Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.37 | 24.63 | 24.31 | 24.55 | 1,774,514 | +0.08(+0.34%) |
Jan 30, 2007 | 24.28 | 24.46 | 24.19 | 24.46 | 2,494,458 | +0.19(+0.77%) |
Jan 29, 2007 | 24.44 | 24.50 | 24.28 | 24.28 | 2,585,267 | -0.16(-0.66%) |
Jan 26, 2007 | 24.32 | 24.50 | 24.25 | 24.44 | 1,712,937 | +0.10(+0.40%) |
Jan 25, 2007 | 24.42 | 24.47 | 24.30 | 24.34 | 2,792,542 | -0.08(-0.32%) |
Jan 24, 2007 | 24.31 | 24.45 | 24.25 | 24.42 | 2,343,472 | +0.12(+0.50%) |
Jan 23, 2007 | 24.16 | 24.34 | 24.05 | 24.30 | 2,932,177 | +0.12(+0.48%) |
Jan 22, 2007 | 24.29 | 24.43 | 24.06 | 24.18 | 2,020,507 | -0.18(-0.74%) |
Jan 19, 2007 | 24.28 | 24.55 | 24.08 | 24.36 | 3,109,598 | +0.27(+1.12%) |
Jan 18, 2007 | 23.81 | 24.35 | 23.79 | 24.09 | 2,831,416 | -0.02(-0.08%) |
Jan 17, 2007 | 24.17 | 24.21 | 24.04 | 24.11 | 1,731,597 | -0.03(-0.11%) |
Jan 16, 2007 | 24.15 | 24.20 | 24.02 | 24.14 | 1,650,739 | -0.04(-0.16%) |
Jan 12, 2007 | 24.21 | 24.28 | 24.13 | 24.17 | 1,399,925 | -0.03(-0.13%) |
Jan 11, 2007 | 24.26 | 24.30 | 24.08 | 24.21 | 1,601,914 | +0.03(+0.11%) |
Jan 10, 2007 | 24.18 | 24.31 | 24.14 | 24.18 | 1,960,953 | -0.13(-0.56%) |
Jan 09, 2007 | 24.32 | 24.41 | 24.10 | 24.32 | 2,914,140 | +0.12(+0.51%) |
Jan 08, 2007 | 23.99 | 24.23 | 23.88 | 24.19 | 2,468,490 | +0.19(+0.80%) |
Jan 05, 2007 | 24.28 | 24.28 | 23.92 | 24.00 | 2,427,439 | -0.28(-1.14%) |
Jan 04, 2007 | 24.41 | 24.45 | 24.26 | 24.28 | 2,504,254 | -0.18(-0.74%) |
Jan 03, 2007 | 24.30 | 24.62 | 24.30 | 24.46 | 3,035,115 | +0.00(+0.00%) |
Dec 29, 2006 | 24.61 | 24.64 | 24.43 | 24.46 | 1,332,596 | -0.20(-0.81%) |
Dec 28, 2006 | 24.76 | 24.81 | 24.65 | 24.66 | 973,557 | -0.17(-0.67%) |
Dec 27, 2006 | 24.70 | 24.84 | 24.65 | 24.82 | 2,141,638 | +0.24(+0.99%) |
Dec 26, 2006 | 24.18 | 24.61 | 24.14 | 24.58 | 1,900,776 | +0.33(+1.38%) |
Dec 22, 2006 | 24.36 | 24.37 | 24.15 | 24.25 | 2,306,153 | -0.03(-0.11%) |
Dec 21, 2006 | 24.36 | 24.37 | 24.17 | 24.27 | 2,607,969 | -0.09(-0.37%) |
Dec 20, 2006 | 24.19 | 24.40 | 24.18 | 24.36 | 2,741,384 | +0.15(+0.61%) |
Dec 19, 2006 | 24.17 | 24.28 | 24.13 | 24.21 | 2,914,762 | +0.05(+0.19%) |
Dec 18, 2006 | 24.38 | 24.38 | 24.12 | 24.17 | 2,377,992 | -0.18(-0.74%) |
Dec 15, 2006 | 24.05 | 24.37 | 23.99 | 24.35 | 5,073,661 | +0.37(+1.56%) |
Dec 14, 2006 | 23.64 | 24.05 | 23.63 | 23.98 | 3,292,771 | +0.26(+1.08%) |
Dec 13, 2006 | 23.61 | 23.76 | 23.58 | 23.72 | 4,084,865 | +0.05(+0.19%) |
Dec 12, 2006 | 23.42 | 23.74 | 23.38 | 23.67 | 3,632,684 | +0.24(+1.04%) |
Dec 11, 2006 | 23.38 | 23.47 | 23.09 | 23.43 | 3,027,030 | +0.32(+1.39%) |
Dec 08, 2006 | 23.15 | 23.17 | 22.98 | 23.11 | 2,049,274 | -0.12(-0.53%) |
Dec 07, 2006 | 23.29 | 23.35 | 23.15 | 23.23 | 1,764,251 | -0.07(-0.30%) |
Dec 06, 2006 | 23.27 | 23.38 | 23.14 | 23.30 | 2,563,187 | -0.04(-0.19%) |
Dec 05, 2006 | 23.33 | 23.39 | 23.24 | 23.34 | 1,781,200 | -0.01(-0.03%) |
Dec 04, 2006 | 23.30 | 23.38 | 23.23 | 23.35 | 2,155,011 | +0.12(+0.50%) |
Dec 01, 2006 | 23.13 | 23.34 | 23.04 | 23.24 | 2,269,922 | +0.02(+0.08%) |
Nov 30, 2006 | 23.36 | 23.36 | 23.09 | 23.22 | 1,581,855 | -0.17(-0.72%) |
Nov 29, 2006 | 23.25 | 23.42 | 23.18 | 23.38 | 1,509,394 | +0.18(+0.78%) |
Nov 28, 2006 | 23.24 | 23.24 | 23.06 | 23.20 | 1,500,220 | -0.01(-0.03%) |
Nov 27, 2006 | 23.33 | 23.38 | 23.18 | 23.21 | 2,872,312 | -0.20(-0.85%) |
Nov 24, 2006 | 23.52 | 23.63 | 23.41 | 23.41 | 708,748 | -0.39(-1.65%) |
Nov 22, 2006 | 23.73 | 23.85 | 23.69 | 23.80 | 1,667,533 | +0.01(+0.03%) |
Nov 21, 2006 | 23.84 | 23.85 | 23.74 | 23.79 | 2,036,834 | -0.01(-0.03%) |
Nov 20, 2006 | 23.76 | 23.83 | 23.67 | 23.80 | 1,392,306 | +0.08(+0.32%) |
Nov 17, 2006 | 23.81 | 23.87 | 23.69 | 23.72 | 1,625,705 | -0.21(-0.86%) |
Nov 16, 2006 | 23.72 | 23.98 | 23.69 | 23.93 | 1,633,324 | +0.28(+1.20%) |
Nov 15, 2006 | 23.70 | 23.78 | 23.62 | 23.65 | 1,763,473 | -0.06(-0.27%) |
Nov 14, 2006 | 23.87 | 23.91 | 23.55 | 23.71 | 3,348,283 | -0.08(-0.35%) |
Nov 13, 2006 | 23.72 | 23.91 | 23.69 | 23.79 | 2,364,463 | -0.01(-0.03%) |
Nov 10, 2006 | 23.68 | 23.83 | 23.66 | 23.80 | 3,115,817 | +0.19(+0.82%) |
Nov 09, 2006 | 23.83 | 23.87 | 23.61 | 23.61 | 1,667,377 | -0.23(-0.94%) |
Nov 08, 2006 | 23.65 | 23.85 | 23.65 | 23.83 | 2,229,649 | +0.02(+0.08%) |
Nov 07, 2006 | 23.22 | 23.81 | 23.22 | 23.81 | 2,646,999 | +0.06(+0.27%) |
Nov 06, 2006 | 23.70 | 23.81 | 23.62 | 23.75 | 2,266,501 | +0.13(+0.54%) |
Nov 03, 2006 | 23.79 | 23.85 | 23.60 | 23.62 | 1,665,978 | -0.14(-0.60%) |
Nov 02, 2006 | 23.79 | 23.87 | 23.70 | 23.76 | 2,292,625 | -0.19(-0.78%) |
Nov 01, 2006 | 23.89 | 24.06 | 23.88 | 23.95 | 4,135,090 | +0.06(+0.27%) |
Oct 31, 2006 | 23.96 | 24.05 | 23.86 | 23.88 | 3,221,088 | -0.08(-0.32%) |
Oct 30, 2006 | 23.99 | 24.09 | 23.96 | 23.96 | 2,852,719 | +0.02(+0.08%) |
Oct 27, 2006 | 24.08 | 24.09 | 23.94 | 23.94 | 2,732,988 | -0.24(-1.01%) |
Oct 26, 2006 | 24.17 | 24.24 | 24.07 | 24.19 | 2,472,533 | +0.02(+0.08%) |
Oct 25, 2006 | 24.26 | 24.28 | 24.09 | 24.17 | 3,194,654 | +0.01(+0.05%) |
Oct 24, 2006 | 24.31 | 24.35 | 24.11 | 24.16 | 2,807,626 | -0.22(-0.90%) |
Oct 23, 2006 | 23.99 | 24.39 | 23.98 | 24.37 | 3,256,074 | +0.33(+1.36%) |
Oct 20, 2006 | 24.25 | 24.25 | 24.01 | 24.05 | 2,723,813 | -0.12(-0.51%) |
Oct 19, 2006 | 24.30 | 24.30 | 24.12 | 24.17 | 2,468,645 | -0.14(-0.56%) |
Oct 18, 2006 | 24.10 | 24.32 | 24.07 | 24.30 | 4,876,493 | +0.26(+1.10%) |
Oct 17, 2006 | 23.79 | 24.18 | 23.54 | 24.04 | 6,459,281 | +0.66(+2.83%) |
Oct 16, 2006 | 23.68 | 23.72 | 23.27 | 23.38 | 5,100,717 | -0.43(-1.81%) |
Oct 13, 2006 | 23.82 | 23.88 | 23.73 | 23.81 | 3,063,105 | -0.12(-0.51%) |
Oct 12, 2006 | 24.12 | 24.12 | 23.87 | 23.93 | 2,728,478 | -0.10(-0.43%) |
Oct 11, 2006 | 23.99 | 24.08 | 23.87 | 24.03 | 2,902,633 | +0.05(+0.19%) |
Oct 10, 2006 | 24.18 | 24.22 | 23.98 | 23.99 | 2,212,233 | -0.15(-0.64%) |
Oct 09, 2006 | 24.08 | 24.16 | 23.98 | 24.14 | 1,596,471 | +0.06(+0.24%) |
Oct 06, 2006 | 24.21 | 24.22 | 23.96 | 24.08 | 1,517,946 | -0.12(-0.50%) |
Oct 05, 2006 | 24.29 | 24.37 | 24.16 | 24.21 | 1,392,772 | -0.19(-0.79%) |
Oct 04, 2006 | 24.07 | 24.41 | 23.98 | 24.40 | 2,071,821 | +0.33(+1.36%) |
Oct 03, 2006 | 23.94 | 24.21 | 23.92 | 24.07 | 1,586,209 | +0.13(+0.54%) |
Oct 02, 2006 | 24.16 | 24.16 | 23.79 | 23.94 | 1,311,448 | -0.14(-0.56%) |
Sep 29, 2006 | 24.20 | 24.25 | 24.08 | 24.08 | 1,435,845 | -0.13(-0.53%) |
Sep 28, 2006 | 24.08 | 24.25 | 24.03 | 24.21 | 1,411,898 | +0.12(+0.48%) |
Sep 27, 2006 | 24.12 | 24.23 | 24.00 | 24.09 | 1,470,520 | +0.00(+0.00%) |
Sep 26, 2006 | 24.17 | 24.21 | 23.92 | 24.09 | 1,665,356 | -0.08(-0.35%) |
Sep 25, 2006 | 24.04 | 24.19 | 23.83 | 24.17 | 2,185,488 | +0.28(+1.18%) |
Sep 22, 2006 | 23.90 | 23.94 | 23.75 | 23.89 | 977,599 | -0.01(-0.03%) |
Sep 21, 2006 | 24.08 | 24.11 | 23.76 | 23.90 | 1,608,445 | -0.24(-0.99%) |
Sep 20, 2006 | 23.98 | 24.19 | 23.96 | 24.14 | 1,495,399 | +0.15(+0.64%) |
Sep 19, 2006 | 24.12 | 24.12 | 23.81 | 23.98 | 1,060,323 | -0.02(-0.08%) |
Sep 18, 2006 | 23.99 | 24.08 | 23.83 | 24.00 | 1,282,682 | +0.03(+0.13%) |
Sep 15, 2006 | 24.11 | 24.11 | 23.94 | 23.97 | 2,526,645 | +0.01(+0.05%) |
Sep 14, 2006 | 23.83 | 23.96 | 23.72 | 23.96 | 1,270,553 | +0.02(+0.08%) |
Sep 13, 2006 | 24.10 | 24.10 | 23.80 | 23.94 | 1,798,460 | -0.16(-0.67%) |
Sep 12, 2006 | 23.73 | 24.10 | 23.54 | 24.10 | 2,748,071 | +0.46(+1.93%) |
Sep 11, 2006 | 23.45 | 23.69 | 23.45 | 23.64 | 2,081,151 | +0.09(+0.38%) |
Sep 08, 2006 | 23.51 | 23.58 | 23.29 | 23.55 | 1,955,355 | +0.18(+0.77%) |
Sep 07, 2006 | 23.58 | 23.61 | 23.36 | 23.37 | 1,948,669 | -0.21(-0.90%) |
Sep 06, 2006 | 23.63 | 23.70 | 23.49 | 23.58 | 2,413,445 | -0.05(-0.22%) |
Sep 05, 2006 | 23.60 | 23.69 | 23.55 | 23.63 | 1,661,313 | +0.04(+0.16%) |
Sep 01, 2006 | 23.73 | 23.73 | 23.51 | 23.60 | 2,002,470 | -0.06(-0.27%) |
Aug 31, 2006 | 23.80 | 23.81 | 23.62 | 23.66 | 1,347,523 | -0.11(-0.46%) |
Aug 30, 2006 | 23.72 | 23.87 | 23.72 | 23.77 | 957,852 | +0.04(+0.16%) |
Aug 29, 2006 | 23.79 | 23.79 | 23.60 | 23.73 | 1,301,341 | -0.10(-0.41%) |
Aug 28, 2006 | 23.67 | 23.94 | 23.60 | 23.83 | 1,901,864 | +0.17(+0.71%) |
Aug 25, 2006 | 23.86 | 23.86 | 23.64 | 23.66 | 1,840,755 | -0.42(-1.76%) |
Aug 24, 2006 | 23.86 | 24.08 | 23.81 | 24.08 | 2,724,746 | +0.28(+1.16%) |
Aug 23, 2006 | 23.83 | 23.97 | 23.69 | 23.81 | 2,360,576 | -0.08(-0.35%) |
Aug 22, 2006 | 23.67 | 23.98 | 23.61 | 23.89 | 3,853,954 | +0.21(+0.87%) |
Aug 21, 2006 | 23.62 | 23.76 | 23.58 | 23.69 | 1,323,110 | -0.06(-0.27%) |
Aug 18, 2006 | 23.94 | 23.95 | 23.56 | 23.75 | 2,999,196 | -0.19(-0.78%) |
Aug 17, 2006 | 24.15 | 24.15 | 23.90 | 23.94 | 1,484,204 | -0.21(-0.88%) |
Aug 16, 2006 | 24.18 | 24.25 | 24.03 | 24.15 | 1,082,248 | +0.04(+0.19%) |
Aug 15, 2006 | 23.82 | 24.16 | 23.76 | 24.10 | 2,122,824 | +0.44(+1.88%) |
Aug 14, 2006 | 24.00 | 24.03 | 23.60 | 23.66 | 1,586,209 | -0.12(-0.49%) |
Aug 11, 2006 | 23.80 | 23.96 | 23.59 | 23.78 | 1,484,048 | -0.12(-0.48%) |
Aug 10, 2006 | 23.69 | 23.94 | 23.52 | 23.89 | 2,556,811 | +0.21(+0.87%) |
Aug 09, 2006 | 24.07 | 24.19 | 23.67 | 23.69 | 1,707,495 | -0.32(-1.34%) |
Aug 08, 2006 | 24.27 | 24.36 | 23.95 | 24.01 | 1,854,127 | -0.20(-0.82%) |
Aug 07, 2006 | 24.16 | 24.33 | 24.14 | 24.21 | 1,211,154 | -0.08(-0.34%) |
Aug 04, 2006 | 24.37 | 24.53 | 24.16 | 24.29 | 3,454,176 | -0.01(-0.05%) |
Aug 03, 2006 | 23.79 | 24.35 | 23.79 | 24.30 | 3,064,659 | +0.34(+1.42%) |
Aug 02, 2006 | 23.87 | 24.03 | 23.73 | 23.96 | 1,734,707 | +0.10(+0.40%) |
Aug 01, 2006 | 23.63 | 23.91 | 23.54 | 23.87 | 2,022,062 | +0.14(+0.57%) |
Jul 31, 2006 | 23.86 | 23.92 | 23.71 | 23.73 | 1,168,859 | -0.24(-1.02%) |
Jul 28, 2006 | 23.58 | 24.01 | 23.53 | 23.98 | 1,848,996 | +0.51(+2.19%) |
Jul 27, 2006 | 23.69 | 23.79 | 23.42 | 23.46 | 1,740,149 | -0.17(-0.71%) |
Jul 26, 2006 | 23.48 | 23.87 | 23.47 | 23.63 | 2,499,434 | +0.01(+0.03%) |
Jul 25, 2006 | 23.46 | 23.72 | 23.37 | 23.62 | 1,807,168 | +0.03(+0.14%) |
Jul 24, 2006 | 23.34 | 23.59 | 23.33 | 23.59 | 2,020,352 | +0.25(+1.07%) |
Jul 21, 2006 | 23.63 | 23.63 | 23.15 | 23.34 | 3,009,148 | -0.16(-0.68%) |
Jul 20, 2006 | 23.45 | 23.71 | 23.33 | 23.50 | 2,716,816 | -0.02(-0.08%) |
Jul 19, 2006 | 22.76 | 23.52 | 22.75 | 23.52 | 3,836,539 | +0.66(+2.90%) |
Jul 18, 2006 | 22.57 | 22.91 | 22.49 | 22.86 | 3,093,115 | +0.30(+1.31%) |
Jul 17, 2006 | 22.48 | 22.62 | 22.20 | 22.56 | 2,236,335 | +0.09(+0.40%) |
Jul 14, 2006 | 22.26 | 22.53 | 22.17 | 22.47 | 1,741,082 | +0.21(+0.92%) |
Jul 13, 2006 | 22.54 | 22.61 | 22.23 | 22.26 | 1,697,077 | -0.28(-1.23%) |
Jul 12, 2006 | 22.71 | 22.78 | 22.44 | 22.54 | 1,638,144 | -0.10(-0.45%) |
Jul 11, 2006 | 22.77 | 22.77 | 22.57 | 22.64 | 1,921,612 | -0.21(-0.90%) |
Jul 10, 2006 | 22.86 | 22.96 | 22.75 | 22.85 | 855,691 | +0.08(+0.34%) |
Jul 07, 2006 | 22.80 | 23.07 | 22.70 | 22.77 | 1,390,440 | -0.05(-0.23%) |
Jul 06, 2006 | 22.76 | 22.95 | 22.73 | 22.82 | 1,461,190 | +0.06(+0.25%) |
Jul 05, 2006 | 22.97 | 22.97 | 22.72 | 22.77 | 1,509,705 | -0.33(-1.45%) |
Jul 03, 2006 | 22.99 | 23.13 | 22.93 | 23.10 | 554,030 | +0.15(+0.67%) |
Jun 30, 2006 | 23.03 | 23.13 | 22.81 | 22.95 | 1,613,887 | -0.01(-0.03%) |
Jun 29, 2006 | 22.64 | 22.98 | 22.50 | 22.95 | 1,844,176 | +0.39(+1.74%) |
Jun 28, 2006 | 22.54 | 22.75 | 22.46 | 22.56 | 1,859,414 | +0.12(+0.52%) |
Jun 27, 2006 | 22.54 | 22.66 | 22.40 | 22.44 | 1,746,524 | -0.19(-0.82%) |
Jun 26, 2006 | 22.40 | 22.68 | 22.39 | 22.63 | 1,605,646 | +0.24(+1.06%) |
Jun 23, 2006 | 22.43 | 22.44 | 22.11 | 22.39 | 2,986,445 | -0.15(-0.68%) |
Jun 22, 2006 | 22.49 | 22.56 | 22.38 | 22.55 | 1,808,412 | -0.04(-0.17%) |
Jun 21, 2006 | 22.47 | 22.72 | 22.43 | 22.59 | 1,783,843 | +0.08(+0.34%) |
Jun 20, 2006 | 22.47 | 22.65 | 22.36 | 22.51 | 1,783,999 | +0.04(+0.17%) |
Jun 19, 2006 | 22.72 | 22.77 | 22.41 | 22.47 | 1,832,047 | -0.15(-0.65%) |
Jun 16, 2006 | 22.81 | 22.89 | 22.59 | 22.62 | 2,082,706 | -0.21(-0.93%) |
Jun 15, 2006 | 22.40 | 22.87 | 22.23 | 22.83 | 2,894,081 | +0.46(+2.04%) |
Jun 14, 2006 | 22.71 | 22.77 | 22.02 | 22.37 | 3,704,523 | -0.37(-1.64%) |
Jun 13, 2006 | 23.09 | 23.28 | 22.71 | 22.75 | 3,167,442 | -0.42(-1.80%) |
Jun 12, 2006 | 23.38 | 23.43 | 23.13 | 23.16 | 1,517,013 | -0.14(-0.58%) |
Jun 09, 2006 | 23.33 | 23.49 | 23.20 | 23.30 | 1,652,139 | -0.03(-0.14%) |
Jun 08, 2006 | 23.18 | 23.40 | 22.89 | 23.33 | 2,620,875 | +0.10(+0.44%) |
Jun 07, 2006 | 23.19 | 23.44 | 23.06 | 23.23 | 1,874,964 | +0.12(+0.50%) |
Jun 06, 2006 | 23.20 | 23.24 | 22.85 | 23.11 | 2,132,775 | +0.04(+0.20%) |
Jun 05, 2006 | 23.47 | 23.51 | 23.06 | 23.07 | 1,389,973 | -0.46(-1.94%) |
Jun 02, 2006 | 23.41 | 23.63 | 23.34 | 23.52 | 2,476,420 | +0.16(+0.69%) |
Jun 01, 2006 | 23.07 | 23.40 | 22.98 | 23.36 | 1,810,122 | +0.39(+1.71%) |
May 31, 2006 | 22.97 | 23.06 | 22.68 | 22.97 | 2,064,824 | +0.13(+0.59%) |
May 30, 2006 | 23.13 | 23.13 | 22.82 | 22.84 | 1,581,077 | -0.28(-1.22%) |
May 26, 2006 | 23.17 | 23.19 | 22.98 | 23.12 | 1,061,878 | +0.04(+0.20%) |
May 25, 2006 | 23.02 | 23.13 | 22.93 | 23.07 | 2,172,427 | -0.08(-0.36%) |
May 24, 2006 | 22.77 | 23.22 | 22.64 | 23.16 | 3,319,361 | +0.33(+1.44%) |
May 23, 2006 | 22.98 | 23.12 | 22.82 | 22.83 | 2,658,661 | -0.14(-0.59%) |
May 22, 2006 | 23.06 | 23.15 | 22.75 | 22.97 | 3,529,591 | -0.12(-0.50%) |
May 19, 2006 | 23.04 | 23.16 | 22.84 | 23.08 | 2,813,379 | +0.29(+1.27%) |
May 18, 2006 | 23.17 | 23.24 | 22.67 | 22.79 | 2,778,703 | -0.33(-1.42%) |
May 17, 2006 | 23.47 | 23.53 | 23.02 | 23.12 | 3,567,687 | -0.48(-2.02%) |
May 16, 2006 | 23.67 | 23.77 | 23.54 | 23.60 | 1,903,886 | -0.14(-0.57%) |
May 15, 2006 | 23.34 | 23.76 | 23.34 | 23.73 | 2,157,966 | +0.23(+0.96%) |
May 12, 2006 | 23.84 | 23.85 | 23.46 | 23.51 | 2,849,609 | -0.30(-1.24%) |
May 11, 2006 | 24.02 | 24.09 | 23.67 | 23.80 | 2,548,104 | -0.32(-1.33%) |
May 10, 2006 | 23.90 | 24.14 | 23.90 | 24.12 | 2,516,227 | +0.08(+0.35%) |
May 09, 2006 | 24.01 | 24.17 | 23.98 | 24.04 | 2,179,890 | -0.03(-0.13%) |
May 08, 2006 | 23.99 | 24.19 | 23.99 | 24.07 | 2,059,848 | +0.06(+0.27%) |
May 05, 2006 | 23.94 | 24.05 | 23.88 | 24.01 | 2,377,836 | +0.15(+0.65%) |
May 04, 2006 | 23.92 | 23.99 | 23.83 | 23.85 | 1,832,824 | -0.01(-0.03%) |
May 03, 2006 | 23.79 | 23.87 | 23.54 | 23.86 | 3,499,114 | +0.04(+0.16%) |
May 02, 2006 | 23.94 | 24.07 | 23.68 | 23.82 | 3,144,740 | -0.12(-0.51%) |
May 01, 2006 | 24.44 | 24.50 | 23.85 | 23.94 | 3,653,365 | -0.64(-2.59%) |
Apr 28, 2006 | 24.01 | 24.64 | 23.91 | 24.58 | 5,217,805 | +0.57(+2.38%) |
Apr 27, 2006 | 23.41 | 24.12 | 23.20 | 24.01 | 4,258,865 | +0.55(+2.33%) |
Apr 26, 2006 | 23.51 | 23.63 | 23.43 | 23.46 | 2,201,815 | +0.03(+0.14%) |
Apr 25, 2006 | 23.60 | 23.60 | 23.21 | 23.43 | 2,754,291 | +0.10(+0.41%) |
Apr 24, 2006 | 23.41 | 23.42 | 23.20 | 23.33 | 2,222,030 | -0.07(-0.30%) |
Apr 21, 2006 | 23.47 | 23.56 | 23.31 | 23.40 | 2,503,943 | +0.04(+0.17%) |
Apr 20, 2006 | 23.20 | 23.54 | 23.20 | 23.36 | 2,929,378 | +0.08(+0.36%) |
Apr 19, 2006 | 23.57 | 23.65 | 23.19 | 23.28 | 4,681,346 | -0.66(-2.77%) |
Apr 18, 2006 | 23.63 | 23.99 | 23.24 | 23.94 | 5,383,563 | +0.24(+1.00%) |
Apr 17, 2006 | 23.81 | 23.96 | 23.61 | 23.70 | 2,182,067 | -0.05(-0.22%) |
Apr 13, 2006 | 23.74 | 23.83 | 23.56 | 23.76 | 1,366,183 | +0.01(+0.05%) |
Apr 12, 2006 | 23.67 | 23.86 | 23.57 | 23.74 | 1,593,672 | +0.06(+0.24%) |
Apr 11, 2006 | 23.90 | 23.98 | 23.65 | 23.69 | 1,887,714 | -0.11(-0.46%) |
Apr 10, 2006 | 23.75 | 23.92 | 23.58 | 23.79 | 2,289,048 | +0.10(+0.41%) |
Apr 07, 2006 | 23.87 | 24.06 | 23.60 | 23.70 | 1,458,080 | -0.14(-0.57%) |
Apr 06, 2006 | 23.94 | 24.02 | 23.61 | 23.83 | 2,756,157 | -0.10(-0.43%) |
Apr 05, 2006 | 24.21 | 24.34 | 23.83 | 23.94 | 2,314,705 | -0.33(-1.38%) |
Apr 04, 2006 | 23.81 | 24.33 | 23.75 | 24.27 | 2,707,175 | +0.48(+2.00%) |
Apr 03, 2006 | 23.64 | 23.98 | 23.58 | 23.79 | 2,251,574 | +0.13(+0.54%) |
Mar 31, 2006 | 23.67 | 23.92 | 23.63 | 23.67 | 1,703,763 | -0.10(-0.43%) |
Mar 30, 2006 | 23.73 | 24.06 | 23.54 | 23.77 | 3,208,959 | +0.03(+0.14%) |
Mar 29, 2006 | 23.78 | 23.85 | 23.51 | 23.74 | 1,540,493 | +0.04(+0.19%) |
Mar 28, 2006 | 23.93 | 24.01 | 23.63 | 23.69 | 1,686,503 | -0.32(-1.31%) |
Mar 27, 2006 | 23.99 | 24.03 | 23.87 | 24.01 | 1,140,559 | +0.01(+0.05%) |
Mar 24, 2006 | 23.92 | 24.14 | 23.86 | 23.99 | 1,560,707 | -0.01(-0.03%) |
Mar 23, 2006 | 23.95 | 24.07 | 23.81 | 24.00 | 2,746,049 | -0.05(-0.21%) |
Mar 22, 2006 | 24.01 | 24.10 | 23.86 | 24.05 | 2,378,458 | +0.01(+0.03%) |
Mar 21, 2006 | 24.08 | 24.23 | 24.00 | 24.05 | 2,312,372 | -0.12(-0.48%) |
Mar 20, 2006 | 23.97 | 24.22 | 23.93 | 24.16 | 1,942,760 | +0.13(+0.54%) |
Mar 17, 2006 | 23.97 | 24.07 | 23.79 | 24.03 | 2,760,510 | +0.11(+0.46%) |
Mar 16, 2006 | 23.96 | 24.17 | 23.84 | 23.92 | 2,906,676 | -0.04(-0.16%) |
Mar 15, 2006 | 24.14 | 24.14 | 23.91 | 23.96 | 2,814,467 | -0.14(-0.56%) |
Mar 14, 2006 | 23.74 | 24.12 | 23.73 | 24.10 | 2,361,198 | +0.27(+1.13%) |
Mar 13, 2006 | 23.63 | 23.92 | 23.59 | 23.83 | 1,974,947 | +0.23(+0.95%) |
Mar 10, 2006 | 23.37 | 23.60 | 23.37 | 23.60 | 2,006,202 | +0.17(+0.74%) |
Mar 09, 2006 | 23.60 | 23.70 | 23.42 | 23.43 | 1,631,302 | -0.21(-0.90%) |
Mar 08, 2006 | 23.54 | 23.70 | 23.44 | 23.64 | 2,430,238 | +0.09(+0.38%) |
Mar 07, 2006 | 23.10 | 23.59 | 23.10 | 23.55 | 2,555,723 | +0.31(+1.33%) |
Mar 06, 2006 | 23.40 | 23.42 | 23.09 | 23.24 | 2,055,960 | -0.10(-0.44%) |
Mar 03, 2006 | 23.41 | 23.51 | 23.25 | 23.34 | 2,202,126 | -0.17(-0.74%) |
Mar 02, 2006 | 23.54 | 23.61 | 23.32 | 23.52 | 3,011,947 | -0.22(-0.92%) |
Mar 01, 2006 | 23.71 | 23.88 | 23.58 | 23.74 | 3,809,483 | -0.23(-0.97%) |
Feb 28, 2006 | 24.07 | 24.11 | 23.79 | 23.97 | 2,874,489 | -0.10(-0.40%) |
Feb 27, 2006 | 23.92 | 24.18 | 23.90 | 24.07 | 2,304,287 | +0.24(+1.03%) |
Feb 24, 2006 | 23.89 | 23.96 | 23.72 | 23.82 | 2,677,476 | -0.32(-1.33%) |
Feb 23, 2006 | 24.10 | 24.21 | 23.84 | 24.14 | 2,241,933 | -0.03(-0.11%) |
Feb 22, 2006 | 23.70 | 24.22 | 23.68 | 24.17 | 3,353,570 | +0.59(+2.51%) |
Feb 21, 2006 | 23.70 | 23.84 | 23.54 | 23.58 | 2,459,160 | -0.05(-0.19%) |
Feb 17, 2006 | 23.76 | 23.79 | 23.52 | 23.62 | 2,115,826 | -0.13(-0.54%) |
Feb 16, 2006 | 23.47 | 23.75 | 23.45 | 23.75 | 1,514,370 | +0.23(+0.96%) |
Feb 15, 2006 | 23.45 | 23.69 | 23.31 | 23.52 | 2,887,706 | -0.01(-0.05%) |
Feb 14, 2006 | 23.01 | 23.61 | 22.99 | 23.54 | 3,238,814 | +0.48(+2.09%) |
Feb 13, 2006 | 23.14 | 23.18 | 22.94 | 23.06 | 1,582,788 | -0.08(-0.36%) |
Feb 10, 2006 | 22.88 | 23.15 | 22.72 | 23.14 | 2,367,573 | +0.23(+1.01%) |
Feb 09, 2006 | 22.86 | 23.05 | 22.79 | 22.91 | 1,570,815 | -0.01(-0.03%) |
Feb 08, 2006 | 22.97 | 22.97 | 22.63 | 22.91 | 2,440,812 | +0.08(+0.37%) |
Feb 07, 2006 | 22.74 | 22.90 | 22.65 | 22.83 | 2,480,774 | +0.03(+0.11%) |
Feb 06, 2006 | 22.70 | 22.83 | 22.64 | 22.80 | 1,886,781 | +0.08(+0.34%) |
Feb 03, 2006 | 22.64 | 23.03 | 22.46 | 22.73 | 3,135,410 | -0.06(-0.28%) |
Feb 02, 2006 | 22.86 | 23.11 | 22.62 | 22.79 | 3,209,270 | -0.06(-0.28%) |