Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.09 | 25.58 | 25.02 | 25.09 | 36,787,236 | +0.02(+0.06%) |
Apr 27, 2007 | 24.98 | 25.38 | 24.81 | 25.07 | 32,190,870 | +0.09(+0.38%) |
Apr 26, 2007 | 25.23 | 25.44 | 24.83 | 24.98 | 34,777,788 | +0.07(+0.29%) |
Apr 25, 2007 | 24.75 | 25.22 | 24.47 | 24.91 | 37,297,804 | +0.36(+1.45%) |
Apr 24, 2007 | 24.91 | 24.97 | 24.47 | 24.55 | 27,152,836 | -0.33(-1.33%) |
Apr 23, 2007 | 25.06 | 25.15 | 24.86 | 24.88 | 22,444,844 | -0.11(-0.44%) |
Apr 20, 2007 | 25.66 | 25.66 | 24.77 | 24.99 | 30,798,406 | -0.29(-1.16%) |
Apr 19, 2007 | 25.36 | 25.47 | 25.14 | 25.28 | 18,653,712 | -0.27(-1.05%) |
Apr 18, 2007 | 25.58 | 25.77 | 25.27 | 25.55 | 20,711,908 | -0.17(-0.68%) |
Apr 17, 2007 | 26.06 | 26.11 | 25.48 | 25.73 | 29,464,326 | -0.26(-1.00%) |
Apr 16, 2007 | 25.80 | 26.05 | 25.66 | 25.99 | 30,603,070 | +0.19(+0.73%) |
Apr 13, 2007 | 25.85 | 25.93 | 25.66 | 25.80 | 16,231,344 | -0.04(-0.15%) |
Apr 12, 2007 | 25.76 | 25.89 | 25.31 | 25.84 | 27,049,334 | +0.21(+0.83%) |
Apr 11, 2007 | 25.98 | 26.37 | 25.52 | 25.62 | 34,528,280 | -0.32(-1.25%) |
Apr 10, 2007 | 25.78 | 26.00 | 25.65 | 25.95 | 22,130,686 | +0.21(+0.80%) |
Apr 09, 2007 | 26.07 | 26.10 | 25.61 | 25.74 | 22,776,916 | -0.27(-1.03%) |
Apr 05, 2007 | 25.78 | 26.20 | 25.43 | 26.01 | 21,013,242 | +0.08(+0.30%) |
Apr 04, 2007 | 25.82 | 26.00 | 25.58 | 25.93 | 25,334,436 | +0.06(+0.24%) |
Apr 03, 2007 | 25.82 | 26.02 | 25.48 | 25.87 | 59,511,704 | +0.39(+1.52%) |
Apr 02, 2007 | 25.11 | 25.58 | 25.00 | 25.48 | 41,744,740 | +0.42(+1.67%) |
Mar 30, 2007 | 25.32 | 25.43 | 24.87 | 25.06 | 24,483,018 | -0.24(-0.94%) |
Mar 29, 2007 | 24.78 | 25.55 | 24.59 | 25.30 | 50,260,036 | +0.58(+2.33%) |
Mar 28, 2007 | 24.66 | 24.76 | 24.36 | 24.72 | 45,834,132 | +0.21(+0.87%) |
Mar 27, 2007 | 24.77 | 24.77 | 24.40 | 24.51 | 73,317,312 | -0.26(-1.05%) |
Mar 26, 2007 | 24.68 | 24.79 | 24.31 | 24.77 | 41,258,920 | +0.23(+0.93%) |
Mar 23, 2007 | 24.35 | 24.68 | 24.27 | 24.54 | 40,061,516 | +0.26(+1.07%) |
Mar 22, 2007 | 24.37 | 24.40 | 23.89 | 24.28 | 34,901,636 | +0.05(+0.20%) |
Mar 21, 2007 | 24.16 | 24.37 | 23.86 | 24.23 | 49,319,504 | +0.15(+0.62%) |
Mar 20, 2007 | 25.51 | 25.71 | 23.36 | 24.08 | 125,826,392 | -1.50(-5.86%) |
Mar 19, 2007 | 25.51 | 25.81 | 25.47 | 25.58 | 21,660,136 | +0.27(+1.06%) |
Mar 16, 2007 | 25.38 | 25.56 | 25.11 | 25.32 | 24,369,670 | -0.06(-0.25%) |
Mar 15, 2007 | 25.27 | 25.51 | 25.06 | 25.38 | 17,047,156 | +0.24(+0.97%) |
Mar 14, 2007 | 25.13 | 25.38 | 24.68 | 25.13 | 28,855,432 | +0.02(+0.09%) |
Mar 13, 2007 | 25.42 | 25.84 | 25.09 | 25.11 | 28,936,678 | -0.31(-1.21%) |
Mar 12, 2007 | 25.23 | 25.51 | 25.13 | 25.42 | 17,386,802 | +0.13(+0.53%) |
Mar 09, 2007 | 25.34 | 25.51 | 24.95 | 25.28 | 31,891,752 | +0.23(+0.91%) |
Mar 08, 2007 | 25.02 | 25.23 | 24.71 | 25.06 | 34,031,752 | +0.22(+0.89%) |
Mar 07, 2007 | 24.53 | 25.19 | 24.37 | 24.83 | 35,959,836 | +0.38(+1.55%) |
Mar 06, 2007 | 24.19 | 24.63 | 24.14 | 24.46 | 20,281,394 | +0.54(+2.28%) |
Mar 05, 2007 | 24.07 | 24.56 | 23.88 | 23.91 | 19,829,292 | -0.55(-2.26%) |
Mar 02, 2007 | 24.75 | 24.99 | 24.33 | 24.46 | 24,027,636 | -0.28(-1.15%) |
Mar 01, 2007 | 24.12 | 25.09 | 23.83 | 24.75 | 25,102,574 | +0.33(+1.36%) |
Feb 28, 2007 | 24.46 | 24.77 | 24.36 | 24.42 | 29,840,502 | +0.15(+0.62%) |
Feb 27, 2007 | 24.73 | 25.27 | 24.17 | 24.27 | 31,104,108 | -0.92(-3.67%) |
Feb 26, 2007 | 25.09 | 25.51 | 25.09 | 25.19 | 20,122,104 | +0.28(+1.11%) |
Feb 23, 2007 | 24.99 | 25.31 | 24.89 | 24.91 | 20,472,874 | +0.03(+0.13%) |
Feb 22, 2007 | 23.97 | 24.94 | 23.77 | 24.88 | 26,632,478 | +0.98(+4.10%) |
Feb 21, 2007 | 23.72 | 24.01 | 23.45 | 23.90 | 17,080,590 | +0.19(+0.80%) |
Feb 20, 2007 | 23.57 | 23.74 | 23.45 | 23.71 | 11,698,930 | -0.02(-0.07%) |
Feb 16, 2007 | 23.90 | 24.08 | 23.69 | 23.73 | 18,472,734 | -0.26(-1.09%) |
Feb 15, 2007 | 24.08 | 24.08 | 23.67 | 23.99 | 19,725,956 | -0.25(-1.04%) |
Feb 14, 2007 | 24.17 | 24.40 | 23.90 | 24.24 | 18,827,584 | +0.04(+0.16%) |
Feb 13, 2007 | 23.52 | 24.40 | 23.52 | 24.20 | 30,021,094 | +0.73(+3.09%) |
Feb 12, 2007 | 23.51 | 23.51 | 23.26 | 23.48 | 16,117,941 | -0.14(-0.60%) |
Feb 09, 2007 | 23.52 | 23.89 | 23.37 | 23.62 | 17,723,030 | +0.15(+0.64%) |
Feb 08, 2007 | 23.44 | 23.54 | 23.18 | 23.47 | 17,892,220 | +0.06(+0.27%) |
Feb 07, 2007 | 23.69 | 23.71 | 23.32 | 23.41 | 19,548,154 | -0.20(-0.84%) |
Feb 06, 2007 | 23.79 | 23.79 | 23.42 | 23.60 | 14,192,582 | +0.06(+0.23%) |
Feb 05, 2007 | 23.73 | 23.74 | 23.55 | 23.55 | 15,425,415 | +0.06(+0.24%) |
Feb 02, 2007 | 23.47 | 23.63 | 23.25 | 23.49 | 18,091,930 | +0.10(+0.44%) |
Feb 01, 2007 | 23.46 | 23.56 | 23.20 | 23.39 | 18,531,114 | +0.06(+0.27%) |
Jan 31, 2007 | 22.99 | 23.38 | 22.93 | 23.33 | 20,754,140 | +0.17(+0.75%) |
Jan 30, 2007 | 22.84 | 23.22 | 22.82 | 23.15 | 24,823,184 | +0.44(+1.95%) |
Jan 29, 2007 | 23.02 | 23.11 | 22.67 | 22.71 | 21,530,310 | -0.31(-1.34%) |
Jan 26, 2007 | 23.29 | 23.68 | 22.94 | 23.02 | 47,891,020 | -0.47(-1.98%) |
Jan 25, 2007 | 23.77 | 23.87 | 23.31 | 23.48 | 23,083,920 | -0.32(-1.36%) |
Jan 24, 2007 | 23.44 | 24.01 | 23.32 | 23.81 | 22,703,750 | +0.33(+1.41%) |
Jan 23, 2007 | 23.35 | 23.71 | 23.33 | 23.48 | 36,342,664 | +0.32(+1.40%) |
Jan 22, 2007 | 23.41 | 23.55 | 23.07 | 23.15 | 23,179,660 | -0.04(-0.17%) |
Jan 19, 2007 | 22.92 | 23.25 | 22.65 | 23.19 | 29,392,832 | +0.58(+2.58%) |
Jan 18, 2007 | 22.99 | 23.17 | 22.43 | 22.61 | 21,264,748 | -0.34(-1.48%) |
Jan 17, 2007 | 22.74 | 23.09 | 22.66 | 22.95 | 24,467,328 | +0.21(+0.90%) |
Jan 16, 2007 | 22.91 | 23.01 | 22.50 | 22.74 | 21,916,434 | -0.25(-1.10%) |
Jan 12, 2007 | 22.50 | 23.06 | 22.39 | 22.99 | 23,738,646 | +0.67(+3.01%) |
Jan 11, 2007 | 22.35 | 22.81 | 22.20 | 22.32 | 37,625,140 | -0.07(-0.32%) |
Jan 10, 2007 | 22.54 | 22.63 | 21.83 | 22.39 | 28,016,644 | -0.28(-1.22%) |
Jan 09, 2007 | 22.62 | 22.81 | 22.32 | 22.67 | 27,501,856 | -0.20(-0.86%) |
Jan 08, 2007 | 23.19 | 23.25 | 22.71 | 22.87 | 18,282,268 | -0.03(-0.14%) |
Jan 05, 2007 | 22.95 | 23.22 | 22.58 | 22.90 | 31,641,818 | -0.18(-0.79%) |
Jan 04, 2007 | 23.59 | 23.62 | 23.03 | 23.08 | 33,839,008 | -0.51(-2.14%) |
Jan 03, 2007 | 24.40 | 24.40 | 23.31 | 23.59 | 30,427,348 | -0.93(-3.80%) |
Dec 29, 2006 | 24.48 | 24.68 | 24.42 | 24.52 | 10,559,177 | -0.17(-0.67%) |
Dec 28, 2006 | 24.76 | 24.86 | 24.57 | 24.68 | 9,864,687 | -0.07(-0.29%) |
Dec 27, 2006 | 24.68 | 24.81 | 24.32 | 24.76 | 10,799,158 | +0.14(+0.58%) |
Dec 26, 2006 | 25.08 | 25.08 | 24.37 | 24.61 | 11,122,088 | -0.23(-0.92%) |
Dec 22, 2006 | 25.08 | 25.25 | 24.48 | 24.84 | 10,476,355 | -0.24(-0.94%) |
Dec 21, 2006 | 25.05 | 25.39 | 24.92 | 25.08 | 12,819,813 | -0.16(-0.63%) |
Dec 20, 2006 | 25.51 | 25.66 | 25.19 | 25.24 | 23,038,710 | -0.27(-1.05%) |
Dec 19, 2006 | 25.11 | 25.70 | 24.90 | 25.51 | 16,126,869 | +0.28(+1.13%) |
Dec 18, 2006 | 25.95 | 25.96 | 25.19 | 25.22 | 19,820,174 | -0.73(-2.83%) |
Dec 15, 2006 | 26.25 | 26.35 | 25.88 | 25.96 | 16,676,483 | -0.28(-1.05%) |
Dec 14, 2006 | 25.96 | 26.44 | 25.92 | 26.23 | 18,188,682 | +0.39(+1.53%) |
Dec 13, 2006 | 25.59 | 26.02 | 25.55 | 25.84 | 12,809,429 | +0.37(+1.46%) |
Dec 12, 2006 | 25.82 | 26.12 | 25.42 | 25.47 | 20,162,988 | -0.28(-1.07%) |
Dec 11, 2006 | 25.82 | 25.94 | 25.62 | 25.74 | 15,946,788 | -0.17(-0.64%) |
Dec 08, 2006 | 26.11 | 26.30 | 25.74 | 25.91 | 13,005,086 | -0.08(-0.30%) |
Dec 07, 2006 | 26.23 | 26.34 | 25.87 | 25.99 | 12,714,829 | -0.21(-0.78%) |
Dec 06, 2006 | 26.22 | 26.45 | 26.02 | 26.19 | 15,731,882 | -0.03(-0.12%) |
Dec 05, 2006 | 26.49 | 26.67 | 25.97 | 26.22 | 17,988,338 | -0.07(-0.27%) |
Dec 04, 2006 | 26.48 | 26.67 | 26.15 | 26.30 | 10,076,175 | -0.18(-0.69%) |
Dec 01, 2006 | 26.18 | 26.60 | 26.07 | 26.48 | 16,221,342 | -0.17(-0.62%) |
Nov 30, 2006 | 26.68 | 27.08 | 26.54 | 26.64 | 18,390,166 | +0.08(+0.30%) |
Nov 29, 2006 | 25.82 | 26.74 | 25.82 | 26.56 | 17,465,826 | +0.73(+2.84%) |
Nov 28, 2006 | 25.39 | 26.00 | 25.36 | 25.83 | 15,103,624 | +0.66(+2.60%) |
Nov 27, 2006 | 25.56 | 25.74 | 25.06 | 25.17 | 11,594,452 | -0.32(-1.27%) |
Nov 24, 2006 | 25.70 | 26.06 | 25.50 | 25.50 | 7,672,056 | -0.25(-0.98%) |
Nov 22, 2006 | 25.79 | 26.11 | 25.39 | 25.75 | 15,564,338 | -0.04(-0.15%) |
Nov 21, 2006 | 25.66 | 25.90 | 25.66 | 25.79 | 12,857,425 | +0.26(+1.02%) |
Nov 20, 2006 | 25.67 | 25.78 | 25.27 | 25.53 | 15,675,780 | -0.21(-0.83%) |
Nov 17, 2006 | 25.43 | 25.90 | 25.13 | 25.74 | 21,079,856 | +0.07(+0.28%) |
Nov 16, 2006 | 27.01 | 27.08 | 25.64 | 25.67 | 29,384,220 | -0.82(-3.10%) |
Nov 15, 2006 | 25.92 | 26.75 | 25.82 | 26.49 | 33,064,610 | +1.17(+4.62%) |
Nov 14, 2006 | 25.51 | 25.79 | 25.28 | 25.32 | 15,640,448 | +0.06(+0.25%) |
Nov 13, 2006 | 25.10 | 25.54 | 24.89 | 25.26 | 16,808,188 | +0.16(+0.63%) |
Nov 10, 2006 | 25.27 | 25.51 | 24.85 | 25.10 | 13,023,829 | -0.25(-1.00%) |
Nov 09, 2006 | 25.38 | 26.03 | 25.21 | 25.36 | 22,003,814 | +0.19(+0.75%) |
Nov 08, 2006 | 24.56 | 25.36 | 24.46 | 25.17 | 27,898,996 | +0.13(+0.54%) |
Nov 07, 2006 | 25.78 | 25.78 | 24.76 | 25.03 | 18,930,028 | -0.65(-2.52%) |
Nov 06, 2006 | 24.94 | 25.69 | 24.83 | 25.68 | 15,006,492 | +0.58(+2.33%) |
Nov 03, 2006 | 24.86 | 25.35 | 24.81 | 25.09 | 17,634,002 | +0.46(+1.86%) |
Nov 02, 2006 | 24.79 | 24.97 | 24.40 | 24.64 | 16,657,867 | -0.26(-1.05%) |
Nov 01, 2006 | 25.37 | 25.51 | 24.68 | 24.90 | 21,357,828 | -0.65(-2.53%) |
Oct 31, 2006 | 25.00 | 25.62 | 24.87 | 25.55 | 19,918,826 | +0.44(+1.76%) |
Oct 30, 2006 | 24.88 | 25.26 | 24.80 | 25.10 | 14,154,970 | -0.28(-1.12%) |
Oct 27, 2006 | 25.58 | 25.88 | 25.29 | 25.39 | 18,212,364 | -0.20(-0.77%) |
Oct 26, 2006 | 25.89 | 25.97 | 25.16 | 25.58 | 21,950,500 | -0.19(-0.74%) |
Oct 25, 2006 | 24.48 | 26.06 | 24.43 | 25.77 | 46,191,396 | +1.42(+5.84%) |
Oct 24, 2006 | 23.45 | 24.61 | 23.29 | 24.35 | 33,870,160 | +1.25(+5.40%) |
Oct 23, 2006 | 22.89 | 23.74 | 22.69 | 23.11 | 35,192,148 | +0.38(+1.67%) |
Oct 20, 2006 | 23.20 | 23.20 | 22.58 | 22.73 | 21,049,462 | -0.47(-2.04%) |
Oct 19, 2006 | 22.86 | 23.22 | 22.54 | 23.20 | 20,787,826 | +0.59(+2.62%) |
Oct 18, 2006 | 23.16 | 23.36 | 22.41 | 22.61 | 18,182,856 | -0.55(-2.39%) |
Oct 17, 2006 | 23.29 | 23.40 | 22.78 | 23.16 | 17,372,366 | -0.12(-0.51%) |
Oct 16, 2006 | 22.82 | 23.31 | 22.74 | 23.28 | 18,453,232 | +0.61(+2.68%) |
Oct 13, 2006 | 22.01 | 22.99 | 22.01 | 22.67 | 24,661,338 | +0.76(+3.46%) |
Oct 12, 2006 | 21.44 | 21.95 | 21.36 | 21.91 | 15,506,717 | +0.53(+2.47%) |
Oct 11, 2006 | 21.56 | 21.72 | 21.23 | 21.38 | 18,683,208 | -0.26(-1.20%) |
Oct 10, 2006 | 21.30 | 21.76 | 21.23 | 21.64 | 20,132,848 | +0.25(+1.18%) |
Oct 09, 2006 | 21.99 | 22.07 | 21.32 | 21.39 | 14,143,573 | -0.47(-2.13%) |
Oct 06, 2006 | 21.79 | 21.95 | 21.44 | 21.86 | 13,550,901 | +0.01(+0.04%) |
Oct 05, 2006 | 21.60 | 21.90 | 21.42 | 21.85 | 20,603,692 | +0.60(+2.82%) |
Oct 04, 2006 | 21.23 | 21.28 | 20.79 | 21.25 | 24,998,198 | +0.27(+1.28%) |
Oct 03, 2006 | 21.75 | 21.79 | 20.91 | 20.98 | 36,768,932 | -1.02(-4.63%) |
Oct 02, 2006 | 22.35 | 22.65 | 21.94 | 22.00 | 18,891,150 | -0.47(-2.07%) |
Sep 29, 2006 | 22.50 | 22.66 | 22.22 | 22.47 | 25,876,694 | -0.04(-0.18%) |
Sep 28, 2006 | 22.95 | 23.11 | 22.50 | 22.50 | 32,359,228 | -0.30(-1.32%) |
Sep 27, 2006 | 22.70 | 23.08 | 22.47 | 22.80 | 26,964,018 | +0.36(+1.62%) |
Sep 26, 2006 | 21.96 | 22.79 | 21.95 | 22.44 | 23,755,742 | +0.36(+1.61%) |
Sep 25, 2006 | 21.95 | 22.42 | 21.60 | 22.09 | 26,122,882 | -0.19(-0.85%) |
Sep 22, 2006 | 22.54 | 22.55 | 22.16 | 22.28 | 23,535,136 | +0.09(+0.39%) |
Sep 21, 2006 | 22.13 | 22.57 | 22.08 | 22.19 | 19,445,196 | +0.21(+0.93%) |
Sep 20, 2006 | 22.88 | 23.01 | 21.90 | 21.98 | 28,701,382 | -1.00(-4.33%) |
Sep 19, 2006 | 23.54 | 23.68 | 22.78 | 22.98 | 15,178,722 | -0.55(-2.35%) |
Sep 18, 2006 | 23.19 | 23.70 | 23.01 | 23.53 | 15,236,722 | +0.61(+2.65%) |
Sep 15, 2006 | 22.95 | 23.11 | 22.72 | 22.92 | 16,259,207 | -0.02(-0.10%) |
Sep 14, 2006 | 23.54 | 23.71 | 22.82 | 22.95 | 13,255,452 | -0.59(-2.52%) |
Sep 13, 2006 | 23.14 | 23.78 | 23.07 | 23.54 | 17,234,836 | +0.60(+2.62%) |
Sep 12, 2006 | 23.37 | 23.69 | 22.85 | 22.94 | 27,301,386 | -0.47(-2.02%) |
Sep 11, 2006 | 23.89 | 24.01 | 23.31 | 23.41 | 22,942,718 | -0.91(-3.73%) |
Sep 08, 2006 | 25.03 | 25.19 | 24.30 | 24.32 | 10,334,012 | -0.53(-2.13%) |
Sep 07, 2006 | 25.05 | 25.24 | 24.61 | 24.85 | 15,516,975 | -0.39(-1.53%) |
Sep 06, 2006 | 25.75 | 25.82 | 25.12 | 25.24 | 15,910,949 | -0.74(-2.86%) |
Sep 05, 2006 | 25.96 | 26.08 | 25.70 | 25.98 | 13,197,578 | -0.02(-0.09%) |
Sep 01, 2006 | 25.92 | 26.13 | 25.82 | 26.00 | 8,235,347 | +0.24(+0.95%) |
Aug 31, 2006 | 26.06 | 26.30 | 25.75 | 25.76 | 10,923,391 | -0.29(-1.12%) |
Aug 30, 2006 | 26.57 | 26.58 | 25.88 | 26.05 | 11,897,500 | -0.50(-1.87%) |
Aug 29, 2006 | 26.23 | 26.57 | 25.84 | 26.55 | 11,658,152 | +0.32(+1.20%) |
Aug 28, 2006 | 26.65 | 26.75 | 26.19 | 26.23 | 10,083,900 | -0.58(-2.15%) |
Aug 25, 2006 | 26.28 | 26.91 | 26.28 | 26.81 | 10,563,736 | +0.58(+2.23%) |
Aug 24, 2006 | 26.26 | 26.36 | 25.94 | 26.22 | 13,960,199 | -0.16(-0.60%) |
Aug 23, 2006 | 26.86 | 26.86 | 26.37 | 26.38 | 7,101,420 | -0.47(-1.76%) |
Aug 22, 2006 | 27.01 | 27.12 | 26.70 | 26.86 | 8,382,249 | -0.07(-0.26%) |
Aug 21, 2006 | 27.11 | 27.27 | 26.87 | 26.93 | 9,283,033 | +0.02(+0.09%) |
Aug 18, 2006 | 26.77 | 26.97 | 26.26 | 26.90 | 12,591,609 | +0.39(+1.49%) |
Aug 17, 2006 | 26.41 | 26.52 | 26.07 | 26.51 | 14,223,102 | -0.21(-0.80%) |
Aug 16, 2006 | 26.70 | 26.98 | 26.40 | 26.72 | 13,832,547 | +0.21(+0.80%) |
Aug 15, 2006 | 26.71 | 26.78 | 26.10 | 26.51 | 13,078,790 | +0.07(+0.27%) |
Aug 14, 2006 | 26.31 | 26.48 | 25.99 | 26.44 | 16,423,838 | -0.31(-1.15%) |
Aug 11, 2006 | 26.86 | 27.08 | 26.56 | 26.75 | 11,429,315 | -0.12(-0.44%) |
Aug 10, 2006 | 26.57 | 26.89 | 26.39 | 26.86 | 14,369,117 | +0.06(+0.24%) |
Aug 09, 2006 | 26.45 | 27.29 | 26.37 | 26.80 | 22,862,302 | +0.69(+2.66%) |
Aug 08, 2006 | 26.38 | 26.58 | 25.90 | 26.11 | 18,884,438 | -0.27(-1.02%) |
Aug 07, 2006 | 26.33 | 26.70 | 25.98 | 26.37 | 11,022,170 | +0.42(+1.61%) |
Aug 04, 2006 | 26.93 | 26.93 | 25.72 | 25.96 | 16,353,047 | -0.66(-2.49%) |
Aug 03, 2006 | 26.18 | 27.00 | 26.00 | 26.62 | 16,940,906 | -0.01(-0.03%) |
Aug 02, 2006 | 26.93 | 27.41 | 26.22 | 26.63 | 23,982,678 | -0.01(-0.03%) |
Aug 01, 2006 | 26.37 | 26.67 | 25.91 | 26.63 | 16,066,082 | +0.29(+1.11%) |
Jul 31, 2006 | 26.02 | 26.56 | 25.76 | 26.34 | 16,264,146 | +0.59(+2.30%) |
Jul 28, 2006 | 25.66 | 25.97 | 25.36 | 25.75 | 15,993,138 | +0.21(+0.80%) |
Jul 27, 2006 | 25.66 | 25.97 | 25.23 | 25.55 | 30,864,126 | +0.28(+1.09%) |
Jul 26, 2006 | 25.15 | 25.43 | 24.52 | 25.27 | 31,934,608 | +0.43(+1.75%) |
Jul 25, 2006 | 25.27 | 25.31 | 24.34 | 24.83 | 23,293,888 | +0.28(+1.13%) |
Jul 24, 2006 | 23.72 | 24.68 | 23.29 | 24.56 | 32,301,102 | +0.84(+3.53%) |
Jul 21, 2006 | 25.19 | 25.42 | 23.30 | 23.72 | 63,379,880 | -2.08(-8.08%) |
Jul 20, 2006 | 27.22 | 27.38 | 25.70 | 25.81 | 19,913,634 | -1.16(-4.30%) |
Jul 19, 2006 | 26.71 | 27.27 | 26.69 | 26.97 | 19,468,498 | +0.08(+0.29%) |
Jul 18, 2006 | 28.08 | 28.21 | 26.31 | 26.89 | 24,789,244 | -0.95(-3.40%) |
Jul 17, 2006 | 28.82 | 29.07 | 27.59 | 27.84 | 20,339,396 | +13.25(+90.80%) |
Jul 14, 2006 | 14.67 | 14.75 | 14.18 | 14.59 | 17,555,486 | +0.03(+0.23%) |
Jul 13, 2006 | 14.84 | 14.89 | 14.50 | 14.56 | 15,751,384 | -0.23(-1.54%) |
Jul 12, 2006 | 14.73 | 14.93 | 14.67 | 14.78 | 23,256,276 | -0.14(-0.93%) |
Jul 11, 2006 | 14.43 | 14.98 | 14.43 | 14.92 | 18,972,326 | +0.58(+4.03%) |
Jul 10, 2006 | 14.42 | 14.60 | 14.26 | 14.34 | 12,226,508 | +0.01(+0.06%) |
Jul 07, 2006 | 14.72 | 14.79 | 14.31 | 14.33 | 14,023,772 | -0.33(-2.24%) |
Jul 06, 2006 | 14.84 | 14.95 | 14.56 | 14.66 | 12,599,841 | -0.18(-1.21%) |
Jul 05, 2006 | 14.73 | 14.92 | 14.43 | 14.84 | 16,718,148 | +0.02(+0.16%) |
Jul 03, 2006 | 14.80 | 14.86 | 14.70 | 14.82 | 4,172,255 | +0.17(+1.15%) |
Jun 30, 2006 | 14.60 | 14.79 | 14.47 | 14.65 | 18,744,628 | +0.10(+0.68%) |
Jun 29, 2006 | 14.07 | 14.59 | 14.00 | 14.55 | 20,600,906 | +0.62(+4.42%) |
Jun 28, 2006 | 13.91 | 14.08 | 13.72 | 13.94 | 15,094,633 | +0.14(+0.99%) |
Jun 27, 2006 | 14.26 | 14.40 | 13.76 | 13.80 | 21,784,476 | -0.42(-2.98%) |
Jun 26, 2006 | 14.15 | 14.24 | 13.98 | 14.22 | 14,371,523 | +0.06(+0.39%) |
Jun 23, 2006 | 14.21 | 14.39 | 14.17 | 14.17 | 18,890,264 | +0.06(+0.41%) |
Jun 22, 2006 | 14.22 | 14.35 | 14.02 | 14.11 | 22,607,378 | -0.12(-0.85%) |
Jun 21, 2006 | 13.95 | 14.46 | 13.90 | 14.23 | 22,320,920 | +0.34(+2.42%) |
Jun 20, 2006 | 14.22 | 14.34 | 13.86 | 13.90 | 18,365,976 | -0.14(-0.97%) |
Jun 19, 2006 | 14.69 | 14.69 | 13.98 | 14.03 | 21,354,662 | -0.66(-4.50%) |
Jun 16, 2006 | 14.55 | 14.80 | 14.36 | 14.69 | 20,693,352 | +0.02(+0.12%) |
Jun 15, 2006 | 14.17 | 14.74 | 14.11 | 14.68 | 28,678,208 | +0.70(+4.98%) |
Jun 14, 2006 | 13.70 | 13.98 | 13.53 | 13.98 | 24,378,554 | +0.50(+3.72%) |
Jun 13, 2006 | 13.52 | 14.04 | 13.40 | 13.48 | 30,929,852 | -0.42(-3.04%) |
Jun 12, 2006 | 14.44 | 14.53 | 13.89 | 13.90 | 19,992,530 | -0.43(-3.03%) |
Jun 09, 2006 | 14.33 | 14.61 | 14.11 | 14.33 | 30,140,130 | +0.10(+0.72%) |
Jun 08, 2006 | 13.80 | 14.23 | 13.39 | 14.23 | 43,960,268 | +0.34(+2.47%) |
Jun 07, 2006 | 14.46 | 14.58 | 13.88 | 13.89 | 27,056,212 | -0.60(-4.13%) |
Jun 06, 2006 | 14.66 | 14.75 | 14.28 | 14.49 | 29,191,096 | -0.17(-1.17%) |
Jun 05, 2006 | 15.31 | 15.33 | 14.62 | 14.66 | 20,362,318 | -0.50(-3.29%) |
Jun 02, 2006 | 15.02 | 15.18 | 14.94 | 15.16 | 18,070,148 | +0.32(+2.17%) |
Jun 01, 2006 | 14.56 | 14.88 | 14.44 | 14.84 | 19,757,488 | +0.11(+0.75%) |
May 31, 2006 | 14.19 | 14.74 | 14.12 | 14.72 | 20,311,662 | +0.53(+3.71%) |
May 30, 2006 | 14.73 | 14.76 | 14.20 | 14.20 | 15,370,707 | -0.34(-2.35%) |
May 26, 2006 | 14.60 | 14.67 | 14.44 | 14.54 | 13,198,844 | -0.03(-0.20%) |
May 25, 2006 | 14.07 | 14.57 | 13.92 | 14.57 | 24,287,626 | +0.74(+5.38%) |
May 24, 2006 | 14.02 | 14.16 | 13.55 | 13.82 | 24,252,674 | -0.21(-1.48%) |
May 23, 2006 | 14.03 | 14.47 | 13.99 | 14.03 | 24,168,586 | +0.14(+1.04%) |
May 22, 2006 | 13.88 | 14.02 | 13.54 | 13.89 | 23,236,268 | -0.13(-0.92%) |
May 19, 2006 | 14.03 | 14.18 | 13.48 | 14.02 | 32,801,326 | -0.02(-0.11%) |
May 18, 2006 | 14.61 | 14.75 | 14.01 | 14.03 | 25,554,018 | -0.53(-3.63%) |
May 17, 2006 | 14.69 | 14.92 | 14.39 | 14.56 | 20,227,320 | -0.25(-1.67%) |
May 16, 2006 | 14.95 | 15.13 | 14.70 | 14.81 | 15,607,775 | -0.05(-0.32%) |
May 15, 2006 | 15.00 | 15.03 | 14.59 | 14.86 | 22,874,080 | -0.36(-2.36%) |
May 12, 2006 | 15.77 | 15.78 | 15.18 | 15.21 | 20,114,104 | -0.59(-3.73%) |
May 11, 2006 | 16.35 | 16.41 | 15.78 | 15.80 | 16,529,962 | -0.43(-2.64%) |
May 10, 2006 | 16.02 | 16.24 | 16.01 | 16.23 | 14,894,037 | +0.09(+0.56%) |
May 09, 2006 | 15.80 | 16.18 | 15.72 | 16.14 | 18,465,516 | +0.35(+2.20%) |
May 08, 2006 | 15.64 | 15.82 | 15.48 | 15.79 | 14,968,247 | +0.07(+0.46%) |
May 05, 2006 | 15.83 | 15.95 | 15.61 | 15.72 | 15,955,526 | -0.05(-0.30%) |
May 04, 2006 | 15.40 | 15.81 | 15.23 | 15.77 | 25,356,208 | +0.16(+1.02%) |
May 03, 2006 | 15.97 | 15.98 | 15.50 | 15.61 | 20,381,060 | -0.37(-2.30%) |
May 02, 2006 | 15.82 | 16.01 | 15.78 | 15.98 | 20,186,542 | +0.26(+1.67%) |