Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.89 | 32.92 | 32.49 | 32.51 | 12,203,155 | -0.45(-1.37%) |
Apr 27, 2007 | 32.86 | 33.06 | 32.79 | 32.96 | 5,967,888 | -0.19(-0.57%) |
Apr 26, 2007 | 32.84 | 33.27 | 32.81 | 33.14 | 10,173,511 | +0.40(+1.23%) |
Apr 25, 2007 | 32.79 | 32.96 | 32.53 | 32.74 | 10,374,491 | +0.11(+0.33%) |
Apr 24, 2007 | 32.61 | 32.76 | 32.40 | 32.63 | 9,839,012 | -0.11(-0.35%) |
Apr 23, 2007 | 32.59 | 32.86 | 32.47 | 32.75 | 10,122,386 | +0.19(+0.58%) |
Apr 20, 2007 | 33.41 | 33.46 | 32.09 | 32.56 | 18,688,012 | -0.28(-0.86%) |
Apr 19, 2007 | 32.99 | 32.99 | 32.53 | 32.84 | 9,750,966 | -0.07(-0.20%) |
Apr 18, 2007 | 32.81 | 32.96 | 32.70 | 32.91 | 10,000,386 | -0.09(-0.27%) |
Apr 17, 2007 | 32.35 | 33.08 | 32.35 | 33.00 | 21,284,180 | +0.61(+1.89%) |
Apr 16, 2007 | 32.09 | 32.38 | 31.93 | 32.38 | 14,328,812 | +0.31(+0.97%) |
Apr 13, 2007 | 31.78 | 32.26 | 31.56 | 32.07 | 14,159,705 | +0.68(+2.17%) |
Apr 12, 2007 | 31.30 | 31.64 | 31.07 | 31.39 | 8,453,853 | +0.13(+0.41%) |
Apr 11, 2007 | 31.18 | 31.47 | 31.13 | 31.27 | 12,827,357 | +0.09(+0.28%) |
Apr 10, 2007 | 31.15 | 31.25 | 31.01 | 31.18 | 8,255,663 | -0.12(-0.39%) |
Apr 09, 2007 | 30.94 | 31.39 | 30.84 | 31.30 | 11,774,640 | +0.48(+1.55%) |
Apr 05, 2007 | 30.46 | 30.84 | 30.38 | 30.82 | 7,233,393 | +0.37(+1.22%) |
Apr 04, 2007 | 30.32 | 30.63 | 30.32 | 30.45 | 4,774,776 | -0.02(-0.07%) |
Apr 03, 2007 | 30.30 | 30.53 | 30.26 | 30.47 | 8,578,429 | +0.30(+0.98%) |
Apr 02, 2007 | 29.81 | 30.39 | 29.80 | 30.18 | 6,920,738 | -0.15(-0.51%) |
Mar 30, 2007 | 30.26 | 30.48 | 30.10 | 30.33 | 7,085,903 | +0.12(+0.40%) |
Mar 29, 2007 | 30.49 | 30.50 | 30.07 | 30.21 | 7,819,708 | +0.03(+0.09%) |
Mar 28, 2007 | 30.20 | 30.32 | 29.93 | 30.18 | 8,886,231 | -0.14(-0.47%) |
Mar 27, 2007 | 30.21 | 30.42 | 30.18 | 30.32 | 7,014,609 | -0.05(-0.18%) |
Mar 26, 2007 | 30.63 | 30.63 | 30.06 | 30.38 | 7,872,784 | +0.05(+0.16%) |
Mar 23, 2007 | 30.30 | 30.39 | 29.85 | 30.33 | 8,972,191 | +0.38(+1.26%) |
Mar 22, 2007 | 29.99 | 30.07 | 29.87 | 29.95 | 9,269,335 | -0.08(-0.27%) |
Mar 21, 2007 | 29.81 | 30.09 | 29.50 | 30.03 | 6,756,465 | +0.20(+0.68%) |
Mar 20, 2007 | 29.59 | 29.86 | 29.45 | 29.83 | 5,836,620 | +0.30(+1.00%) |
Mar 19, 2007 | 29.39 | 29.79 | 29.39 | 29.54 | 7,394,102 | +0.26(+0.90%) |
Mar 16, 2007 | 28.61 | 29.44 | 28.61 | 29.27 | 14,571,946 | +0.01(+0.02%) |
Mar 15, 2007 | 29.29 | 29.46 | 29.22 | 29.27 | 8,414,947 | -0.12(-0.41%) |
Mar 14, 2007 | 29.33 | 29.54 | 28.99 | 29.39 | 9,764,487 | +0.11(+0.39%) |
Mar 13, 2007 | 30.07 | 30.05 | 29.24 | 29.27 | 12,792,709 | -0.80(-2.66%) |
Mar 12, 2007 | 29.84 | 30.22 | 29.68 | 30.07 | 10,889,451 | +0.35(+1.18%) |
Mar 09, 2007 | 29.49 | 29.95 | 29.48 | 29.72 | 9,232,899 | +0.34(+1.17%) |
Mar 08, 2007 | 29.62 | 29.73 | 29.22 | 29.38 | 10,178,885 | +0.36(+1.25%) |
Mar 07, 2007 | 28.90 | 29.13 | 28.71 | 29.02 | 8,897,074 | +0.00(+0.00%) |
Mar 06, 2007 | 29.06 | 29.12 | 28.49 | 29.02 | 10,851,724 | +0.13(+0.44%) |
Mar 05, 2007 | 29.26 | 29.44 | 28.85 | 28.89 | 10,205,472 | -0.51(-1.74%) |
Mar 02, 2007 | 29.69 | 29.94 | 29.37 | 29.40 | 9,577,637 | -0.29(-0.98%) |
Mar 01, 2007 | 29.28 | 29.92 | 28.91 | 29.69 | 15,936,962 | +0.28(+0.94%) |
Feb 28, 2007 | 30.00 | 30.00 | 29.21 | 29.41 | 17,378,860 | -0.52(-1.73%) |
Feb 27, 2007 | 30.66 | 30.80 | 29.62 | 29.93 | 14,399,652 | -0.90(-2.93%) |
Feb 26, 2007 | 30.97 | 31.07 | 30.81 | 30.84 | 8,771,148 | -0.14(-0.46%) |
Feb 23, 2007 | 31.00 | 31.11 | 30.86 | 30.98 | 5,729,828 | -0.03(-0.09%) |
Feb 22, 2007 | 30.87 | 31.03 | 30.84 | 31.00 | 7,135,364 | +0.05(+0.17%) |
Feb 21, 2007 | 30.84 | 31.05 | 30.80 | 30.95 | 8,349,148 | +0.10(+0.33%) |
Feb 20, 2007 | 30.41 | 30.90 | 30.33 | 30.85 | 9,436,385 | +0.34(+1.10%) |
Feb 16, 2007 | 30.30 | 30.55 | 30.20 | 30.51 | 10,110,264 | +0.23(+0.76%) |
Feb 15, 2007 | 30.23 | 30.46 | 30.19 | 30.28 | 6,130,264 | -0.03(-0.09%) |
Feb 14, 2007 | 30.26 | 30.33 | 30.10 | 30.31 | 7,962,680 | +0.08(+0.27%) |
Feb 13, 2007 | 30.20 | 30.28 | 30.10 | 30.23 | 7,591,111 | +0.11(+0.38%) |
Feb 12, 2007 | 29.96 | 30.23 | 29.89 | 30.12 | 8,391,767 | +0.11(+0.38%) |
Feb 09, 2007 | 29.94 | 30.23 | 29.91 | 30.00 | 7,347,315 | +0.14(+0.47%) |
Feb 08, 2007 | 30.12 | 30.19 | 29.72 | 29.86 | 8,939,108 | -0.25(-0.83%) |
Feb 07, 2007 | 30.13 | 30.22 | 29.93 | 30.11 | 4,993,566 | -0.03(-0.11%) |
Feb 06, 2007 | 30.09 | 30.20 | 29.91 | 30.14 | 5,965,841 | +0.16(+0.54%) |
Feb 05, 2007 | 29.93 | 30.10 | 29.83 | 29.98 | 5,229,580 | -0.01(-0.02%) |
Feb 02, 2007 | 29.95 | 30.12 | 29.91 | 29.99 | 7,016,688 | +0.04(+0.13%) |
Feb 01, 2007 | 29.80 | 29.97 | 29.76 | 29.95 | 9,040,554 | +0.09(+0.29%) |
Jan 31, 2007 | 29.47 | 29.92 | 29.39 | 29.86 | 10,918,265 | +0.39(+1.33%) |
Jan 30, 2007 | 29.27 | 29.52 | 29.27 | 29.47 | 8,641,752 | +0.36(+1.25%) |
Jan 29, 2007 | 28.80 | 29.39 | 28.78 | 29.11 | 12,271,667 | +0.20(+0.70%) |
Jan 26, 2007 | 28.96 | 29.01 | 28.64 | 28.90 | 12,687,847 | -0.05(-0.16%) |
Jan 25, 2007 | 29.61 | 29.72 | 28.86 | 28.95 | 15,788,998 | -0.78(-2.63%) |
Jan 24, 2007 | 29.93 | 29.95 | 29.65 | 29.73 | 16,366,481 | -0.46(-1.54%) |
Jan 23, 2007 | 29.99 | 30.30 | 29.89 | 30.20 | 9,120,017 | +0.34(+1.13%) |
Jan 22, 2007 | 30.16 | 30.16 | 29.76 | 29.86 | 7,304,687 | -0.31(-1.03%) |
Jan 19, 2007 | 30.07 | 30.23 | 29.83 | 30.17 | 7,600,113 | +0.15(+0.49%) |
Jan 18, 2007 | 30.21 | 30.29 | 29.97 | 30.02 | 6,966,783 | -0.18(-0.60%) |
Jan 17, 2007 | 30.01 | 30.34 | 29.89 | 30.20 | 14,020,752 | +0.20(+0.65%) |
Jan 16, 2007 | 29.87 | 30.06 | 29.74 | 30.01 | 7,987,478 | +0.24(+0.79%) |
Jan 12, 2007 | 30.07 | 30.08 | 29.68 | 29.77 | 10,550,060 | -0.20(-0.65%) |
Jan 11, 2007 | 29.77 | 30.03 | 29.70 | 29.97 | 8,357,614 | +0.17(+0.56%) |
Jan 10, 2007 | 29.48 | 29.82 | 29.26 | 29.80 | 9,468,467 | +0.32(+1.07%) |
Jan 09, 2007 | 29.53 | 29.72 | 29.35 | 29.48 | 10,148,733 | +0.05(+0.18%) |
Jan 08, 2007 | 29.29 | 29.52 | 29.12 | 29.43 | 6,741,017 | +0.11(+0.39%) |
Jan 05, 2007 | 29.22 | 29.50 | 29.18 | 29.31 | 8,467,675 | +0.00(+0.00%) |
Jan 04, 2007 | 29.46 | 29.53 | 28.86 | 29.31 | 14,594,671 | -0.22(-0.75%) |
Jan 03, 2007 | 29.39 | 29.88 | 29.29 | 29.54 | 11,257,358 | -0.31(-1.04%) |
Dec 29, 2006 | 29.74 | 30.08 | 29.69 | 29.85 | 4,902,221 | -0.02(-0.07%) |
Dec 28, 2006 | 29.85 | 30.05 | 29.64 | 29.87 | 5,072,733 | +0.02(+0.07%) |
Dec 27, 2006 | 29.59 | 29.87 | 29.50 | 29.85 | 5,648,582 | +0.35(+1.19%) |
Dec 26, 2006 | 29.39 | 29.57 | 29.29 | 29.50 | 3,306,566 | +0.16(+0.55%) |
Dec 22, 2006 | 29.54 | 29.61 | 29.30 | 29.33 | 5,287,061 | -0.20(-0.68%) |
Dec 21, 2006 | 29.62 | 29.76 | 29.44 | 29.54 | 8,186,508 | +0.01(+0.02%) |
Dec 20, 2006 | 29.62 | 29.79 | 29.45 | 29.53 | 8,715,719 | -0.09(-0.30%) |
Dec 19, 2006 | 29.27 | 29.62 | 29.11 | 29.62 | 8,773,349 | +0.34(+1.17%) |
Dec 18, 2006 | 29.18 | 29.46 | 29.12 | 29.27 | 7,718,194 | +0.05(+0.16%) |
Dec 15, 2006 | 29.41 | 29.59 | 29.03 | 29.23 | 10,983,321 | -0.19(-0.64%) |
Dec 14, 2006 | 29.29 | 29.58 | 29.21 | 29.41 | 6,895,637 | +0.07(+0.23%) |
Dec 13, 2006 | 29.09 | 29.41 | 29.05 | 29.35 | 7,466,139 | +0.37(+1.28%) |
Dec 12, 2006 | 29.28 | 29.34 | 28.82 | 28.98 | 7,947,524 | -0.36(-1.24%) |
Dec 11, 2006 | 29.29 | 29.48 | 29.20 | 29.34 | 6,849,741 | -0.12(-0.41%) |
Dec 08, 2006 | 29.30 | 29.55 | 29.12 | 29.46 | 10,748,050 | +0.32(+1.11%) |
Dec 07, 2006 | 28.95 | 29.24 | 28.92 | 29.14 | 8,578,775 | +0.22(+0.75%) |
Dec 06, 2006 | 28.92 | 28.95 | 28.64 | 28.92 | 8,412,125 | +0.14(+0.49%) |
Dec 05, 2006 | 28.78 | 29.24 | 28.62 | 28.78 | 9,972,280 | +0.17(+0.59%) |
Dec 04, 2006 | 28.31 | 28.73 | 28.28 | 28.61 | 7,682,250 | +0.28(+1.00%) |
Dec 01, 2006 | 28.16 | 28.45 | 28.08 | 28.33 | 9,397,322 | +0.07(+0.26%) |
Nov 30, 2006 | 28.24 | 28.36 | 27.97 | 28.26 | 9,422,720 | +0.08(+0.29%) |
Nov 29, 2006 | 27.97 | 28.24 | 27.92 | 28.18 | 10,752,209 | +0.30(+1.09%) |
Nov 28, 2006 | 27.60 | 27.92 | 27.46 | 27.87 | 9,893,262 | +0.20(+0.73%) |
Nov 27, 2006 | 28.28 | 28.32 | 27.64 | 27.67 | 10,770,924 | -0.53(-1.86%) |
Nov 24, 2006 | 28.19 | 28.45 | 28.05 | 28.20 | 2,788,941 | -0.18(-0.64%) |
Nov 22, 2006 | 28.32 | 28.45 | 28.11 | 28.38 | 6,993,369 | +0.06(+0.21%) |
Nov 21, 2006 | 28.26 | 28.45 | 28.22 | 28.32 | 12,481,688 | +0.11(+0.41%) |
Nov 20, 2006 | 28.13 | 28.28 | 28.04 | 28.20 | 11,617,691 | +0.05(+0.17%) |
Nov 17, 2006 | 28.05 | 28.16 | 27.79 | 28.16 | 9,204,085 | +0.10(+0.36%) |
Nov 16, 2006 | 27.81 | 28.14 | 27.64 | 28.05 | 11,558,428 | +0.38(+1.39%) |
Nov 15, 2006 | 27.73 | 28.08 | 27.60 | 27.67 | 15,213,743 | -0.11(-0.41%) |
Nov 14, 2006 | 28.01 | 28.03 | 27.52 | 27.79 | 12,273,598 | -0.16(-0.58%) |
Nov 13, 2006 | 27.74 | 28.01 | 27.50 | 27.95 | 15,189,087 | -0.31(-1.10%) |
Nov 10, 2006 | 28.34 | 28.43 | 28.26 | 28.26 | 12,836,823 | -0.08(-0.29%) |
Nov 09, 2006 | 28.30 | 28.36 | 28.18 | 28.34 | 11,318,404 | +0.04(+0.14%) |
Nov 08, 2006 | 28.02 | 28.45 | 27.84 | 28.30 | 11,358,953 | +0.24(+0.86%) |
Nov 07, 2006 | 28.16 | 28.33 | 28.05 | 28.05 | 24,597,252 | -0.11(-0.38%) |
Nov 06, 2006 | 27.97 | 28.21 | 27.77 | 28.16 | 11,757,309 | +0.40(+1.43%) |
Nov 03, 2006 | 28.31 | 28.34 | 27.75 | 27.77 | 10,965,795 | -0.55(-1.93%) |
Nov 02, 2006 | 28.10 | 28.34 | 28.02 | 28.31 | 11,964,360 | +0.13(+0.45%) |
Nov 01, 2006 | 28.38 | 28.38 | 28.12 | 28.18 | 10,031,098 | -0.04(-0.14%) |
Oct 31, 2006 | 28.40 | 28.44 | 28.01 | 28.22 | 14,867,074 | +0.00(+0.00%) |
Oct 30, 2006 | 27.93 | 28.25 | 27.75 | 28.22 | 13,250,775 | +0.30(+1.08%) |
Oct 27, 2006 | 28.16 | 28.23 | 27.88 | 27.92 | 10,856,031 | -0.43(-1.52%) |
Oct 26, 2006 | 28.22 | 28.38 | 28.01 | 28.35 | 9,465,942 | +0.07(+0.26%) |
Oct 25, 2006 | 28.44 | 28.60 | 28.07 | 28.28 | 13,203,394 | -0.17(-0.59%) |
Oct 24, 2006 | 28.21 | 28.59 | 28.17 | 28.45 | 16,902,970 | +0.07(+0.26%) |
Oct 23, 2006 | 27.85 | 28.52 | 27.84 | 28.37 | 18,769,690 | +0.45(+1.62%) |
Oct 20, 2006 | 27.67 | 27.92 | 27.46 | 27.92 | 18,967,236 | +0.47(+1.72%) |
Oct 19, 2006 | 27.89 | 27.92 | 26.93 | 27.45 | 30,159,240 | -0.47(-1.69%) |
Oct 18, 2006 | 28.27 | 28.34 | 27.76 | 27.92 | 22,849,948 | -0.09(-0.31%) |
Oct 17, 2006 | 28.17 | 28.26 | 27.91 | 28.01 | 14,668,639 | -0.35(-1.23%) |
Oct 16, 2006 | 28.23 | 28.46 | 28.08 | 28.36 | 18,494,020 | +0.01(+0.02%) |
Oct 13, 2006 | 28.21 | 28.43 | 28.18 | 28.35 | 36,033,588 | -0.08(-0.28%) |
Oct 12, 2006 | 28.21 | 28.59 | 28.14 | 28.43 | 28,256,724 | +0.66(+2.38%) |
Oct 11, 2006 | 27.34 | 27.79 | 27.33 | 27.77 | 15,977,779 | +0.28(+1.00%) |
Oct 10, 2006 | 27.27 | 27.52 | 27.23 | 27.50 | 11,989,461 | +0.18(+0.67%) |
Oct 09, 2006 | 27.03 | 27.40 | 26.93 | 27.31 | 21,957,434 | +0.31(+1.15%) |
Oct 06, 2006 | 26.90 | 27.12 | 26.58 | 27.00 | 31,497,938 | +0.21(+0.78%) |
Oct 05, 2006 | 26.90 | 26.96 | 26.71 | 26.80 | 129,193,008 | -0.13(-0.50%) |
Oct 04, 2006 | 26.82 | 26.99 | 26.73 | 26.93 | 78,740,616 | +0.22(+0.81%) |
Oct 03, 2006 | 26.60 | 26.96 | 26.67 | 26.72 | 56,913,440 | +0.11(+0.43%) |
Oct 02, 2006 | 26.34 | 26.78 | 26.22 | 26.60 | 21,107,250 | +0.26(+1.00%) |
Sep 29, 2006 | 26.63 | 26.85 | 26.33 | 26.34 | 17,698,494 | -0.32(-1.19%) |
Sep 28, 2006 | 26.77 | 26.88 | 26.41 | 26.65 | 11,278,301 | -0.15(-0.58%) |
Sep 27, 2006 | 26.55 | 26.97 | 26.55 | 26.81 | 21,483,624 | +0.51(+1.95%) |
Sep 26, 2006 | 25.99 | 26.32 | 25.95 | 26.30 | 11,799,046 | +0.14(+0.54%) |
Sep 25, 2006 | 25.72 | 26.23 | 25.64 | 26.16 | 23,127,402 | +0.43(+1.67%) |
Sep 22, 2006 | 25.78 | 25.94 | 25.63 | 25.73 | 8,304,440 | -0.09(-0.34%) |
Sep 21, 2006 | 25.50 | 25.87 | 25.45 | 25.81 | 12,574,816 | +0.38(+1.48%) |
Sep 20, 2006 | 25.44 | 25.54 | 25.33 | 25.44 | 9,392,272 | +0.13(+0.53%) |
Sep 19, 2006 | 25.27 | 25.38 | 25.13 | 25.30 | 7,951,088 | +0.11(+0.43%) |
Sep 18, 2006 | 25.40 | 25.42 | 25.11 | 25.19 | 7,282,111 | -0.21(-0.82%) |
Sep 15, 2006 | 25.28 | 25.47 | 25.09 | 25.40 | 19,475,504 | +0.27(+1.07%) |
Sep 14, 2006 | 25.35 | 25.47 | 24.93 | 25.13 | 14,406,781 | -0.34(-1.35%) |
Sep 13, 2006 | 25.45 | 25.64 | 25.45 | 25.48 | 18,951,342 | -0.24(-0.94%) |
Sep 12, 2006 | 25.18 | 25.78 | 25.15 | 25.72 | 28,804,798 | +0.73(+2.91%) |
Sep 11, 2006 | 25.31 | 25.42 | 24.98 | 24.99 | 16,639,330 | -0.26(-1.01%) |
Sep 08, 2006 | 24.70 | 25.25 | 24.47 | 25.25 | 12,554,022 | +0.66(+2.68%) |
Sep 07, 2006 | 24.32 | 24.65 | 24.27 | 24.59 | 6,122,392 | +0.20(+0.83%) |
Sep 06, 2006 | 24.47 | 24.63 | 24.35 | 24.39 | 7,790,082 | -0.29(-1.17%) |
Sep 05, 2006 | 24.61 | 24.75 | 24.52 | 24.68 | 5,798,448 | -0.07(-0.30%) |
Sep 01, 2006 | 24.41 | 24.78 | 24.24 | 24.75 | 10,287,014 | +0.58(+2.40%) |
Aug 31, 2006 | 24.35 | 24.37 | 24.08 | 24.17 | 3,779,930 | -0.17(-0.69%) |
Aug 30, 2006 | 24.35 | 24.37 | 24.10 | 24.34 | 4,392,021 | +0.05(+0.19%) |
Aug 29, 2006 | 24.11 | 24.34 | 24.06 | 24.29 | 4,408,805 | +0.18(+0.75%) |
Aug 28, 2006 | 23.67 | 24.19 | 23.66 | 24.11 | 5,516,391 | +0.39(+1.65%) |
Aug 25, 2006 | 23.98 | 24.03 | 23.67 | 23.72 | 4,552,136 | -0.44(-1.81%) |
Aug 24, 2006 | 23.96 | 24.16 | 23.67 | 24.16 | 6,425,392 | +0.20(+0.82%) |
Aug 23, 2006 | 23.94 | 24.06 | 23.74 | 23.96 | 5,783,001 | -0.01(-0.03%) |
Aug 22, 2006 | 24.04 | 24.24 | 23.85 | 23.97 | 4,970,247 | -0.07(-0.31%) |
Aug 21, 2006 | 24.30 | 24.30 | 23.98 | 24.04 | 5,019,856 | -0.32(-1.30%) |
Aug 18, 2006 | 24.40 | 24.40 | 24.18 | 24.36 | 4,882,020 | -0.04(-0.17%) |
Aug 17, 2006 | 24.24 | 24.41 | 24.18 | 24.40 | 6,154,920 | +0.18(+0.75%) |
Aug 16, 2006 | 23.96 | 24.23 | 23.85 | 24.22 | 6,555,504 | +0.32(+1.32%) |
Aug 15, 2006 | 23.69 | 23.95 | 23.52 | 23.90 | 6,850,038 | +0.53(+2.25%) |
Aug 14, 2006 | 23.60 | 23.63 | 23.34 | 23.38 | 5,273,842 | +0.02(+0.09%) |
Aug 11, 2006 | 23.48 | 23.54 | 23.23 | 23.36 | 3,723,786 | -0.12(-0.52%) |
Aug 10, 2006 | 23.05 | 23.62 | 23.04 | 23.48 | 6,686,656 | +0.34(+1.48%) |
Aug 09, 2006 | 23.90 | 23.91 | 23.07 | 23.13 | 13,259,538 | -0.54(-2.28%) |
Aug 08, 2006 | 23.92 | 24.02 | 23.53 | 23.67 | 12,365,241 | -0.25(-1.04%) |
Aug 07, 2006 | 23.73 | 23.94 | 23.71 | 23.92 | 4,243,937 | +0.08(+0.34%) |
Aug 04, 2006 | 24.22 | 24.28 | 23.72 | 23.84 | 7,638,731 | -0.29(-1.20%) |
Aug 03, 2006 | 23.80 | 24.24 | 23.67 | 24.13 | 8,097,836 | +0.17(+0.70%) |
Aug 02, 2006 | 23.90 | 24.04 | 23.55 | 23.96 | 7,949,306 | +0.34(+1.45%) |
Aug 01, 2006 | 23.70 | 23.72 | 23.46 | 23.62 | 5,834,095 | -0.21(-0.88%) |
Jul 31, 2006 | 23.81 | 23.90 | 23.65 | 23.83 | 6,101,894 | +0.07(+0.28%) |
Jul 28, 2006 | 23.43 | 23.83 | 23.31 | 23.76 | 7,477,279 | +0.38(+1.61%) |
Jul 27, 2006 | 23.36 | 23.53 | 23.19 | 23.38 | 7,844,296 | +0.19(+0.81%) |
Jul 26, 2006 | 23.22 | 23.41 | 23.15 | 23.19 | 10,102,095 | -0.21(-0.89%) |
Jul 25, 2006 | 23.56 | 23.79 | 23.33 | 23.40 | 12,157,894 | -0.05(-0.23%) |
Jul 24, 2006 | 23.36 | 23.54 | 23.27 | 23.46 | 6,156,256 | +0.09(+0.40%) |
Jul 21, 2006 | 23.38 | 23.40 | 23.19 | 23.36 | 8,460,694 | +0.02(+0.09%) |
Jul 20, 2006 | 23.50 | 23.56 | 23.24 | 23.34 | 7,422,026 | -0.28(-1.20%) |
Jul 19, 2006 | 23.44 | 23.70 | 23.36 | 23.62 | 9,210,323 | +0.19(+0.80%) |
Jul 18, 2006 | 23.56 | 23.67 | 23.27 | 23.44 | 12,375,638 | +0.06(+0.26%) |
Jul 17, 2006 | 22.89 | 23.54 | 22.75 | 23.38 | 19,079,078 | +1.13(+5.08%) |
Jul 14, 2006 | 22.19 | 22.31 | 22.05 | 22.24 | 7,459,752 | -0.09(-0.39%) |
Jul 13, 2006 | 22.59 | 22.68 | 22.27 | 22.33 | 6,652,345 | -0.43(-1.89%) |
Jul 12, 2006 | 23.15 | 23.19 | 22.66 | 22.76 | 7,896,430 | -0.32(-1.37%) |
Jul 11, 2006 | 22.75 | 23.11 | 22.42 | 23.08 | 8,488,469 | +0.40(+1.78%) |
Jul 10, 2006 | 22.55 | 22.82 | 22.48 | 22.68 | 5,681,704 | +0.34(+1.51%) |
Jul 07, 2006 | 22.57 | 22.70 | 22.28 | 22.34 | 6,127,293 | -0.34(-1.51%) |
Jul 06, 2006 | 22.70 | 22.78 | 22.51 | 22.68 | 5,448,215 | -0.05(-0.21%) |
Jul 05, 2006 | 22.52 | 22.81 | 22.42 | 22.73 | 6,512,430 | -0.14(-0.62%) |
Jul 03, 2006 | 22.69 | 22.89 | 22.60 | 22.87 | 2,620,657 | +0.25(+1.10%) |
Jun 30, 2006 | 22.76 | 23.30 | 22.60 | 22.62 | 11,742,308 | +0.03(+0.12%) |
Jun 29, 2006 | 21.81 | 22.68 | 21.81 | 22.59 | 13,513,375 | +1.07(+4.97%) |
Jun 28, 2006 | 21.88 | 21.94 | 21.48 | 21.52 | 12,728,693 | -0.36(-1.66%) |
Jun 27, 2006 | 21.88 | 22.08 | 21.87 | 21.89 | 6,823,154 | -0.10(-0.46%) |
Jun 26, 2006 | 21.95 | 22.08 | 21.83 | 21.99 | 5,653,186 | +0.04(+0.18%) |
Jun 23, 2006 | 21.91 | 22.22 | 21.88 | 21.95 | 5,598,676 | +0.03(+0.15%) |
Jun 22, 2006 | 22.35 | 22.49 | 21.87 | 21.91 | 7,782,507 | -0.57(-2.55%) |
Jun 21, 2006 | 22.12 | 22.58 | 22.12 | 22.49 | 10,264,883 | +0.30(+1.33%) |
Jun 20, 2006 | 22.22 | 22.29 | 22.02 | 22.19 | 7,579,913 | +0.07(+0.34%) |
Jun 19, 2006 | 22.29 | 22.39 | 22.06 | 22.12 | 6,133,383 | -0.20(-0.87%) |
Jun 16, 2006 | 22.43 | 22.45 | 22.18 | 22.31 | 8,978,468 | -0.14(-0.63%) |
Jun 15, 2006 | 22.16 | 22.57 | 21.98 | 22.45 | 9,855,684 | +0.34(+1.52%) |
Jun 14, 2006 | 21.54 | 22.19 | 21.52 | 22.12 | 11,668,934 | +0.61(+2.85%) |
Jun 13, 2006 | 22.22 | 22.53 | 21.36 | 21.50 | 11,374,251 | -0.67(-3.01%) |
Jun 12, 2006 | 22.55 | 22.64 | 22.10 | 22.17 | 7,924,056 | -0.30(-1.35%) |
Jun 09, 2006 | 22.66 | 22.81 | 22.47 | 22.47 | 6,136,650 | -0.21(-0.92%) |
Jun 08, 2006 | 22.60 | 22.72 | 22.20 | 22.68 | 12,580,906 | +0.25(+1.11%) |
Jun 07, 2006 | 22.55 | 22.74 | 22.42 | 22.43 | 7,531,344 | +0.01(+0.03%) |
Jun 06, 2006 | 22.39 | 22.59 | 22.09 | 22.43 | 8,585,459 | +0.11(+0.48%) |
Jun 05, 2006 | 22.56 | 22.59 | 22.27 | 22.32 | 6,516,441 | -0.24(-1.07%) |
Jun 02, 2006 | 22.59 | 22.74 | 22.39 | 22.56 | 6,570,060 | -0.11(-0.50%) |
Jun 01, 2006 | 22.20 | 22.72 | 22.19 | 22.68 | 10,019,512 | +0.34(+1.54%) |
May 31, 2006 | 22.07 | 22.41 | 22.03 | 22.33 | 9,039,068 | +0.30(+1.37%) |
May 30, 2006 | 22.08 | 22.27 | 21.96 | 22.03 | 6,687,844 | -0.13(-0.61%) |
May 26, 2006 | 22.45 | 22.45 | 22.14 | 22.16 | 9,162,051 | -0.23(-1.02%) |
May 25, 2006 | 22.31 | 22.41 | 22.14 | 22.39 | 10,587,193 | +0.21(+0.94%) |
May 24, 2006 | 22.64 | 22.68 | 22.08 | 22.18 | 14,440,200 | -0.39(-1.73%) |
May 23, 2006 | 22.91 | 22.98 | 22.57 | 22.57 | 7,752,950 | -0.34(-1.47%) |
May 22, 2006 | 22.94 | 22.99 | 22.56 | 22.91 | 10,973,221 | -0.08(-0.35%) |
May 19, 2006 | 23.33 | 23.38 | 22.87 | 22.99 | 9,287,261 | -0.20(-0.84%) |
May 18, 2006 | 23.45 | 23.54 | 23.17 | 23.19 | 7,983,171 | -0.08(-0.35%) |
May 17, 2006 | 23.25 | 23.40 | 23.18 | 23.27 | 9,761,962 | -0.09(-0.40%) |
May 16, 2006 | 23.60 | 23.65 | 23.34 | 23.36 | 4,932,224 | -0.18(-0.77%) |
May 15, 2006 | 23.48 | 23.56 | 23.30 | 23.54 | 6,039,215 | +0.06(+0.26%) |
May 12, 2006 | 23.81 | 23.91 | 23.48 | 23.48 | 8,016,293 | -0.32(-1.33%) |
May 11, 2006 | 24.20 | 24.21 | 23.71 | 23.80 | 7,318,946 | -0.41(-1.70%) |
May 10, 2006 | 24.08 | 24.23 | 24.03 | 24.21 | 7,149,623 | +0.09(+0.36%) |
May 09, 2006 | 24.04 | 24.19 | 23.95 | 24.12 | 8,812,412 | +0.30(+1.24%) |
May 08, 2006 | 23.71 | 23.83 | 23.70 | 23.83 | 5,998,815 | +0.12(+0.51%) |
May 05, 2006 | 23.48 | 23.73 | 23.46 | 23.71 | 9,518,373 | +0.24(+1.03%) |
May 04, 2006 | 23.46 | 23.62 | 23.43 | 23.46 | 6,900,984 | -0.01(-0.03%) |
May 03, 2006 | 23.21 | 23.48 | 23.11 | 23.47 | 6,643,136 | +0.30(+1.31%) |
May 02, 2006 | 23.16 | 23.25 | 23.04 | 23.17 | 5,904,647 | +0.03(+0.12%) |