Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.58 | 19.62 | 19.13 | 19.16 | 6,754,923 | -0.41(-2.09%) |
Apr 27, 2007 | 19.45 | 19.59 | 19.30 | 19.57 | 7,804,241 | +0.28(+1.43%) |
Apr 26, 2007 | 19.56 | 19.56 | 19.25 | 19.30 | 10,051,079 | -0.68(-3.39%) |
Apr 25, 2007 | 19.93 | 20.04 | 19.72 | 19.97 | 7,463,772 | +0.19(+0.96%) |
Apr 24, 2007 | 20.02 | 20.07 | 19.69 | 19.78 | 7,869,315 | -0.24(-1.18%) |
Apr 23, 2007 | 20.11 | 20.26 | 19.86 | 20.02 | 7,679,177 | -0.17(-0.86%) |
Apr 20, 2007 | 20.52 | 20.59 | 20.07 | 20.19 | 11,678,014 | +0.02(+0.12%) |
Apr 19, 2007 | 20.59 | 20.62 | 20.12 | 20.17 | 10,259,477 | -0.77(-3.68%) |
Apr 18, 2007 | 21.02 | 21.03 | 20.81 | 20.94 | 8,510,138 | +0.05(+0.23%) |
Apr 17, 2007 | 21.03 | 21.13 | 20.77 | 20.89 | 9,943,503 | -0.17(-0.82%) |
Apr 16, 2007 | 21.06 | 21.20 | 20.85 | 21.07 | 11,095,912 | +0.17(+0.83%) |
Apr 13, 2007 | 20.39 | 20.92 | 20.27 | 20.89 | 15,695,967 | +0.66(+3.27%) |
Apr 12, 2007 | 20.21 | 20.31 | 19.94 | 20.23 | 9,793,379 | -0.07(-0.35%) |
Apr 11, 2007 | 20.63 | 20.67 | 20.07 | 20.30 | 10,161,097 | -0.09(-0.46%) |
Apr 10, 2007 | 20.44 | 20.59 | 20.29 | 20.40 | 6,514,428 | +0.31(+1.57%) |
Apr 09, 2007 | 20.33 | 20.49 | 20.05 | 20.08 | 6,388,690 | -0.13(-0.62%) |
Apr 05, 2007 | 20.44 | 20.59 | 20.15 | 20.21 | 12,272,830 | -0.16(-0.77%) |
Apr 04, 2007 | 20.07 | 20.43 | 19.97 | 20.37 | 11,801,103 | +0.51(+2.58%) |
Apr 03, 2007 | 19.39 | 19.92 | 19.33 | 19.85 | 11,180,461 | +0.35(+1.82%) |
Apr 02, 2007 | 18.83 | 19.50 | 18.71 | 19.50 | 11,472,814 | +0.59(+3.12%) |
Mar 30, 2007 | 19.09 | 19.20 | 18.89 | 18.91 | 9,084,855 | -0.17(-0.91%) |
Mar 29, 2007 | 19.21 | 19.44 | 18.93 | 19.08 | 11,043,972 | -0.35(-1.82%) |
Mar 28, 2007 | 19.61 | 19.72 | 19.25 | 19.44 | 9,431,701 | -0.16(-0.80%) |
Mar 27, 2007 | 19.75 | 19.79 | 19.53 | 19.59 | 7,371,370 | -0.26(-1.31%) |
Mar 26, 2007 | 19.75 | 19.87 | 19.44 | 19.85 | 10,219,694 | +0.28(+1.41%) |
Mar 23, 2007 | 19.23 | 19.61 | 19.13 | 19.58 | 10,925,710 | +0.43(+2.22%) |
Mar 22, 2007 | 19.48 | 19.60 | 19.11 | 19.15 | 11,253,807 | -0.20(-1.02%) |
Mar 21, 2007 | 19.08 | 19.38 | 18.81 | 19.35 | 11,912,455 | +0.41(+2.16%) |
Mar 20, 2007 | 19.38 | 19.47 | 18.91 | 18.94 | 9,371,155 | -0.11(-0.58%) |
Mar 19, 2007 | 18.97 | 19.18 | 18.82 | 19.05 | 10,023,692 | +0.19(+1.00%) |
Mar 16, 2007 | 19.17 | 19.34 | 18.61 | 18.86 | 11,172,904 | -0.11(-0.58%) |
Mar 15, 2007 | 18.93 | 19.18 | 18.84 | 18.97 | 11,384,785 | +0.26(+1.39%) |
Mar 14, 2007 | 18.26 | 18.74 | 18.11 | 18.71 | 15,968,550 | +0.38(+2.06%) |
Mar 13, 2007 | 19.61 | 19.62 | 18.33 | 18.33 | 18,106,540 | -1.28(-6.50%) |
Mar 12, 2007 | 19.42 | 19.84 | 19.40 | 19.61 | 10,075,646 | +0.13(+0.65%) |
Mar 09, 2007 | 19.79 | 19.84 | 19.33 | 19.48 | 10,195,305 | -0.08(-0.40%) |
Mar 08, 2007 | 20.15 | 20.27 | 19.45 | 19.56 | 10,227,824 | -0.34(-1.70%) |
Mar 07, 2007 | 20.10 | 20.38 | 19.84 | 19.90 | 9,965,513 | -0.24(-1.17%) |
Mar 06, 2007 | 19.89 | 20.15 | 19.81 | 20.14 | 12,932,226 | +0.81(+4.20%) |
Mar 05, 2007 | 19.48 | 20.01 | 19.33 | 19.33 | 14,482,350 | -0.58(-2.93%) |
Mar 02, 2007 | 20.18 | 20.53 | 19.87 | 19.91 | 14,648,106 | -0.65(-3.18%) |
Mar 01, 2007 | 20.86 | 21.11 | 20.39 | 20.56 | 12,795,899 | -0.57(-2.68%) |
Feb 28, 2007 | 21.01 | 21.32 | 20.73 | 21.13 | 14,191,698 | +0.21(+1.02%) |
Feb 27, 2007 | 22.00 | 22.22 | 20.60 | 20.92 | 18,434,650 | -1.70(-7.52%) |
Feb 26, 2007 | 22.70 | 22.79 | 22.33 | 22.62 | 9,792,409 | +0.22(+0.98%) |
Feb 23, 2007 | 22.74 | 22.82 | 22.36 | 22.40 | 11,127,047 | +0.10(+0.46%) |
Feb 22, 2007 | 22.44 | 22.59 | 22.05 | 22.29 | 9,674,368 | -0.12(-0.53%) |
Feb 21, 2007 | 21.81 | 22.62 | 21.55 | 22.41 | 13,825,607 | +0.87(+4.06%) |
Feb 20, 2007 | 21.81 | 21.81 | 21.35 | 21.54 | 11,459,858 | -0.67(-3.01%) |
Feb 16, 2007 | 22.48 | 22.51 | 22.18 | 22.21 | 7,121,000 | -0.36(-1.60%) |
Feb 15, 2007 | 22.56 | 22.77 | 22.23 | 22.57 | 11,823,790 | -0.13(-0.59%) |
Feb 14, 2007 | 22.91 | 23.22 | 22.51 | 22.70 | 9,910,541 | +0.24(+1.05%) |
Feb 13, 2007 | 22.48 | 22.71 | 22.31 | 22.47 | 8,458,680 | +0.34(+1.53%) |
Feb 12, 2007 | 22.32 | 22.57 | 21.98 | 22.13 | 9,343,741 | -0.31(-1.37%) |
Feb 09, 2007 | 22.56 | 22.83 | 22.27 | 22.44 | 13,938,279 | +0.12(+0.53%) |
Feb 08, 2007 | 21.65 | 22.33 | 21.40 | 22.32 | 13,092,026 | +0.77(+3.58%) |
Feb 07, 2007 | 21.63 | 21.87 | 21.44 | 21.55 | 6,488,787 | -0.13(-0.58%) |
Feb 06, 2007 | 21.81 | 21.85 | 21.45 | 21.67 | 6,813,849 | +0.12(+0.55%) |
Feb 05, 2007 | 21.73 | 21.73 | 21.46 | 21.55 | 7,087,465 | +0.13(+0.59%) |
Feb 02, 2007 | 21.89 | 21.89 | 21.26 | 21.43 | 11,274,780 | -0.69(-3.13%) |
Feb 01, 2007 | 22.24 | 22.42 | 21.98 | 22.12 | 12,360,351 | +0.31(+1.41%) |
Jan 31, 2007 | 21.29 | 21.92 | 21.29 | 21.81 | 11,781,490 | +0.38(+1.76%) |
Jan 30, 2007 | 21.29 | 21.49 | 21.16 | 21.44 | 7,503,732 | +0.25(+1.19%) |
Jan 29, 2007 | 21.33 | 21.72 | 21.06 | 21.18 | 10,503,599 | -0.31(-1.43%) |
Jan 26, 2007 | 21.40 | 21.63 | 21.10 | 21.49 | 7,998,883 | +0.29(+1.37%) |
Jan 25, 2007 | 21.94 | 22.17 | 21.11 | 21.20 | 13,971,433 | -0.43(-1.97%) |
Jan 24, 2007 | 20.90 | 21.66 | 20.65 | 21.63 | 10,741,648 | +0.51(+2.42%) |
Jan 23, 2007 | 20.32 | 21.12 | 20.32 | 21.11 | 14,479,541 | +1.25(+6.30%) |
Jan 22, 2007 | 20.23 | 20.36 | 19.71 | 19.86 | 9,385,382 | -0.27(-1.33%) |
Jan 19, 2007 | 19.80 | 20.23 | 19.80 | 20.13 | 9,856,397 | +0.38(+1.91%) |
Jan 18, 2007 | 20.70 | 20.85 | 19.71 | 19.75 | 10,894,207 | -0.71(-3.46%) |
Jan 17, 2007 | 20.15 | 20.74 | 20.11 | 20.46 | 8,075,607 | +0.24(+1.21%) |
Jan 16, 2007 | 20.70 | 20.76 | 20.06 | 20.22 | 8,400,542 | -0.40(-1.95%) |
Jan 12, 2007 | 20.08 | 20.66 | 20.00 | 20.62 | 7,893,959 | +0.80(+4.01%) |
Jan 11, 2007 | 19.92 | 20.35 | 19.78 | 19.82 | 8,824,304 | +0.09(+0.48%) |
Jan 10, 2007 | 19.70 | 19.96 | 19.43 | 19.73 | 10,184,889 | -0.31(-1.53%) |
Jan 09, 2007 | 20.35 | 20.36 | 19.69 | 20.04 | 11,413,620 | -0.34(-1.66%) |
Jan 08, 2007 | 20.54 | 20.77 | 20.07 | 20.37 | 7,446,062 | +0.17(+0.82%) |
Jan 05, 2007 | 20.35 | 20.61 | 20.03 | 20.21 | 15,150,370 | -0.61(-2.91%) |
Jan 04, 2007 | 21.49 | 21.55 | 20.80 | 20.81 | 9,530,827 | -0.71(-3.29%) |
Jan 03, 2007 | 22.67 | 22.93 | 21.38 | 21.52 | 10,338,083 | -0.87(-3.87%) |
Dec 29, 2006 | 22.37 | 22.51 | 22.22 | 22.39 | 4,187,822 | -0.15(-0.66%) |
Dec 28, 2006 | 22.68 | 22.75 | 22.39 | 22.54 | 6,732,933 | +0.28(+1.24%) |
Dec 27, 2006 | 21.78 | 22.26 | 21.77 | 22.26 | 6,130,825 | +0.60(+2.76%) |
Dec 26, 2006 | 21.68 | 22.06 | 21.53 | 21.66 | 4,934,867 | +0.28(+1.33%) |
Dec 22, 2006 | 21.31 | 21.47 | 21.04 | 21.38 | 5,358,375 | +0.16(+0.74%) |
Dec 21, 2006 | 21.82 | 21.82 | 21.21 | 21.22 | 7,832,224 | -0.50(-2.32%) |
Dec 20, 2006 | 22.18 | 22.26 | 21.73 | 21.73 | 7,582,362 | -0.50(-2.27%) |
Dec 19, 2006 | 21.79 | 22.44 | 21.73 | 22.23 | 10,981,856 | +0.61(+2.80%) |
Dec 18, 2006 | 21.77 | 22.07 | 21.44 | 21.63 | 9,874,054 | -0.43(-1.93%) |
Dec 15, 2006 | 22.99 | 22.99 | 21.89 | 22.05 | 13,825,607 | -0.69(-3.05%) |
Dec 14, 2006 | 22.70 | 23.00 | 22.51 | 22.74 | 8,285,329 | -0.06(-0.24%) |
Dec 13, 2006 | 22.79 | 22.86 | 22.27 | 22.80 | 10,649,299 | -0.11(-0.48%) |
Dec 12, 2006 | 23.00 | 23.21 | 22.62 | 22.91 | 8,720,523 | -0.36(-1.56%) |
Dec 11, 2006 | 23.12 | 23.50 | 23.01 | 23.27 | 7,680,045 | +0.27(+1.16%) |
Dec 08, 2006 | 23.96 | 24.01 | 22.88 | 23.00 | 10,646,378 | -0.58(-2.47%) |
Dec 07, 2006 | 23.31 | 23.83 | 22.79 | 23.59 | 10,631,134 | +0.20(+0.88%) |
Dec 06, 2006 | 23.52 | 24.03 | 23.34 | 23.38 | 11,927,571 | -0.62(-2.59%) |
Dec 05, 2006 | 24.55 | 24.77 | 23.92 | 24.00 | 9,510,122 | -0.54(-2.21%) |
Dec 04, 2006 | 24.29 | 24.63 | 23.94 | 24.55 | 8,306,923 | +0.41(+1.70%) |
Dec 01, 2006 | 24.65 | 24.70 | 23.93 | 24.14 | 10,489,753 | -0.40(-1.64%) |
Nov 30, 2006 | 23.49 | 24.62 | 23.46 | 24.54 | 16,443,250 | +1.47(+6.38%) |
Nov 29, 2006 | 22.66 | 23.08 | 22.58 | 23.07 | 7,741,272 | +0.17(+0.76%) |
Nov 28, 2006 | 22.54 | 22.89 | 22.46 | 22.89 | 9,318,438 | +0.17(+0.73%) |
Nov 27, 2006 | 22.54 | 22.92 | 22.27 | 22.73 | 10,052,908 | +0.54(+2.41%) |
Nov 24, 2006 | 22.43 | 22.73 | 22.14 | 22.19 | 6,140,861 | +0.64(+2.96%) |
Nov 22, 2006 | 21.86 | 22.19 | 21.44 | 21.55 | 8,316,831 | -0.08(-0.36%) |
Nov 21, 2006 | 20.88 | 21.65 | 20.86 | 21.63 | 10,224,267 | +1.09(+5.29%) |
Nov 20, 2006 | 20.82 | 21.09 | 20.51 | 20.55 | 7,643,462 | -0.13(-0.61%) |
Nov 17, 2006 | 20.58 | 21.14 | 20.28 | 20.67 | 10,960,896 | -0.03(-0.15%) |
Nov 16, 2006 | 22.05 | 22.07 | 20.70 | 20.70 | 12,222,273 | -1.17(-5.33%) |
Nov 15, 2006 | 20.96 | 21.93 | 20.86 | 21.87 | 16,979,176 | -0.01(-0.04%) |
Nov 14, 2006 | 22.44 | 22.61 | 21.69 | 21.88 | 12,407,605 | -0.24(-1.10%) |
Nov 13, 2006 | 21.71 | 22.14 | 21.34 | 22.12 | 12,950,010 | +0.06(+0.25%) |
Nov 10, 2006 | 22.48 | 22.53 | 21.84 | 22.07 | 11,397,488 | -0.50(-2.23%) |
Nov 09, 2006 | 21.33 | 22.57 | 21.19 | 22.57 | 20,588,772 | +1.75(+8.39%) |
Nov 08, 2006 | 20.81 | 21.11 | 20.55 | 20.82 | 12,103,757 | +0.02(+0.08%) |
Nov 07, 2006 | 20.80 | 20.96 | 20.47 | 20.81 | 14,160,322 | +0.21(+1.03%) |
Nov 06, 2006 | 21.08 | 21.51 | 20.37 | 20.59 | 17,124,876 | -0.49(-2.32%) |
Nov 03, 2006 | 20.57 | 21.19 | 20.55 | 21.08 | 12,211,349 | +0.46(+2.25%) |
Nov 02, 2006 | 20.39 | 20.90 | 20.23 | 20.62 | 13,251,191 | +0.17(+0.85%) |
Nov 01, 2006 | 21.00 | 21.11 | 20.16 | 20.44 | 19,113,354 | -0.24(-1.18%) |
Oct 31, 2006 | 19.90 | 20.72 | 19.73 | 20.69 | 12,729,237 | +0.69(+3.46%) |
Oct 30, 2006 | 20.01 | 20.27 | 19.86 | 20.00 | 11,976,349 | +0.31(+1.56%) |
Oct 27, 2006 | 19.56 | 20.02 | 19.41 | 19.69 | 13,402,861 | +0.33(+1.71%) |
Oct 26, 2006 | 19.59 | 19.75 | 19.03 | 19.36 | 13,749,136 | +0.11(+0.57%) |
Oct 25, 2006 | 17.88 | 19.30 | 17.82 | 19.25 | 18,135,120 | +1.14(+6.30%) |
Oct 24, 2006 | 17.78 | 18.54 | 17.78 | 18.11 | 13,269,864 | -0.09(-0.52%) |
Oct 23, 2006 | 17.93 | 18.35 | 17.71 | 18.20 | 11,116,631 | -0.01(-0.04%) |
Oct 20, 2006 | 18.89 | 18.89 | 18.19 | 18.21 | 10,135,475 | -0.55(-2.94%) |
Oct 19, 2006 | 18.01 | 18.76 | 17.98 | 18.76 | 11,140,766 | +1.09(+6.15%) |
Oct 18, 2006 | 18.13 | 18.15 | 17.65 | 17.67 | 8,766,888 | -0.32(-1.79%) |
Oct 17, 2006 | 18.04 | 18.04 | 17.58 | 18.00 | 11,236,163 | -0.05(-0.26%) |
Oct 16, 2006 | 18.28 | 18.28 | 17.75 | 18.04 | 9,043,044 | +0.15(+0.84%) |
Oct 13, 2006 | 17.56 | 17.95 | 17.46 | 17.89 | 12,168,668 | +0.80(+4.70%) |
Oct 12, 2006 | 16.65 | 17.15 | 16.59 | 17.09 | 12,234,722 | +0.46(+2.74%) |
Oct 11, 2006 | 17.26 | 17.26 | 16.59 | 16.63 | 12,174,638 | -0.52(-3.03%) |
Oct 10, 2006 | 16.58 | 17.38 | 16.53 | 17.15 | 10,141,573 | +0.31(+1.87%) |
Oct 09, 2006 | 17.40 | 17.41 | 16.77 | 16.84 | 8,462,531 | -0.30(-1.75%) |
Oct 06, 2006 | 17.22 | 17.56 | 16.87 | 17.14 | 9,123,071 | -0.25(-1.45%) |
Oct 05, 2006 | 17.40 | 17.55 | 17.05 | 17.39 | 11,858,722 | +0.26(+1.52%) |
Oct 04, 2006 | 16.86 | 17.21 | 16.02 | 17.13 | 19,869,418 | +0.31(+1.82%) |
Oct 03, 2006 | 17.75 | 17.81 | 16.69 | 16.82 | 19,231,490 | -1.36(-7.49%) |
Oct 02, 2006 | 18.63 | 18.92 | 18.16 | 18.19 | 7,256,411 | -0.39(-2.12%) |
Sep 29, 2006 | 18.59 | 18.85 | 18.34 | 18.58 | 8,285,583 | -0.28(-1.46%) |
Sep 28, 2006 | 19.03 | 19.32 | 18.65 | 18.85 | 12,925,748 | +0.06(+0.34%) |
Sep 27, 2006 | 18.34 | 18.85 | 17.96 | 18.79 | 15,557,999 | +0.71(+3.92%) |
Sep 26, 2006 | 17.38 | 18.08 | 17.30 | 18.08 | 11,350,869 | +0.78(+4.50%) |
Sep 25, 2006 | 17.52 | 17.66 | 17.03 | 17.30 | 10,627,578 | -0.50(-2.79%) |
Sep 22, 2006 | 18.26 | 18.30 | 17.71 | 17.80 | 8,413,499 | +0.01(+0.04%) |
Sep 21, 2006 | 17.87 | 18.03 | 17.38 | 17.79 | 12,467,689 | +0.08(+0.44%) |
Sep 20, 2006 | 18.02 | 18.25 | 17.68 | 17.71 | 9,613,522 | -0.03(-0.18%) |
Sep 19, 2006 | 18.50 | 18.78 | 17.67 | 17.74 | 9,657,854 | -0.94(-5.05%) |
Sep 18, 2006 | 18.19 | 18.80 | 18.11 | 18.69 | 10,470,953 | +0.63(+3.49%) |
Sep 15, 2006 | 18.04 | 18.30 | 17.68 | 18.06 | 15,248,943 | -0.17(-0.91%) |
Sep 14, 2006 | 19.04 | 19.13 | 17.98 | 18.22 | 13,369,326 | -0.57(-3.06%) |
Sep 13, 2006 | 19.03 | 19.30 | 18.62 | 18.80 | 12,076,954 | -0.17(-0.91%) |
Sep 12, 2006 | 19.37 | 19.63 | 18.70 | 18.97 | 16,713,563 | -0.47(-2.43%) |
Sep 11, 2006 | 20.78 | 20.78 | 19.34 | 19.44 | 17,665,884 | -1.86(-8.72%) |
Sep 08, 2006 | 21.51 | 21.71 | 21.30 | 21.30 | 7,268,732 | -0.57(-2.63%) |
Sep 07, 2006 | 21.81 | 22.09 | 21.59 | 21.88 | 9,180,233 | -0.31(-1.42%) |
Sep 06, 2006 | 21.86 | 22.67 | 21.67 | 22.19 | 14,767,257 | +0.27(+1.22%) |
Sep 05, 2006 | 22.12 | 22.12 | 21.66 | 21.92 | 12,855,248 | +0.39(+1.83%) |
Sep 01, 2006 | 21.69 | 21.77 | 21.17 | 21.53 | 15,009,370 | -0.24(-1.12%) |
Aug 31, 2006 | 22.58 | 22.60 | 21.61 | 21.77 | 27,447,462 | -2.21(-9.22%) |
Aug 30, 2006 | 23.98 | 24.09 | 23.50 | 23.99 | 4,964,084 | +0.21(+0.89%) |
Aug 29, 2006 | 23.37 | 23.78 | 23.01 | 23.77 | 5,121,216 | +0.38(+1.62%) |
Aug 28, 2006 | 23.69 | 23.70 | 23.33 | 23.40 | 3,740,433 | -0.34(-1.43%) |
Aug 25, 2006 | 24.03 | 24.03 | 23.69 | 23.74 | 2,937,750 | -0.02(-0.07%) |
Aug 24, 2006 | 23.92 | 24.20 | 23.56 | 23.75 | 3,827,447 | -0.17(-0.69%) |
Aug 23, 2006 | 24.34 | 24.52 | 23.84 | 23.92 | 5,558,061 | -0.13(-0.56%) |
Aug 22, 2006 | 23.85 | 24.15 | 23.52 | 24.05 | 5,462,537 | +0.06(+0.23%) |
Aug 21, 2006 | 23.18 | 23.99 | 23.05 | 23.99 | 6,341,055 | +1.38(+6.09%) |
Aug 18, 2006 | 22.54 | 22.62 | 21.92 | 22.62 | 5,493,151 | +0.30(+1.34%) |
Aug 17, 2006 | 22.98 | 23.03 | 22.26 | 22.32 | 4,961,924 | -0.75(-3.24%) |
Aug 16, 2006 | 23.19 | 23.34 | 22.93 | 23.07 | 4,580,589 | +0.23(+1.00%) |
Aug 15, 2006 | 22.71 | 23.03 | 22.65 | 22.84 | 4,202,684 | +0.13(+0.55%) |
Aug 14, 2006 | 23.10 | 23.32 | 22.67 | 22.71 | 6,002,782 | -0.57(-2.47%) |
Aug 11, 2006 | 24.46 | 24.51 | 23.29 | 23.29 | 7,201,535 | -0.55(-2.31%) |
Aug 10, 2006 | 24.21 | 24.43 | 23.53 | 23.84 | 5,894,047 | -0.57(-2.35%) |
Aug 09, 2006 | 24.40 | 24.87 | 23.97 | 24.41 | 7,022,554 | +0.41(+1.71%) |
Aug 08, 2006 | 23.66 | 24.34 | 23.55 | 24.00 | 5,704,523 | +0.23(+0.96%) |
Aug 07, 2006 | 23.70 | 24.02 | 23.26 | 23.77 | 4,634,068 | +0.18(+0.77%) |
Aug 04, 2006 | 24.29 | 24.37 | 23.55 | 23.59 | 4,712,062 | -0.23(-0.96%) |
Aug 03, 2006 | 23.93 | 24.32 | 23.62 | 23.82 | 5,173,551 | -0.50(-2.04%) |
Aug 02, 2006 | 23.91 | 24.32 | 23.77 | 24.32 | 7,633,681 | +0.80(+3.41%) |
Aug 01, 2006 | 22.94 | 23.54 | 22.69 | 23.51 | 6,100,593 | +0.47(+2.05%) |
Jul 31, 2006 | 22.99 | 23.31 | 22.74 | 23.04 | 4,522,665 | -0.02(-0.07%) |
Jul 28, 2006 | 22.32 | 23.06 | 22.31 | 23.06 | 5,875,120 | +0.87(+3.94%) |
Jul 27, 2006 | 23.40 | 23.44 | 22.16 | 22.18 | 7,162,030 | -0.60(-2.63%) |
Jul 26, 2006 | 22.28 | 22.83 | 22.04 | 22.78 | 5,512,967 | +0.33(+1.47%) |
Jul 25, 2006 | 21.85 | 22.58 | 21.41 | 22.45 | 6,756,687 | +0.82(+3.78%) |
Jul 24, 2006 | 21.01 | 21.81 | 20.67 | 21.63 | 8,673,015 | +0.50(+2.38%) |
Jul 21, 2006 | 21.97 | 22.00 | 21.07 | 21.13 | 8,556,658 | -0.57(-2.61%) |
Jul 20, 2006 | 22.51 | 22.78 | 21.70 | 21.70 | 5,588,167 | -1.15(-5.03%) |
Jul 19, 2006 | 21.84 | 22.90 | 21.76 | 22.85 | 6,663,703 | +0.99(+4.54%) |
Jul 18, 2006 | 22.61 | 22.61 | 21.27 | 21.85 | 11,106,088 | -0.52(-2.32%) |
Jul 17, 2006 | 23.06 | 23.29 | 22.37 | 22.37 | 6,614,290 | -1.09(-4.63%) |
Jul 14, 2006 | 23.75 | 23.85 | 23.08 | 23.46 | 6,440,136 | +0.08(+0.34%) |
Jul 13, 2006 | 24.07 | 24.10 | 23.32 | 23.38 | 8,915,382 | -0.57(-2.37%) |
Jul 12, 2006 | 24.42 | 24.71 | 23.85 | 23.95 | 9,285,793 | -0.24(-1.01%) |
Jul 11, 2006 | 23.77 | 24.28 | 23.56 | 24.19 | 6,766,849 | +0.57(+2.43%) |
Jul 10, 2006 | 23.52 | 24.04 | 23.05 | 23.62 | 7,053,803 | -0.36(-1.51%) |
Jul 07, 2006 | 24.38 | 24.62 | 23.94 | 23.98 | 6,357,568 | -0.65(-2.62%) |
Jul 06, 2006 | 24.32 | 24.81 | 23.90 | 24.62 | 7,146,024 | +0.20(+0.84%) |
Jul 05, 2006 | 24.80 | 24.87 | 23.73 | 24.42 | 9,798,219 | -0.22(-0.89%) |
Jul 03, 2006 | 24.40 | 24.67 | 24.17 | 24.64 | 3,915,349 | +0.85(+3.57%) |
Jun 30, 2006 | 23.79 | 23.99 | 23.46 | 23.79 | 8,779,082 | +0.62(+2.68%) |
Jun 29, 2006 | 22.05 | 23.35 | 22.05 | 23.17 | 9,230,282 | +1.37(+6.28%) |
Jun 28, 2006 | 21.96 | 21.96 | 21.33 | 21.80 | 6,055,626 | +0.24(+1.09%) |
Jun 27, 2006 | 22.56 | 22.70 | 21.55 | 21.56 | 8,866,604 | -0.68(-3.04%) |
Jun 26, 2006 | 22.43 | 22.51 | 21.82 | 22.24 | 6,110,755 | +0.06(+0.28%) |
Jun 23, 2006 | 21.14 | 22.23 | 20.96 | 22.18 | 8,672,888 | +0.72(+3.38%) |
Jun 22, 2006 | 21.96 | 21.96 | 21.11 | 21.45 | 10,872,485 | -0.50(-2.26%) |
Jun 21, 2006 | 20.96 | 22.02 | 20.96 | 21.95 | 11,215,204 | +1.08(+5.17%) |
Jun 20, 2006 | 20.48 | 21.11 | 20.13 | 20.87 | 10,804,145 | +0.71(+3.51%) |
Jun 19, 2006 | 21.33 | 21.45 | 20.16 | 20.16 | 10,569,145 | -1.39(-6.46%) |
Jun 16, 2006 | 21.26 | 21.55 | 20.76 | 21.55 | 11,006,753 | +0.31(+1.44%) |
Jun 15, 2006 | 20.76 | 21.33 | 20.52 | 21.25 | 11,568,847 | +1.23(+6.13%) |
Jun 14, 2006 | 19.98 | 20.33 | 19.54 | 20.02 | 13,038,548 | +0.57(+2.96%) |
Jun 13, 2006 | 19.11 | 19.90 | 18.95 | 19.44 | 19,180,680 | -0.50(-2.49%) |
Jun 12, 2006 | 21.16 | 21.32 | 19.92 | 19.94 | 11,014,629 | -0.87(-4.20%) |
Jun 09, 2006 | 21.22 | 21.64 | 20.70 | 20.81 | 10,365,521 | +0.12(+0.57%) |
Jun 08, 2006 | 21.26 | 21.29 | 19.81 | 20.70 | 15,588,740 | -0.93(-4.30%) |
Jun 07, 2006 | 21.50 | 22.61 | 21.29 | 21.63 | 12,913,553 | -0.61(-2.76%) |
Jun 06, 2006 | 22.83 | 22.93 | 21.81 | 22.24 | 12,122,938 | -0.89(-3.85%) |
Jun 05, 2006 | 24.23 | 24.38 | 23.11 | 23.13 | 8,212,669 | -0.77(-3.23%) |
Jun 02, 2006 | 24.20 | 24.24 | 23.76 | 23.90 | 7,090,387 | +0.20(+0.83%) |
Jun 01, 2006 | 23.26 | 23.84 | 22.99 | 23.70 | 10,424,335 | -0.43(-1.79%) |
May 31, 2006 | 24.36 | 24.66 | 23.74 | 24.14 | 8,075,226 | +0.09(+0.36%) |
May 30, 2006 | 25.08 | 25.09 | 24.05 | 24.05 | 9,271,947 | -0.23(-0.94%) |
May 26, 2006 | 24.76 | 24.92 | 23.85 | 24.28 | 7,400,967 | -0.04(-0.16%) |
May 25, 2006 | 23.31 | 24.33 | 23.18 | 24.32 | 9,479,890 | +1.48(+6.48%) |
May 24, 2006 | 23.37 | 23.89 | 22.48 | 22.84 | 15,911,007 | -1.31(-5.44%) |
May 23, 2006 | 24.20 | 25.17 | 24.05 | 24.15 | 15,256,310 | +0.38(+1.59%) |
May 22, 2006 | 23.14 | 23.84 | 22.56 | 23.77 | 14,758,111 | +0.02(+0.10%) |
May 19, 2006 | 23.36 | 24.09 | 22.36 | 23.75 | 26,428,452 | -0.43(-1.76%) |
May 18, 2006 | 25.11 | 25.68 | 24.07 | 24.18 | 17,078,638 | -0.92(-3.67%) |
May 17, 2006 | 26.69 | 27.04 | 24.94 | 25.10 | 19,730,324 | -1.00(-3.83%) |
May 16, 2006 | 26.86 | 27.28 | 25.16 | 26.10 | 20,184,064 | -0.61(-2.27%) |
May 15, 2006 | 28.40 | 28.33 | 26.44 | 26.70 | 20,672,228 | -2.87(-9.69%) |
May 12, 2006 | 31.25 | 31.73 | 28.51 | 29.57 | 19,312,152 | -1.50(-4.84%) |
May 11, 2006 | 32.55 | 32.80 | 31.02 | 31.07 | 12,132,592 | -0.94(-2.95%) |
May 10, 2006 | 31.65 | 32.25 | 31.32 | 32.02 | 10,043,127 | +0.20(+0.64%) |
May 09, 2006 | 30.85 | 31.84 | 30.61 | 31.81 | 9,972,246 | +1.65(+5.45%) |
May 08, 2006 | 29.77 | 30.17 | 29.28 | 30.17 | 6,132,604 | +0.14(+0.47%) |
May 05, 2006 | 30.03 | 30.17 | 29.56 | 30.03 | 8,001,296 | +0.25(+0.85%) |
May 04, 2006 | 29.81 | 30.26 | 29.14 | 29.77 | 9,441,400 | +0.04(+0.13%) |
May 03, 2006 | 30.81 | 30.81 | 28.63 | 29.73 | 15,857,656 | -0.28(-0.94%) |
May 02, 2006 | 28.62 | 30.05 | 28.54 | 30.02 | 13,377,329 | +1.65(+5.80%) |