Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.36 | 23.40 | 23.17 | 23.23 | 3,556,504 | -0.08(-0.34%) |
May 30, 2007 | 23.30 | 23.37 | 23.12 | 23.31 | 2,878,959 | +0.01(+0.06%) |
May 29, 2007 | 23.33 | 23.37 | 23.23 | 23.30 | 3,214,358 | -0.01(-0.03%) |
May 25, 2007 | 23.27 | 23.36 | 23.13 | 23.30 | 2,456,105 | +0.05(+0.20%) |
May 24, 2007 | 23.43 | 23.52 | 23.23 | 23.26 | 3,613,835 | -0.43(-1.82%) |
May 23, 2007 | 23.80 | 23.84 | 23.69 | 23.69 | 3,432,491 | -0.10(-0.44%) |
May 22, 2007 | 23.84 | 23.85 | 23.56 | 23.79 | 4,009,632 | -0.08(-0.33%) |
May 21, 2007 | 23.91 | 24.01 | 23.81 | 23.87 | 3,502,086 | -0.16(-0.65%) |
May 18, 2007 | 24.07 | 24.10 | 23.98 | 24.03 | 2,784,684 | +0.08(+0.33%) |
May 17, 2007 | 23.94 | 24.14 | 23.93 | 23.95 | 2,979,823 | +0.12(+0.49%) |
May 16, 2007 | 23.56 | 23.85 | 23.60 | 23.83 | 2,282,809 | +0.27(+1.14%) |
May 15, 2007 | 23.64 | 23.84 | 23.51 | 23.56 | 4,140,389 | -0.08(-0.33%) |
May 14, 2007 | 23.90 | 23.90 | 23.59 | 23.64 | 3,143,385 | -0.26(-1.09%) |
May 11, 2007 | 23.92 | 24.00 | 23.69 | 23.90 | 3,617,360 | +0.10(+0.44%) |
May 10, 2007 | 24.03 | 24.09 | 23.80 | 23.80 | 4,130,163 | -0.23(-0.95%) |
May 09, 2007 | 23.77 | 24.12 | 23.70 | 24.03 | 3,541,021 | +0.19(+0.79%) |
May 08, 2007 | 23.75 | 23.90 | 23.72 | 23.84 | 2,151,132 | -0.01(-0.03%) |
May 07, 2007 | 23.71 | 23.87 | 23.65 | 23.84 | 2,391,322 | +0.14(+0.58%) |
May 04, 2007 | 23.76 | 23.80 | 23.65 | 23.71 | 2,905,235 | +0.06(+0.25%) |
May 03, 2007 | 23.63 | 23.78 | 23.37 | 23.65 | 4,006,926 | +0.10(+0.44%) |
May 02, 2007 | 23.24 | 23.56 | 23.22 | 23.54 | 3,811,283 | +0.25(+1.06%) |
May 01, 2007 | 23.17 | 23.35 | 22.99 | 23.30 | 4,299,096 | +0.02(+0.08%) |
Apr 30, 2007 | 23.52 | 23.57 | 23.20 | 23.28 | 5,556,401 | -0.27(-1.16%) |
Apr 27, 2007 | 23.29 | 23.70 | 23.17 | 23.55 | 4,912,466 | +0.01(+0.06%) |
Apr 26, 2007 | 23.63 | 23.78 | 23.41 | 23.54 | 8,761,279 | -0.25(-1.04%) |
Apr 25, 2007 | 23.73 | 23.83 | 23.62 | 23.78 | 5,138,498 | +0.06(+0.25%) |
Apr 24, 2007 | 23.96 | 23.98 | 23.61 | 23.73 | 4,954,978 | -0.24(-1.01%) |
Apr 23, 2007 | 23.99 | 24.12 | 23.87 | 23.97 | 3,103,682 | +0.00(+0.00%) |
Apr 20, 2007 | 23.83 | 24.07 | 23.68 | 23.97 | 5,249,853 | +0.33(+1.38%) |
Apr 19, 2007 | 23.71 | 23.80 | 23.58 | 23.64 | 4,268,084 | -0.20(-0.82%) |
Apr 18, 2007 | 23.73 | 24.03 | 23.71 | 23.84 | 4,944,223 | +0.12(+0.49%) |
Apr 17, 2007 | 24.57 | 24.57 | 23.52 | 23.72 | 11,522,240 | -1.45(-5.75%) |
Apr 16, 2007 | 24.72 | 25.42 | 24.66 | 25.17 | 5,930,981 | +0.67(+2.74%) |
Apr 13, 2007 | 24.34 | 24.53 | 24.25 | 24.50 | 3,082,988 | +0.13(+0.54%) |
Apr 12, 2007 | 24.43 | 24.43 | 24.16 | 24.37 | 3,237,902 | -0.07(-0.27%) |
Apr 11, 2007 | 24.61 | 24.66 | 24.31 | 24.43 | 3,598,942 | -0.18(-0.74%) |
Apr 10, 2007 | 24.44 | 24.69 | 24.42 | 24.61 | 2,593,869 | +0.12(+0.51%) |
Apr 09, 2007 | 24.54 | 24.54 | 24.18 | 24.49 | 2,514,426 | -0.05(-0.19%) |
Apr 05, 2007 | 24.47 | 24.56 | 24.35 | 24.54 | 1,390,502 | +0.05(+0.19%) |
Apr 04, 2007 | 24.59 | 24.69 | 24.44 | 24.49 | 1,496,273 | -0.15(-0.61%) |
Apr 03, 2007 | 24.32 | 24.65 | 24.31 | 24.64 | 2,773,953 | +0.38(+1.59%) |
Apr 02, 2007 | 24.44 | 24.44 | 24.17 | 24.25 | 2,694,089 | -0.19(-0.77%) |
Mar 30, 2007 | 24.61 | 24.66 | 24.28 | 24.44 | 2,369,725 | -0.16(-0.66%) |
Mar 29, 2007 | 24.57 | 24.70 | 24.53 | 24.61 | 2,972,024 | +0.20(+0.80%) |
Mar 28, 2007 | 24.89 | 24.89 | 24.40 | 24.41 | 3,134,340 | -0.48(-1.91%) |
Mar 27, 2007 | 24.92 | 25.02 | 24.82 | 24.89 | 2,178,111 | -0.15(-0.60%) |
Mar 26, 2007 | 25.08 | 25.12 | 24.75 | 25.04 | 2,074,793 | -0.11(-0.44%) |
Mar 23, 2007 | 25.08 | 25.21 | 25.00 | 25.15 | 1,848,057 | +0.07(+0.29%) |
Mar 22, 2007 | 25.30 | 25.34 | 25.03 | 25.08 | 2,093,648 | -0.25(-0.98%) |
Mar 21, 2007 | 24.74 | 25.42 | 24.59 | 25.32 | 3,172,203 | +0.52(+2.08%) |
Mar 20, 2007 | 24.48 | 24.85 | 24.40 | 24.81 | 3,557,577 | +0.37(+1.52%) |
Mar 19, 2007 | 24.20 | 24.47 | 24.11 | 24.44 | 2,272,998 | +0.37(+1.55%) |
Mar 16, 2007 | 24.12 | 24.27 | 23.99 | 24.07 | 3,179,868 | +0.02(+0.08%) |
Mar 15, 2007 | 23.92 | 24.29 | 23.91 | 24.05 | 2,961,888 | +0.12(+0.52%) |
Mar 14, 2007 | 23.93 | 24.05 | 23.45 | 23.92 | 4,771,182 | +0.00(+0.00%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.92 | 23.92 | 3,675,151 | -0.65(-2.65%) |
Mar 12, 2007 | 24.59 | 24.75 | 24.47 | 24.57 | 1,800,402 | -0.18(-0.71%) |
Mar 09, 2007 | 24.63 | 24.79 | 24.57 | 24.75 | 3,449,353 | +0.20(+0.82%) |
Mar 08, 2007 | 24.31 | 24.55 | 24.18 | 24.55 | 2,846,767 | +0.37(+1.51%) |
Mar 07, 2007 | 24.34 | 24.42 | 24.18 | 24.18 | 2,462,773 | -0.25(-1.01%) |
Mar 06, 2007 | 24.24 | 24.49 | 24.12 | 24.43 | 3,866,152 | +0.31(+1.30%) |
Mar 05, 2007 | 24.49 | 24.56 | 24.12 | 24.12 | 3,505,151 | -0.41(-1.68%) |
Mar 02, 2007 | 24.57 | 24.72 | 24.41 | 24.53 | 2,635,685 | -0.05(-0.19%) |
Mar 01, 2007 | 24.29 | 24.72 | 23.99 | 24.57 | 3,771,723 | -0.03(-0.13%) |
Feb 28, 2007 | 24.67 | 24.82 | 24.42 | 24.61 | 4,267,468 | -0.07(-0.26%) |
Feb 27, 2007 | 25.36 | 25.36 | 24.41 | 24.67 | 3,809,587 | -0.68(-2.70%) |
Feb 26, 2007 | 25.51 | 25.54 | 25.33 | 25.36 | 2,539,961 | -0.14(-0.54%) |
Feb 23, 2007 | 25.94 | 25.95 | 25.34 | 25.49 | 2,936,595 | -0.46(-1.78%) |
Feb 22, 2007 | 25.93 | 26.03 | 25.80 | 25.96 | 2,524,549 | +0.01(+0.03%) |
Feb 21, 2007 | 25.81 | 25.98 | 25.81 | 25.95 | 2,143,774 | +0.01(+0.05%) |
Feb 20, 2007 | 25.69 | 26.00 | 25.64 | 25.94 | 2,097,940 | +0.17(+0.66%) |
Feb 16, 2007 | 25.58 | 25.83 | 25.57 | 25.77 | 2,644,422 | +0.14(+0.53%) |
Feb 15, 2007 | 25.64 | 25.85 | 25.57 | 25.63 | 2,439,166 | -0.05(-0.20%) |
Feb 14, 2007 | 25.44 | 25.76 | 25.40 | 25.68 | 2,299,622 | +0.26(+1.03%) |
Feb 13, 2007 | 25.37 | 25.51 | 25.15 | 25.42 | 3,314,822 | +0.05(+0.21%) |
Feb 12, 2007 | 25.55 | 25.60 | 25.36 | 25.37 | 2,785,656 | -0.10(-0.41%) |
Feb 09, 2007 | 25.55 | 25.70 | 25.33 | 25.47 | 2,014,703 | -0.17(-0.66%) |
Feb 08, 2007 | 25.59 | 25.68 | 25.42 | 25.64 | 3,516,955 | -0.05(-0.18%) |
Feb 07, 2007 | 25.45 | 25.77 | 25.42 | 25.69 | 2,154,964 | +0.18(+0.72%) |
Feb 06, 2007 | 25.30 | 25.61 | 25.27 | 25.51 | 2,187,462 | +0.22(+0.85%) |
Feb 05, 2007 | 25.29 | 25.42 | 25.14 | 25.29 | 2,294,919 | +0.00(+0.00%) |
Feb 02, 2007 | 25.05 | 25.36 | 25.05 | 25.29 | 2,989,021 | +0.25(+1.02%) |
Feb 01, 2007 | 24.90 | 25.06 | 24.85 | 25.04 | 2,495,117 | +0.14(+0.55%) |
Jan 31, 2007 | 24.72 | 24.99 | 24.66 | 24.90 | 1,749,356 | +0.08(+0.34%) |
Jan 30, 2007 | 24.63 | 24.82 | 24.54 | 24.82 | 2,459,094 | +0.19(+0.77%) |
Jan 29, 2007 | 24.80 | 24.85 | 24.63 | 24.63 | 2,548,616 | -0.16(-0.66%) |
Jan 26, 2007 | 24.67 | 24.85 | 24.59 | 24.79 | 1,688,653 | +0.10(+0.40%) |
Jan 25, 2007 | 24.77 | 24.82 | 24.65 | 24.69 | 2,752,953 | -0.08(-0.32%) |
Jan 24, 2007 | 24.66 | 24.80 | 24.60 | 24.77 | 2,310,248 | +0.12(+0.50%) |
Jan 23, 2007 | 24.51 | 24.69 | 24.39 | 24.65 | 2,890,608 | +0.12(+0.48%) |
Jan 22, 2007 | 24.64 | 24.78 | 24.40 | 24.53 | 1,991,863 | -0.18(-0.74%) |
Jan 19, 2007 | 24.63 | 24.91 | 24.42 | 24.71 | 3,065,513 | +0.27(+1.12%) |
Jan 18, 2007 | 24.16 | 24.70 | 24.14 | 24.44 | 2,791,275 | -0.02(-0.08%) |
Jan 17, 2007 | 24.52 | 24.55 | 24.39 | 24.46 | 1,707,048 | -0.03(-0.11%) |
Jan 16, 2007 | 24.50 | 24.55 | 24.37 | 24.48 | 1,627,337 | -0.04(-0.16%) |
Jan 12, 2007 | 24.55 | 24.63 | 24.48 | 24.52 | 1,380,078 | -0.03(-0.13%) |
Jan 11, 2007 | 24.61 | 24.65 | 24.43 | 24.55 | 1,579,203 | +0.03(+0.11%) |
Jan 10, 2007 | 24.53 | 24.66 | 24.48 | 24.53 | 1,933,152 | -0.14(-0.56%) |
Jan 09, 2007 | 24.67 | 24.76 | 24.45 | 24.67 | 2,872,826 | +0.12(+0.50%) |
Jan 08, 2007 | 24.34 | 24.57 | 24.22 | 24.54 | 2,433,494 | +0.20(+0.80%) |
Jan 05, 2007 | 24.63 | 24.63 | 24.27 | 24.35 | 2,393,025 | -0.28(-1.14%) |
Jan 04, 2007 | 24.76 | 24.80 | 24.61 | 24.63 | 2,468,751 | -0.18(-0.74%) |
Jan 03, 2007 | 24.65 | 24.98 | 24.65 | 24.81 | 2,992,086 | +0.00(+0.00%) |
Dec 29, 2006 | 24.96 | 24.99 | 24.78 | 24.81 | 1,313,703 | -0.20(-0.81%) |
Dec 28, 2006 | 25.12 | 25.17 | 25.00 | 25.01 | 959,754 | -0.17(-0.67%) |
Dec 27, 2006 | 25.05 | 25.20 | 25.00 | 25.18 | 2,111,276 | +0.25(+0.99%) |
Dec 26, 2006 | 24.53 | 24.96 | 24.49 | 24.93 | 1,873,829 | +0.34(+1.38%) |
Dec 22, 2006 | 24.71 | 24.72 | 24.50 | 24.59 | 2,273,458 | -0.03(-0.11%) |
Dec 21, 2006 | 24.71 | 24.72 | 24.52 | 24.62 | 2,570,996 | -0.09(-0.37%) |
Dec 20, 2006 | 24.54 | 24.75 | 24.53 | 24.71 | 2,702,520 | +0.15(+0.61%) |
Dec 19, 2006 | 24.52 | 24.63 | 24.48 | 24.56 | 2,873,439 | +0.05(+0.19%) |
Dec 18, 2006 | 24.73 | 24.73 | 24.46 | 24.52 | 2,344,279 | -0.18(-0.74%) |
Dec 15, 2006 | 24.39 | 24.72 | 24.34 | 24.70 | 5,001,731 | +0.38(+1.56%) |
Dec 14, 2006 | 23.98 | 24.39 | 23.97 | 24.32 | 3,246,090 | +0.26(+1.08%) |
Dec 13, 2006 | 23.95 | 24.10 | 23.92 | 24.06 | 4,026,954 | +0.05(+0.19%) |
Dec 12, 2006 | 23.76 | 24.08 | 23.71 | 24.01 | 3,581,184 | +0.25(+1.04%) |
Dec 11, 2006 | 23.72 | 23.81 | 23.43 | 23.77 | 2,984,115 | +0.33(+1.39%) |
Dec 08, 2006 | 23.48 | 23.50 | 23.31 | 23.44 | 2,020,222 | -0.12(-0.53%) |
Dec 07, 2006 | 23.63 | 23.69 | 23.48 | 23.56 | 1,739,239 | -0.07(-0.30%) |
Dec 06, 2006 | 23.61 | 23.71 | 23.47 | 23.63 | 2,526,848 | -0.05(-0.19%) |
Dec 05, 2006 | 23.67 | 23.73 | 23.58 | 23.68 | 1,755,948 | -0.01(-0.03%) |
Dec 04, 2006 | 23.63 | 23.71 | 23.56 | 23.69 | 2,124,459 | +0.12(+0.50%) |
Dec 01, 2006 | 23.47 | 23.68 | 23.37 | 23.57 | 2,237,741 | +0.02(+0.08%) |
Nov 30, 2006 | 23.69 | 23.69 | 23.42 | 23.55 | 1,559,429 | -0.17(-0.72%) |
Nov 29, 2006 | 23.59 | 23.76 | 23.52 | 23.72 | 1,487,995 | +0.18(+0.78%) |
Nov 28, 2006 | 23.58 | 23.58 | 23.39 | 23.54 | 1,478,951 | -0.01(-0.03%) |
Nov 27, 2006 | 23.67 | 23.71 | 23.52 | 23.54 | 2,831,591 | -0.20(-0.85%) |
Nov 24, 2006 | 23.86 | 23.97 | 23.75 | 23.75 | 698,700 | -0.40(-1.65%) |
Nov 22, 2006 | 24.07 | 24.20 | 24.03 | 24.14 | 1,643,892 | +0.01(+0.03%) |
Nov 21, 2006 | 24.18 | 24.19 | 24.08 | 24.14 | 2,007,958 | -0.01(-0.03%) |
Nov 20, 2006 | 24.10 | 24.18 | 24.01 | 24.14 | 1,372,567 | +0.08(+0.33%) |
Nov 17, 2006 | 24.15 | 24.21 | 24.03 | 24.07 | 1,602,657 | -0.21(-0.86%) |
Nov 16, 2006 | 24.07 | 24.33 | 24.03 | 24.27 | 1,610,168 | +0.29(+1.20%) |
Nov 15, 2006 | 24.04 | 24.12 | 23.96 | 23.99 | 1,738,473 | -0.07(-0.27%) |
Nov 14, 2006 | 24.22 | 24.25 | 23.89 | 24.05 | 3,300,815 | -0.08(-0.35%) |
Nov 13, 2006 | 24.07 | 24.25 | 24.03 | 24.14 | 2,330,942 | -0.01(-0.03%) |
Nov 10, 2006 | 24.02 | 24.18 | 24.00 | 24.14 | 3,071,644 | +0.20(+0.82%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.95 | 23.95 | 1,643,739 | -0.23(-0.94%) |
Nov 08, 2006 | 23.99 | 24.19 | 23.99 | 24.18 | 2,198,039 | +0.02(+0.08%) |
Nov 07, 2006 | 23.56 | 24.16 | 23.56 | 24.16 | 2,609,472 | +0.07(+0.27%) |
Nov 06, 2006 | 24.05 | 24.16 | 23.96 | 24.09 | 2,234,369 | +0.13(+0.54%) |
Nov 03, 2006 | 24.13 | 24.19 | 23.93 | 23.96 | 1,642,359 | -0.14(-0.60%) |
Nov 02, 2006 | 24.13 | 24.21 | 24.05 | 24.10 | 2,260,122 | -0.19(-0.78%) |
Nov 01, 2006 | 24.23 | 24.40 | 24.22 | 24.29 | 4,076,467 | +0.07(+0.27%) |
Oct 31, 2006 | 24.30 | 24.39 | 24.20 | 24.23 | 3,175,422 | -0.08(-0.32%) |
Oct 30, 2006 | 24.33 | 24.44 | 24.30 | 24.31 | 2,812,276 | +0.02(+0.08%) |
Oct 27, 2006 | 24.42 | 24.44 | 24.29 | 24.29 | 2,694,242 | -0.25(-1.01%) |
Oct 26, 2006 | 24.52 | 24.59 | 24.42 | 24.54 | 2,437,480 | +0.02(+0.08%) |
Oct 25, 2006 | 24.61 | 24.63 | 24.44 | 24.52 | 3,149,363 | +0.01(+0.05%) |
Oct 24, 2006 | 24.66 | 24.70 | 24.46 | 24.50 | 2,767,822 | -0.22(-0.90%) |
Oct 23, 2006 | 24.34 | 24.74 | 24.33 | 24.72 | 3,209,913 | +0.33(+1.36%) |
Oct 20, 2006 | 24.59 | 24.59 | 24.35 | 24.39 | 2,685,198 | -0.12(-0.51%) |
Oct 19, 2006 | 24.65 | 24.65 | 24.46 | 24.52 | 2,433,647 | -0.14(-0.56%) |
Oct 18, 2006 | 24.45 | 24.67 | 24.41 | 24.65 | 4,807,358 | +0.27(+1.10%) |
Oct 17, 2006 | 24.14 | 24.53 | 23.88 | 24.39 | 6,367,707 | +0.67(+2.83%) |
Oct 16, 2006 | 24.02 | 24.06 | 23.60 | 23.71 | 5,028,404 | -0.44(-1.81%) |
Oct 13, 2006 | 24.16 | 24.23 | 24.07 | 24.15 | 3,019,679 | -0.12(-0.51%) |
Oct 12, 2006 | 24.46 | 24.46 | 24.21 | 24.27 | 2,689,797 | -0.10(-0.43%) |
Oct 11, 2006 | 24.33 | 24.43 | 24.21 | 24.38 | 2,861,483 | +0.05(+0.19%) |
Oct 10, 2006 | 24.53 | 24.57 | 24.32 | 24.33 | 2,180,871 | -0.16(-0.64%) |
Oct 09, 2006 | 24.43 | 24.50 | 24.33 | 24.49 | 1,573,838 | +0.06(+0.24%) |
Oct 06, 2006 | 24.55 | 24.57 | 24.30 | 24.43 | 1,496,426 | -0.12(-0.50%) |
Oct 05, 2006 | 24.64 | 24.72 | 24.51 | 24.55 | 1,373,027 | -0.20(-0.79%) |
Oct 04, 2006 | 24.41 | 24.76 | 24.33 | 24.75 | 2,042,449 | +0.33(+1.36%) |
Oct 03, 2006 | 24.29 | 24.56 | 24.26 | 24.42 | 1,563,721 | +0.13(+0.54%) |
Oct 02, 2006 | 24.50 | 24.50 | 24.13 | 24.29 | 1,292,856 | -0.14(-0.56%) |
Sep 29, 2006 | 24.55 | 24.59 | 24.42 | 24.42 | 1,415,489 | -0.13(-0.53%) |
Sep 28, 2006 | 24.42 | 24.59 | 24.38 | 24.55 | 1,391,882 | +0.12(+0.48%) |
Sep 27, 2006 | 24.46 | 24.57 | 24.35 | 24.44 | 1,449,672 | +0.00(+0.00%) |
Sep 26, 2006 | 24.52 | 24.55 | 24.26 | 24.44 | 1,641,746 | -0.08(-0.35%) |
Sep 25, 2006 | 24.39 | 24.54 | 24.18 | 24.52 | 2,154,504 | +0.29(+1.18%) |
Sep 22, 2006 | 24.24 | 24.29 | 24.09 | 24.23 | 963,740 | -0.01(-0.03%) |
Sep 21, 2006 | 24.43 | 24.46 | 24.10 | 24.24 | 1,585,642 | -0.24(-0.99%) |
Sep 20, 2006 | 24.33 | 24.54 | 24.30 | 24.48 | 1,474,199 | +0.16(+0.64%) |
Sep 19, 2006 | 24.46 | 24.46 | 24.16 | 24.33 | 1,045,291 | -0.02(-0.08%) |
Sep 18, 2006 | 24.33 | 24.43 | 24.17 | 24.35 | 1,264,497 | +0.03(+0.13%) |
Sep 15, 2006 | 24.46 | 24.46 | 24.28 | 24.31 | 2,490,825 | +0.01(+0.05%) |
Sep 14, 2006 | 24.18 | 24.30 | 24.06 | 24.30 | 1,252,540 | +0.02(+0.08%) |
Sep 13, 2006 | 24.44 | 24.44 | 24.14 | 24.28 | 1,772,963 | -0.16(-0.67%) |
Sep 12, 2006 | 24.07 | 24.45 | 23.88 | 24.44 | 2,709,111 | +0.46(+1.93%) |
Sep 11, 2006 | 23.78 | 24.03 | 23.78 | 23.98 | 2,051,646 | +0.09(+0.38%) |
Sep 08, 2006 | 23.85 | 23.92 | 23.62 | 23.89 | 1,927,634 | +0.18(+0.77%) |
Sep 07, 2006 | 23.92 | 23.95 | 23.70 | 23.71 | 1,921,042 | -0.22(-0.90%) |
Sep 06, 2006 | 23.97 | 24.04 | 23.82 | 23.92 | 2,379,229 | -0.05(-0.22%) |
Sep 05, 2006 | 23.93 | 24.03 | 23.89 | 23.97 | 1,637,761 | +0.04(+0.16%) |
Sep 01, 2006 | 24.07 | 24.07 | 23.84 | 23.93 | 1,974,081 | -0.07(-0.27%) |
Aug 31, 2006 | 24.14 | 24.16 | 23.96 | 24.00 | 1,328,419 | -0.11(-0.46%) |
Aug 30, 2006 | 24.06 | 24.22 | 24.06 | 24.11 | 944,272 | +0.04(+0.16%) |
Aug 29, 2006 | 24.14 | 24.14 | 23.94 | 24.07 | 1,282,892 | -0.10(-0.40%) |
Aug 28, 2006 | 24.01 | 24.29 | 23.93 | 24.17 | 1,874,902 | +0.17(+0.71%) |
Aug 25, 2006 | 24.20 | 24.20 | 23.98 | 24.00 | 1,814,658 | -0.43(-1.76%) |
Aug 24, 2006 | 24.20 | 24.43 | 24.15 | 24.43 | 2,686,118 | +0.28(+1.16%) |
Aug 23, 2006 | 24.18 | 24.31 | 24.03 | 24.15 | 2,327,110 | -0.08(-0.35%) |
Aug 22, 2006 | 24.01 | 24.32 | 23.95 | 24.23 | 3,799,317 | +0.21(+0.87%) |
Aug 21, 2006 | 23.96 | 24.10 | 23.92 | 24.03 | 1,304,353 | -0.07(-0.27%) |
Aug 18, 2006 | 24.29 | 24.29 | 23.90 | 24.09 | 2,956,676 | -0.19(-0.78%) |
Aug 17, 2006 | 24.50 | 24.50 | 24.25 | 24.28 | 1,463,162 | -0.22(-0.88%) |
Aug 16, 2006 | 24.53 | 24.59 | 24.37 | 24.50 | 1,066,905 | +0.05(+0.19%) |
Aug 15, 2006 | 24.16 | 24.51 | 24.10 | 24.45 | 2,092,728 | +0.45(+1.88%) |
Aug 14, 2006 | 24.35 | 24.38 | 23.94 | 24.00 | 1,563,721 | -0.12(-0.49%) |
Aug 11, 2006 | 24.14 | 24.30 | 23.93 | 24.12 | 1,463,009 | -0.12(-0.48%) |
Aug 10, 2006 | 24.03 | 24.29 | 23.86 | 24.23 | 2,520,563 | +0.21(+0.87%) |
Aug 09, 2006 | 24.42 | 24.54 | 24.01 | 24.03 | 1,683,288 | -0.33(-1.34%) |
Aug 08, 2006 | 24.62 | 24.71 | 24.29 | 24.35 | 1,827,841 | -0.20(-0.82%) |
Aug 07, 2006 | 24.51 | 24.68 | 24.48 | 24.55 | 1,193,983 | -0.08(-0.34%) |
Aug 04, 2006 | 24.72 | 24.89 | 24.51 | 24.64 | 3,405,206 | -0.01(-0.05%) |
Aug 03, 2006 | 24.14 | 24.70 | 24.14 | 24.65 | 3,021,212 | +0.35(+1.42%) |
Aug 02, 2006 | 24.21 | 24.38 | 24.07 | 24.31 | 1,710,114 | +0.10(+0.40%) |
Aug 01, 2006 | 23.97 | 24.25 | 23.88 | 24.21 | 1,993,396 | +0.14(+0.57%) |
Jul 31, 2006 | 24.20 | 24.26 | 24.05 | 24.07 | 1,152,288 | -0.25(-1.02%) |
Jul 28, 2006 | 23.92 | 24.35 | 23.87 | 24.32 | 1,822,783 | +0.52(+2.19%) |
Jul 27, 2006 | 24.03 | 24.13 | 23.75 | 23.80 | 1,715,479 | -0.17(-0.71%) |
Jul 26, 2006 | 23.82 | 24.21 | 23.80 | 23.97 | 2,463,999 | +0.01(+0.03%) |
Jul 25, 2006 | 23.80 | 24.06 | 23.71 | 23.96 | 1,781,547 | +0.03(+0.14%) |
Jul 24, 2006 | 23.67 | 23.93 | 23.66 | 23.93 | 1,991,709 | +0.25(+1.07%) |
Jul 21, 2006 | 23.97 | 23.97 | 23.48 | 23.67 | 2,966,487 | -0.16(-0.68%) |
Jul 20, 2006 | 23.79 | 24.05 | 23.67 | 23.84 | 2,678,300 | -0.02(-0.08%) |
Jul 19, 2006 | 23.09 | 23.86 | 23.07 | 23.86 | 3,782,148 | +0.67(+2.90%) |
Jul 18, 2006 | 22.90 | 23.24 | 22.81 | 23.18 | 3,049,264 | +0.30(+1.31%) |
Jul 17, 2006 | 22.80 | 22.95 | 22.52 | 22.88 | 2,204,631 | +0.09(+0.40%) |
Jul 14, 2006 | 22.58 | 22.85 | 22.49 | 22.79 | 1,716,399 | +0.21(+0.92%) |
Jul 13, 2006 | 22.86 | 22.93 | 22.55 | 22.58 | 1,673,017 | -0.28(-1.23%) |
Jul 12, 2006 | 23.03 | 23.11 | 22.77 | 22.86 | 1,614,920 | -0.10(-0.45%) |
Jul 11, 2006 | 23.10 | 23.10 | 22.89 | 22.97 | 1,894,370 | -0.21(-0.90%) |
Jul 10, 2006 | 23.18 | 23.29 | 23.08 | 23.18 | 843,560 | +0.08(+0.34%) |
Jul 07, 2006 | 23.13 | 23.40 | 23.03 | 23.10 | 1,370,728 | -0.05(-0.23%) |
Jul 06, 2006 | 23.09 | 23.28 | 23.06 | 23.15 | 1,440,475 | +0.06(+0.25%) |
Jul 05, 2006 | 23.30 | 23.30 | 23.05 | 23.09 | 1,488,302 | -0.34(-1.45%) |
Jul 03, 2006 | 23.32 | 23.46 | 23.26 | 23.43 | 546,175 | +0.16(+0.67%) |
Jun 30, 2006 | 23.36 | 23.47 | 23.14 | 23.28 | 1,591,007 | -0.01(-0.03%) |
Jun 29, 2006 | 22.97 | 23.32 | 22.82 | 23.28 | 1,818,031 | +0.40(+1.74%) |
Jun 28, 2006 | 22.86 | 23.07 | 22.78 | 22.88 | 1,833,053 | +0.12(+0.52%) |
Jun 27, 2006 | 22.86 | 22.99 | 22.72 | 22.77 | 1,721,764 | -0.19(-0.82%) |
Jun 26, 2006 | 22.72 | 23.01 | 22.71 | 22.96 | 1,582,882 | +0.24(+1.06%) |
Jun 23, 2006 | 22.75 | 22.76 | 22.43 | 22.71 | 2,944,106 | -0.16(-0.68%) |
Jun 22, 2006 | 22.81 | 22.88 | 22.70 | 22.87 | 1,782,774 | -0.04(-0.17%) |
Jun 21, 2006 | 22.79 | 23.05 | 22.75 | 22.91 | 1,758,554 | +0.08(+0.34%) |
Jun 20, 2006 | 22.79 | 22.98 | 22.68 | 22.83 | 1,758,707 | +0.04(+0.17%) |
Jun 19, 2006 | 23.05 | 23.10 | 22.73 | 22.79 | 1,806,074 | -0.15(-0.65%) |
Jun 16, 2006 | 23.14 | 23.22 | 22.91 | 22.94 | 2,053,179 | -0.22(-0.93%) |
Jun 15, 2006 | 22.72 | 23.20 | 22.55 | 23.16 | 2,853,052 | +0.46(+2.04%) |
Jun 14, 2006 | 23.04 | 23.09 | 22.34 | 22.70 | 3,652,004 | -0.38(-1.64%) |
Jun 13, 2006 | 23.42 | 23.62 | 23.03 | 23.07 | 3,122,537 | -0.42(-1.80%) |
Jun 12, 2006 | 23.72 | 23.77 | 23.47 | 23.50 | 1,495,506 | -0.14(-0.58%) |
Jun 09, 2006 | 23.67 | 23.82 | 23.53 | 23.63 | 1,628,716 | -0.03(-0.14%) |
Jun 08, 2006 | 23.51 | 23.73 | 23.22 | 23.67 | 2,583,719 | +0.10(+0.44%) |
Jun 07, 2006 | 23.52 | 23.78 | 23.39 | 23.56 | 1,848,382 | +0.12(+0.50%) |
Jun 06, 2006 | 23.53 | 23.57 | 23.18 | 23.45 | 2,102,539 | +0.05(+0.20%) |
Jun 05, 2006 | 23.80 | 23.84 | 23.39 | 23.40 | 1,370,268 | -0.46(-1.94%) |
Jun 02, 2006 | 23.75 | 23.97 | 23.67 | 23.86 | 2,441,312 | +0.16(+0.69%) |