Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.21 | 25.35 | 24.89 | 25.09 | 21,755,894 | -0.01(-0.06%) |
Mar 29, 2007 | 25.28 | 25.43 | 24.89 | 25.11 | 28,911,602 | +0.15(+0.62%) |
Mar 28, 2007 | 25.14 | 25.53 | 24.94 | 24.95 | 39,073,564 | -0.31(-1.22%) |
Mar 27, 2007 | 25.45 | 25.53 | 25.11 | 25.26 | 43,661,068 | -0.18(-0.72%) |
Mar 26, 2007 | 25.58 | 25.65 | 25.21 | 25.45 | 36,099,368 | +0.04(+0.14%) |
Mar 23, 2007 | 25.29 | 25.45 | 25.14 | 25.41 | 39,680,156 | +0.19(+0.76%) |
Mar 22, 2007 | 25.58 | 25.67 | 25.07 | 25.22 | 33,142,624 | -0.26(-1.04%) |
Mar 21, 2007 | 24.78 | 25.48 | 24.70 | 25.48 | 46,641,488 | +0.73(+2.97%) |
Mar 20, 2007 | 24.50 | 24.80 | 24.27 | 24.75 | 27,932,834 | +0.39(+1.60%) |
Mar 19, 2007 | 24.40 | 24.61 | 24.24 | 24.36 | 31,458,806 | +0.15(+0.61%) |
Mar 16, 2007 | 24.48 | 24.90 | 24.00 | 24.21 | 76,958,376 | -0.29(-1.20%) |
Mar 15, 2007 | 23.75 | 24.61 | 23.75 | 24.50 | 64,275,192 | +0.76(+3.19%) |
Mar 14, 2007 | 23.45 | 23.92 | 23.32 | 23.75 | 49,098,808 | +0.30(+1.29%) |
Mar 13, 2007 | 23.50 | 23.94 | 23.30 | 23.45 | 45,963,008 | -0.06(-0.25%) |
Mar 12, 2007 | 23.62 | 23.76 | 23.08 | 23.50 | 61,702,932 | -0.46(-1.90%) |
Mar 09, 2007 | 24.22 | 24.22 | 23.89 | 23.96 | 49,177,908 | +0.14(+0.59%) |
Mar 08, 2007 | 23.45 | 24.36 | 23.29 | 23.82 | 62,215,596 | +0.80(+3.48%) |
Mar 07, 2007 | 22.86 | 23.20 | 22.78 | 23.02 | 14,512,823 | +0.01(+0.06%) |
Mar 06, 2007 | 22.97 | 23.08 | 22.60 | 23.00 | 13,067,214 | +0.37(+1.66%) |
Mar 05, 2007 | 22.53 | 23.01 | 22.45 | 22.63 | 12,992,399 | -0.11(-0.48%) |
Mar 02, 2007 | 22.99 | 23.04 | 22.73 | 22.74 | 13,360,826 | -0.29(-1.28%) |
Mar 01, 2007 | 22.98 | 23.14 | 22.38 | 23.03 | 14,664,952 | -0.06(-0.25%) |
Feb 28, 2007 | 23.15 | 23.44 | 22.99 | 23.09 | 13,500,829 | -0.06(-0.25%) |
Feb 27, 2007 | 23.59 | 23.60 | 22.61 | 23.15 | 19,185,574 | -0.65(-2.72%) |
Feb 26, 2007 | 23.75 | 23.95 | 23.66 | 23.80 | 10,038,893 | -0.07(-0.31%) |
Feb 23, 2007 | 23.96 | 24.01 | 23.72 | 23.87 | 10,494,235 | -0.03(-0.12%) |
Feb 22, 2007 | 24.25 | 24.35 | 23.78 | 23.90 | 11,817,936 | -0.40(-1.66%) |
Feb 21, 2007 | 24.05 | 24.39 | 23.96 | 24.31 | 10,898,461 | +0.19(+0.79%) |
Feb 20, 2007 | 23.92 | 24.14 | 23.85 | 24.11 | 10,850,977 | +0.06(+0.24%) |
Feb 16, 2007 | 24.01 | 24.21 | 23.84 | 24.06 | 12,043,655 | -0.13(-0.55%) |
Feb 15, 2007 | 24.07 | 24.48 | 23.95 | 24.19 | 17,280,908 | +0.14(+0.58%) |
Feb 14, 2007 | 23.58 | 24.05 | 23.43 | 24.05 | 18,460,974 | +0.46(+1.96%) |
Feb 13, 2007 | 23.73 | 23.85 | 23.43 | 23.59 | 34,523,840 | -0.29(-1.23%) |
Feb 12, 2007 | 24.11 | 24.19 | 23.81 | 23.88 | 16,885,992 | -0.31(-1.28%) |
Feb 09, 2007 | 24.38 | 24.44 | 24.09 | 24.19 | 14,647,111 | -0.15(-0.63%) |
Feb 08, 2007 | 24.50 | 24.53 | 24.14 | 24.34 | 11,912,496 | -0.09(-0.36%) |
Feb 07, 2007 | 24.40 | 24.53 | 24.06 | 24.43 | 9,466,322 | +0.01(+0.03%) |
Feb 06, 2007 | 24.50 | 24.51 | 24.23 | 24.42 | 10,299,401 | -0.05(-0.21%) |
Feb 05, 2007 | 24.40 | 24.53 | 24.25 | 24.48 | 10,055,178 | +0.08(+0.33%) |
Feb 02, 2007 | 24.66 | 24.66 | 24.29 | 24.39 | 18,740,938 | -0.07(-0.30%) |
Feb 01, 2007 | 24.62 | 24.68 | 24.25 | 24.47 | 22,670,818 | -0.26(-1.07%) |
Jan 31, 2007 | 24.38 | 24.78 | 24.29 | 24.73 | 19,285,576 | +0.44(+1.82%) |
Jan 30, 2007 | 24.18 | 24.50 | 24.14 | 24.29 | 11,541,468 | +0.26(+1.10%) |
Jan 29, 2007 | 24.19 | 24.27 | 23.98 | 24.03 | 7,424,102 | -0.21(-0.85%) |
Jan 26, 2007 | 24.08 | 24.33 | 23.91 | 24.23 | 16,667,562 | +0.16(+0.67%) |
Jan 25, 2007 | 24.15 | 24.31 | 24.02 | 24.07 | 17,475,742 | -0.08(-0.33%) |
Jan 24, 2007 | 24.44 | 24.67 | 24.13 | 24.15 | 21,505,078 | -0.29(-1.17%) |
Jan 23, 2007 | 24.11 | 24.53 | 24.05 | 24.44 | 17,190,022 | +0.16(+0.67%) |
Jan 22, 2007 | 24.25 | 24.44 | 24.14 | 24.28 | 19,894,704 | -0.18(-0.75%) |
Jan 19, 2007 | 24.09 | 24.53 | 23.92 | 24.46 | 37,061,460 | +0.49(+2.05%) |
Jan 18, 2007 | 23.98 | 23.99 | 23.65 | 23.97 | 25,072,092 | +0.10(+0.40%) |
Jan 17, 2007 | 23.52 | 23.98 | 23.45 | 23.87 | 28,737,204 | +0.51(+2.17%) |
Jan 16, 2007 | 23.37 | 23.61 | 23.25 | 23.37 | 19,378,368 | -0.11(-0.47%) |
Jan 12, 2007 | 23.17 | 23.51 | 22.99 | 23.48 | 13,685,867 | +0.32(+1.36%) |
Jan 11, 2007 | 22.96 | 23.20 | 22.74 | 23.16 | 14,297,036 | +0.14(+0.61%) |
Jan 10, 2007 | 22.78 | 23.06 | 22.52 | 23.02 | 13,978,390 | +0.23(+1.00%) |
Jan 09, 2007 | 23.03 | 23.13 | 22.60 | 22.79 | 19,119,586 | -0.25(-1.08%) |
Jan 08, 2007 | 23.16 | 23.20 | 22.60 | 23.04 | 19,304,488 | +0.13(+0.58%) |
Jan 05, 2007 | 22.79 | 22.97 | 22.56 | 22.91 | 14,717,589 | +0.12(+0.55%) |
Jan 04, 2007 | 22.94 | 22.95 | 22.53 | 22.78 | 12,881,088 | +0.12(+0.52%) |
Jan 03, 2007 | 22.75 | 23.07 | 22.39 | 22.67 | 14,146,284 | -0.05(-0.23%) |
Dec 29, 2006 | 22.92 | 23.07 | 22.61 | 22.72 | 5,823,116 | -0.25(-1.09%) |
Dec 28, 2006 | 22.96 | 23.02 | 22.76 | 22.97 | 6,440,271 | +0.02(+0.10%) |
Dec 27, 2006 | 23.00 | 23.08 | 22.78 | 22.95 | 7,132,939 | +0.03(+0.13%) |
Dec 26, 2006 | 22.92 | 23.12 | 22.79 | 22.92 | 6,463,401 | -0.05(-0.22%) |
Dec 22, 2006 | 23.22 | 23.39 | 22.84 | 22.97 | 12,106,922 | +0.24(+1.07%) |
Dec 21, 2006 | 22.22 | 22.92 | 22.02 | 22.73 | 19,183,534 | +0.74(+3.38%) |
Dec 20, 2006 | 21.96 | 22.20 | 21.87 | 21.98 | 15,769,584 | -0.05(-0.23%) |
Dec 19, 2006 | 22.11 | 22.11 | 21.64 | 22.03 | 27,088,734 | -0.02(-0.10%) |
Dec 18, 2006 | 22.49 | 22.54 | 21.76 | 22.06 | 57,687,744 | -0.37(-1.67%) |
Dec 15, 2006 | 22.60 | 23.11 | 22.42 | 22.43 | 18,857,404 | -0.15(-0.65%) |
Dec 14, 2006 | 22.32 | 22.81 | 22.28 | 22.58 | 16,531,641 | +0.30(+1.35%) |
Dec 13, 2006 | 22.23 | 22.41 | 22.09 | 22.28 | 9,384,687 | +0.13(+0.60%) |
Dec 12, 2006 | 22.27 | 22.37 | 22.00 | 22.15 | 13,451,712 | +0.01(+0.07%) |
Dec 11, 2006 | 22.23 | 22.31 | 21.99 | 22.13 | 12,475,229 | -0.09(-0.40%) |
Dec 08, 2006 | 22.01 | 22.28 | 21.98 | 22.22 | 7,752,952 | +0.16(+0.73%) |
Dec 07, 2006 | 22.20 | 22.41 | 22.03 | 22.06 | 13,097,827 | -0.02(-0.10%) |
Dec 06, 2006 | 21.96 | 22.44 | 21.80 | 22.08 | 22,086,316 | +0.32(+1.45%) |
Dec 05, 2006 | 21.59 | 21.83 | 21.54 | 21.76 | 14,395,541 | +0.26(+1.20%) |
Dec 04, 2006 | 21.06 | 21.54 | 21.06 | 21.51 | 19,461,226 | +0.43(+2.06%) |
Dec 01, 2006 | 20.97 | 21.26 | 20.93 | 21.07 | 17,230,976 | -0.07(-0.35%) |
Nov 30, 2006 | 21.26 | 21.30 | 20.87 | 21.15 | 21,398,274 | +0.18(+0.84%) |
Nov 29, 2006 | 20.45 | 20.98 | 20.36 | 20.97 | 29,685,796 | +0.71(+3.48%) |
Nov 28, 2006 | 19.93 | 20.27 | 19.91 | 20.26 | 24,437,386 | +0.28(+1.40%) |
Nov 27, 2006 | 20.56 | 20.56 | 19.96 | 19.98 | 29,054,762 | -0.57(-2.79%) |
Nov 24, 2006 | 20.43 | 20.59 | 20.41 | 20.56 | 5,421,883 | -0.02(-0.11%) |
Nov 22, 2006 | 20.62 | 20.70 | 20.48 | 20.58 | 18,330,182 | -0.06(-0.28%) |
Nov 21, 2006 | 20.92 | 20.95 | 20.40 | 20.64 | 25,818,094 | -0.27(-1.30%) |
Nov 20, 2006 | 21.31 | 21.32 | 20.59 | 20.91 | 35,198,428 | -0.46(-2.13%) |
Nov 17, 2006 | 21.76 | 21.76 | 21.15 | 21.37 | 27,608,880 | -0.40(-1.82%) |
Nov 16, 2006 | 21.65 | 21.84 | 21.60 | 21.76 | 20,500,568 | +0.14(+0.65%) |
Nov 15, 2006 | 21.35 | 21.69 | 21.31 | 21.62 | 28,269,848 | +0.37(+1.73%) |
Nov 14, 2006 | 21.49 | 21.62 | 21.24 | 21.26 | 31,585,564 | -0.05(-0.24%) |
Nov 13, 2006 | 21.29 | 21.54 | 21.26 | 21.31 | 21,894,746 | +0.02(+0.10%) |
Nov 10, 2006 | 21.08 | 21.43 | 21.04 | 21.29 | 21,085,886 | +0.26(+1.22%) |
Nov 09, 2006 | 21.87 | 21.87 | 20.97 | 21.03 | 42,564,980 | -0.74(-3.41%) |
Nov 08, 2006 | 22.12 | 22.13 | 21.68 | 21.77 | 35,836,536 | -0.23(-1.04%) |
Nov 07, 2006 | 21.96 | 22.07 | 21.84 | 22.00 | 21,827,126 | +0.07(+0.30%) |
Nov 06, 2006 | 21.23 | 21.97 | 21.20 | 21.93 | 30,678,742 | +0.77(+3.65%) |
Nov 03, 2006 | 21.39 | 21.54 | 21.08 | 21.16 | 27,080,162 | -0.05(-0.24%) |
Nov 02, 2006 | 21.54 | 21.68 | 21.03 | 21.21 | 50,665,828 | -0.15(-0.69%) |
Nov 01, 2006 | 22.05 | 21.87 | 21.04 | 21.36 | 87,561,712 | -1.71(-7.39%) |
Oct 31, 2006 | 23.46 | 23.50 | 23.04 | 23.06 | 11,010,164 | -0.26(-1.10%) |
Oct 30, 2006 | 23.06 | 23.42 | 22.99 | 23.32 | 7,123,279 | +0.39(+1.70%) |
Oct 27, 2006 | 23.04 | 23.15 | 22.83 | 22.93 | 6,202,307 | -0.11(-0.48%) |
Oct 26, 2006 | 22.65 | 23.06 | 22.39 | 23.04 | 8,543,717 | +0.35(+1.55%) |
Oct 25, 2006 | 23.01 | 23.28 | 22.51 | 22.69 | 10,996,830 | -0.41(-1.78%) |
Oct 24, 2006 | 23.02 | 23.54 | 22.86 | 23.10 | 8,434,327 | +0.10(+0.42%) |
Oct 23, 2006 | 22.49 | 23.12 | 22.49 | 23.00 | 9,541,698 | +0.45(+1.99%) |
Oct 20, 2006 | 22.89 | 22.89 | 22.45 | 22.56 | 8,769,436 | -0.34(-1.48%) |
Oct 19, 2006 | 22.62 | 22.97 | 22.42 | 22.89 | 12,906,258 | -0.18(-0.76%) |
Oct 18, 2006 | 22.97 | 23.23 | 22.89 | 23.07 | 8,607,936 | +0.19(+0.84%) |
Oct 17, 2006 | 23.03 | 23.03 | 22.75 | 22.88 | 8,697,870 | -0.09(-0.38%) |
Oct 16, 2006 | 22.97 | 23.01 | 22.67 | 22.97 | 13,956,076 | +0.12(+0.51%) |
Oct 13, 2006 | 23.15 | 23.31 | 22.81 | 22.85 | 12,982,995 | -0.30(-1.30%) |
Oct 12, 2006 | 23.14 | 23.65 | 23.01 | 23.15 | 25,651,288 | +0.25(+1.09%) |
Oct 11, 2006 | 21.98 | 22.96 | 21.76 | 22.90 | 26,745,870 | +1.06(+4.85%) |
Oct 10, 2006 | 22.56 | 22.67 | 21.75 | 21.84 | 40,968,344 | +0.00(+0.00%) |
Oct 09, 2006 | 21.45 | 21.85 | 21.17 | 21.84 | 26,260,962 | +0.29(+1.36%) |
Oct 06, 2006 | 22.70 | 22.70 | 20.93 | 21.55 | 62,753,840 | -1.18(-5.21%) |
Oct 05, 2006 | 23.47 | 23.48 | 21.98 | 22.73 | 41,530,400 | -0.90(-3.79%) |
Oct 04, 2006 | 23.20 | 23.67 | 23.15 | 23.63 | 9,033,388 | +0.29(+1.26%) |
Oct 03, 2006 | 23.39 | 23.45 | 23.20 | 23.34 | 9,577,209 | -0.12(-0.53%) |
Oct 02, 2006 | 23.53 | 23.71 | 23.25 | 23.46 | 7,569,275 | -0.15(-0.62%) |
Sep 29, 2006 | 23.70 | 23.89 | 23.56 | 23.61 | 7,838,532 | -0.12(-0.50%) |
Sep 28, 2006 | 23.77 | 23.98 | 23.49 | 23.73 | 8,375,822 | -0.05(-0.22%) |
Sep 27, 2006 | 23.37 | 24.09 | 23.34 | 23.78 | 16,069,046 | +0.51(+2.21%) |
Sep 26, 2006 | 23.15 | 23.49 | 23.04 | 23.26 | 21,993,524 | +0.40(+1.77%) |
Sep 25, 2006 | 24.09 | 24.28 | 22.49 | 22.86 | 28,406,040 | -1.42(-5.84%) |
Sep 22, 2006 | 24.07 | 24.44 | 23.79 | 24.28 | 21,623,720 | +0.41(+1.72%) |
Sep 21, 2006 | 25.47 | 25.47 | 23.10 | 23.86 | 58,122,856 | -2.18(-8.35%) |
Sep 20, 2006 | 25.72 | 26.09 | 25.64 | 26.04 | 4,159,135 | +0.47(+1.84%) |
Sep 19, 2006 | 25.65 | 25.72 | 25.31 | 25.57 | 3,966,342 | +0.05(+0.20%) |
Sep 18, 2006 | 25.67 | 25.78 | 25.50 | 25.52 | 4,385,534 | -0.01(-0.06%) |
Sep 15, 2006 | 25.98 | 26.17 | 25.50 | 25.53 | 6,461,769 | -0.29(-1.11%) |
Sep 14, 2006 | 25.45 | 26.03 | 25.40 | 25.82 | 6,581,635 | +0.20(+0.77%) |
Sep 13, 2006 | 26.31 | 26.47 | 25.56 | 25.62 | 10,449,744 | -0.80(-3.03%) |
Sep 12, 2006 | 26.55 | 26.56 | 26.33 | 26.42 | 6,860,552 | +0.07(+0.25%) |
Sep 11, 2006 | 26.14 | 26.55 | 26.01 | 26.36 | 6,651,704 | +0.26(+1.01%) |
Sep 08, 2006 | 26.19 | 26.19 | 25.76 | 26.09 | 4,786,223 | +0.29(+1.11%) |
Sep 07, 2006 | 25.48 | 26.13 | 25.25 | 25.81 | 9,109,308 | +0.32(+1.27%) |
Sep 06, 2006 | 25.34 | 25.57 | 25.30 | 25.48 | 5,558,348 | +0.14(+0.55%) |
Sep 05, 2006 | 25.28 | 25.50 | 25.20 | 25.34 | 6,750,890 | +0.38(+1.53%) |
Sep 01, 2006 | 24.83 | 25.06 | 24.72 | 24.96 | 4,091,242 | +0.30(+1.22%) |
Aug 31, 2006 | 24.95 | 24.95 | 24.49 | 24.66 | 6,620,547 | -0.29(-1.18%) |
Aug 30, 2006 | 24.86 | 25.06 | 24.73 | 24.95 | 4,959,016 | +0.20(+0.80%) |
Aug 29, 2006 | 24.62 | 24.97 | 24.39 | 24.75 | 6,468,707 | +0.15(+0.63%) |
Aug 28, 2006 | 24.23 | 24.72 | 24.23 | 24.60 | 3,696,268 | +0.37(+1.55%) |
Aug 25, 2006 | 24.22 | 24.41 | 23.95 | 24.23 | 4,322,540 | +0.04(+0.18%) |
Aug 24, 2006 | 24.20 | 24.30 | 23.82 | 24.18 | 4,478,870 | -0.04(-0.18%) |
Aug 23, 2006 | 24.25 | 24.32 | 23.92 | 24.23 | 5,574,675 | -0.03(-0.12%) |
Aug 22, 2006 | 24.64 | 24.72 | 24.23 | 24.25 | 6,308,160 | -0.48(-1.93%) |
Aug 21, 2006 | 24.72 | 24.89 | 24.61 | 24.73 | 3,765,521 | -0.16(-0.65%) |
Aug 18, 2006 | 25.28 | 25.33 | 24.65 | 24.89 | 5,057,249 | -0.37(-1.48%) |
Aug 17, 2006 | 25.30 | 25.64 | 25.25 | 25.27 | 6,233,600 | -0.02(-0.09%) |
Aug 16, 2006 | 25.65 | 25.72 | 25.23 | 25.29 | 6,161,898 | -0.36(-1.40%) |
Aug 15, 2006 | 25.21 | 25.70 | 25.21 | 25.65 | 4,196,007 | +0.46(+1.84%) |
Aug 14, 2006 | 25.14 | 25.53 | 25.05 | 25.19 | 5,252,627 | +0.22(+0.88%) |
Aug 11, 2006 | 24.81 | 25.11 | 24.64 | 24.97 | 4,422,270 | +0.12(+0.50%) |
Aug 10, 2006 | 24.39 | 24.88 | 24.39 | 24.84 | 4,378,051 | +0.46(+1.87%) |
Aug 09, 2006 | 24.97 | 24.99 | 24.32 | 24.39 | 4,541,320 | -0.53(-2.12%) |
Aug 08, 2006 | 24.77 | 25.14 | 24.77 | 24.92 | 8,600,589 | +0.31(+1.25%) |
Aug 07, 2006 | 24.99 | 25.17 | 24.45 | 24.61 | 4,992,214 | -0.24(-0.95%) |
Aug 04, 2006 | 24.73 | 24.98 | 24.48 | 24.84 | 7,033,617 | -0.07(-0.29%) |
Aug 03, 2006 | 24.25 | 25.20 | 24.07 | 24.92 | 13,228,442 | +0.52(+2.14%) |
Aug 02, 2006 | 24.41 | 24.45 | 24.16 | 24.39 | 7,368,590 | +0.29(+1.19%) |
Aug 01, 2006 | 24.14 | 24.17 | 23.89 | 24.11 | 5,128,135 | +0.06(+0.24%) |
Jul 31, 2006 | 24.03 | 24.21 | 23.72 | 24.05 | 5,845,565 | +0.10(+0.40%) |
Jul 28, 2006 | 24.25 | 24.48 | 23.84 | 23.95 | 6,932,255 | -0.29(-1.21%) |
Jul 27, 2006 | 24.27 | 24.65 | 24.21 | 24.25 | 5,589,641 | -0.01(-0.03%) |
Jul 26, 2006 | 24.33 | 24.40 | 24.14 | 24.25 | 6,629,799 | -0.09(-0.36%) |
Jul 25, 2006 | 24.01 | 24.45 | 23.79 | 24.34 | 4,924,729 | +0.34(+1.41%) |
Jul 24, 2006 | 23.52 | 24.05 | 23.48 | 24.00 | 4,870,442 | +0.49(+2.09%) |
Jul 21, 2006 | 23.69 | 23.75 | 23.48 | 23.51 | 5,185,551 | -0.04(-0.19%) |
Jul 20, 2006 | 23.64 | 23.89 | 23.47 | 23.56 | 5,336,847 | -0.01(-0.06%) |
Jul 19, 2006 | 23.20 | 23.72 | 23.11 | 23.57 | 6,823,001 | +0.51(+2.20%) |
Jul 18, 2006 | 23.19 | 23.37 | 22.68 | 23.06 | 20,105,866 | -0.20(-0.85%) |
Jul 17, 2006 | 23.29 | 23.80 | 23.18 | 23.26 | 5,813,864 | -0.02(-0.09%) |
Jul 14, 2006 | 23.48 | 23.67 | 23.21 | 23.28 | 7,430,088 | -0.30(-1.28%) |
Jul 13, 2006 | 23.45 | 24.01 | 23.30 | 23.59 | 9,300,196 | +0.07(+0.28%) |
Jul 12, 2006 | 23.52 | 23.85 | 23.42 | 23.52 | 9,168,356 | +0.01(+0.06%) |
Jul 11, 2006 | 22.92 | 23.51 | 22.76 | 23.50 | 8,219,221 | +0.49(+2.14%) |
Jul 10, 2006 | 22.78 | 23.37 | 22.61 | 23.01 | 8,461,539 | +0.62(+2.79%) |
Jul 07, 2006 | 22.02 | 22.49 | 21.94 | 22.39 | 3,591,776 | +0.26(+1.20%) |
Jul 06, 2006 | 22.23 | 22.27 | 21.99 | 22.12 | 3,905,660 | -0.11(-0.50%) |
Jul 05, 2006 | 22.23 | 22.54 | 22.17 | 22.23 | 3,621,573 | -0.26(-1.14%) |
Jul 03, 2006 | 22.56 | 22.57 | 22.31 | 22.49 | 2,385,492 | -0.07(-0.33%) |
Jun 30, 2006 | 22.41 | 22.82 | 22.34 | 22.56 | 7,340,563 | +0.18(+0.82%) |
Jun 29, 2006 | 21.94 | 22.42 | 21.68 | 22.38 | 7,973,093 | +0.62(+2.87%) |
Jun 28, 2006 | 21.65 | 22.03 | 21.65 | 21.76 | 6,241,628 | +0.26(+1.20%) |
Jun 27, 2006 | 21.83 | 22.16 | 21.48 | 21.50 | 4,927,859 | -0.43(-1.94%) |
Jun 26, 2006 | 21.47 | 21.96 | 21.47 | 21.92 | 3,374,901 | +0.46(+2.16%) |
Jun 23, 2006 | 21.57 | 21.81 | 21.45 | 21.46 | 3,694,363 | -0.24(-1.12%) |
Jun 22, 2006 | 21.94 | 21.94 | 21.45 | 21.70 | 7,238,247 | -0.17(-0.77%) |
Jun 21, 2006 | 22.16 | 22.26 | 21.83 | 21.87 | 4,953,437 | -0.24(-1.06%) |
Jun 20, 2006 | 21.81 | 22.25 | 21.79 | 22.11 | 5,359,024 | +0.24(+1.11%) |
Jun 19, 2006 | 22.22 | 22.34 | 21.75 | 21.87 | 4,080,494 | -0.32(-1.46%) |
Jun 16, 2006 | 21.98 | 22.39 | 21.98 | 22.19 | 7,494,443 | +0.17(+0.77%) |
Jun 15, 2006 | 21.59 | 22.12 | 21.45 | 22.02 | 6,344,487 | +0.49(+2.25%) |
Jun 14, 2006 | 21.20 | 21.55 | 21.15 | 21.54 | 5,977,405 | +0.24(+1.14%) |
Jun 13, 2006 | 21.20 | 21.41 | 20.97 | 21.29 | 9,267,406 | +0.01(+0.07%) |
Jun 12, 2006 | 21.55 | 21.60 | 21.27 | 21.28 | 7,165,593 | -0.19(-0.89%) |
Jun 09, 2006 | 21.63 | 21.81 | 21.24 | 21.47 | 5,756,856 | -0.16(-0.75%) |
Jun 08, 2006 | 21.04 | 21.63 | 20.87 | 21.63 | 8,624,671 | +0.62(+2.94%) |
Jun 07, 2006 | 20.86 | 21.51 | 20.84 | 21.01 | 6,373,467 | +0.18(+0.88%) |
Jun 06, 2006 | 21.28 | 21.29 | 20.74 | 20.83 | 6,263,941 | -0.35(-1.63%) |
Jun 05, 2006 | 21.54 | 21.54 | 21.01 | 21.17 | 5,873,593 | -0.32(-1.47%) |
Jun 02, 2006 | 21.24 | 21.54 | 21.17 | 21.49 | 7,049,536 | +0.49(+2.34%) |
Jun 01, 2006 | 20.76 | 21.03 | 20.73 | 21.00 | 5,291,812 | +0.49(+2.40%) |
May 31, 2006 | 20.54 | 20.58 | 20.37 | 20.51 | 7,520,022 | +0.15(+0.76%) |
May 30, 2006 | 20.90 | 20.92 | 20.34 | 20.35 | 5,463,244 | -0.66(-3.15%) |
May 26, 2006 | 21.17 | 21.17 | 20.80 | 21.01 | 3,927,974 | -0.08(-0.38%) |
May 25, 2006 | 20.76 | 21.15 | 20.74 | 21.09 | 8,074,864 | +0.43(+2.06%) |
May 24, 2006 | 20.90 | 20.90 | 20.22 | 20.67 | 10,921,999 | -0.47(-2.23%) |
May 23, 2006 | 21.31 | 22.20 | 21.13 | 21.14 | 8,940,869 | +0.45(+2.17%) |
May 22, 2006 | 21.02 | 21.13 | 20.69 | 20.69 | 5,775,360 | -0.35(-1.64%) |
May 19, 2006 | 21.01 | 21.30 | 20.85 | 21.04 | 8,211,601 | +0.01(+0.07%) |
May 18, 2006 | 21.22 | 21.34 | 21.01 | 21.02 | 5,193,034 | -0.20(-0.94%) |
May 17, 2006 | 21.26 | 21.49 | 21.07 | 21.22 | 5,590,730 | -0.23(-1.06%) |
May 16, 2006 | 21.87 | 21.90 | 21.42 | 21.45 | 5,221,606 | -0.31(-1.42%) |
May 15, 2006 | 21.44 | 21.81 | 21.34 | 21.76 | 4,924,049 | +0.25(+1.16%) |
May 12, 2006 | 21.97 | 22.07 | 21.30 | 21.51 | 5,532,497 | -0.46(-2.08%) |
May 11, 2006 | 22.34 | 22.34 | 21.87 | 21.96 | 3,765,657 | -0.40(-1.78%) |
May 10, 2006 | 22.49 | 22.49 | 22.09 | 22.36 | 4,187,027 | -0.20(-0.88%) |
May 09, 2006 | 22.51 | 22.68 | 22.47 | 22.56 | 3,194,217 | -0.08(-0.36%) |
May 08, 2006 | 22.83 | 22.92 | 22.46 | 22.64 | 5,156,435 | -0.12(-0.52%) |
May 05, 2006 | 22.41 | 22.80 | 22.28 | 22.76 | 5,000,785 | +0.50(+2.25%) |
May 04, 2006 | 22.58 | 22.59 | 22.05 | 22.26 | 6,285,846 | +0.21(+0.93%) |
May 03, 2006 | 22.22 | 22.39 | 21.91 | 22.05 | 5,006,636 | -0.10(-0.43%) |
May 02, 2006 | 22.05 | 22.22 | 21.90 | 22.15 | 4,688,398 | +0.19(+0.87%) |
May 01, 2006 | 21.84 | 22.42 | 21.84 | 21.95 | 7,024,774 | +0.11(+0.50%) |
Apr 28, 2006 | 21.84 | 22.01 | 21.68 | 21.84 | 4,417,236 | +0.01(+0.03%) |
Apr 27, 2006 | 21.14 | 22.03 | 21.14 | 21.84 | 7,758,394 | +0.26(+1.23%) |
Apr 26, 2006 | 21.29 | 21.72 | 21.25 | 21.57 | 8,481,539 | +0.32(+1.52%) |
Apr 25, 2006 | 21.44 | 21.59 | 21.13 | 21.25 | 8,037,720 | -0.26(-1.23%) |
Apr 24, 2006 | 21.59 | 21.70 | 21.35 | 21.51 | 5,857,402 | -0.08(-0.37%) |
Apr 21, 2006 | 21.83 | 21.87 | 21.34 | 21.59 | 6,578,914 | -0.24(-1.08%) |
Apr 20, 2006 | 22.01 | 22.05 | 21.79 | 21.83 | 6,652,521 | -0.21(-0.97%) |
Apr 19, 2006 | 22.34 | 22.42 | 21.99 | 22.04 | 5,891,552 | -0.34(-1.51%) |
Apr 18, 2006 | 22.31 | 22.67 | 22.26 | 22.38 | 3,846,339 | +0.11(+0.50%) |
Apr 17, 2006 | 22.44 | 22.49 | 21.95 | 22.27 | 2,877,203 | -0.27(-1.21%) |
Apr 13, 2006 | 22.19 | 22.80 | 21.82 | 22.54 | 3,525,244 | +0.35(+1.59%) |
Apr 12, 2006 | 22.17 | 22.48 | 22.16 | 22.19 | 4,041,173 | -0.09(-0.40%) |
Apr 11, 2006 | 22.66 | 22.78 | 22.22 | 22.28 | 5,125,142 | -0.39(-1.72%) |
Apr 10, 2006 | 22.89 | 22.92 | 22.57 | 22.67 | 4,580,096 | -0.25(-1.09%) |
Apr 07, 2006 | 22.93 | 23.44 | 22.67 | 22.92 | 7,313,351 | -0.05(-0.22%) |
Apr 06, 2006 | 22.40 | 22.99 | 22.20 | 22.97 | 10,407,294 | +1.15(+5.25%) |
Apr 05, 2006 | 21.94 | 22.10 | 21.81 | 21.82 | 3,995,186 | -0.06(-0.27%) |
Apr 04, 2006 | 21.64 | 21.91 | 21.62 | 21.88 | 3,961,580 | +0.20(+0.92%) |