Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.37 | 27.72 | 27.25 | 27.45 | 13,567,240 | +0.37(+1.38%) |
Aug 30, 2007 | 26.66 | 27.53 | 26.53 | 27.07 | 18,745,556 | +0.33(+1.22%) |
Aug 29, 2007 | 26.22 | 27.02 | 26.18 | 26.75 | 19,064,664 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.08 | 26.14 | 14,516,119 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.74 | 26.37 | 26.52 | 15,793,947 | -0.25(-0.92%) |
Aug 24, 2007 | 26.46 | 26.98 | 26.46 | 26.76 | 18,216,104 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.58 | 25.99 | 26.48 | 43,556,424 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.18 | 25.75 | 25.87 | 16,164,464 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.23 | 25.55 | 25.72 | 20,925,368 | -0.17(-0.64%) |
Aug 20, 2007 | 25.61 | 26.03 | 25.34 | 25.89 | 21,991,798 | +0.30(+1.18%) |
Aug 17, 2007 | 25.92 | 26.28 | 25.45 | 25.59 | 32,693,490 | +0.22(+0.88%) |
Aug 16, 2007 | 25.46 | 25.76 | 24.45 | 25.37 | 34,293,572 | -0.44(-1.72%) |
Aug 15, 2007 | 26.01 | 26.50 | 25.68 | 25.81 | 20,332,072 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.92 | 26.08 | 26.10 | 19,613,622 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.37 | 26.26 | 26.36 | 19,934,270 | -0.01(-0.03%) |
Aug 10, 2007 | 26.10 | 26.50 | 25.03 | 26.37 | 41,251,696 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.19 | 26.53 | 29,225,272 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.14 | 27.35 | 35,663,552 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.81 | 26.72 | 27.53 | 24,215,926 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.53 | 27.22 | 28,770,702 | -0.05(-0.17%) |
Aug 03, 2007 | 27.45 | 28.14 | 27.19 | 27.26 | 24,927,532 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.56 | 27.76 | 28.14 | 22,264,228 | -0.16(-0.56%) |
Aug 01, 2007 | 28.41 | 29.99 | 27.31 | 28.29 | 33,400,418 | -0.29(-1.00%) |
Jul 31, 2007 | 28.92 | 29.30 | 28.52 | 28.58 | 17,250,242 | -0.25(-0.85%) |
Jul 30, 2007 | 28.76 | 29.02 | 28.24 | 28.83 | 17,044,046 | +0.21(+0.75%) |
Jul 27, 2007 | 28.98 | 29.51 | 28.44 | 28.61 | 23,665,650 | -0.64(-2.20%) |
Jul 26, 2007 | 29.44 | 29.87 | 28.27 | 29.25 | 25,802,168 | -0.54(-1.81%) |
Jul 25, 2007 | 29.73 | 29.90 | 29.18 | 29.79 | 17,480,408 | +0.25(+0.83%) |
Jul 24, 2007 | 29.55 | 29.75 | 29.37 | 29.55 | 25,143,426 | -0.40(-1.32%) |
Jul 23, 2007 | 30.15 | 30.38 | 29.25 | 29.95 | 33,519,386 | +0.93(+3.20%) |
Jul 20, 2007 | 29.15 | 29.52 | 28.62 | 29.02 | 27,591,904 | +0.13(+0.47%) |
Jul 19, 2007 | 28.45 | 29.04 | 28.34 | 28.88 | 18,995,420 | +0.60(+2.10%) |
Jul 18, 2007 | 27.83 | 28.32 | 27.83 | 28.29 | 20,037,796 | +0.28(+0.99%) |
Jul 17, 2007 | 28.19 | 28.45 | 27.90 | 28.01 | 18,941,424 | -0.10(-0.37%) |
Jul 16, 2007 | 28.18 | 28.30 | 27.71 | 28.11 | 17,479,476 | -0.06(-0.23%) |
Jul 13, 2007 | 27.63 | 28.31 | 27.61 | 28.18 | 26,133,240 | +0.41(+1.49%) |
Jul 12, 2007 | 27.57 | 27.81 | 27.31 | 27.76 | 23,860,266 | +0.45(+1.66%) |
Jul 11, 2007 | 27.45 | 27.51 | 27.10 | 27.31 | 20,593,784 | -0.44(-1.57%) |
Jul 10, 2007 | 27.87 | 28.04 | 27.53 | 27.75 | 16,012,638 | -0.10(-0.34%) |
Jul 09, 2007 | 27.69 | 27.94 | 27.66 | 27.84 | 12,980,246 | +0.18(+0.66%) |
Jul 06, 2007 | 27.49 | 27.80 | 27.40 | 27.66 | 14,120,359 | +0.29(+1.04%) |
Jul 05, 2007 | 27.77 | 27.77 | 26.82 | 27.37 | 28,186,008 | -0.29(-1.03%) |
Jul 03, 2007 | 27.83 | 27.85 | 27.58 | 27.66 | 6,928,001 | -0.07(-0.26%) |
Jul 02, 2007 | 27.42 | 27.82 | 27.30 | 27.73 | 11,708,024 | +0.36(+1.30%) |
Jun 29, 2007 | 27.71 | 27.81 | 27.19 | 27.37 | 16,370,336 | -0.02(-0.06%) |
Jun 28, 2007 | 27.69 | 28.03 | 27.26 | 27.39 | 15,972,732 | -0.23(-0.83%) |
Jun 27, 2007 | 27.14 | 27.75 | 26.80 | 27.62 | 25,308,920 | +0.30(+1.10%) |
Jun 26, 2007 | 27.83 | 27.84 | 27.16 | 27.32 | 21,493,294 | -0.50(-1.80%) |
Jun 25, 2007 | 28.21 | 28.14 | 27.58 | 27.82 | 25,620,540 | -0.52(-1.85%) |
Jun 22, 2007 | 28.52 | 28.58 | 27.82 | 28.34 | 29,007,340 | -0.14(-0.50%) |
Jun 21, 2007 | 28.16 | 28.54 | 27.87 | 28.49 | 21,563,178 | +0.56(+2.02%) |
Jun 20, 2007 | 28.76 | 28.87 | 27.86 | 27.92 | 25,425,390 | -0.80(-2.79%) |
Jun 19, 2007 | 28.48 | 29.15 | 28.35 | 28.72 | 19,545,088 | +0.22(+0.78%) |
Jun 18, 2007 | 28.45 | 28.86 | 28.17 | 28.50 | 22,057,746 | -0.36(-1.24%) |
Jun 15, 2007 | 29.01 | 29.10 | 28.77 | 28.86 | 18,939,642 | +0.09(+0.30%) |
Jun 14, 2007 | 28.42 | 29.05 | 28.37 | 28.77 | 18,075,958 | +0.60(+2.14%) |
Jun 13, 2007 | 27.65 | 28.37 | 27.55 | 28.17 | 25,067,340 | +0.65(+2.36%) |
Jun 12, 2007 | 27.86 | 27.94 | 27.44 | 27.52 | 17,514,370 | -0.46(-1.64%) |
Jun 11, 2007 | 27.89 | 28.23 | 27.69 | 27.98 | 11,513,779 | +0.02(+0.06%) |
Jun 08, 2007 | 27.55 | 28.08 | 27.41 | 27.96 | 17,420,274 | +0.17(+0.60%) |
Jun 07, 2007 | 28.37 | 28.56 | 27.72 | 27.80 | 22,731,350 | -0.60(-2.12%) |
Jun 06, 2007 | 28.65 | 28.83 | 28.21 | 28.40 | 17,547,854 | -0.43(-1.49%) |
Jun 05, 2007 | 28.84 | 29.08 | 28.57 | 28.83 | 16,041,437 | -0.09(-0.30%) |
Jun 04, 2007 | 28.19 | 28.99 | 28.16 | 28.91 | 22,807,226 | +0.48(+1.70%) |
Jun 01, 2007 | 28.64 | 28.83 | 28.41 | 28.43 | 14,109,959 | -0.10(-0.33%) |
May 31, 2007 | 28.56 | 28.87 | 28.38 | 28.52 | 16,741,873 | -0.12(-0.42%) |
May 30, 2007 | 28.19 | 28.74 | 27.77 | 28.64 | 26,083,694 | +0.25(+0.87%) |
May 29, 2007 | 28.56 | 28.72 | 28.18 | 28.40 | 18,164,560 | -0.26(-0.91%) |
May 25, 2007 | 28.76 | 28.78 | 28.48 | 28.66 | 15,989,156 | +0.17(+0.61%) |
May 24, 2007 | 29.12 | 29.39 | 28.26 | 28.49 | 27,067,352 | -0.63(-2.15%) |
May 23, 2007 | 29.10 | 29.47 | 28.80 | 29.11 | 21,603,308 | +0.31(+1.07%) |
May 22, 2007 | 29.53 | 29.52 | 28.74 | 28.80 | 24,932,940 | -0.33(-1.12%) |
May 21, 2007 | 29.04 | 29.50 | 28.68 | 29.13 | 27,099,424 | +0.20(+0.69%) |
May 18, 2007 | 29.06 | 29.16 | 28.47 | 28.93 | 30,479,274 | +0.09(+0.30%) |
May 17, 2007 | 28.17 | 28.99 | 28.08 | 28.84 | 33,180,020 | +0.60(+2.14%) |
May 16, 2007 | 27.37 | 28.35 | 26.99 | 28.24 | 55,514,944 | +1.25(+4.61%) |
May 15, 2007 | 27.03 | 27.39 | 26.78 | 26.99 | 18,761,718 | -0.04(-0.15%) |
May 14, 2007 | 26.65 | 27.14 | 26.54 | 27.03 | 25,610,162 | +0.40(+1.52%) |
May 11, 2007 | 26.20 | 26.73 | 26.01 | 26.63 | 23,169,508 | +0.60(+2.29%) |
May 10, 2007 | 26.30 | 26.53 | 25.99 | 26.03 | 25,095,688 | -0.27(-1.03%) |
May 09, 2007 | 25.65 | 26.41 | 25.57 | 26.30 | 33,101,326 | +0.62(+2.41%) |
May 08, 2007 | 25.60 | 25.80 | 25.19 | 25.68 | 17,343,832 | +0.09(+0.34%) |
May 07, 2007 | 25.48 | 25.63 | 25.38 | 25.60 | 16,619,322 | -0.02(-0.06%) |
May 04, 2007 | 25.71 | 25.95 | 25.48 | 25.61 | 27,079,426 | +0.01(+0.03%) |
May 03, 2007 | 25.39 | 25.75 | 25.26 | 25.61 | 22,523,348 | +0.27(+1.06%) |
May 02, 2007 | 24.95 | 25.41 | 24.91 | 25.34 | 27,479,404 | +0.43(+1.72%) |
May 01, 2007 | 25.14 | 25.26 | 24.60 | 24.91 | 31,943,362 | -0.30(-1.20%) |
Apr 30, 2007 | 25.21 | 25.71 | 25.14 | 25.21 | 36,610,228 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.50 | 24.93 | 25.19 | 32,035,978 | +0.10(+0.38%) |
Apr 26, 2007 | 25.35 | 25.57 | 24.95 | 25.10 | 34,610,448 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.34 | 24.59 | 25.03 | 37,118,340 | +0.36(+1.45%) |
Apr 24, 2007 | 25.03 | 25.09 | 24.59 | 24.67 | 27,022,186 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.27 | 24.98 | 25.00 | 22,336,846 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.89 | 25.11 | 30,650,216 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.26 | 25.41 | 18,563,958 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.39 | 25.68 | 20,612,250 | -0.17(-0.68%) |
Apr 17, 2007 | 26.18 | 26.24 | 25.61 | 25.85 | 29,322,554 | -0.26(-1.00%) |
Apr 16, 2007 | 25.92 | 26.18 | 25.78 | 26.11 | 30,455,820 | +0.19(+0.73%) |
Apr 13, 2007 | 25.97 | 26.06 | 25.79 | 25.92 | 16,153,245 | -0.04(-0.15%) |
Apr 12, 2007 | 25.88 | 26.02 | 25.43 | 25.96 | 26,919,182 | +0.21(+0.83%) |
Apr 11, 2007 | 26.10 | 26.50 | 25.64 | 25.75 | 34,362,144 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.12 | 25.77 | 26.07 | 22,024,202 | +0.21(+0.80%) |
Apr 09, 2007 | 26.20 | 26.22 | 25.73 | 25.87 | 22,667,322 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,912,134 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,212,536 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.14 | 25.61 | 25.99 | 59,225,352 | +0.39(+1.52%) |
Apr 02, 2007 | 25.23 | 25.70 | 25.12 | 25.61 | 41,543,880 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 24.99 | 25.18 | 24,365,214 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.42 | 50,018,200 | +0.58(+2.33%) |
Mar 28, 2007 | 24.78 | 24.88 | 24.48 | 24.84 | 45,613,596 | +0.21(+0.87%) |
Mar 27, 2007 | 24.89 | 24.89 | 24.52 | 24.63 | 72,964,536 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.91 | 24.43 | 24.89 | 41,060,396 | +0.23(+0.93%) |
Mar 23, 2007 | 24.47 | 24.80 | 24.38 | 24.66 | 39,868,756 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.00 | 24.40 | 34,733,700 | +0.05(+0.20%) |
Mar 21, 2007 | 24.28 | 24.49 | 23.98 | 24.35 | 49,082,200 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.47 | 24.20 | 125,220,960 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.93 | 25.60 | 25.71 | 21,555,916 | +0.27(+1.06%) |
Mar 16, 2007 | 25.50 | 25.68 | 25.23 | 25.44 | 24,252,412 | -0.06(-0.25%) |
Mar 15, 2007 | 25.39 | 25.63 | 25.18 | 25.50 | 16,965,132 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.50 | 24.80 | 25.26 | 28,716,590 | +0.02(+0.09%) |
Mar 13, 2007 | 25.54 | 25.96 | 25.21 | 25.23 | 28,797,446 | -0.31(-1.21%) |
Mar 12, 2007 | 25.35 | 25.63 | 25.26 | 25.54 | 17,303,144 | +0.13(+0.53%) |
Mar 09, 2007 | 25.46 | 25.63 | 25.07 | 25.41 | 31,738,302 | +0.23(+0.91%) |
Mar 08, 2007 | 25.14 | 25.35 | 24.83 | 25.18 | 33,868,004 | +0.22(+0.89%) |
Mar 07, 2007 | 24.65 | 25.31 | 24.49 | 24.95 | 35,786,808 | +0.38(+1.55%) |
Mar 06, 2007 | 24.31 | 24.75 | 24.26 | 24.57 | 20,183,808 | +0.55(+2.28%) |
Mar 05, 2007 | 24.18 | 24.68 | 23.99 | 24.03 | 19,733,882 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.11 | 24.45 | 24.58 | 23,912,024 | -0.29(-1.15%) |
Mar 01, 2007 | 24.23 | 25.21 | 23.95 | 24.87 | 24,981,790 | +0.33(+1.36%) |
Feb 28, 2007 | 24.57 | 24.89 | 24.48 | 24.53 | 29,696,920 | +0.15(+0.62%) |
Feb 27, 2007 | 24.85 | 25.39 | 24.29 | 24.38 | 30,954,446 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.31 | 20,025,284 | +0.28(+1.11%) |
Feb 23, 2007 | 25.11 | 25.43 | 25.01 | 25.03 | 20,374,366 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.88 | 25.00 | 26,504,332 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.12 | 23.57 | 24.02 | 16,998,404 | +0.19(+0.80%) |
Feb 20, 2007 | 23.68 | 23.86 | 23.57 | 23.83 | 11,642,639 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.19 | 23.80 | 23.84 | 18,383,850 | -0.26(-1.09%) |
Feb 15, 2007 | 24.19 | 24.19 | 23.79 | 24.11 | 19,631,042 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,736,992 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,876,644 | +0.73(+3.09%) |
Feb 12, 2007 | 23.62 | 23.62 | 23.38 | 23.59 | 16,040,387 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.00 | 23.48 | 23.73 | 17,637,752 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.65 | 23.29 | 23.58 | 17,806,128 | +0.06(+0.27%) |
Feb 07, 2007 | 23.80 | 23.83 | 23.43 | 23.52 | 19,454,096 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.53 | 23.72 | 14,124,292 | +0.06(+0.23%) |
Feb 05, 2007 | 23.84 | 23.86 | 23.66 | 23.66 | 15,351,193 | +0.06(+0.24%) |
Feb 02, 2007 | 23.58 | 23.75 | 23.37 | 23.61 | 18,004,878 | +0.10(+0.44%) |
Feb 01, 2007 | 23.57 | 23.67 | 23.31 | 23.50 | 18,441,950 | +0.06(+0.27%) |
Jan 31, 2007 | 23.11 | 23.49 | 23.04 | 23.44 | 20,654,278 | +0.17(+0.75%) |
Jan 30, 2007 | 22.95 | 23.33 | 22.93 | 23.26 | 24,703,744 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.78 | 22.82 | 21,426,714 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,660,588 | -0.47(-1.98%) |
Jan 25, 2007 | 23.88 | 23.99 | 23.42 | 23.60 | 22,972,848 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.12 | 23.43 | 23.92 | 22,594,508 | +0.33(+1.41%) |
Jan 23, 2007 | 23.46 | 23.83 | 23.45 | 23.59 | 36,167,796 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.66 | 23.18 | 23.26 | 23,068,128 | -0.04(-0.17%) |
Jan 19, 2007 | 23.03 | 23.37 | 22.76 | 23.30 | 29,251,404 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.28 | 22.53 | 22.72 | 21,162,430 | -0.34(-1.48%) |
Jan 17, 2007 | 22.85 | 23.20 | 22.77 | 23.06 | 24,349,600 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.12 | 22.61 | 22.85 | 21,810,980 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.50 | 23.11 | 23,624,424 | +0.67(+3.01%) |
Jan 11, 2007 | 22.45 | 22.92 | 22.31 | 22.43 | 37,444,100 | -0.07(-0.32%) |
Jan 10, 2007 | 22.65 | 22.74 | 21.94 | 22.50 | 27,881,838 | -0.28(-1.22%) |
Jan 09, 2007 | 22.73 | 22.92 | 22.42 | 22.78 | 27,369,526 | -0.20(-0.86%) |
Jan 08, 2007 | 23.30 | 23.37 | 22.82 | 22.98 | 18,194,300 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.69 | 23.01 | 31,489,568 | -0.18(-0.79%) |
Jan 04, 2007 | 23.70 | 23.73 | 23.14 | 23.19 | 33,676,188 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.42 | 23.70 | 30,280,942 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.54 | 24.64 | 10,508,370 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.69 | 24.80 | 9,817,222 | -0.07(-0.29%) |
Dec 27, 2006 | 24.80 | 24.93 | 24.44 | 24.88 | 10,747,196 | +0.14(+0.58%) |
Dec 26, 2006 | 25.20 | 25.20 | 24.49 | 24.73 | 11,068,572 | -0.23(-0.92%) |
Dec 22, 2006 | 25.20 | 25.37 | 24.60 | 24.96 | 10,425,946 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.04 | 25.20 | 12,758,129 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.78 | 25.31 | 25.36 | 22,927,856 | -0.27(-1.05%) |
Dec 19, 2006 | 25.23 | 25.82 | 25.02 | 25.63 | 16,049,273 | +0.29(+1.13%) |
Dec 18, 2006 | 26.07 | 26.08 | 25.31 | 25.34 | 19,724,808 | -0.74(-2.83%) |
Dec 15, 2006 | 26.37 | 26.48 | 26.00 | 26.08 | 16,596,242 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.04 | 26.36 | 18,101,164 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.14 | 25.67 | 25.96 | 12,747,794 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.54 | 25.59 | 20,065,970 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.74 | 25.87 | 15,870,058 | -0.17(-0.64%) |
Dec 08, 2006 | 26.23 | 26.42 | 25.87 | 26.03 | 12,942,510 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.47 | 25.99 | 26.11 | 12,653,650 | -0.21(-0.78%) |
Dec 06, 2006 | 26.35 | 26.58 | 26.14 | 26.32 | 15,656,185 | -0.03(-0.12%) |
Dec 05, 2006 | 26.62 | 26.80 | 26.10 | 26.35 | 17,901,786 | -0.07(-0.27%) |
Dec 04, 2006 | 26.60 | 26.80 | 26.27 | 26.42 | 10,027,692 | -0.18(-0.69%) |
Dec 01, 2006 | 26.30 | 26.73 | 26.19 | 26.60 | 16,143,291 | -0.17(-0.62%) |
Nov 30, 2006 | 26.81 | 27.22 | 26.67 | 26.77 | 18,301,678 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.69 | 17,381,786 | +0.74(+2.84%) |
Nov 28, 2006 | 25.51 | 26.12 | 25.49 | 25.95 | 15,030,951 | +0.66(+2.60%) |
Nov 27, 2006 | 25.68 | 25.87 | 25.18 | 25.30 | 11,538,664 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.18 | 25.62 | 25.62 | 7,635,141 | -0.25(-0.98%) |
Nov 22, 2006 | 25.91 | 26.23 | 25.51 | 25.87 | 15,489,448 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.91 | 12,795,560 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.39 | 25.65 | 15,600,354 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,978,426 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.76 | 25.80 | 29,242,834 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.88 | 25.95 | 26.62 | 32,905,514 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.91 | 25.40 | 25.45 | 15,565,192 | +0.06(+0.25%) |
Nov 13, 2006 | 25.22 | 25.66 | 25.01 | 25.38 | 16,727,313 | +0.16(+0.63%) |
Nov 10, 2006 | 25.39 | 25.64 | 24.97 | 25.22 | 12,961,163 | -0.25(-1.00%) |
Nov 09, 2006 | 25.50 | 26.16 | 25.33 | 25.48 | 21,897,940 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.57 | 25.29 | 27,764,756 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.15 | 18,838,944 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.81 | 24.95 | 25.80 | 14,934,286 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.47 | 24.93 | 25.22 | 17,549,154 | +0.46(+1.86%) |
Nov 02, 2006 | 24.91 | 25.09 | 24.52 | 24.76 | 16,577,716 | -0.26(-1.05%) |
Nov 01, 2006 | 25.49 | 25.63 | 24.80 | 25.02 | 21,255,062 | -0.65(-2.53%) |
Oct 31, 2006 | 25.12 | 25.75 | 24.99 | 25.67 | 19,822,984 | +0.44(+1.76%) |
Oct 30, 2006 | 25.00 | 25.38 | 24.92 | 25.22 | 14,086,862 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.01 | 25.41 | 25.51 | 18,124,732 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.28 | 25.71 | 21,844,882 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.18 | 24.55 | 25.90 | 45,969,140 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.73 | 23.40 | 24.47 | 33,707,192 | +1.25(+5.40%) |
Oct 23, 2006 | 23.00 | 23.85 | 22.80 | 23.22 | 35,022,816 | +0.38(+1.67%) |
Oct 20, 2006 | 23.31 | 23.31 | 22.69 | 22.84 | 20,948,180 | -0.48(-2.04%) |
Oct 19, 2006 | 22.97 | 23.33 | 22.65 | 23.31 | 20,687,802 | +0.60(+2.62%) |
Oct 18, 2006 | 23.27 | 23.47 | 22.52 | 22.72 | 18,095,368 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.51 | 22.89 | 23.27 | 17,288,776 | -0.12(-0.51%) |
Oct 16, 2006 | 22.93 | 23.42 | 22.85 | 23.39 | 18,364,442 | +0.61(+2.68%) |
Oct 13, 2006 | 22.11 | 23.11 | 22.11 | 22.78 | 24,542,676 | +0.76(+3.46%) |
Oct 12, 2006 | 21.54 | 22.05 | 21.46 | 22.02 | 15,432,104 | +0.53(+2.47%) |
Oct 11, 2006 | 21.66 | 21.83 | 21.34 | 21.49 | 18,593,312 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,035,976 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.42 | 21.49 | 14,075,519 | -0.47(-2.13%) |
Oct 06, 2006 | 21.89 | 22.06 | 21.54 | 21.96 | 13,485,699 | +0.01(+0.04%) |
Oct 05, 2006 | 21.70 | 22.01 | 21.52 | 21.96 | 20,504,554 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.38 | 20.89 | 21.35 | 24,877,916 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.01 | 21.08 | 36,592,012 | -1.02(-4.63%) |
Oct 02, 2006 | 22.45 | 22.76 | 22.04 | 22.11 | 18,800,252 | -0.47(-2.07%) |
Sep 29, 2006 | 22.61 | 22.77 | 22.33 | 22.57 | 25,752,186 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.61 | 32,203,528 | -0.30(-1.32%) |
Sep 27, 2006 | 22.81 | 23.19 | 22.58 | 22.92 | 26,834,278 | +0.36(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,641,438 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.70 | 22.19 | 25,997,188 | -0.19(-0.85%) |
Sep 22, 2006 | 22.65 | 22.66 | 22.26 | 22.38 | 23,421,894 | +0.09(+0.39%) |
Sep 21, 2006 | 22.24 | 22.68 | 22.19 | 22.30 | 19,351,632 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.12 | 22.01 | 22.09 | 28,563,282 | -1.00(-4.33%) |
Sep 19, 2006 | 23.65 | 23.80 | 22.89 | 23.09 | 15,105,687 | -0.56(-2.35%) |
Sep 18, 2006 | 23.30 | 23.81 | 23.12 | 23.65 | 15,163,409 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.22 | 22.83 | 23.03 | 16,180,974 | -0.02(-0.10%) |
Sep 14, 2006 | 23.65 | 23.82 | 22.93 | 23.06 | 13,191,672 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.89 | 23.18 | 23.65 | 17,151,908 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.80 | 22.96 | 23.05 | 27,170,022 | -0.48(-2.02%) |
Sep 11, 2006 | 24.00 | 24.12 | 23.42 | 23.53 | 22,832,326 | -0.91(-3.73%) |
Sep 08, 2006 | 25.15 | 25.31 | 24.41 | 24.44 | 10,284,289 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.73 | 24.97 | 15,442,313 | -0.39(-1.53%) |
Sep 06, 2006 | 25.87 | 25.95 | 25.24 | 25.36 | 15,834,392 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.10 | 13,134,076 | -0.02(-0.09%) |