Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.38 | 24.38 | 23.41 | 23.41 | 12,832,612 | -0.50(-2.08%) |
Jul 30, 2007 | 24.44 | 24.89 | 23.83 | 23.91 | 9,491,618 | -0.37(-1.53%) |
Jul 27, 2007 | 24.43 | 24.58 | 24.20 | 24.28 | 11,852,851 | -0.12(-0.49%) |
Jul 26, 2007 | 24.42 | 24.79 | 24.30 | 24.40 | 18,048,340 | -0.31(-1.25%) |
Jul 25, 2007 | 24.73 | 24.89 | 24.17 | 24.71 | 15,171,152 | +0.50(+2.07%) |
Jul 24, 2007 | 24.25 | 24.60 | 24.11 | 24.21 | 10,693,416 | -0.15(-0.63%) |
Jul 23, 2007 | 24.09 | 24.47 | 24.05 | 24.36 | 6,814,553 | +0.35(+1.48%) |
Jul 20, 2007 | 24.25 | 24.38 | 23.97 | 24.01 | 8,863,739 | -0.29(-1.20%) |
Jul 19, 2007 | 24.07 | 24.33 | 24.02 | 24.30 | 6,351,937 | +0.27(+1.11%) |
Jul 18, 2007 | 24.04 | 24.17 | 23.89 | 24.03 | 8,845,590 | -0.11(-0.47%) |
Jul 17, 2007 | 24.32 | 24.39 | 24.15 | 24.15 | 7,306,763 | -0.04(-0.18%) |
Jul 16, 2007 | 24.19 | 24.31 | 24.13 | 24.19 | 6,886,473 | -0.09(-0.38%) |
Jul 13, 2007 | 24.11 | 24.39 | 24.10 | 24.28 | 7,881,855 | +0.04(+0.16%) |
Jul 12, 2007 | 23.77 | 24.25 | 23.73 | 24.24 | 7,806,586 | +0.51(+2.17%) |
Jul 11, 2007 | 23.23 | 23.76 | 23.23 | 23.73 | 6,343,485 | +0.40(+1.70%) |
Jul 10, 2007 | 23.40 | 23.50 | 23.30 | 23.33 | 7,599,011 | -0.16(-0.66%) |
Jul 09, 2007 | 23.45 | 23.53 | 23.38 | 23.49 | 6,510,656 | +0.07(+0.30%) |
Jul 06, 2007 | 23.43 | 23.44 | 23.24 | 23.42 | 4,651,814 | -0.01(-0.06%) |
Jul 05, 2007 | 23.41 | 23.46 | 23.31 | 23.43 | 6,313,434 | +0.17(+0.72%) |
Jul 03, 2007 | 23.20 | 23.31 | 23.16 | 23.26 | 5,497,480 | +0.15(+0.66%) |
Jul 02, 2007 | 23.14 | 23.26 | 23.01 | 23.11 | 5,151,317 | +0.11(+0.46%) |
Jun 29, 2007 | 23.19 | 23.33 | 22.87 | 23.00 | 6,493,099 | -0.18(-0.78%) |
Jun 28, 2007 | 22.82 | 23.23 | 22.76 | 23.18 | 7,810,837 | +0.33(+1.43%) |
Jun 27, 2007 | 22.94 | 23.02 | 22.85 | 22.86 | 8,218,066 | -0.07(-0.32%) |
Jun 26, 2007 | 23.25 | 23.25 | 22.90 | 22.93 | 11,186,590 | -0.27(-1.16%) |
Jun 25, 2007 | 23.19 | 23.43 | 23.17 | 23.20 | 6,816,582 | +0.05(+0.21%) |
Jun 22, 2007 | 23.51 | 23.43 | 23.08 | 23.15 | 12,564,341 | -0.36(-1.52%) |
Jun 21, 2007 | 23.55 | 23.62 | 23.35 | 23.51 | 8,288,084 | -0.04(-0.18%) |
Jun 20, 2007 | 23.66 | 23.78 | 23.55 | 23.55 | 10,721,792 | +0.24(+1.03%) |
Jun 19, 2007 | 23.48 | 23.48 | 23.26 | 23.31 | 5,387,254 | -0.23(-0.99%) |
Jun 18, 2007 | 23.67 | 23.69 | 23.45 | 23.55 | 4,540,122 | -0.09(-0.38%) |
Jun 15, 2007 | 23.76 | 23.84 | 23.55 | 23.64 | 8,742,237 | -0.08(-0.33%) |
Jun 14, 2007 | 23.86 | 23.92 | 23.65 | 23.71 | 6,887,003 | -0.22(-0.90%) |
Jun 13, 2007 | 24.00 | 24.05 | 23.67 | 23.93 | 13,827,569 | -0.01(-0.04%) |
Jun 12, 2007 | 23.76 | 23.97 | 23.71 | 23.94 | 7,981,932 | +0.10(+0.40%) |
Jun 11, 2007 | 23.60 | 23.87 | 23.54 | 23.84 | 5,845,921 | +0.19(+0.79%) |
Jun 08, 2007 | 23.49 | 23.69 | 23.38 | 23.66 | 6,296,350 | +0.17(+0.73%) |
Jun 07, 2007 | 23.50 | 23.59 | 23.41 | 23.49 | 7,059,657 | -0.07(-0.30%) |
Jun 06, 2007 | 23.62 | 23.78 | 23.52 | 23.56 | 6,149,541 | -0.17(-0.73%) |
Jun 05, 2007 | 23.94 | 23.96 | 23.71 | 23.73 | 6,546,309 | -0.13(-0.55%) |
Jun 04, 2007 | 23.80 | 23.90 | 23.72 | 23.86 | 4,301,107 | -0.05(-0.21%) |
Jun 01, 2007 | 23.75 | 23.92 | 23.70 | 23.91 | 5,286,095 | +0.16(+0.67%) |
May 31, 2007 | 23.74 | 23.81 | 23.59 | 23.75 | 8,410,432 | +0.01(+0.06%) |
May 30, 2007 | 23.62 | 23.74 | 23.55 | 23.74 | 8,481,084 | +0.03(+0.13%) |
May 29, 2007 | 23.57 | 23.77 | 23.54 | 23.71 | 4,387,892 | +0.09(+0.39%) |
May 25, 2007 | 23.67 | 23.77 | 23.60 | 23.61 | 5,304,937 | +0.05(+0.20%) |
May 24, 2007 | 23.76 | 23.77 | 23.55 | 23.57 | 6,748,022 | -0.14(-0.58%) |
May 23, 2007 | 23.76 | 23.81 | 23.50 | 23.71 | 8,180,578 | -0.04(-0.18%) |
May 22, 2007 | 23.75 | 23.79 | 23.64 | 23.75 | 4,402,269 | -0.03(-0.12%) |
May 21, 2007 | 23.88 | 23.88 | 23.60 | 23.78 | 7,143,539 | -0.10(-0.40%) |
May 18, 2007 | 23.94 | 23.94 | 23.77 | 23.87 | 5,038,566 | -0.04(-0.16%) |
May 17, 2007 | 23.95 | 24.04 | 23.77 | 23.91 | 5,628,285 | -0.04(-0.16%) |
May 16, 2007 | 23.57 | 23.95 | 23.53 | 23.95 | 7,009,421 | +0.42(+1.78%) |
May 15, 2007 | 23.55 | 23.72 | 23.50 | 23.53 | 6,715,603 | +0.05(+0.20%) |
May 14, 2007 | 23.75 | 23.77 | 23.46 | 23.49 | 8,736,410 | -0.27(-1.12%) |
May 11, 2007 | 23.88 | 23.92 | 23.64 | 23.75 | 5,376,060 | -0.06(-0.24%) |
May 10, 2007 | 24.05 | 24.07 | 23.81 | 23.81 | 6,416,499 | -0.26(-1.06%) |
May 09, 2007 | 23.91 | 24.12 | 23.78 | 24.06 | 4,646,401 | +0.12(+0.50%) |
May 08, 2007 | 23.92 | 24.07 | 23.82 | 23.94 | 6,512,066 | +0.03(+0.12%) |
May 07, 2007 | 24.17 | 24.19 | 23.89 | 23.92 | 8,793,262 | -0.26(-1.07%) |
May 04, 2007 | 23.94 | 24.19 | 23.85 | 24.17 | 7,837,731 | +0.24(+1.02%) |
May 03, 2007 | 24.13 | 24.16 | 23.81 | 23.93 | 8,451,478 | -0.19(-0.79%) |
May 02, 2007 | 24.21 | 24.39 | 24.03 | 24.12 | 6,655,698 | -0.04(-0.15%) |
May 01, 2007 | 24.07 | 24.16 | 23.84 | 24.16 | 6,780,760 | +0.13(+0.53%) |
Apr 30, 2007 | 23.94 | 24.04 | 23.84 | 24.03 | 8,839,991 | +0.25(+1.04%) |
Apr 27, 2007 | 23.56 | 23.85 | 23.53 | 23.78 | 7,128,059 | +0.17(+0.72%) |
Apr 26, 2007 | 23.83 | 23.90 | 23.59 | 23.61 | 10,956,410 | -0.31(-1.30%) |
Apr 25, 2007 | 24.33 | 24.47 | 23.80 | 23.92 | 9,276,283 | -0.17(-0.71%) |
Apr 24, 2007 | 24.09 | 24.17 | 23.70 | 24.09 | 7,589,799 | +0.31(+1.28%) |
Apr 23, 2007 | 23.91 | 23.91 | 23.73 | 23.79 | 3,202,752 | -0.08(-0.34%) |
Apr 20, 2007 | 23.67 | 23.87 | 23.61 | 23.87 | 5,291,651 | +0.10(+0.43%) |
Apr 19, 2007 | 23.98 | 23.98 | 23.59 | 23.77 | 5,957,621 | +0.09(+0.39%) |
Apr 18, 2007 | 23.77 | 23.95 | 23.57 | 23.67 | 4,364,347 | +0.02(+0.10%) |
Apr 17, 2007 | 23.45 | 23.68 | 23.40 | 23.65 | 5,190,201 | +0.17(+0.71%) |
Apr 16, 2007 | 23.54 | 23.59 | 23.40 | 23.48 | 6,354,789 | -0.07(-0.32%) |
Apr 13, 2007 | 23.51 | 23.62 | 23.47 | 23.56 | 5,098,017 | +0.02(+0.11%) |
Apr 12, 2007 | 23.32 | 23.54 | 23.24 | 23.53 | 4,235,763 | +0.16(+0.68%) |
Apr 11, 2007 | 23.34 | 23.38 | 23.20 | 23.37 | 5,444,763 | -0.03(-0.12%) |
Apr 10, 2007 | 23.64 | 23.73 | 23.33 | 23.40 | 6,527,782 | -0.26(-1.11%) |
Apr 09, 2007 | 23.64 | 23.68 | 23.56 | 23.66 | 4,701,373 | +0.03(+0.12%) |
Apr 05, 2007 | 23.50 | 23.65 | 23.43 | 23.64 | 3,349,863 | +0.16(+0.68%) |
Apr 04, 2007 | 23.49 | 23.52 | 23.42 | 23.48 | 3,918,941 | +0.06(+0.24%) |
Apr 03, 2007 | 23.57 | 23.61 | 23.38 | 23.42 | 5,484,794 | -0.01(-0.06%) |
Apr 02, 2007 | 23.66 | 23.77 | 23.40 | 23.43 | 6,496,843 | -0.26(-1.09%) |
Mar 30, 2007 | 23.74 | 23.90 | 23.51 | 23.69 | 4,946,633 | -0.02(-0.07%) |
Mar 29, 2007 | 23.78 | 23.80 | 23.61 | 23.71 | 5,224,594 | -0.01(-0.06%) |
Mar 28, 2007 | 23.53 | 23.76 | 23.44 | 23.72 | 5,477,183 | +0.15(+0.62%) |
Mar 27, 2007 | 23.67 | 23.69 | 23.50 | 23.58 | 3,845,220 | -0.17(-0.70%) |
Mar 26, 2007 | 23.83 | 23.83 | 23.50 | 23.75 | 3,873,692 | -0.06(-0.27%) |
Mar 23, 2007 | 23.77 | 23.83 | 23.68 | 23.81 | 3,896,527 | +0.02(+0.10%) |
Mar 22, 2007 | 24.01 | 24.01 | 23.40 | 23.78 | 4,741,686 | +0.09(+0.36%) |
Mar 21, 2007 | 23.39 | 23.72 | 23.24 | 23.70 | 4,382,507 | +0.35(+1.52%) |
Mar 20, 2007 | 23.16 | 23.38 | 23.15 | 23.34 | 4,709,548 | +0.15(+0.66%) |
Mar 19, 2007 | 23.10 | 23.34 | 23.08 | 23.19 | 4,573,387 | +0.10(+0.43%) |
Mar 16, 2007 | 23.21 | 23.22 | 23.00 | 23.09 | 6,798,202 | -0.06(-0.24%) |
Mar 15, 2007 | 23.17 | 23.28 | 23.06 | 23.15 | 6,155,171 | -0.02(-0.11%) |
Mar 14, 2007 | 23.41 | 23.47 | 23.01 | 23.17 | 9,086,435 | -0.19(-0.82%) |
Mar 13, 2007 | 23.62 | 23.60 | 23.33 | 23.37 | 6,042,126 | -0.26(-1.10%) |
Mar 12, 2007 | 23.61 | 23.69 | 23.53 | 23.62 | 3,826,896 | -0.01(-0.04%) |
Mar 09, 2007 | 23.49 | 23.68 | 23.45 | 23.64 | 4,695,453 | +0.14(+0.60%) |
Mar 08, 2007 | 23.34 | 23.52 | 23.31 | 23.49 | 5,060,523 | +0.13(+0.55%) |
Mar 07, 2007 | 23.63 | 23.63 | 23.37 | 23.37 | 7,405,995 | -0.26(-1.08%) |
Mar 06, 2007 | 23.70 | 23.77 | 23.52 | 23.62 | 6,448,073 | -0.00(-0.02%) |
Mar 05, 2007 | 23.55 | 23.79 | 23.50 | 23.62 | 6,855,711 | -0.02(-0.07%) |
Mar 02, 2007 | 23.72 | 23.79 | 23.59 | 23.64 | 6,894,332 | -0.10(-0.42%) |
Mar 01, 2007 | 23.54 | 23.85 | 23.37 | 23.74 | 6,839,205 | -0.17(-0.71%) |
Feb 28, 2007 | 23.87 | 24.20 | 23.78 | 23.91 | 8,363,071 | +0.02(+0.10%) |
Feb 27, 2007 | 24.26 | 24.48 | 23.68 | 23.89 | 12,237,892 | -0.40(-1.65%) |
Feb 26, 2007 | 24.31 | 24.39 | 24.14 | 24.29 | 3,991,439 | +0.05(+0.21%) |
Feb 23, 2007 | 24.19 | 24.28 | 24.03 | 24.24 | 3,707,931 | -0.01(-0.04%) |
Feb 22, 2007 | 24.19 | 24.27 | 24.10 | 24.25 | 4,225,231 | -0.05(-0.20%) |
Feb 21, 2007 | 24.32 | 24.38 | 24.29 | 24.30 | 3,523,563 | -0.14(-0.57%) |
Feb 20, 2007 | 24.28 | 24.47 | 24.14 | 24.44 | 4,476,975 | +0.05(+0.19%) |
Feb 16, 2007 | 24.36 | 24.43 | 24.17 | 24.39 | 5,970,521 | +0.30(+1.25%) |
Feb 15, 2007 | 24.15 | 24.17 | 23.98 | 24.09 | 4,318,261 | +0.00(+0.01%) |
Feb 14, 2007 | 23.95 | 24.11 | 23.89 | 24.09 | 4,884,568 | +0.12(+0.50%) |
Feb 13, 2007 | 23.71 | 23.99 | 23.71 | 23.97 | 5,214,580 | +0.23(+0.97%) |
Feb 12, 2007 | 23.83 | 23.87 | 23.72 | 23.73 | 4,293,628 | -0.00(-0.02%) |
Feb 09, 2007 | 23.83 | 23.91 | 23.65 | 23.74 | 4,954,244 | -0.04(-0.16%) |
Feb 08, 2007 | 23.82 | 23.90 | 23.69 | 23.78 | 4,417,210 | +0.01(+0.04%) |
Feb 07, 2007 | 23.82 | 23.92 | 23.72 | 23.77 | 4,605,243 | +0.00(+0.02%) |
Feb 06, 2007 | 23.85 | 24.03 | 23.70 | 23.76 | 7,221,345 | -0.18(-0.74%) |
Feb 05, 2007 | 23.95 | 23.98 | 23.75 | 23.94 | 5,107,038 | -0.09(-0.37%) |
Feb 02, 2007 | 24.09 | 24.16 | 23.94 | 24.03 | 6,681,774 | -0.13(-0.54%) |
Feb 01, 2007 | 24.21 | 24.21 | 24.01 | 24.16 | 7,075,317 | -0.07(-0.28%) |
Jan 31, 2007 | 24.02 | 24.32 | 23.91 | 24.23 | 9,176,657 | +0.31(+1.31%) |
Jan 30, 2007 | 23.60 | 23.96 | 23.41 | 23.92 | 12,163,186 | +0.25(+1.06%) |
Jan 29, 2007 | 23.48 | 23.79 | 23.48 | 23.66 | 9,113,791 | +0.19(+0.80%) |
Jan 26, 2007 | 23.43 | 23.51 | 23.28 | 23.48 | 4,731,819 | +0.06(+0.27%) |
Jan 25, 2007 | 23.45 | 23.53 | 23.34 | 23.41 | 7,627,856 | -0.17(-0.74%) |
Jan 24, 2007 | 23.46 | 23.60 | 23.41 | 23.59 | 4,406,498 | +0.06(+0.26%) |
Jan 23, 2007 | 23.51 | 23.60 | 23.38 | 23.53 | 3,890,889 | -0.07(-0.30%) |
Jan 22, 2007 | 23.73 | 23.82 | 23.36 | 23.60 | 5,274,773 | -0.12(-0.49%) |
Jan 19, 2007 | 23.61 | 23.71 | 23.50 | 23.71 | 3,798,705 | +0.13(+0.56%) |
Jan 18, 2007 | 23.59 | 23.70 | 23.49 | 23.58 | 3,820,975 | -0.02(-0.11%) |
Jan 17, 2007 | 23.63 | 23.75 | 23.49 | 23.61 | 7,442,361 | -0.11(-0.46%) |
Jan 16, 2007 | 24.03 | 24.13 | 23.68 | 23.72 | 4,207,471 | +0.01(+0.03%) |
Jan 12, 2007 | 23.51 | 23.77 | 23.40 | 23.71 | 4,847,119 | +0.19(+0.81%) |
Jan 11, 2007 | 23.43 | 23.57 | 23.36 | 23.52 | 4,051,858 | +0.09(+0.39%) |
Jan 10, 2007 | 23.25 | 23.49 | 23.20 | 23.43 | 4,448,220 | +0.13(+0.55%) |
Jan 09, 2007 | 23.43 | 23.52 | 23.21 | 23.30 | 5,845,072 | -0.01(-0.05%) |
Jan 08, 2007 | 23.18 | 23.36 | 23.11 | 23.31 | 5,708,065 | +0.09(+0.38%) |
Jan 05, 2007 | 23.32 | 23.38 | 23.18 | 23.22 | 5,101,400 | -0.11(-0.46%) |
Jan 04, 2007 | 23.22 | 23.40 | 23.06 | 23.33 | 4,264,134 | +0.03(+0.12%) |
Jan 03, 2007 | 23.39 | 23.46 | 23.21 | 23.30 | 4,520,952 | +0.16(+0.67%) |
Dec 29, 2006 | 23.31 | 23.37 | 23.11 | 23.14 | 3,304,803 | -0.17(-0.72%) |
Dec 28, 2006 | 23.14 | 23.33 | 23.09 | 23.31 | 2,561,976 | +0.24(+1.03%) |
Dec 27, 2006 | 23.15 | 23.17 | 22.97 | 23.07 | 3,226,714 | +0.01(+0.06%) |
Dec 26, 2006 | 22.93 | 23.10 | 22.89 | 23.06 | 2,710,823 | +0.15(+0.63%) |
Dec 22, 2006 | 22.89 | 22.99 | 22.76 | 22.91 | 3,613,773 | -0.04(-0.15%) |
Dec 21, 2006 | 23.11 | 23.19 | 22.85 | 22.95 | 5,472,390 | -0.17(-0.74%) |
Dec 20, 2006 | 23.12 | 23.21 | 23.08 | 23.12 | 5,623,775 | +0.03(+0.12%) |
Dec 19, 2006 | 23.09 | 23.16 | 23.00 | 23.09 | 5,810,116 | -0.04(-0.15%) |
Dec 18, 2006 | 23.09 | 23.20 | 23.06 | 23.12 | 3,543,860 | -0.05(-0.21%) |
Dec 15, 2006 | 23.22 | 23.28 | 23.16 | 23.17 | 6,282,029 | -0.13(-0.56%) |
Dec 14, 2006 | 23.33 | 23.42 | 23.23 | 23.31 | 4,396,631 | +0.05(+0.21%) |
Dec 13, 2006 | 23.40 | 23.46 | 23.12 | 23.26 | 3,549,780 | -0.05(-0.20%) |
Dec 12, 2006 | 23.40 | 23.41 | 23.24 | 23.30 | 4,458,087 | -0.07(-0.30%) |
Dec 11, 2006 | 23.29 | 23.38 | 23.22 | 23.37 | 2,972,434 | +0.10(+0.44%) |
Dec 08, 2006 | 23.29 | 23.31 | 23.07 | 23.27 | 2,535,477 | -0.01(-0.05%) |
Dec 07, 2006 | 23.31 | 23.46 | 23.25 | 23.28 | 2,363,231 | -0.08(-0.35%) |
Dec 06, 2006 | 23.27 | 23.38 | 23.24 | 23.36 | 3,719,207 | +0.10(+0.43%) |
Dec 05, 2006 | 23.51 | 23.58 | 23.24 | 23.26 | 4,489,660 | -0.23(-1.00%) |
Dec 04, 2006 | 23.23 | 23.50 | 23.23 | 23.50 | 3,914,569 | +0.31(+1.35%) |
Dec 01, 2006 | 23.01 | 23.20 | 22.93 | 23.18 | 4,480,358 | +0.11(+0.48%) |
Nov 30, 2006 | 23.18 | 23.22 | 23.00 | 23.07 | 4,408,189 | -0.03(-0.14%) |
Nov 29, 2006 | 23.06 | 23.13 | 22.88 | 23.11 | 3,532,020 | +0.02(+0.09%) |
Nov 28, 2006 | 23.26 | 23.26 | 22.88 | 23.09 | 4,429,050 | +0.02(+0.11%) |
Nov 27, 2006 | 23.28 | 23.31 | 22.96 | 23.06 | 6,036,488 | -0.34(-1.46%) |
Nov 24, 2006 | 23.52 | 23.60 | 23.23 | 23.40 | 2,756,210 | -0.27(-1.15%) |
Nov 22, 2006 | 23.50 | 23.70 | 23.44 | 23.67 | 4,545,478 | -0.03(-0.13%) |
Nov 21, 2006 | 23.36 | 23.80 | 23.36 | 23.71 | 8,024,500 | +0.30(+1.29%) |
Nov 20, 2006 | 23.70 | 23.74 | 23.20 | 23.40 | 8,156,433 | -0.01(-0.05%) |
Nov 17, 2006 | 23.22 | 23.42 | 23.16 | 23.42 | 5,406,142 | +0.13(+0.55%) |
Nov 16, 2006 | 22.90 | 23.34 | 22.86 | 23.29 | 5,565,984 | +0.47(+2.07%) |
Nov 15, 2006 | 22.89 | 22.97 | 22.73 | 22.82 | 7,322,550 | -0.15(-0.63%) |
Nov 14, 2006 | 23.06 | 23.10 | 22.81 | 22.96 | 5,960,936 | -0.05(-0.22%) |
Nov 13, 2006 | 23.10 | 23.14 | 22.94 | 23.01 | 3,947,270 | -0.13(-0.57%) |
Nov 10, 2006 | 23.14 | 23.18 | 22.99 | 23.14 | 3,051,931 | +0.07(+0.29%) |
Nov 09, 2006 | 23.13 | 23.13 | 22.89 | 23.07 | 3,956,009 | +0.02(+0.08%) |
Nov 08, 2006 | 23.06 | 23.08 | 22.93 | 23.06 | 7,199,075 | +0.00(+0.00%) |
Nov 07, 2006 | 22.77 | 23.06 | 22.72 | 23.06 | 6,260,604 | +0.33(+1.47%) |
Nov 06, 2006 | 22.63 | 22.77 | 22.60 | 22.72 | 4,805,679 | +0.14(+0.61%) |
Nov 03, 2006 | 22.59 | 22.69 | 22.46 | 22.59 | 4,208,035 | +0.04(+0.17%) |
Nov 02, 2006 | 22.67 | 22.73 | 22.46 | 22.55 | 4,699,682 | -0.16(-0.70%) |
Nov 01, 2006 | 22.78 | 22.78 | 22.58 | 22.71 | 4,339,122 | +0.01(+0.06%) |
Oct 31, 2006 | 22.52 | 22.73 | 22.46 | 22.69 | 7,014,143 | +0.06(+0.27%) |
Oct 30, 2006 | 22.43 | 22.66 | 22.41 | 22.63 | 5,189,637 | +0.17(+0.77%) |
Oct 27, 2006 | 22.27 | 22.55 | 22.25 | 22.46 | 7,111,401 | +0.19(+0.84%) |
Oct 26, 2006 | 22.28 | 22.34 | 22.00 | 22.27 | 8,912,791 | +0.22(+0.98%) |
Oct 25, 2006 | 21.90 | 22.25 | 21.83 | 22.05 | 12,596,478 | +0.60(+2.81%) |
Oct 24, 2006 | 21.34 | 21.52 | 21.28 | 21.45 | 7,051,637 | +0.06(+0.27%) |
Oct 23, 2006 | 21.52 | 21.54 | 21.34 | 21.39 | 6,593,819 | -0.15(-0.71%) |
Oct 20, 2006 | 21.39 | 21.59 | 21.35 | 21.55 | 9,109,845 | +0.18(+0.85%) |
Oct 19, 2006 | 21.41 | 21.52 | 21.36 | 21.37 | 7,207,250 | -0.07(-0.31%) |
Oct 18, 2006 | 21.28 | 21.54 | 21.26 | 21.43 | 7,100,407 | +0.22(+1.05%) |
Oct 17, 2006 | 21.21 | 21.29 | 21.05 | 21.21 | 8,724,759 | -0.11(-0.50%) |
Oct 16, 2006 | 21.43 | 21.45 | 21.28 | 21.32 | 9,723,839 | -0.25(-1.17%) |
Oct 13, 2006 | 21.75 | 21.77 | 21.56 | 21.57 | 6,580,287 | -0.24(-1.11%) |
Oct 12, 2006 | 22.06 | 22.06 | 21.69 | 21.81 | 7,561,890 | -0.20(-0.89%) |
Oct 11, 2006 | 22.00 | 22.21 | 21.90 | 22.00 | 5,340,176 | -0.08(-0.35%) |
Oct 10, 2006 | 22.22 | 22.26 | 22.02 | 22.08 | 4,615,955 | -0.13(-0.59%) |
Oct 09, 2006 | 22.08 | 22.24 | 22.00 | 22.21 | 3,831,688 | -0.01(-0.05%) |
Oct 06, 2006 | 22.24 | 22.35 | 22.14 | 22.22 | 4,137,558 | -0.09(-0.38%) |
Oct 05, 2006 | 22.08 | 22.33 | 22.07 | 22.31 | 6,303,736 | +0.17(+0.79%) |
Oct 04, 2006 | 22.01 | 22.17 | 21.92 | 22.13 | 9,144,237 | +0.12(+0.55%) |
Oct 03, 2006 | 22.06 | 22.15 | 21.96 | 22.01 | 4,405,370 | -0.12(-0.56%) |
Oct 02, 2006 | 22.10 | 22.17 | 21.90 | 22.14 | 3,844,656 | +0.11(+0.50%) |
Sep 29, 2006 | 22.14 | 22.26 | 21.95 | 22.03 | 6,122,751 | -0.17(-0.75%) |
Sep 28, 2006 | 22.03 | 22.21 | 21.95 | 22.20 | 3,722,026 | +0.19(+0.85%) |
Sep 27, 2006 | 22.04 | 22.12 | 21.96 | 22.01 | 6,011,680 | -0.11(-0.51%) |
Sep 26, 2006 | 22.05 | 22.31 | 22.01 | 22.12 | 6,161,373 | +0.05(+0.24%) |
Sep 25, 2006 | 22.03 | 22.10 | 21.91 | 22.07 | 4,712,367 | +0.22(+0.99%) |
Sep 22, 2006 | 21.89 | 21.97 | 21.78 | 21.85 | 3,936,558 | -0.05(-0.24%) |
Sep 21, 2006 | 22.04 | 22.15 | 21.82 | 21.90 | 4,263,289 | -0.04(-0.16%) |
Sep 20, 2006 | 21.92 | 22.07 | 21.83 | 21.94 | 3,133,967 | +0.00(+0.02%) |
Sep 19, 2006 | 21.90 | 21.99 | 21.82 | 21.94 | 2,596,933 | -0.03(-0.13%) |
Sep 18, 2006 | 22.01 | 22.12 | 21.91 | 21.96 | 3,085,760 | -0.08(-0.35%) |
Sep 15, 2006 | 21.96 | 22.09 | 21.88 | 22.04 | 6,609,606 | +0.13(+0.58%) |
Sep 14, 2006 | 21.57 | 21.94 | 21.49 | 21.91 | 5,657,604 | +0.18(+0.85%) |
Sep 13, 2006 | 21.95 | 22.01 | 21.61 | 21.73 | 8,542,083 | -0.37(-1.67%) |
Sep 12, 2006 | 22.03 | 22.17 | 21.97 | 22.10 | 6,716,449 | +0.09(+0.40%) |
Sep 11, 2006 | 21.53 | 22.01 | 21.53 | 22.01 | 7,114,784 | +0.46(+2.12%) |
Sep 08, 2006 | 21.59 | 21.72 | 21.48 | 21.55 | 3,907,803 | +0.03(+0.13%) |
Sep 07, 2006 | 21.73 | 21.89 | 21.50 | 21.52 | 6,895,178 | -0.23(-1.06%) |
Sep 06, 2006 | 21.51 | 21.78 | 21.46 | 21.76 | 5,579,233 | +0.20(+0.92%) |
Sep 05, 2006 | 21.55 | 21.62 | 21.40 | 21.56 | 4,493,325 | +0.04(+0.20%) |
Sep 01, 2006 | 21.40 | 21.54 | 21.28 | 21.51 | 4,729,282 | +0.28(+1.32%) |
Aug 31, 2006 | 21.12 | 21.31 | 21.08 | 21.23 | 3,906,675 | +0.07(+0.35%) |
Aug 30, 2006 | 21.04 | 21.21 | 20.97 | 21.16 | 3,743,169 | +0.07(+0.34%) |
Aug 29, 2006 | 20.84 | 21.10 | 20.81 | 21.09 | 4,668,108 | +0.20(+0.95%) |
Aug 28, 2006 | 20.91 | 20.95 | 20.85 | 20.89 | 3,630,688 | +0.04(+0.17%) |
Aug 25, 2006 | 20.90 | 20.93 | 20.73 | 20.85 | 2,968,487 | -0.13(-0.63%) |
Aug 24, 2006 | 21.03 | 21.09 | 20.95 | 20.99 | 2,564,795 | -0.02(-0.10%) |
Aug 23, 2006 | 20.88 | 21.08 | 20.86 | 21.01 | 3,163,003 | +0.12(+0.56%) |
Aug 22, 2006 | 21.07 | 21.12 | 20.84 | 20.89 | 4,325,590 | -0.13(-0.62%) |
Aug 21, 2006 | 21.01 | 21.14 | 20.95 | 21.02 | 3,570,078 | +0.09(+0.44%) |
Aug 18, 2006 | 20.96 | 21.04 | 20.87 | 20.93 | 3,447,730 | -0.01(-0.03%) |
Aug 17, 2006 | 21.20 | 21.20 | 20.82 | 20.94 | 8,669,505 | -0.27(-1.26%) |
Aug 16, 2006 | 21.25 | 21.32 | 21.13 | 21.20 | 5,495,789 | -0.12(-0.55%) |
Aug 15, 2006 | 21.39 | 21.44 | 21.25 | 21.32 | 4,240,454 | +0.16(+0.74%) |
Aug 14, 2006 | 21.30 | 21.35 | 21.13 | 21.16 | 3,777,562 | +0.05(+0.25%) |
Aug 11, 2006 | 21.14 | 21.19 | 20.93 | 21.11 | 4,512,777 | -0.10(-0.47%) |
Aug 10, 2006 | 20.97 | 21.32 | 20.94 | 21.21 | 5,435,742 | +0.28(+1.36%) |
Aug 09, 2006 | 20.95 | 21.16 | 20.88 | 20.93 | 4,698,554 | +0.03(+0.14%) |
Aug 08, 2006 | 20.97 | 21.06 | 20.80 | 20.90 | 6,346,304 | -0.03(-0.15%) |
Aug 07, 2006 | 20.82 | 20.95 | 20.75 | 20.93 | 5,966,574 | +0.20(+0.96%) |
Aug 04, 2006 | 20.68 | 20.79 | 20.58 | 20.73 | 6,839,079 | +0.08(+0.38%) |
Aug 03, 2006 | 20.88 | 21.01 | 20.65 | 20.65 | 7,553,714 | -0.28(-1.32%) |
Aug 02, 2006 | 20.68 | 21.01 | 20.59 | 20.93 | 6,359,554 | +0.17(+0.80%) |