Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,910,012 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.91 | 29.62 | 29.90 | 33,611,676 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,072,730 | -0.05(-0.16%) |
Apr 25, 2007 | 29.94 | 30.14 | 29.78 | 30.08 | 24,449,104 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,745,864 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.68 | 29.71 | 19,783,412 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.06 | 29.74 | 29.87 | 21,966,180 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,877,552 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.75 | 23,334,784 | -0.23(-0.76%) |
Apr 17, 2007 | 30.11 | 30.11 | 29.78 | 29.98 | 36,060,992 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,715,992 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.82 | 29.35 | 29.82 | 16,192,615 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.66 | 29.08 | 29.65 | 32,223,042 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,569,808 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.29 | 29.43 | 20,505,862 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,374,660 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.27 | 28.98 | 29.18 | 28,088,904 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.12 | 28.90 | 29.10 | 30,115,094 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.63 | 28.89 | 33,400,990 | +0.40(+1.40%) |
Apr 02, 2007 | 28.34 | 28.54 | 28.19 | 28.49 | 25,938,704 | +0.23(+0.82%) |
Mar 30, 2007 | 28.30 | 28.43 | 27.98 | 28.26 | 39,248,656 | -0.00(-0.02%) |
Mar 29, 2007 | 28.13 | 28.33 | 27.87 | 28.26 | 31,851,774 | +0.49(+1.77%) |
Mar 28, 2007 | 27.87 | 28.01 | 27.60 | 27.77 | 31,082,064 | -0.45(-1.58%) |
Mar 27, 2007 | 28.34 | 28.34 | 27.98 | 28.21 | 25,445,472 | -0.07(-0.26%) |
Mar 26, 2007 | 28.32 | 28.43 | 27.94 | 28.29 | 30,273,566 | -0.10(-0.34%) |
Mar 23, 2007 | 28.32 | 28.43 | 28.23 | 28.38 | 23,207,596 | +0.16(+0.56%) |
Mar 22, 2007 | 28.41 | 28.53 | 28.16 | 28.23 | 29,653,560 | -0.12(-0.43%) |
Mar 21, 2007 | 27.62 | 28.46 | 27.52 | 28.35 | 57,780,308 | +0.86(+3.11%) |
Mar 20, 2007 | 27.30 | 27.55 | 27.22 | 27.49 | 21,113,452 | +0.13(+0.49%) |
Mar 19, 2007 | 27.12 | 27.38 | 27.06 | 27.36 | 33,181,530 | +0.62(+2.31%) |
Mar 16, 2007 | 27.05 | 27.17 | 26.65 | 26.74 | 30,545,034 | -0.25(-0.92%) |
Mar 15, 2007 | 26.58 | 27.17 | 26.58 | 26.99 | 41,781,876 | +0.22(+0.82%) |
Mar 14, 2007 | 26.52 | 26.82 | 26.03 | 26.77 | 68,671,176 | +0.31(+1.16%) |
Mar 13, 2007 | 27.35 | 27.28 | 26.41 | 26.46 | 59,596,684 | -0.89(-3.26%) |
Mar 12, 2007 | 27.19 | 27.54 | 27.15 | 27.35 | 34,544,012 | +0.14(+0.53%) |
Mar 09, 2007 | 27.36 | 27.36 | 26.89 | 27.21 | 35,808,148 | +0.10(+0.37%) |
Mar 08, 2007 | 26.95 | 27.51 | 26.86 | 27.11 | 49,856,316 | +0.65(+2.46%) |
Mar 07, 2007 | 26.45 | 26.69 | 26.33 | 26.46 | 43,660,972 | -0.18(-0.69%) |
Mar 06, 2007 | 25.96 | 26.71 | 25.96 | 26.65 | 68,594,904 | +1.11(+4.34%) |
Mar 05, 2007 | 25.60 | 26.10 | 25.12 | 25.54 | 75,552,768 | -0.65(-2.47%) |
Mar 02, 2007 | 26.21 | 26.77 | 26.08 | 26.18 | 82,362,600 | -0.25(-0.96%) |
Mar 01, 2007 | 25.97 | 26.72 | 25.60 | 26.44 | 80,886,496 | -0.18(-0.67%) |
Feb 28, 2007 | 26.56 | 27.12 | 26.35 | 26.62 | 87,539,232 | +0.45(+1.71%) |
Feb 27, 2007 | 27.41 | 28.40 | 25.10 | 26.17 | 123,516,424 | -2.31(-8.11%) |
Feb 26, 2007 | 28.63 | 28.68 | 28.27 | 28.48 | 19,463,540 | -0.02(-0.07%) |
Feb 23, 2007 | 28.68 | 28.78 | 28.30 | 28.50 | 37,348,532 | -0.24(-0.84%) |
Feb 22, 2007 | 28.91 | 29.00 | 28.64 | 28.74 | 32,020,684 | -0.03(-0.11%) |
Feb 21, 2007 | 28.52 | 28.83 | 28.41 | 28.77 | 19,643,190 | +0.10(+0.35%) |
Feb 20, 2007 | 28.40 | 28.74 | 28.38 | 28.67 | 21,121,728 | +0.06(+0.19%) |
Feb 16, 2007 | 28.44 | 28.62 | 28.35 | 28.62 | 20,384,932 | +0.07(+0.23%) |
Feb 15, 2007 | 28.56 | 28.63 | 28.47 | 28.55 | 19,774,304 | +0.02(+0.06%) |
Feb 14, 2007 | 27.96 | 28.59 | 27.95 | 28.53 | 51,506,696 | +0.60(+2.15%) |
Feb 13, 2007 | 27.64 | 27.99 | 27.62 | 27.93 | 41,647,972 | +0.44(+1.59%) |
Feb 12, 2007 | 27.73 | 27.73 | 27.36 | 27.50 | 38,344,680 | -0.19(-0.68%) |
Feb 09, 2007 | 28.13 | 28.20 | 27.65 | 27.69 | 43,940,928 | -0.33(-1.19%) |
Feb 08, 2007 | 28.02 | 28.17 | 27.89 | 28.02 | 27,197,914 | -0.15(-0.53%) |
Feb 07, 2007 | 28.35 | 28.37 | 28.09 | 28.17 | 22,390,400 | -0.11(-0.39%) |
Feb 06, 2007 | 28.21 | 28.34 | 28.09 | 28.28 | 23,851,620 | +0.28(+0.99%) |
Feb 05, 2007 | 27.89 | 28.03 | 27.77 | 28.00 | 22,286,498 | +0.03(+0.10%) |
Feb 02, 2007 | 28.07 | 28.13 | 27.89 | 27.98 | 28,758,914 | -0.08(-0.30%) |
Feb 01, 2007 | 27.84 | 28.09 | 27.84 | 28.06 | 46,967,272 | +0.34(+1.22%) |
Jan 31, 2007 | 27.26 | 27.72 | 27.11 | 27.72 | 43,787,964 | +0.21(+0.78%) |
Jan 30, 2007 | 27.18 | 27.51 | 27.18 | 27.51 | 28,177,972 | +0.42(+1.55%) |
Jan 29, 2007 | 27.31 | 27.33 | 27.03 | 27.09 | 41,091,052 | -0.36(-1.33%) |
Jan 26, 2007 | 27.41 | 27.52 | 27.10 | 27.45 | 40,813,572 | +0.17(+0.61%) |
Jan 25, 2007 | 27.97 | 28.01 | 27.29 | 27.29 | 39,737,860 | -0.87(-3.08%) |
Jan 24, 2007 | 27.89 | 28.26 | 27.82 | 28.15 | 27,753,706 | +0.24(+0.87%) |
Jan 23, 2007 | 27.29 | 27.91 | 27.25 | 27.91 | 38,902,108 | +0.62(+2.28%) |
Jan 22, 2007 | 27.36 | 27.54 | 27.20 | 27.29 | 28,805,504 | -0.03(-0.12%) |
Jan 19, 2007 | 26.93 | 27.32 | 26.93 | 27.32 | 24,867,548 | +0.48(+1.80%) |
Jan 18, 2007 | 27.36 | 27.38 | 26.84 | 26.84 | 43,150,120 | -0.29(-1.06%) |
Jan 17, 2007 | 27.16 | 27.28 | 27.02 | 27.12 | 28,207,246 | -0.11(-0.42%) |
Jan 16, 2007 | 27.25 | 27.27 | 27.06 | 27.24 | 35,703,836 | +0.10(+0.36%) |
Jan 12, 2007 | 26.79 | 27.14 | 26.65 | 27.14 | 37,508,920 | +0.54(+2.03%) |
Jan 11, 2007 | 26.42 | 26.96 | 26.33 | 26.60 | 66,213,820 | +0.33(+1.26%) |
Jan 10, 2007 | 26.05 | 26.38 | 25.84 | 26.27 | 80,436,808 | -0.06(-0.23%) |
Jan 09, 2007 | 26.73 | 26.76 | 26.18 | 26.33 | 60,414,704 | -0.60(-2.23%) |
Jan 08, 2007 | 26.89 | 27.03 | 26.74 | 26.93 | 32,059,030 | +0.19(+0.73%) |
Jan 05, 2007 | 27.26 | 27.32 | 26.73 | 26.73 | 45,548,520 | -0.81(-2.92%) |
Jan 04, 2007 | 27.71 | 27.72 | 27.34 | 27.54 | 36,874,376 | -0.39(-1.38%) |
Jan 03, 2007 | 28.13 | 28.23 | 27.71 | 27.93 | 52,976,252 | +0.24(+0.85%) |
Dec 29, 2006 | 27.76 | 27.84 | 27.67 | 27.69 | 11,031,308 | -0.05(-0.18%) |
Dec 28, 2006 | 27.81 | 27.84 | 27.63 | 27.74 | 11,817,992 | -0.05(-0.19%) |
Dec 27, 2006 | 27.60 | 27.79 | 27.48 | 27.79 | 23,111,528 | +0.39(+1.42%) |
Dec 26, 2006 | 27.14 | 27.44 | 27.12 | 27.40 | 7,819,838 | +0.25(+0.93%) |
Dec 22, 2006 | 27.16 | 27.19 | 26.93 | 27.15 | 13,167,889 | +0.10(+0.36%) |
Dec 21, 2006 | 27.10 | 27.16 | 26.92 | 27.05 | 20,487,186 | -0.05(-0.18%) |
Dec 20, 2006 | 27.09 | 27.16 | 27.01 | 27.10 | 18,170,426 | -0.08(-0.31%) |
Dec 19, 2006 | 27.07 | 27.29 | 26.82 | 27.19 | 43,951,236 | -0.17(-0.63%) |
Dec 18, 2006 | 27.58 | 27.74 | 27.33 | 27.36 | 16,614,374 | -0.19(-0.70%) |
Dec 15, 2006 | 27.63 | 27.64 | 27.46 | 27.55 | 15,995,499 | +0.12(+0.44%) |
Dec 14, 2006 | 27.12 | 27.45 | 27.12 | 27.43 | 16,476,251 | +0.46(+1.71%) |
Dec 13, 2006 | 26.89 | 27.01 | 26.86 | 26.97 | 13,597,927 | +0.15(+0.54%) |
Dec 12, 2006 | 26.98 | 27.02 | 26.65 | 26.82 | 27,231,724 | -0.33(-1.21%) |
Dec 11, 2006 | 27.19 | 27.21 | 27.05 | 27.15 | 9,348,265 | +0.01(+0.04%) |
Dec 08, 2006 | 27.19 | 27.34 | 27.05 | 27.14 | 15,335,806 | -0.12(-0.44%) |
Dec 07, 2006 | 27.36 | 27.47 | 27.14 | 27.26 | 21,875,014 | -0.10(-0.35%) |
Dec 06, 2006 | 27.29 | 27.49 | 27.26 | 27.36 | 15,197,683 | -0.19(-0.69%) |
Dec 05, 2006 | 27.17 | 27.56 | 27.12 | 27.55 | 44,446,008 | +0.47(+1.75%) |
Dec 04, 2006 | 26.68 | 27.13 | 26.63 | 27.07 | 22,832,394 | +0.55(+2.09%) |
Dec 01, 2006 | 26.53 | 26.81 | 26.32 | 26.52 | 39,921,336 | -0.11(-0.41%) |
Nov 30, 2006 | 26.58 | 26.82 | 26.48 | 26.63 | 19,005,350 | +0.12(+0.45%) |
Nov 29, 2006 | 26.26 | 26.62 | 26.26 | 26.51 | 31,483,034 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,306,584 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,718,112 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.51 | 26.28 | 26.44 | 8,610,233 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.24 | 26.44 | 25,842,658 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,562,396 | +0.41(+1.60%) |
Nov 20, 2006 | 25.79 | 26.00 | 25.75 | 25.85 | 26,542,344 | -0.10(-0.39%) |
Nov 17, 2006 | 25.87 | 25.95 | 25.74 | 25.95 | 22,427,920 | -0.03(-0.11%) |
Nov 16, 2006 | 26.30 | 26.32 | 25.97 | 25.98 | 24,770,656 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.24 | 13,321,268 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.19 | 18,550,986 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.80 | 25.59 | 25.79 | 10,650,747 | +0.09(+0.34%) |
Nov 10, 2006 | 25.76 | 25.83 | 25.62 | 25.70 | 10,616,525 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,502,746 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,151,872 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.51 | 24,044,994 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.62 | 24,406,176 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,351,688 | +0.08(+0.31%) |
Nov 02, 2006 | 24.87 | 25.04 | 24.82 | 24.95 | 15,265,713 | +0.08(+0.31%) |
Nov 01, 2006 | 25.20 | 25.30 | 24.87 | 24.87 | 29,576,108 | -0.25(-1.00%) |
Oct 31, 2006 | 24.86 | 25.13 | 24.72 | 25.13 | 21,493,218 | +0.47(+1.92%) |
Oct 30, 2006 | 24.65 | 24.65 | 24.39 | 24.65 | 17,888,818 | -0.08(-0.34%) |
Oct 27, 2006 | 24.97 | 25.07 | 24.73 | 24.74 | 22,987,834 | -0.42(-1.67%) |
Oct 26, 2006 | 25.22 | 25.23 | 25.01 | 25.16 | 19,272,112 | +0.06(+0.24%) |
Oct 25, 2006 | 24.87 | 25.10 | 24.82 | 25.10 | 18,456,980 | +0.29(+1.16%) |
Oct 24, 2006 | 24.70 | 24.81 | 24.63 | 24.81 | 19,086,162 | +0.14(+0.57%) |
Oct 23, 2006 | 24.65 | 24.74 | 24.47 | 24.67 | 15,035,645 | -0.02(-0.09%) |
Oct 20, 2006 | 24.89 | 24.89 | 24.61 | 24.69 | 11,704,195 | -0.12(-0.47%) |
Oct 19, 2006 | 24.69 | 24.83 | 24.58 | 24.81 | 24,343,916 | +0.11(+0.44%) |
Oct 18, 2006 | 24.74 | 25.66 | 24.55 | 24.70 | 17,946,542 | +0.24(+0.98%) |
Oct 17, 2006 | 24.57 | 24.68 | 24.33 | 24.46 | 30,618,424 | -0.32(-1.31%) |
Oct 16, 2006 | 24.75 | 24.85 | 24.71 | 24.78 | 16,757,032 | +0.07(+0.27%) |
Oct 13, 2006 | 24.59 | 24.82 | 24.57 | 24.71 | 27,679,078 | +0.15(+0.59%) |
Oct 12, 2006 | 24.04 | 24.62 | 24.04 | 24.57 | 40,413,632 | +0.58(+2.44%) |
Oct 11, 2006 | 23.96 | 24.17 | 23.90 | 23.98 | 20,601,808 | -0.13(-0.53%) |
Oct 10, 2006 | 23.89 | 24.11 | 23.88 | 24.11 | 14,634,882 | +0.22(+0.90%) |
Oct 09, 2006 | 23.77 | 24.05 | 23.75 | 23.90 | 19,298,088 | -0.09(-0.37%) |
Oct 06, 2006 | 23.95 | 24.05 | 23.82 | 23.99 | 30,620,486 | -0.06(-0.25%) |
Oct 05, 2006 | 23.73 | 24.26 | 23.73 | 24.05 | 32,215,294 | +0.32(+1.33%) |
Oct 04, 2006 | 23.02 | 23.77 | 23.02 | 23.73 | 44,373,028 | +0.62(+2.68%) |
Oct 03, 2006 | 23.30 | 23.36 | 23.11 | 23.11 | 36,282,304 | -0.32(-1.36%) |
Oct 02, 2006 | 23.37 | 23.71 | 23.28 | 23.43 | 20,192,384 | -0.04(-0.17%) |
Sep 29, 2006 | 23.56 | 23.64 | 23.44 | 23.47 | 19,323,240 | -0.19(-0.80%) |
Sep 28, 2006 | 23.56 | 23.66 | 23.43 | 23.66 | 24,449,056 | +0.19(+0.81%) |
Sep 27, 2006 | 23.53 | 23.55 | 23.33 | 23.47 | 41,572,216 | -0.05(-0.23%) |
Sep 26, 2006 | 23.18 | 23.53 | 23.11 | 23.52 | 32,472,986 | +0.27(+1.18%) |
Sep 25, 2006 | 23.09 | 23.25 | 22.69 | 23.25 | 40,445,792 | +0.27(+1.16%) |
Sep 22, 2006 | 23.10 | 23.14 | 22.89 | 22.98 | 35,093,204 | -0.30(-1.27%) |
Sep 21, 2006 | 23.78 | 23.83 | 23.22 | 23.28 | 55,530,088 | -0.58(-2.44%) |
Sep 20, 2006 | 23.51 | 23.91 | 23.51 | 23.86 | 54,550,856 | +0.48(+2.05%) |
Sep 19, 2006 | 23.75 | 23.80 | 23.03 | 23.38 | 48,701,440 | -0.37(-1.54%) |
Sep 18, 2006 | 23.74 | 23.93 | 23.55 | 23.75 | 23,576,198 | +0.26(+1.13%) |
Sep 15, 2006 | 23.53 | 23.60 | 23.33 | 23.48 | 23,676,802 | +0.14(+0.59%) |
Sep 14, 2006 | 23.50 | 23.50 | 23.34 | 23.34 | 18,469,348 | -0.19(-0.82%) |
Sep 13, 2006 | 23.14 | 23.60 | 23.14 | 23.54 | 23,450,032 | +0.35(+1.50%) |
Sep 12, 2006 | 22.95 | 23.26 | 22.92 | 23.19 | 23,795,134 | +0.39(+1.71%) |
Sep 11, 2006 | 23.01 | 23.04 | 22.63 | 22.80 | 39,057,136 | -0.50(-2.15%) |
Sep 08, 2006 | 23.25 | 23.34 | 23.22 | 23.30 | 13,837,478 | +0.19(+0.82%) |
Sep 07, 2006 | 23.20 | 23.38 | 23.05 | 23.11 | 31,109,896 | -0.27(-1.14%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.38 | 23.38 | 21,255,316 | -0.69(-2.87%) |
Sep 05, 2006 | 24.07 | 24.16 | 24.04 | 24.07 | 16,309,678 | +0.13(+0.55%) |
Sep 01, 2006 | 23.72 | 24.01 | 23.69 | 23.94 | 14,874,845 | +0.26(+1.12%) |
Aug 31, 2006 | 23.76 | 23.80 | 23.61 | 23.68 | 9,215,502 | -0.07(-0.29%) |
Aug 30, 2006 | 23.63 | 23.77 | 23.61 | 23.74 | 13,710,487 | +0.10(+0.43%) |
Aug 29, 2006 | 23.60 | 23.66 | 23.40 | 23.64 | 17,868,616 | +0.08(+0.34%) |
Aug 28, 2006 | 23.29 | 23.56 | 23.21 | 23.56 | 16,527,377 | +0.26(+1.13%) |
Aug 25, 2006 | 23.23 | 23.47 | 23.22 | 23.30 | 21,621,446 | +0.07(+0.28%) |
Aug 24, 2006 | 23.44 | 23.44 | 23.15 | 23.23 | 27,233,786 | -0.06(-0.27%) |
Aug 23, 2006 | 23.72 | 23.78 | 23.27 | 23.30 | 22,827,860 | -0.43(-1.81%) |
Aug 22, 2006 | 23.72 | 23.85 | 23.58 | 23.73 | 18,160,942 | -0.01(-0.03%) |
Aug 21, 2006 | 23.65 | 23.73 | 23.60 | 23.73 | 11,286,114 | -0.12(-0.52%) |
Aug 18, 2006 | 24.04 | 24.04 | 23.66 | 23.86 | 21,120,904 | -0.23(-0.95%) |
Aug 17, 2006 | 23.96 | 24.25 | 23.94 | 24.08 | 19,510,014 | +0.03(+0.14%) |
Aug 16, 2006 | 24.00 | 24.12 | 23.89 | 24.05 | 23,301,190 | +0.23(+0.98%) |
Aug 15, 2006 | 23.60 | 23.83 | 23.49 | 23.82 | 21,475,488 | +0.57(+2.45%) |
Aug 14, 2006 | 23.40 | 23.55 | 23.17 | 23.25 | 18,176,198 | +0.09(+0.40%) |
Aug 11, 2006 | 23.31 | 23.37 | 23.12 | 23.16 | 13,754,604 | -0.28(-1.21%) |
Aug 10, 2006 | 23.14 | 23.44 | 23.13 | 23.44 | 23,097,508 | +0.24(+1.02%) |
Aug 09, 2006 | 23.62 | 23.64 | 23.18 | 23.20 | 22,629,540 | +0.09(+0.38%) |
Aug 08, 2006 | 23.26 | 23.56 | 23.10 | 23.11 | 29,118,034 | +0.00(+0.00%) |
Aug 07, 2006 | 23.23 | 23.42 | 23.04 | 23.11 | 14,033,736 | -0.15(-0.63%) |
Aug 04, 2006 | 23.54 | 23.71 | 23.13 | 23.26 | 18,207,946 | +0.05(+0.21%) |
Aug 03, 2006 | 23.06 | 23.29 | 22.97 | 23.21 | 27,806,894 | -0.02(-0.10%) |
Aug 02, 2006 | 23.18 | 23.43 | 23.11 | 23.23 | 16,169,906 | +0.30(+1.32%) |
Aug 01, 2006 | 23.22 | 23.22 | 22.83 | 22.93 | 17,737,090 | -0.38(-1.61%) |
Jul 31, 2006 | 23.25 | 23.40 | 23.15 | 23.31 | 16,568,608 | -0.23(-0.96%) |
Jul 28, 2006 | 23.14 | 23.59 | 23.07 | 23.53 | 26,877,552 | +0.49(+2.15%) |
Jul 27, 2006 | 22.97 | 23.42 | 22.88 | 23.04 | 36,676,468 | +0.31(+1.38%) |
Jul 26, 2006 | 22.65 | 22.82 | 22.51 | 22.73 | 29,054,538 | -0.10(-0.43%) |
Jul 25, 2006 | 22.59 | 22.96 | 22.51 | 22.82 | 33,111,240 | +0.06(+0.27%) |
Jul 24, 2006 | 22.31 | 22.86 | 22.13 | 22.76 | 40,672,560 | +0.98(+4.50%) |
Jul 21, 2006 | 22.28 | 22.39 | 21.68 | 21.78 | 23,847,910 | -0.43(-1.94%) |
Jul 20, 2006 | 22.85 | 22.85 | 22.10 | 22.21 | 36,539,996 | -0.66(-2.87%) |
Jul 19, 2006 | 21.70 | 22.87 | 21.59 | 22.87 | 62,484,080 | +1.33(+6.17%) |
Jul 18, 2006 | 21.51 | 21.65 | 21.12 | 21.54 | 39,486,352 | +0.30(+1.39%) |
Jul 17, 2006 | 21.54 | 21.62 | 21.17 | 21.25 | 20,170,944 | -0.34(-1.57%) |
Jul 14, 2006 | 21.61 | 21.71 | 21.28 | 21.59 | 36,353,632 | +0.11(+0.51%) |
Jul 13, 2006 | 21.93 | 22.18 | 21.48 | 21.48 | 40,504,752 | -0.89(-3.96%) |
Jul 12, 2006 | 22.68 | 22.87 | 22.36 | 22.36 | 18,765,386 | -0.51(-2.23%) |
Jul 11, 2006 | 22.58 | 22.92 | 22.38 | 22.87 | 26,613,262 | +0.11(+0.48%) |
Jul 10, 2006 | 22.70 | 23.02 | 22.62 | 22.76 | 19,908,716 | +0.18(+0.81%) |
Jul 07, 2006 | 22.83 | 22.94 | 22.47 | 22.58 | 20,351,536 | -0.44(-1.90%) |
Jul 06, 2006 | 22.73 | 23.03 | 22.63 | 23.02 | 18,332,874 | +0.46(+2.04%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.48 | 22.56 | 19,420,956 | -0.72(-3.10%) |
Jul 03, 2006 | 23.19 | 23.31 | 23.03 | 23.28 | 13,017,809 | +0.50(+2.22%) |
Jun 30, 2006 | 22.84 | 22.99 | 22.54 | 22.77 | 22,301,342 | +0.02(+0.11%) |
Jun 29, 2006 | 21.72 | 22.75 | 21.69 | 22.75 | 49,923,108 | +1.28(+5.94%) |
Jun 28, 2006 | 21.27 | 21.48 | 21.10 | 21.47 | 22,789,514 | +0.65(+3.13%) |
Jun 27, 2006 | 21.34 | 21.56 | 20.82 | 20.82 | 24,484,514 | -0.40(-1.89%) |
Jun 26, 2006 | 21.32 | 21.32 | 21.05 | 21.22 | 9,121,083 | +0.00(+0.00%) |
Jun 23, 2006 | 21.25 | 21.34 | 20.86 | 21.22 | 17,849,650 | -0.04(-0.17%) |
Jun 22, 2006 | 21.53 | 21.53 | 21.10 | 21.26 | 15,047,602 | -0.39(-1.79%) |
Jun 21, 2006 | 20.94 | 21.73 | 20.91 | 21.65 | 29,893,586 | +0.68(+3.24%) |
Jun 20, 2006 | 20.91 | 21.19 | 20.81 | 20.97 | 27,449,836 | +0.25(+1.23%) |
Jun 19, 2006 | 21.55 | 21.59 | 20.71 | 20.71 | 28,157,356 | -0.80(-3.72%) |
Jun 16, 2006 | 21.45 | 21.68 | 21.17 | 21.51 | 39,614,580 | -0.12(-0.57%) |
Jun 15, 2006 | 20.87 | 21.65 | 20.86 | 21.64 | 57,127,372 | +1.19(+5.82%) |
Jun 14, 2006 | 20.17 | 20.45 | 19.91 | 20.45 | 50,303,256 | +0.57(+2.87%) |
Jun 13, 2006 | 19.91 | 20.29 | 19.73 | 19.88 | 54,493,136 | -0.45(-2.22%) |
Jun 12, 2006 | 21.11 | 21.20 | 20.33 | 20.33 | 32,117,990 | -0.79(-3.72%) |
Jun 09, 2006 | 21.60 | 21.73 | 21.05 | 21.11 | 24,567,800 | -0.28(-1.30%) |
Jun 08, 2006 | 21.24 | 21.50 | 20.59 | 21.39 | 73,957,792 | -0.39(-1.78%) |
Jun 07, 2006 | 22.09 | 22.53 | 21.76 | 21.78 | 35,217,312 | -0.49(-2.20%) |
Jun 06, 2006 | 22.58 | 22.60 | 21.61 | 22.27 | 44,158,628 | -0.16(-0.74%) |
Jun 05, 2006 | 23.19 | 23.28 | 22.43 | 22.43 | 30,210,652 | -0.99(-4.24%) |
Jun 02, 2006 | 23.53 | 23.66 | 23.13 | 23.43 | 29,739,796 | +0.24(+1.02%) |
Jun 01, 2006 | 22.78 | 23.23 | 22.56 | 23.19 | 29,765,770 | +0.47(+2.05%) |
May 31, 2006 | 22.56 | 22.94 | 22.42 | 22.73 | 29,956,256 | +0.38(+1.68%) |
May 30, 2006 | 23.25 | 23.26 | 22.29 | 22.35 | 29,680,010 | -1.01(-4.31%) |
May 26, 2006 | 23.59 | 23.60 | 23.02 | 23.36 | 28,969,604 | -0.07(-0.30%) |
May 25, 2006 | 22.78 | 23.77 | 22.75 | 23.43 | 37,280,088 | +0.96(+4.25%) |
May 24, 2006 | 22.84 | 23.00 | 21.99 | 22.47 | 56,207,100 | -0.16(-0.70%) |
May 23, 2006 | 23.35 | 23.72 | 22.58 | 22.63 | 32,880,348 | -0.25(-1.09%) |
May 22, 2006 | 23.04 | 23.06 | 22.43 | 22.88 | 50,470,656 | -1.13(-4.71%) |
May 19, 2006 | 23.83 | 24.01 | 23.21 | 24.01 | 37,214,120 | +0.51(+2.16%) |
May 18, 2006 | 24.11 | 24.26 | 23.40 | 23.50 | 39,452,540 | -0.46(-1.92%) |
May 17, 2006 | 24.39 | 24.86 | 23.87 | 23.96 | 41,489,344 | -0.85(-3.43%) |
May 16, 2006 | 24.69 | 25.02 | 24.65 | 24.81 | 21,760,394 | +0.12(+0.50%) |
May 15, 2006 | 24.98 | 24.98 | 23.49 | 24.69 | 33,451,394 | -0.61(-2.40%) |
May 12, 2006 | 25.90 | 25.92 | 25.19 | 25.30 | 30,589,974 | -0.68(-2.61%) |
May 11, 2006 | 26.73 | 26.73 | 25.97 | 25.98 | 24,683,658 | -0.68(-2.55%) |
May 10, 2006 | 26.96 | 26.96 | 26.56 | 26.65 | 15,401,363 | -0.29(-1.08%) |
May 09, 2006 | 26.85 | 26.98 | 26.79 | 26.95 | 6,372,224 | +0.02(+0.09%) |
May 08, 2006 | 26.73 | 26.98 | 26.73 | 26.92 | 12,698,682 | +0.19(+0.73%) |
May 05, 2006 | 26.49 | 26.73 | 26.47 | 26.73 | 13,557,520 | +0.42(+1.61%) |
May 04, 2006 | 26.10 | 26.43 | 26.10 | 26.30 | 12,331,728 | +0.25(+0.98%) |
May 03, 2006 | 26.17 | 26.18 | 25.86 | 26.05 | 12,695,796 | +0.03(+0.11%) |
May 02, 2006 | 25.83 | 26.07 | 25.71 | 26.02 | 11,489,382 | +0.45(+1.76%) |