Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.37 | 28.56 | 27.45 | 27.50 | 12,557,448 | -0.53(-1.88%) |
Apr 27, 2007 | 27.79 | 28.17 | 27.79 | 28.03 | 6,756,844 | -0.29(-1.04%) |
Apr 26, 2007 | 28.18 | 28.44 | 28.10 | 28.32 | 6,581,020 | +0.09(+0.33%) |
Apr 25, 2007 | 28.09 | 28.29 | 27.95 | 28.23 | 6,050,802 | +0.33(+1.17%) |
Apr 24, 2007 | 27.80 | 28.04 | 27.55 | 27.90 | 7,844,351 | -0.19(-0.69%) |
Apr 23, 2007 | 28.15 | 28.43 | 28.04 | 28.10 | 6,511,004 | -0.12(-0.42%) |
Apr 20, 2007 | 28.45 | 28.45 | 28.03 | 28.22 | 10,868,885 | +0.16(+0.56%) |
Apr 19, 2007 | 28.02 | 28.41 | 27.57 | 28.06 | 13,233,184 | +0.01(+0.02%) |
Apr 18, 2007 | 28.15 | 28.29 | 27.97 | 28.05 | 22,776,392 | -0.26(-0.93%) |
Apr 17, 2007 | 28.42 | 28.69 | 28.20 | 28.32 | 6,618,279 | -0.11(-0.40%) |
Apr 16, 2007 | 28.40 | 28.49 | 27.99 | 28.43 | 6,054,861 | +0.19(+0.66%) |
Apr 13, 2007 | 28.68 | 28.71 | 28.10 | 28.24 | 6,836,175 | -0.19(-0.66%) |
Apr 12, 2007 | 27.68 | 28.67 | 27.45 | 28.43 | 12,953,430 | +0.34(+1.20%) |
Apr 11, 2007 | 28.66 | 28.72 | 28.04 | 28.09 | 13,618,559 | -0.54(-1.90%) |
Apr 10, 2007 | 28.91 | 29.13 | 28.57 | 28.64 | 9,843,581 | -0.36(-1.25%) |
Apr 09, 2007 | 28.96 | 29.05 | 28.70 | 29.00 | 9,587,948 | +0.19(+0.67%) |
Apr 05, 2007 | 28.40 | 28.92 | 28.40 | 28.81 | 6,026,116 | +0.31(+1.10%) |
Apr 04, 2007 | 28.52 | 28.78 | 28.41 | 28.49 | 6,198,494 | -0.03(-0.11%) |
Apr 03, 2007 | 28.40 | 28.72 | 28.35 | 28.52 | 8,431,836 | +0.31(+1.09%) |
Apr 02, 2007 | 28.37 | 28.37 | 27.96 | 28.22 | 9,666,124 | +0.01(+0.02%) |
Mar 30, 2007 | 28.40 | 28.60 | 28.01 | 28.21 | 8,395,778 | -0.19(-0.68%) |
Mar 29, 2007 | 28.68 | 28.76 | 28.10 | 28.40 | 8,294,388 | +0.02(+0.07%) |
Mar 28, 2007 | 28.48 | 29.21 | 28.34 | 28.39 | 12,856,550 | -0.56(-1.95%) |
Mar 27, 2007 | 29.00 | 29.06 | 28.77 | 28.95 | 7,921,494 | -0.16(-0.56%) |
Mar 26, 2007 | 28.98 | 29.21 | 28.72 | 29.11 | 8,922,920 | -0.01(-0.04%) |
Mar 23, 2007 | 28.96 | 29.24 | 28.89 | 29.12 | 10,789,074 | +0.23(+0.78%) |
Mar 22, 2007 | 28.66 | 29.07 | 28.40 | 28.90 | 8,392,105 | -0.04(-0.15%) |
Mar 21, 2007 | 28.54 | 29.03 | 28.45 | 28.94 | 10,811,884 | +0.43(+1.49%) |
Mar 20, 2007 | 28.24 | 28.56 | 28.12 | 28.52 | 9,592,820 | +0.34(+1.22%) |
Mar 19, 2007 | 27.91 | 28.32 | 27.90 | 28.17 | 9,291,967 | +0.39(+1.42%) |
Mar 16, 2007 | 27.70 | 27.85 | 27.57 | 27.78 | 7,830,018 | +0.04(+0.16%) |
Mar 15, 2007 | 27.44 | 27.95 | 27.37 | 27.73 | 7,635,332 | +0.20(+0.73%) |
Mar 14, 2007 | 27.87 | 27.87 | 26.63 | 27.53 | 13,725,737 | -0.08(-0.30%) |
Mar 13, 2007 | 28.22 | 28.04 | 27.42 | 27.62 | 12,925,830 | -0.61(-2.15%) |
Mar 12, 2007 | 28.03 | 28.46 | 27.80 | 28.22 | 24,862,682 | +0.36(+1.30%) |
Mar 09, 2007 | 28.15 | 28.18 | 27.68 | 27.86 | 12,977,166 | -0.28(-1.00%) |
Mar 08, 2007 | 27.43 | 28.17 | 27.42 | 28.14 | 13,337,430 | +0.71(+2.60%) |
Mar 07, 2007 | 27.37 | 27.78 | 27.34 | 27.43 | 10,638,166 | -0.06(-0.21%) |
Mar 06, 2007 | 27.84 | 28.06 | 27.44 | 27.48 | 14,223,877 | -0.18(-0.63%) |
Mar 05, 2007 | 27.55 | 27.78 | 27.39 | 27.66 | 15,826,806 | -0.05(-0.18%) |
Mar 02, 2007 | 27.55 | 27.90 | 27.52 | 27.71 | 16,059,850 | -0.02(-0.09%) |
Mar 01, 2007 | 27.55 | 28.02 | 27.21 | 27.73 | 16,181,811 | -0.24(-0.85%) |
Feb 28, 2007 | 27.85 | 28.18 | 27.26 | 27.97 | 20,820,572 | +0.83(+3.05%) |
Feb 27, 2007 | 26.83 | 27.97 | 26.79 | 27.15 | 28,374,616 | -0.53(-1.92%) |
Feb 26, 2007 | 28.14 | 28.14 | 27.47 | 27.68 | 12,617,423 | -0.06(-0.20%) |
Feb 23, 2007 | 27.85 | 27.95 | 27.58 | 27.73 | 10,111,024 | +0.02(+0.09%) |
Feb 22, 2007 | 27.58 | 27.86 | 27.13 | 27.71 | 12,468,389 | +0.17(+0.61%) |
Feb 21, 2007 | 27.65 | 27.73 | 27.48 | 27.54 | 9,080,854 | -0.29(-1.04%) |
Feb 20, 2007 | 27.77 | 27.99 | 27.62 | 27.83 | 5,421,046 | +0.21(+0.77%) |
Feb 16, 2007 | 27.83 | 27.86 | 27.55 | 27.62 | 5,351,420 | -0.27(-0.97%) |
Feb 15, 2007 | 27.87 | 28.07 | 27.58 | 27.89 | 6,842,779 | +0.13(+0.45%) |
Feb 14, 2007 | 27.55 | 27.85 | 27.46 | 27.76 | 13,023,616 | +0.24(+0.86%) |
Feb 13, 2007 | 27.08 | 27.57 | 27.00 | 27.52 | 10,475,109 | +0.37(+1.36%) |
Feb 12, 2007 | 26.93 | 27.29 | 26.77 | 27.15 | 8,286,549 | +0.20(+0.74%) |
Feb 09, 2007 | 26.75 | 27.32 | 26.75 | 26.95 | 13,203,768 | +0.11(+0.42%) |
Feb 08, 2007 | 26.32 | 27.16 | 26.32 | 26.84 | 15,775,280 | +0.96(+3.73%) |
Feb 07, 2007 | 25.98 | 25.99 | 25.60 | 25.87 | 4,373,150 | -0.19(-0.72%) |
Feb 06, 2007 | 25.84 | 26.14 | 25.78 | 26.06 | 5,035,870 | +0.19(+0.75%) |
Feb 05, 2007 | 26.02 | 26.19 | 25.76 | 25.87 | 4,435,590 | -0.36(-1.36%) |
Feb 02, 2007 | 26.30 | 26.34 | 26.06 | 26.23 | 5,781,789 | +0.01(+0.02%) |
Feb 01, 2007 | 26.05 | 26.43 | 25.96 | 26.22 | 7,711,660 | +0.24(+0.92%) |
Jan 31, 2007 | 25.19 | 26.06 | 25.15 | 25.98 | 9,714,350 | +0.71(+2.83%) |
Jan 30, 2007 | 25.27 | 25.51 | 25.14 | 25.27 | 5,258,480 | +0.00(+0.00%) |
Jan 29, 2007 | 25.30 | 25.39 | 24.92 | 25.27 | 7,447,370 | +0.05(+0.20%) |
Jan 26, 2007 | 24.86 | 25.32 | 24.66 | 25.22 | 8,121,428 | +0.28(+1.13%) |
Jan 25, 2007 | 25.54 | 25.56 | 24.80 | 24.94 | 5,977,890 | -0.56(-2.21%) |
Jan 24, 2007 | 24.77 | 25.73 | 24.75 | 25.50 | 10,365,093 | +0.70(+2.83%) |
Jan 23, 2007 | 24.89 | 25.03 | 24.49 | 24.80 | 7,326,963 | -0.19(-0.75%) |
Jan 22, 2007 | 25.30 | 25.50 | 24.78 | 24.99 | 10,562,312 | -0.20(-0.80%) |
Jan 19, 2007 | 24.86 | 25.37 | 24.77 | 25.19 | 13,205,365 | +0.49(+2.00%) |
Jan 18, 2007 | 24.83 | 24.83 | 24.32 | 24.69 | 7,052,453 | +0.33(+1.34%) |
Jan 17, 2007 | 24.45 | 24.61 | 24.22 | 24.37 | 5,374,735 | -0.14(-0.56%) |
Jan 16, 2007 | 24.48 | 24.60 | 24.18 | 24.50 | 7,295,983 | -0.07(-0.28%) |
Jan 12, 2007 | 24.44 | 24.63 | 24.18 | 24.57 | 6,376,000 | -0.06(-0.23%) |
Jan 11, 2007 | 24.42 | 24.86 | 24.32 | 24.63 | 9,414,610 | +0.32(+1.31%) |
Jan 10, 2007 | 24.23 | 24.40 | 23.92 | 24.31 | 7,565,861 | -0.02(-0.08%) |
Jan 09, 2007 | 23.55 | 24.37 | 23.55 | 24.33 | 14,157,126 | +0.78(+3.32%) |
Jan 08, 2007 | 23.21 | 23.64 | 22.62 | 23.55 | 16,048,831 | +0.44(+1.92%) |
Jan 05, 2007 | 23.39 | 23.43 | 22.99 | 23.10 | 15,972,339 | -0.26(-1.13%) |
Jan 04, 2007 | 23.55 | 23.98 | 23.23 | 23.36 | 17,085,388 | -0.13(-0.53%) |
Jan 03, 2007 | 23.92 | 24.25 | 23.23 | 23.49 | 16,415,643 | -0.39(-1.63%) |
Dec 29, 2006 | 23.96 | 24.22 | 23.78 | 23.88 | 5,858,760 | -0.09(-0.37%) |
Dec 28, 2006 | 23.64 | 24.11 | 23.52 | 23.96 | 8,641,863 | -0.04(-0.18%) |
Dec 27, 2006 | 23.92 | 24.06 | 23.51 | 24.01 | 6,435,086 | +0.36(+1.54%) |
Dec 26, 2006 | 23.77 | 23.89 | 23.41 | 23.65 | 6,063,963 | -0.21(-0.87%) |
Dec 22, 2006 | 24.04 | 24.04 | 23.61 | 23.85 | 7,593,009 | -0.21(-0.89%) |
Dec 21, 2006 | 23.96 | 24.18 | 23.70 | 24.07 | 11,220,241 | -0.05(-0.21%) |
Dec 20, 2006 | 23.87 | 24.13 | 23.80 | 24.12 | 11,183,512 | +0.10(+0.42%) |
Dec 19, 2006 | 24.27 | 24.40 | 23.84 | 24.02 | 11,220,241 | -0.37(-1.51%) |
Dec 18, 2006 | 24.39 | 24.65 | 24.13 | 24.38 | 7,133,257 | +0.07(+0.28%) |
Dec 15, 2006 | 24.84 | 24.89 | 24.27 | 24.32 | 11,397,818 | -0.36(-1.45%) |
Dec 14, 2006 | 24.01 | 24.72 | 23.83 | 24.67 | 15,017,225 | +0.66(+2.76%) |
Dec 13, 2006 | 24.09 | 24.20 | 23.61 | 24.01 | 18,072,602 | +0.21(+0.89%) |
Dec 12, 2006 | 24.67 | 24.74 | 23.73 | 23.80 | 22,652,232 | -0.94(-3.80%) |
Dec 11, 2006 | 25.05 | 25.05 | 24.50 | 24.74 | 13,574,253 | -0.55(-2.18%) |
Dec 08, 2006 | 25.39 | 25.54 | 25.20 | 25.29 | 5,291,216 | -0.19(-0.76%) |
Dec 07, 2006 | 25.95 | 26.05 | 25.44 | 25.48 | 6,614,899 | -0.31(-1.21%) |
Dec 06, 2006 | 25.93 | 25.96 | 25.67 | 25.79 | 5,838,798 | -0.01(-0.05%) |
Dec 05, 2006 | 25.74 | 26.03 | 25.67 | 25.81 | 9,134,032 | +0.06(+0.22%) |
Dec 04, 2006 | 25.64 | 25.98 | 25.51 | 25.75 | 9,212,760 | +0.33(+1.28%) |
Dec 01, 2006 | 25.74 | 25.80 | 25.19 | 25.42 | 20,607,862 | -0.93(-3.54%) |
Nov 30, 2006 | 26.24 | 26.64 | 25.49 | 26.36 | 20,955,032 | +0.78(+3.04%) |
Nov 29, 2006 | 25.80 | 25.94 | 25.25 | 25.58 | 29,883,222 | -0.17(-0.66%) |
Nov 28, 2006 | 26.08 | 26.25 | 25.66 | 25.75 | 11,456,904 | -0.45(-1.72%) |
Nov 27, 2006 | 27.15 | 27.37 | 26.10 | 26.20 | 10,457,554 | -0.80(-2.95%) |
Nov 24, 2006 | 26.83 | 27.25 | 26.77 | 27.00 | 2,182,822 | +0.02(+0.09%) |
Nov 22, 2006 | 26.90 | 27.14 | 26.80 | 26.97 | 5,703,540 | +0.31(+1.17%) |
Nov 21, 2006 | 26.55 | 26.75 | 26.36 | 26.66 | 7,303,648 | +0.05(+0.19%) |
Nov 20, 2006 | 26.63 | 26.74 | 26.50 | 26.61 | 8,643,619 | -0.05(-0.19%) |
Nov 17, 2006 | 26.29 | 26.76 | 26.27 | 26.66 | 13,147,557 | +0.36(+1.38%) |
Nov 16, 2006 | 26.39 | 26.39 | 25.93 | 26.29 | 8,805,706 | +0.03(+0.12%) |
Nov 15, 2006 | 26.08 | 26.38 | 26.08 | 26.26 | 15,364,394 | +0.08(+0.31%) |
Nov 14, 2006 | 25.97 | 26.34 | 25.93 | 26.18 | 17,937,662 | +0.62(+2.43%) |
Nov 13, 2006 | 25.36 | 25.99 | 25.24 | 25.56 | 15,671,161 | +0.10(+0.39%) |
Nov 10, 2006 | 24.83 | 25.47 | 24.82 | 25.46 | 12,900,674 | +0.70(+2.81%) |
Nov 09, 2006 | 25.04 | 25.28 | 24.74 | 24.77 | 11,793,693 | -0.20(-0.80%) |
Nov 08, 2006 | 24.60 | 25.59 | 24.50 | 24.97 | 19,365,144 | -0.29(-1.17%) |
Nov 07, 2006 | 24.58 | 25.39 | 24.58 | 25.26 | 17,005,224 | +0.53(+2.13%) |
Nov 06, 2006 | 25.29 | 25.52 | 24.53 | 24.74 | 17,030,296 | -0.28(-1.10%) |
Nov 03, 2006 | 25.99 | 26.17 | 24.92 | 25.01 | 17,128,026 | -0.88(-3.41%) |
Nov 02, 2006 | 26.42 | 26.58 | 25.77 | 25.89 | 16,673,385 | -1.05(-3.90%) |
Nov 01, 2006 | 27.57 | 27.60 | 26.83 | 26.95 | 7,275,542 | -0.55(-2.00%) |
Oct 31, 2006 | 28.05 | 28.09 | 27.45 | 27.50 | 6,579,288 | -0.31(-1.10%) |
Oct 30, 2006 | 27.24 | 28.02 | 27.03 | 27.80 | 6,224,453 | +0.33(+1.18%) |
Oct 27, 2006 | 27.96 | 27.99 | 27.33 | 27.48 | 5,913,853 | -0.67(-2.38%) |
Oct 26, 2006 | 27.83 | 28.17 | 27.75 | 28.15 | 4,816,773 | +0.31(+1.12%) |
Oct 25, 2006 | 27.99 | 28.17 | 27.64 | 27.83 | 6,290,246 | -0.30(-1.07%) |
Oct 24, 2006 | 27.68 | 28.17 | 27.68 | 28.14 | 9,207,170 | +0.43(+1.54%) |
Oct 23, 2006 | 27.55 | 28.04 | 27.32 | 27.71 | 14,015,640 | -0.04(-0.16%) |
Oct 20, 2006 | 27.96 | 27.99 | 27.55 | 27.75 | 7,238,813 | -0.05(-0.18%) |
Oct 19, 2006 | 27.74 | 28.07 | 27.65 | 27.80 | 8,417,177 | -0.06(-0.20%) |
Oct 18, 2006 | 27.73 | 28.02 | 27.63 | 27.86 | 6,986,341 | +0.19(+0.70%) |
Oct 17, 2006 | 27.83 | 27.94 | 27.61 | 27.67 | 5,794,724 | -0.26(-0.94%) |
Oct 16, 2006 | 28.02 | 28.17 | 27.89 | 27.93 | 6,813,874 | -0.19(-0.67%) |
Oct 13, 2006 | 27.87 | 28.19 | 27.75 | 28.12 | 7,575,603 | +0.13(+0.45%) |
Oct 12, 2006 | 27.62 | 28.11 | 27.52 | 27.99 | 9,680,336 | +0.38(+1.36%) |
Oct 11, 2006 | 27.32 | 27.65 | 27.20 | 27.62 | 14,448,404 | +0.23(+0.85%) |
Oct 10, 2006 | 27.35 | 27.48 | 27.25 | 27.38 | 5,748,573 | +0.05(+0.18%) |
Oct 09, 2006 | 27.05 | 27.36 | 27.04 | 27.33 | 7,159,766 | +0.19(+0.69%) |
Oct 06, 2006 | 27.27 | 27.52 | 27.05 | 27.15 | 7,838,934 | -0.20(-0.73%) |
Oct 05, 2006 | 27.11 | 27.52 | 26.86 | 27.35 | 9,685,766 | +0.04(+0.16%) |
Oct 04, 2006 | 27.18 | 27.40 | 26.68 | 27.30 | 10,906,607 | +0.07(+0.25%) |
Oct 03, 2006 | 27.05 | 27.37 | 26.71 | 27.23 | 9,011,069 | +0.22(+0.81%) |
Oct 02, 2006 | 26.93 | 27.31 | 26.82 | 27.01 | 5,550,875 | -0.04(-0.16%) |
Sep 29, 2006 | 27.64 | 27.64 | 26.96 | 27.06 | 6,552,300 | -0.09(-0.32%) |
Sep 28, 2006 | 26.74 | 27.22 | 26.48 | 27.15 | 7,243,444 | +0.58(+2.19%) |
Sep 27, 2006 | 26.18 | 27.49 | 25.76 | 26.56 | 18,461,450 | +0.48(+1.85%) |
Sep 26, 2006 | 25.87 | 26.29 | 25.73 | 26.08 | 8,337,650 | +0.21(+0.82%) |
Sep 25, 2006 | 25.67 | 26.03 | 25.49 | 25.87 | 7,224,601 | +0.19(+0.76%) |
Sep 22, 2006 | 25.61 | 25.88 | 25.32 | 25.67 | 6,119,057 | +0.03(+0.12%) |
Sep 21, 2006 | 26.14 | 26.46 | 25.52 | 25.64 | 9,838,750 | -1.10(-4.12%) |
Sep 20, 2006 | 26.43 | 26.86 | 26.30 | 26.75 | 7,844,363 | +0.45(+1.71%) |
Sep 19, 2006 | 26.29 | 26.49 | 25.99 | 26.29 | 5,343,276 | +0.00(+0.00%) |
Sep 18, 2006 | 26.26 | 26.51 | 26.03 | 26.29 | 5,861,155 | +0.00(+0.00%) |
Sep 15, 2006 | 26.58 | 26.61 | 25.88 | 26.29 | 7,856,500 | -0.07(-0.26%) |
Sep 14, 2006 | 25.99 | 26.41 | 25.84 | 26.36 | 8,244,231 | -0.02(-0.07%) |
Sep 13, 2006 | 25.99 | 26.59 | 25.86 | 26.38 | 17,869,314 | +0.71(+2.76%) |
Sep 12, 2006 | 25.36 | 25.88 | 25.24 | 25.67 | 9,757,148 | +0.37(+1.46%) |
Sep 11, 2006 | 24.74 | 25.41 | 24.64 | 25.30 | 14,732,175 | +0.52(+2.10%) |
Sep 08, 2006 | 24.58 | 24.85 | 24.31 | 24.79 | 4,367,561 | +0.21(+0.87%) |
Sep 07, 2006 | 24.33 | 24.89 | 24.29 | 24.57 | 4,964,168 | +0.13(+0.54%) |
Sep 06, 2006 | 24.33 | 24.57 | 24.29 | 24.44 | 4,499,306 | -0.13(-0.54%) |
Sep 05, 2006 | 24.36 | 24.58 | 24.34 | 24.57 | 5,518,777 | +0.28(+1.16%) |
Sep 01, 2006 | 23.85 | 24.32 | 23.67 | 24.29 | 4,754,653 | +0.51(+2.13%) |
Aug 31, 2006 | 23.62 | 24.03 | 23.61 | 23.78 | 6,772,674 | +0.32(+1.36%) |
Aug 30, 2006 | 24.32 | 24.35 | 23.43 | 23.46 | 8,878,206 | -0.78(-3.23%) |
Aug 29, 2006 | 23.77 | 24.31 | 23.68 | 24.25 | 6,901,545 | +0.45(+1.89%) |
Aug 28, 2006 | 23.32 | 24.02 | 23.28 | 23.80 | 7,752,541 | +0.56(+2.43%) |
Aug 25, 2006 | 23.04 | 23.37 | 22.72 | 23.23 | 4,383,690 | +0.01(+0.05%) |
Aug 24, 2006 | 23.24 | 23.30 | 22.93 | 23.22 | 4,298,574 | +0.05(+0.22%) |
Aug 23, 2006 | 23.28 | 23.39 | 23.10 | 23.17 | 5,273,012 | -0.19(-0.83%) |
Aug 22, 2006 | 23.33 | 23.60 | 23.31 | 23.36 | 4,653,728 | +0.08(+0.32%) |
Aug 21, 2006 | 22.95 | 23.38 | 22.93 | 23.29 | 4,106,306 | -0.09(-0.37%) |
Aug 18, 2006 | 23.80 | 24.05 | 23.37 | 23.38 | 4,902,527 | -0.20(-0.85%) |
Aug 17, 2006 | 23.63 | 24.25 | 23.55 | 23.58 | 6,012,543 | -0.22(-0.92%) |
Aug 16, 2006 | 23.83 | 23.95 | 23.38 | 23.80 | 5,337,687 | +0.06(+0.24%) |
Aug 15, 2006 | 23.42 | 23.76 | 23.14 | 23.74 | 7,026,903 | +0.63(+2.74%) |
Aug 14, 2006 | 23.02 | 23.43 | 22.57 | 23.11 | 8,906,631 | +0.60(+2.67%) |
Aug 11, 2006 | 22.36 | 22.54 | 22.14 | 22.51 | 3,765,045 | +0.13(+0.59%) |
Aug 10, 2006 | 21.82 | 22.43 | 21.59 | 22.37 | 9,987,583 | +0.80(+3.69%) |
Aug 09, 2006 | 22.23 | 22.32 | 21.40 | 21.58 | 17,633,450 | +0.42(+1.98%) |
Aug 08, 2006 | 21.77 | 21.77 | 20.99 | 21.16 | 6,120,175 | -0.68(-3.12%) |
Aug 07, 2006 | 21.94 | 21.99 | 21.77 | 21.84 | 4,752,737 | -0.13(-0.57%) |
Aug 04, 2006 | 22.36 | 22.51 | 21.87 | 21.97 | 5,850,296 | +0.04(+0.17%) |
Aug 03, 2006 | 21.24 | 22.47 | 21.22 | 21.93 | 10,255,225 | +0.53(+2.49%) |
Aug 02, 2006 | 21.60 | 21.72 | 21.22 | 21.40 | 4,704,829 | -0.15(-0.70%) |
Aug 01, 2006 | 21.83 | 21.85 | 21.34 | 21.55 | 5,324,432 | -0.44(-1.99%) |
Jul 31, 2006 | 21.92 | 22.29 | 21.83 | 21.99 | 3,716,499 | -0.03(-0.11%) |
Jul 28, 2006 | 21.76 | 22.34 | 21.69 | 22.01 | 4,341,851 | +0.46(+2.12%) |
Jul 27, 2006 | 21.82 | 21.99 | 21.54 | 21.55 | 4,237,093 | -0.14(-0.63%) |
Jul 26, 2006 | 22.00 | 22.00 | 21.60 | 21.69 | 7,185,796 | -0.32(-1.45%) |
Jul 25, 2006 | 21.48 | 22.12 | 21.22 | 22.01 | 7,307,321 | +0.42(+1.94%) |
Jul 24, 2006 | 20.83 | 21.70 | 20.83 | 21.59 | 7,663,912 | +0.77(+3.70%) |
Jul 21, 2006 | 21.43 | 21.43 | 20.75 | 20.82 | 9,801,382 | -0.68(-3.17%) |
Jul 20, 2006 | 21.70 | 21.93 | 21.49 | 21.50 | 7,265,162 | -0.38(-1.75%) |
Jul 19, 2006 | 20.92 | 22.01 | 20.92 | 21.89 | 8,788,459 | +1.01(+4.86%) |
Jul 18, 2006 | 21.13 | 21.33 | 20.40 | 20.87 | 13,572,017 | -0.74(-3.42%) |
Jul 17, 2006 | 21.14 | 21.75 | 21.07 | 21.61 | 8,920,844 | +0.48(+2.25%) |
Jul 14, 2006 | 21.50 | 21.60 | 20.87 | 21.13 | 9,953,568 | -0.50(-2.32%) |
Jul 13, 2006 | 22.14 | 22.27 | 21.59 | 21.64 | 8,812,573 | -0.88(-3.89%) |
Jul 12, 2006 | 22.85 | 22.95 | 22.48 | 22.51 | 5,952,179 | -0.31(-1.34%) |
Jul 11, 2006 | 22.79 | 22.97 | 22.50 | 22.82 | 6,883,979 | -0.04(-0.19%) |
Jul 10, 2006 | 22.81 | 23.02 | 22.68 | 22.86 | 3,445,023 | +0.03(+0.14%) |
Jul 07, 2006 | 22.48 | 22.96 | 22.48 | 22.83 | 4,572,126 | -0.01(-0.03%) |
Jul 06, 2006 | 22.46 | 22.99 | 21.92 | 22.84 | 9,213,079 | +0.14(+0.63%) |
Jul 05, 2006 | 22.92 | 22.94 | 22.54 | 22.69 | 5,560,137 | -0.39(-1.68%) |
Jul 03, 2006 | 22.89 | 23.14 | 22.86 | 23.08 | 2,277,040 | +0.16(+0.71%) |
Jun 30, 2006 | 22.92 | 23.00 | 22.74 | 22.92 | 5,951,381 | +0.12(+0.52%) |
Jun 29, 2006 | 22.65 | 22.97 | 22.50 | 22.80 | 6,852,679 | +0.33(+1.48%) |
Jun 28, 2006 | 22.53 | 22.64 | 22.44 | 22.47 | 5,122,422 | -0.02(-0.08%) |
Jun 27, 2006 | 22.76 | 23.04 | 22.49 | 22.49 | 5,222,389 | -0.22(-0.97%) |
Jun 26, 2006 | 22.57 | 22.88 | 22.53 | 22.71 | 3,037,970 | +0.06(+0.28%) |
Jun 23, 2006 | 22.48 | 22.79 | 22.44 | 22.64 | 4,103,910 | +0.02(+0.08%) |
Jun 22, 2006 | 22.28 | 22.78 | 22.24 | 22.62 | 5,093,199 | +0.21(+0.92%) |
Jun 21, 2006 | 21.92 | 22.57 | 21.89 | 22.42 | 4,210,904 | +0.47(+2.14%) |
Jun 20, 2006 | 21.87 | 22.10 | 21.72 | 21.95 | 5,362,119 | +0.02(+0.09%) |
Jun 19, 2006 | 22.21 | 22.34 | 21.88 | 21.93 | 3,843,454 | -0.05(-0.23%) |
Jun 16, 2006 | 22.26 | 22.39 | 21.82 | 21.98 | 6,863,538 | -0.31(-1.40%) |
Jun 15, 2006 | 21.30 | 22.41 | 21.30 | 22.29 | 8,969,709 | +1.02(+4.80%) |
Jun 14, 2006 | 21.39 | 21.67 | 21.10 | 21.27 | 5,239,157 | -0.19(-0.90%) |
Jun 13, 2006 | 21.20 | 21.74 | 20.95 | 21.47 | 10,767,196 | +0.19(+0.91%) |
Jun 12, 2006 | 22.36 | 22.37 | 21.17 | 21.27 | 8,612,959 | +10.21(+92.36%) |
Jun 09, 2006 | 11.27 | 11.28 | 11.04 | 11.06 | 6,865,455 | -0.19(-1.68%) |
Jun 08, 2006 | 11.21 | 11.25 | 10.80 | 11.25 | 11,621,066 | +0.01(+0.08%) |
Jun 07, 2006 | 11.31 | 11.47 | 11.17 | 11.24 | 8,507,083 | -0.04(-0.35%) |
Jun 06, 2006 | 11.23 | 11.32 | 10.98 | 11.28 | 8,070,806 | +0.03(+0.22%) |
Jun 05, 2006 | 11.40 | 11.46 | 11.23 | 11.25 | 5,252,571 | -0.18(-1.55%) |
Jun 02, 2006 | 11.50 | 11.55 | 11.11 | 11.43 | 7,662,954 | -0.11(-0.92%) |
Jun 01, 2006 | 11.48 | 11.56 | 11.35 | 11.54 | 9,399,439 | +0.13(+1.18%) |
May 31, 2006 | 11.11 | 11.44 | 11.11 | 11.40 | 8,599,704 | +0.29(+2.59%) |
May 30, 2006 | 11.21 | 11.21 | 11.00 | 11.11 | 6,917,833 | -0.18(-1.64%) |
May 26, 2006 | 11.39 | 11.47 | 11.22 | 11.30 | 5,510,313 | -0.05(-0.44%) |
May 25, 2006 | 11.23 | 11.39 | 11.14 | 11.35 | 5,004,730 | +0.22(+1.95%) |
May 24, 2006 | 11.19 | 11.32 | 11.08 | 11.13 | 8,731,609 | -0.12(-1.04%) |
May 23, 2006 | 11.27 | 11.44 | 11.24 | 11.25 | 6,635,499 | +0.01(+0.10%) |
May 22, 2006 | 11.35 | 11.39 | 11.19 | 11.24 | 6,008,231 | -0.21(-1.79%) |
May 19, 2006 | 11.38 | 11.47 | 11.34 | 11.44 | 6,918,153 | +0.10(+0.86%) |
May 18, 2006 | 11.28 | 11.50 | 11.28 | 11.35 | 6,564,277 | -0.06(-0.52%) |
May 17, 2006 | 11.39 | 11.50 | 11.25 | 11.40 | 9,434,252 | -0.08(-0.72%) |
May 16, 2006 | 11.76 | 11.82 | 11.43 | 11.49 | 9,585,000 | -0.22(-1.88%) |
May 15, 2006 | 11.66 | 11.79 | 11.58 | 11.71 | 8,503,889 | -0.01(-0.08%) |
May 12, 2006 | 11.84 | 11.85 | 11.65 | 11.72 | 9,566,796 | -0.16(-1.36%) |
May 11, 2006 | 12.27 | 12.28 | 11.76 | 11.88 | 13,526,505 | -0.33(-2.69%) |
May 10, 2006 | 11.98 | 12.29 | 11.98 | 12.21 | 15,455,258 | -0.15(-1.23%) |
May 09, 2006 | 12.34 | 12.43 | 12.27 | 12.36 | 8,407,436 | -0.01(-0.08%) |
May 08, 2006 | 12.21 | 12.41 | 12.16 | 12.37 | 7,679,881 | +0.13(+1.05%) |
May 05, 2006 | 12.27 | 12.28 | 12.20 | 12.24 | 5,630,720 | +0.03(+0.27%) |
May 04, 2006 | 12.23 | 12.31 | 12.05 | 12.21 | 6,963,505 | +0.03(+0.26%) |
May 03, 2006 | 12.22 | 12.28 | 12.18 | 12.18 | 5,310,699 | -0.12(-0.98%) |
May 02, 2006 | 12.37 | 12.38 | 12.13 | 12.30 | 5,258,959 | -0.03(-0.28%) |