Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.25 | 24.70 | 23.88 | 24.03 | 21,405,804 | -0.08(-0.31%) |
Jun 28, 2007 | 24.14 | 24.35 | 23.94 | 24.10 | 13,608,142 | -0.03(-0.14%) |
Jun 27, 2007 | 23.78 | 24.17 | 23.70 | 24.14 | 19,801,918 | +0.18(+0.77%) |
Jun 26, 2007 | 23.99 | 24.20 | 23.92 | 23.95 | 16,628,856 | -0.01(-0.06%) |
Jun 25, 2007 | 23.93 | 24.19 | 23.89 | 23.97 | 21,752,218 | +0.04(+0.17%) |
Jun 22, 2007 | 24.23 | 24.30 | 23.92 | 23.93 | 26,606,256 | -0.42(-1.71%) |
Jun 21, 2007 | 24.38 | 24.45 | 24.14 | 24.34 | 13,888,534 | -0.03(-0.14%) |
Jun 20, 2007 | 24.90 | 24.91 | 24.37 | 24.38 | 17,537,028 | -0.48(-1.92%) |
Jun 19, 2007 | 24.70 | 24.90 | 24.62 | 24.86 | 14,679,055 | +0.16(+0.66%) |
Jun 18, 2007 | 24.68 | 24.77 | 24.53 | 24.69 | 12,109,280 | +0.12(+0.47%) |
Jun 15, 2007 | 24.60 | 24.92 | 24.56 | 24.58 | 19,803,968 | +0.05(+0.22%) |
Jun 14, 2007 | 24.22 | 24.66 | 24.19 | 24.52 | 11,429,256 | -0.03(-0.14%) |
Jun 13, 2007 | 24.12 | 24.58 | 24.06 | 24.55 | 15,978,945 | +0.52(+2.16%) |
Jun 12, 2007 | 24.12 | 24.36 | 24.01 | 24.04 | 17,858,890 | -0.20(-0.85%) |
Jun 11, 2007 | 24.10 | 24.38 | 24.06 | 24.24 | 10,209,169 | +0.10(+0.40%) |
Jun 08, 2007 | 23.95 | 24.17 | 23.94 | 24.14 | 15,598,883 | +0.19(+0.80%) |
Jun 07, 2007 | 24.32 | 24.41 | 23.94 | 23.95 | 18,238,350 | -0.36(-1.49%) |
Jun 06, 2007 | 24.53 | 24.49 | 24.25 | 24.32 | 16,909,612 | -0.22(-0.89%) |
Jun 05, 2007 | 24.67 | 24.70 | 24.42 | 24.53 | 19,431,456 | -0.20(-0.80%) |
Jun 04, 2007 | 24.87 | 24.87 | 24.69 | 24.73 | 10,968,715 | -0.14(-0.55%) |
Jun 01, 2007 | 24.66 | 24.92 | 24.63 | 24.87 | 14,433,115 | +0.21(+0.86%) |
May 31, 2007 | 24.72 | 24.80 | 24.59 | 24.66 | 14,950,793 | -0.10(-0.39%) |
May 30, 2007 | 24.70 | 24.77 | 24.56 | 24.75 | 14,350,752 | +0.05(+0.22%) |
May 29, 2007 | 24.70 | 24.80 | 24.62 | 24.70 | 14,135,154 | +0.01(+0.06%) |
May 25, 2007 | 24.62 | 24.69 | 24.53 | 24.68 | 11,295,267 | +0.06(+0.25%) |
May 24, 2007 | 24.66 | 24.88 | 24.59 | 24.62 | 21,375,612 | -0.03(-0.14%) |
May 23, 2007 | 24.60 | 24.73 | 24.53 | 24.66 | 21,252,810 | +0.06(+0.25%) |
May 22, 2007 | 24.77 | 24.81 | 24.58 | 24.60 | 18,682,764 | -0.21(-0.85%) |
May 21, 2007 | 24.88 | 24.93 | 24.68 | 24.81 | 22,549,006 | -0.08(-0.30%) |
May 18, 2007 | 24.80 | 24.90 | 24.79 | 24.88 | 17,170,914 | +0.12(+0.50%) |
May 17, 2007 | 24.63 | 24.80 | 24.60 | 24.76 | 13,841,288 | +0.01(+0.06%) |
May 16, 2007 | 24.37 | 24.75 | 24.21 | 24.75 | 20,214,740 | +0.55(+2.29%) |
May 15, 2007 | 24.22 | 24.49 | 24.12 | 24.19 | 17,177,726 | +0.08(+0.31%) |
May 14, 2007 | 24.27 | 24.46 | 24.08 | 24.12 | 17,679,414 | -0.15(-0.62%) |
May 11, 2007 | 24.27 | 24.46 | 24.20 | 24.27 | 19,807,152 | +0.08(+0.34%) |
May 10, 2007 | 24.62 | 24.62 | 24.19 | 24.19 | 17,277,908 | -0.49(-1.97%) |
May 09, 2007 | 24.42 | 24.75 | 24.40 | 24.67 | 16,375,005 | +0.20(+0.84%) |
May 08, 2007 | 24.51 | 24.64 | 24.41 | 24.47 | 13,735,204 | -0.18(-0.72%) |
May 07, 2007 | 24.54 | 24.71 | 24.53 | 24.64 | 12,278,542 | +0.10(+0.42%) |
May 04, 2007 | 24.57 | 24.66 | 24.42 | 24.54 | 11,860,540 | +0.05(+0.22%) |
May 03, 2007 | 24.40 | 24.58 | 24.39 | 24.49 | 9,149,090 | +0.10(+0.42%) |
May 02, 2007 | 24.43 | 24.55 | 24.35 | 24.38 | 12,047,946 | -0.24(-0.97%) |
May 01, 2007 | 24.62 | 24.70 | 24.40 | 24.62 | 15,042,762 | +0.10(+0.42%) |
Apr 30, 2007 | 24.70 | 24.75 | 24.50 | 24.52 | 28,238,068 | -0.03(-0.14%) |
Apr 27, 2007 | 24.58 | 24.65 | 24.46 | 24.55 | 12,722,946 | -0.09(-0.36%) |
Apr 26, 2007 | 24.28 | 24.84 | 24.28 | 24.64 | 22,054,962 | -0.14(-0.58%) |
Apr 25, 2007 | 24.48 | 24.82 | 24.48 | 24.79 | 25,503,538 | +0.34(+1.40%) |
Apr 24, 2007 | 24.56 | 24.60 | 24.32 | 24.45 | 17,076,780 | -0.16(-0.67%) |
Apr 23, 2007 | 24.85 | 24.88 | 24.60 | 24.61 | 13,679,967 | -0.19(-0.77%) |
Apr 20, 2007 | 24.88 | 24.93 | 24.61 | 24.80 | 30,260,926 | +0.11(+0.44%) |
Apr 19, 2007 | 24.49 | 24.75 | 24.32 | 24.69 | 17,184,132 | +0.13(+0.53%) |
Apr 18, 2007 | 24.19 | 24.65 | 24.01 | 24.56 | 25,192,524 | +0.48(+1.99%) |
Apr 17, 2007 | 24.38 | 24.49 | 23.97 | 24.08 | 22,233,296 | -0.18(-0.73%) |
Apr 16, 2007 | 23.78 | 24.26 | 23.71 | 24.26 | 24,031,434 | +0.60(+2.54%) |
Apr 13, 2007 | 23.33 | 23.73 | 23.30 | 23.66 | 16,616,910 | +0.20(+0.84%) |
Apr 12, 2007 | 23.35 | 23.52 | 23.25 | 23.46 | 19,112,978 | +0.12(+0.50%) |
Apr 11, 2007 | 23.52 | 23.60 | 23.35 | 23.35 | 23,855,572 | -0.16(-0.70%) |
Apr 10, 2007 | 23.50 | 23.56 | 23.43 | 23.51 | 15,889,898 | +0.03(+0.12%) |
Apr 09, 2007 | 23.51 | 23.52 | 23.38 | 23.48 | 15,206,724 | -0.05(-0.20%) |
Apr 05, 2007 | 23.37 | 23.56 | 23.36 | 23.53 | 13,078,154 | +0.07(+0.29%) |
Apr 04, 2007 | 23.61 | 23.61 | 23.43 | 23.46 | 12,856,555 | -0.12(-0.49%) |
Apr 03, 2007 | 23.30 | 23.61 | 23.30 | 23.58 | 16,462,030 | +0.34(+1.47%) |
Apr 02, 2007 | 23.52 | 23.54 | 23.18 | 23.24 | 27,828,022 | -0.29(-1.22%) |
Mar 30, 2007 | 23.57 | 23.76 | 23.34 | 23.52 | 18,305,148 | -0.08(-0.32%) |
Mar 29, 2007 | 23.57 | 23.69 | 23.39 | 23.60 | 14,866,143 | +0.27(+1.17%) |
Mar 28, 2007 | 23.45 | 23.53 | 23.28 | 23.32 | 26,696,878 | -0.18(-0.76%) |
Mar 27, 2007 | 23.57 | 23.88 | 23.50 | 23.50 | 21,062,818 | -0.19(-0.81%) |
Mar 26, 2007 | 23.80 | 23.91 | 23.52 | 23.69 | 17,453,618 | -0.19(-0.80%) |
Mar 23, 2007 | 23.93 | 24.03 | 23.78 | 23.89 | 13,569,283 | -0.02(-0.09%) |
Mar 22, 2007 | 23.95 | 24.30 | 23.65 | 23.91 | 19,574,620 | -0.33(-1.38%) |
Mar 21, 2007 | 23.68 | 24.30 | 23.45 | 24.24 | 23,604,250 | +0.59(+2.51%) |
Mar 20, 2007 | 23.40 | 23.69 | 23.37 | 23.65 | 14,771,998 | +0.25(+1.05%) |
Mar 19, 2007 | 23.29 | 23.53 | 23.29 | 23.40 | 18,196,944 | +0.20(+0.88%) |
Mar 16, 2007 | 23.32 | 23.61 | 23.17 | 23.20 | 31,807,880 | -0.10(-0.44%) |
Mar 15, 2007 | 22.99 | 23.61 | 22.90 | 23.30 | 29,965,022 | +0.31(+1.34%) |
Mar 14, 2007 | 22.87 | 23.15 | 22.55 | 22.99 | 38,214,516 | +0.12(+0.54%) |
Mar 13, 2007 | 23.59 | 23.53 | 22.83 | 22.87 | 32,007,508 | -0.72(-3.07%) |
Mar 12, 2007 | 23.56 | 23.60 | 23.24 | 23.59 | 12,159,777 | +0.02(+0.09%) |
Mar 09, 2007 | 23.76 | 23.80 | 23.56 | 23.57 | 15,939,426 | -0.01(-0.03%) |
Mar 08, 2007 | 23.65 | 23.76 | 23.54 | 23.58 | 14,301,134 | +0.13(+0.55%) |
Mar 07, 2007 | 23.58 | 23.73 | 23.43 | 23.45 | 15,377,082 | -0.23(-0.98%) |
Mar 06, 2007 | 23.54 | 23.74 | 23.37 | 23.68 | 21,176,602 | +0.43(+1.85%) |
Mar 05, 2007 | 23.23 | 23.67 | 23.22 | 23.25 | 22,915,156 | -0.28(-1.19%) |
Mar 02, 2007 | 23.64 | 23.91 | 23.50 | 23.53 | 21,546,620 | -0.15(-0.63%) |
Mar 01, 2007 | 23.57 | 23.85 | 23.37 | 23.68 | 27,203,000 | -0.03(-0.12%) |
Feb 28, 2007 | 23.57 | 23.93 | 23.37 | 23.71 | 27,829,008 | +0.21(+0.90%) |
Feb 27, 2007 | 24.01 | 24.25 | 23.09 | 23.50 | 23,044,106 | -0.87(-3.59%) |
Feb 26, 2007 | 24.42 | 24.47 | 24.20 | 24.37 | 17,362,034 | +0.03(+0.11%) |
Feb 23, 2007 | 24.71 | 24.74 | 24.28 | 24.34 | 23,152,712 | -0.40(-1.60%) |
Feb 22, 2007 | 24.68 | 24.75 | 24.55 | 24.74 | 15,388,937 | +0.02(+0.08%) |
Feb 21, 2007 | 24.55 | 24.79 | 24.47 | 24.72 | 18,171,384 | +0.16(+0.67%) |
Feb 20, 2007 | 24.44 | 24.58 | 24.32 | 24.55 | 11,689,790 | +0.12(+0.50%) |
Feb 16, 2007 | 24.78 | 24.79 | 24.29 | 24.43 | 16,754,400 | -0.17(-0.69%) |
Feb 15, 2007 | 24.75 | 24.84 | 24.58 | 24.60 | 9,648,402 | +0.00(+0.00%) |
Feb 14, 2007 | 24.51 | 24.73 | 24.47 | 24.60 | 15,621,555 | +0.10(+0.39%) |
Feb 13, 2007 | 24.32 | 24.62 | 24.30 | 24.51 | 15,236,260 | +0.18(+0.76%) |
Feb 12, 2007 | 24.24 | 24.34 | 24.17 | 24.32 | 11,934,220 | +0.16(+0.68%) |
Feb 09, 2007 | 24.20 | 24.49 | 24.07 | 24.16 | 18,118,692 | -0.14(-0.56%) |
Feb 08, 2007 | 24.47 | 24.47 | 24.16 | 24.30 | 16,316,322 | -0.22(-0.89%) |
Feb 07, 2007 | 24.53 | 24.62 | 24.43 | 24.51 | 13,775,235 | -0.01(-0.06%) |
Feb 06, 2007 | 24.45 | 24.61 | 24.42 | 24.53 | 14,134,860 | +0.14(+0.59%) |
Feb 05, 2007 | 24.45 | 24.49 | 24.36 | 24.38 | 22,680,822 | -0.12(-0.47%) |
Feb 02, 2007 | 24.51 | 24.63 | 24.44 | 24.50 | 9,107,281 | -0.01(-0.03%) |
Feb 01, 2007 | 24.55 | 24.66 | 24.34 | 24.51 | 11,527,322 | -0.03(-0.14%) |
Jan 31, 2007 | 24.24 | 24.60 | 24.23 | 24.54 | 12,494,666 | +0.01(+0.06%) |
Jan 30, 2007 | 24.66 | 24.67 | 24.47 | 24.53 | 14,181,698 | -0.03(-0.14%) |
Jan 29, 2007 | 24.53 | 24.68 | 24.49 | 24.56 | 19,402,774 | -0.05(-0.22%) |
Jan 26, 2007 | 24.68 | 24.75 | 24.48 | 24.62 | 14,788,684 | -0.03(-0.14%) |
Jan 25, 2007 | 24.91 | 25.03 | 24.61 | 24.65 | 12,521,744 | -0.33(-1.31%) |
Jan 24, 2007 | 24.58 | 25.03 | 24.56 | 24.98 | 15,944,549 | +0.38(+1.53%) |
Jan 23, 2007 | 24.46 | 24.63 | 24.30 | 24.60 | 12,384,012 | +0.18(+0.73%) |
Jan 22, 2007 | 24.57 | 24.64 | 24.31 | 24.42 | 20,028,788 | -0.20(-0.80%) |
Jan 19, 2007 | 24.79 | 24.82 | 24.51 | 24.62 | 15,587,997 | -0.11(-0.44%) |
Jan 18, 2007 | 24.78 | 24.86 | 24.69 | 24.73 | 12,137,821 | -0.05(-0.19%) |
Jan 17, 2007 | 24.81 | 24.92 | 24.63 | 24.78 | 17,350,556 | +0.03(+0.11%) |
Jan 16, 2007 | 24.47 | 24.94 | 24.42 | 24.75 | 22,227,376 | +0.49(+2.03%) |
Jan 12, 2007 | 24.28 | 24.40 | 24.19 | 24.26 | 15,005,308 | -0.02(-0.08%) |
Jan 11, 2007 | 24.22 | 24.35 | 24.22 | 24.28 | 10,377,020 | +0.04(+0.17%) |
Jan 10, 2007 | 24.20 | 24.36 | 24.17 | 24.24 | 14,346,654 | -0.08(-0.31%) |
Jan 09, 2007 | 24.31 | 24.49 | 24.24 | 24.32 | 14,870,650 | +0.06(+0.25%) |
Jan 08, 2007 | 24.33 | 24.52 | 24.18 | 24.25 | 17,054,014 | -0.07(-0.28%) |
Jan 05, 2007 | 24.45 | 24.48 | 24.26 | 24.32 | 15,118,597 | -0.14(-0.56%) |
Jan 04, 2007 | 24.42 | 24.61 | 24.28 | 24.46 | 16,188,982 | +0.04(+0.17%) |
Jan 03, 2007 | 24.55 | 24.60 | 24.17 | 24.42 | 18,219,540 | +0.12(+0.51%) |
Dec 29, 2006 | 24.47 | 24.53 | 24.24 | 24.30 | 8,770,490 | -0.25(-1.00%) |
Dec 28, 2006 | 24.63 | 24.66 | 24.48 | 24.54 | 6,335,958 | -0.09(-0.36%) |
Dec 27, 2006 | 24.58 | 24.70 | 24.56 | 24.63 | 7,611,258 | +0.08(+0.31%) |
Dec 26, 2006 | 24.43 | 24.58 | 24.40 | 24.55 | 7,486,700 | +0.07(+0.28%) |
Dec 22, 2006 | 24.46 | 24.60 | 24.27 | 24.49 | 6,680,215 | -0.03(-0.14%) |
Dec 21, 2006 | 24.52 | 24.64 | 24.50 | 24.52 | 7,791,730 | +0.01(+0.03%) |
Dec 20, 2006 | 24.54 | 24.63 | 24.49 | 24.51 | 9,388,307 | -0.01(-0.03%) |
Dec 19, 2006 | 24.40 | 24.64 | 24.39 | 24.52 | 14,765,265 | +0.09(+0.36%) |
Dec 18, 2006 | 24.42 | 24.47 | 24.27 | 24.43 | 15,095,617 | +0.08(+0.31%) |
Dec 15, 2006 | 24.32 | 24.44 | 24.21 | 24.36 | 28,744,244 | +0.05(+0.23%) |
Dec 14, 2006 | 24.20 | 24.38 | 24.12 | 24.30 | 20,663,732 | +0.15(+0.62%) |
Dec 13, 2006 | 24.15 | 24.25 | 24.11 | 24.15 | 15,915,275 | +0.01(+0.03%) |
Dec 12, 2006 | 24.13 | 24.23 | 24.04 | 24.14 | 18,752,170 | -0.03(-0.14%) |
Dec 11, 2006 | 24.21 | 24.33 | 24.14 | 24.18 | 10,562,614 | -0.03(-0.11%) |
Dec 08, 2006 | 24.19 | 24.31 | 24.06 | 24.21 | 12,988,363 | -0.04(-0.17%) |
Dec 07, 2006 | 24.36 | 24.46 | 24.19 | 24.25 | 8,713,114 | -0.02(-0.08%) |
Dec 06, 2006 | 24.34 | 24.38 | 24.26 | 24.27 | 7,474,112 | +0.00(+0.00%) |
Dec 05, 2006 | 24.25 | 24.30 | 24.12 | 24.27 | 12,885,906 | +0.02(+0.08%) |
Dec 04, 2006 | 24.07 | 24.34 | 24.05 | 24.25 | 13,004,317 | +0.18(+0.74%) |
Dec 01, 2006 | 24.10 | 24.25 | 23.92 | 24.07 | 12,971,970 | -0.01(-0.03%) |
Nov 30, 2006 | 24.23 | 24.24 | 23.91 | 24.08 | 9,358,155 | -0.15(-0.62%) |
Nov 29, 2006 | 24.02 | 24.25 | 24.01 | 24.23 | 8,696,720 | +0.24(+1.00%) |
Nov 28, 2006 | 23.99 | 24.01 | 23.84 | 23.99 | 13,738,497 | -0.06(-0.26%) |
Nov 27, 2006 | 24.23 | 24.30 | 24.01 | 24.05 | 15,172,606 | -0.25(-1.04%) |
Nov 24, 2006 | 24.14 | 24.41 | 24.10 | 24.30 | 5,357,491 | +0.04(+0.17%) |
Nov 22, 2006 | 24.36 | 24.47 | 24.19 | 24.26 | 13,361,747 | -0.18(-0.75%) |
Nov 21, 2006 | 24.70 | 24.73 | 24.44 | 24.45 | 11,367,343 | -0.26(-1.05%) |
Nov 20, 2006 | 24.78 | 24.80 | 24.62 | 24.70 | 8,602,313 | -0.08(-0.30%) |
Nov 17, 2006 | 24.80 | 24.94 | 24.77 | 24.78 | 16,695,414 | -0.16(-0.63%) |
Nov 16, 2006 | 25.01 | 25.03 | 24.83 | 24.94 | 10,396,194 | +0.18(+0.74%) |
Nov 15, 2006 | 25.03 | 25.09 | 24.68 | 24.75 | 14,262,346 | -0.33(-1.31%) |
Nov 14, 2006 | 24.96 | 25.22 | 24.73 | 25.08 | 8,651,786 | +0.15(+0.60%) |
Nov 13, 2006 | 25.08 | 25.24 | 24.86 | 24.93 | 9,590,148 | -0.12(-0.49%) |
Nov 10, 2006 | 25.10 | 25.16 | 24.92 | 25.05 | 7,854,521 | -0.04(-0.16%) |
Nov 09, 2006 | 25.21 | 25.21 | 25.00 | 25.09 | 8,534,692 | -0.05(-0.19%) |
Nov 08, 2006 | 24.90 | 25.22 | 24.83 | 25.14 | 10,008,906 | +0.28(+1.13%) |
Nov 07, 2006 | 24.83 | 24.98 | 24.73 | 24.86 | 10,065,696 | +0.03(+0.14%) |
Nov 06, 2006 | 24.66 | 24.87 | 24.61 | 24.83 | 11,637,391 | +0.23(+0.94%) |
Nov 03, 2006 | 24.58 | 24.75 | 24.55 | 24.60 | 9,312,342 | +0.09(+0.36%) |
Nov 02, 2006 | 24.51 | 24.66 | 24.41 | 24.51 | 9,863,416 | -0.08(-0.33%) |
Nov 01, 2006 | 24.80 | 24.80 | 24.44 | 24.59 | 10,654,972 | -0.20(-0.83%) |
Oct 31, 2006 | 24.93 | 25.09 | 24.72 | 24.79 | 16,879,690 | -0.03(-0.14%) |
Oct 30, 2006 | 24.92 | 24.96 | 24.74 | 24.83 | 8,563,380 | +0.01(+0.06%) |
Oct 27, 2006 | 24.89 | 25.02 | 24.77 | 24.81 | 12,000,821 | -0.08(-0.30%) |
Oct 26, 2006 | 24.82 | 24.92 | 24.65 | 24.89 | 9,185,003 | +0.03(+0.11%) |
Oct 25, 2006 | 24.90 | 24.96 | 24.62 | 24.86 | 10,397,365 | -0.04(-0.16%) |
Oct 24, 2006 | 24.94 | 25.01 | 24.75 | 24.90 | 11,386,663 | -0.15(-0.60%) |
Oct 23, 2006 | 24.91 | 25.10 | 24.82 | 25.05 | 6,652,112 | +0.03(+0.11%) |
Oct 20, 2006 | 25.22 | 25.27 | 24.93 | 25.03 | 16,103,504 | -0.08(-0.30%) |
Oct 19, 2006 | 25.05 | 25.16 | 24.80 | 25.10 | 10,458,693 | -0.05(-0.19%) |
Oct 18, 2006 | 25.09 | 25.24 | 24.93 | 25.15 | 9,763,301 | +0.23(+0.90%) |
Oct 17, 2006 | 24.73 | 25.06 | 24.42 | 24.92 | 12,808,478 | +0.19(+0.77%) |
Oct 16, 2006 | 24.82 | 24.83 | 24.59 | 24.73 | 10,441,422 | -0.09(-0.36%) |
Oct 13, 2006 | 24.75 | 24.91 | 24.70 | 24.82 | 9,307,951 | +0.02(+0.08%) |
Oct 12, 2006 | 24.85 | 24.90 | 24.69 | 24.80 | 7,971,908 | +0.05(+0.22%) |
Oct 11, 2006 | 24.79 | 24.86 | 24.61 | 24.75 | 6,776,817 | -0.04(-0.17%) |
Oct 10, 2006 | 24.88 | 24.98 | 24.75 | 24.79 | 6,288,974 | -0.09(-0.36%) |
Oct 09, 2006 | 24.77 | 24.88 | 24.72 | 24.88 | 3,501,111 | +0.05(+0.19%) |
Oct 06, 2006 | 24.85 | 24.90 | 24.73 | 24.83 | 7,075,992 | -0.12(-0.47%) |
Oct 05, 2006 | 25.01 | 25.09 | 24.87 | 24.94 | 6,022,439 | -0.08(-0.33%) |
Oct 04, 2006 | 24.79 | 25.09 | 24.72 | 25.03 | 11,470,385 | +0.10(+0.38%) |
Oct 03, 2006 | 24.63 | 24.98 | 24.63 | 24.93 | 10,106,094 | +0.30(+1.22%) |
Oct 02, 2006 | 24.81 | 24.81 | 24.48 | 24.63 | 6,699,974 | -0.09(-0.36%) |
Sep 29, 2006 | 24.70 | 24.90 | 24.66 | 24.72 | 7,950,831 | +0.04(+0.17%) |
Sep 28, 2006 | 24.77 | 24.84 | 24.64 | 24.68 | 7,976,153 | -0.04(-0.17%) |
Sep 27, 2006 | 24.90 | 24.91 | 24.66 | 24.72 | 8,386,860 | -0.19(-0.77%) |
Sep 26, 2006 | 24.92 | 24.92 | 24.77 | 24.91 | 10,206,941 | +0.06(+0.25%) |
Sep 25, 2006 | 24.79 | 24.93 | 24.63 | 24.85 | 9,486,812 | +0.25(+1.00%) |
Sep 22, 2006 | 24.79 | 24.79 | 24.53 | 24.60 | 5,196,779 | -0.06(-0.25%) |
Sep 21, 2006 | 24.88 | 24.93 | 24.51 | 24.66 | 9,165,536 | -0.14(-0.55%) |
Sep 20, 2006 | 24.60 | 24.87 | 24.60 | 24.80 | 10,291,395 | +0.23(+0.92%) |
Sep 19, 2006 | 24.49 | 24.58 | 24.34 | 24.58 | 6,953,775 | +0.13(+0.53%) |
Sep 18, 2006 | 24.49 | 25.04 | 24.22 | 24.45 | 10,312,765 | -0.06(-0.25%) |
Sep 15, 2006 | 24.54 | 24.61 | 24.40 | 24.51 | 18,823,306 | +0.16(+0.65%) |
Sep 14, 2006 | 24.24 | 24.38 | 24.09 | 24.35 | 10,399,268 | +0.11(+0.45%) |
Sep 13, 2006 | 24.14 | 24.28 | 24.01 | 24.24 | 9,248,526 | +0.10(+0.40%) |
Sep 12, 2006 | 24.04 | 24.22 | 23.94 | 24.14 | 12,937,866 | +0.21(+0.86%) |
Sep 11, 2006 | 23.98 | 23.99 | 23.37 | 23.94 | 7,607,892 | +0.04(+0.17%) |
Sep 08, 2006 | 23.98 | 23.98 | 23.58 | 23.90 | 9,655,428 | +0.21(+0.89%) |
Sep 07, 2006 | 23.94 | 24.01 | 23.62 | 23.69 | 9,812,041 | -0.25(-1.06%) |
Sep 06, 2006 | 23.80 | 24.08 | 23.71 | 23.94 | 12,123,917 | +0.14(+0.60%) |
Sep 05, 2006 | 23.82 | 23.94 | 23.74 | 23.80 | 9,024,584 | +0.01(+0.03%) |
Sep 01, 2006 | 23.83 | 23.84 | 23.67 | 23.79 | 9,002,921 | +0.05(+0.20%) |
Aug 31, 2006 | 23.84 | 23.84 | 23.70 | 23.74 | 16,182,103 | +0.04(+0.17%) |
Aug 30, 2006 | 23.76 | 23.91 | 23.70 | 23.70 | 7,385,121 | -0.11(-0.46%) |
Aug 29, 2006 | 24.00 | 24.00 | 23.65 | 23.81 | 9,440,268 | -0.18(-0.77%) |
Aug 28, 2006 | 23.91 | 24.06 | 23.84 | 23.99 | 6,182,565 | +0.15(+0.63%) |
Aug 25, 2006 | 23.98 | 24.06 | 23.77 | 23.84 | 6,422,169 | -0.21(-0.88%) |
Aug 24, 2006 | 23.91 | 24.08 | 23.89 | 24.06 | 10,282,613 | +0.21(+0.86%) |
Aug 23, 2006 | 23.84 | 23.89 | 23.63 | 23.85 | 10,534,658 | +0.02(+0.09%) |
Aug 22, 2006 | 24.06 | 24.13 | 23.82 | 23.83 | 12,133,577 | -0.23(-0.94%) |
Aug 21, 2006 | 23.99 | 24.11 | 23.92 | 24.06 | 9,855,951 | +0.05(+0.20%) |
Aug 18, 2006 | 24.14 | 24.44 | 23.91 | 24.01 | 10,231,091 | -0.08(-0.31%) |
Aug 17, 2006 | 24.14 | 24.18 | 23.95 | 24.08 | 7,815,588 | +0.01(+0.06%) |
Aug 16, 2006 | 24.12 | 24.17 | 23.97 | 24.07 | 11,524,102 | +0.18(+0.74%) |
Aug 15, 2006 | 24.49 | 24.49 | 23.88 | 23.89 | 11,781,856 | +0.22(+0.92%) |
Aug 14, 2006 | 24.28 | 24.32 | 23.57 | 23.67 | 9,571,559 | +11.79(+99.17%) |
Aug 11, 2006 | 11.81 | 11.90 | 11.78 | 11.89 | 8,852,016 | +0.02(+0.20%) |
Aug 10, 2006 | 11.87 | 11.87 | 11.72 | 11.86 | 19,102,136 | -0.05(-0.40%) |
Aug 09, 2006 | 12.23 | 12.27 | 11.87 | 11.91 | 23,305,812 | -0.30(-2.43%) |
Aug 08, 2006 | 12.36 | 12.41 | 12.15 | 12.21 | 18,182,362 | -0.16(-1.26%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.33 | 12.36 | 10,602,865 | -0.11(-0.85%) |
Aug 04, 2006 | 12.50 | 12.60 | 12.44 | 12.47 | 16,058,862 | +0.06(+0.48%) |
Aug 03, 2006 | 12.37 | 12.44 | 12.30 | 12.41 | 14,391,443 | +0.04(+0.35%) |
Aug 02, 2006 | 12.32 | 12.41 | 12.24 | 12.37 | 14,307,720 | -0.02(-0.19%) |
Aug 01, 2006 | 12.35 | 12.41 | 12.26 | 12.39 | 10,615,160 | +0.03(+0.28%) |
Jul 31, 2006 | 12.29 | 12.39 | 12.27 | 12.36 | 16,168,345 | -0.01(-0.10%) |
Jul 28, 2006 | 12.08 | 12.40 | 12.08 | 12.37 | 20,849,178 | +0.40(+3.34%) |
Jul 27, 2006 | 12.14 | 12.17 | 11.95 | 11.97 | 14,328,505 | -0.13(-1.11%) |
Jul 26, 2006 | 12.04 | 12.14 | 12.02 | 12.10 | 14,038,697 | +0.03(+0.23%) |
Jul 25, 2006 | 12.04 | 12.11 | 11.99 | 12.08 | 13,379,165 | -0.03(-0.24%) |
Jul 24, 2006 | 12.17 | 12.21 | 12.07 | 12.10 | 14,220,778 | -0.05(-0.45%) |
Jul 21, 2006 | 12.09 | 12.24 | 12.04 | 12.16 | 26,924,896 | +0.07(+0.57%) |
Jul 20, 2006 | 12.12 | 12.30 | 12.09 | 12.09 | 22,733,222 | -0.01(-0.06%) |
Jul 19, 2006 | 11.75 | 12.11 | 11.72 | 12.10 | 34,111,544 | +0.44(+3.78%) |
Jul 18, 2006 | 11.62 | 11.76 | 11.59 | 11.66 | 16,516,992 | -0.05(-0.44%) |
Jul 17, 2006 | 11.58 | 11.78 | 11.57 | 11.71 | 13,863,934 | +0.13(+1.15%) |
Jul 14, 2006 | 11.61 | 11.64 | 11.53 | 11.58 | 11,649,100 | -0.04(-0.32%) |
Jul 13, 2006 | 11.58 | 11.70 | 11.58 | 11.61 | 18,388,740 | -0.02(-0.13%) |
Jul 12, 2006 | 11.76 | 11.81 | 11.62 | 11.63 | 15,318,535 | -0.13(-1.12%) |
Jul 11, 2006 | 11.65 | 11.76 | 11.58 | 11.76 | 10,263,878 | +0.09(+0.76%) |
Jul 10, 2006 | 11.67 | 11.70 | 11.64 | 11.67 | 7,134,247 | +0.04(+0.32%) |
Jul 07, 2006 | 11.54 | 11.70 | 11.49 | 11.63 | 14,399,639 | +0.10(+0.90%) |
Jul 06, 2006 | 11.43 | 11.53 | 11.43 | 11.53 | 8,809,277 | +0.11(+0.93%) |
Jul 05, 2006 | 11.49 | 11.50 | 11.39 | 11.42 | 10,210,015 | -0.10(-0.83%) |