 | -0.98(-3.93%) |
Jul 20, 2006 | 25.12 | 25.82 | 24.65 | 24.83 | 52,922,988 | -0.61(-2.40%) |
Jul 19, 2006 | 25.91 | 26.18 | 25.23 | 25.44 | 48,232,672 | -0.46(-1.79%) |
Jul 18, 2006 | 25.46 | 25.97 | 25.10 | 25.91 | 20,645,624 | +0.58(+2.30%) |
Jul 17, 2006 | 25.62 | 25.90 | 25.14 | 25.32 | 20,999,282 | +0.13(+0.52%) |
Jul 14, 2006 | 25.28 | 25.69 | 24.75 | 25.19 | 23,811,250 | -0.13(-0.52%) |
Jul 13, 2006 | 25.75 | 26.22 | 25.32 | 25.32 | 22,381,364 | -0.69(-2.64%) |
Jul 12, 2006 | 26.86 | 27.03 | 25.76 | 26.01 | 20,326,218 | -0.91(-3.40%) |
Jul 11, 2006 | 26.02 | 27.01 | 25.90 | 26.92 | 29,798,660 | +0.74(+2.83%) |
Jul 10, 2006 | 26.43 | 26.48 | 25.70 | 26.18 | 21,092,578 | -0.14(-0.53%) |
Jul 07, 2006 | 26.43 | 26.67 | 26.07 | 26.32 | 18,264,656 | -0.33(-1.22%) |
Jul 06, 2006 | 26.45 | 26.76 | 26.26 | 26.65 | 19,768,952 | +0.21(+0.79%) |
Jul 05, 2006 | 27.28 | 27.30 | 26.27 | 26.44 | 27,249,216 | -0.89(-3.27%) |