Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.52 | 29.63 | 29.20 | 29.50 | 5,602,989 | -0.27(-0.92%) |
May 30, 2007 | 29.49 | 29.81 | 29.26 | 29.78 | 3,989,423 | +0.25(+0.84%) |
May 29, 2007 | 29.41 | 29.63 | 29.21 | 29.53 | 4,167,503 | -0.32(-1.07%) |
May 25, 2007 | 29.31 | 29.88 | 29.25 | 29.85 | 4,745,403 | +0.54(+1.85%) |
May 24, 2007 | 29.57 | 29.67 | 29.26 | 29.31 | 4,889,251 | -0.18(-0.60%) |
May 23, 2007 | 29.27 | 29.57 | 29.18 | 29.49 | 4,367,858 | +0.37(+1.28%) |
May 22, 2007 | 29.07 | 29.31 | 28.84 | 29.11 | 4,170,575 | -0.02(-0.06%) |
May 21, 2007 | 28.87 | 29.26 | 28.84 | 29.13 | 4,784,070 | +0.26(+0.89%) |
May 18, 2007 | 28.44 | 28.91 | 28.39 | 28.87 | 5,284,556 | +0.48(+1.69%) |
May 17, 2007 | 28.30 | 28.51 | 28.18 | 28.39 | 3,423,997 | -0.03(-0.09%) |
May 16, 2007 | 28.15 | 28.57 | 28.21 | 28.42 | 3,545,948 | +0.27(+0.98%) |
May 15, 2007 | 28.27 | 28.54 | 28.13 | 28.15 | 3,834,550 | -0.12(-0.44%) |
May 14, 2007 | 28.20 | 28.54 | 28.14 | 28.27 | 3,793,481 | +0.08(+0.28%) |
May 11, 2007 | 27.91 | 28.35 | 27.75 | 28.19 | 4,497,222 | +0.27(+0.99%) |
May 10, 2007 | 28.21 | 28.27 | 27.74 | 27.92 | 4,440,684 | -0.35(-1.22%) |
May 09, 2007 | 28.33 | 28.39 | 28.10 | 28.26 | 3,129,030 | -0.02(-0.06%) |
May 08, 2007 | 28.20 | 28.40 | 28.10 | 28.28 | 3,487,887 | -0.01(-0.03%) |
May 07, 2007 | 28.48 | 28.51 | 28.12 | 28.29 | 3,879,341 | -0.10(-0.34%) |
May 04, 2007 | 28.44 | 28.65 | 28.24 | 28.39 | 4,616,999 | -0.05(-0.19%) |
May 03, 2007 | 28.03 | 28.78 | 28.08 | 28.44 | 5,977,174 | +0.22(+0.79%) |
May 02, 2007 | 28.36 | 28.60 | 28.16 | 28.22 | 6,794,221 | -0.14(-0.50%) |
May 01, 2007 | 28.18 | 28.43 | 28.11 | 28.36 | 4,072,158 | +0.18(+0.63%) |
Apr 30, 2007 | 28.39 | 28.40 | 28.08 | 28.18 | 3,719,077 | -0.24(-0.84%) |
Apr 27, 2007 | 28.44 | 28.47 | 28.25 | 28.42 | 3,560,852 | -0.01(-0.03%) |
Apr 26, 2007 | 27.69 | 28.52 | 27.69 | 28.43 | 6,015,191 | +0.04(+0.16%) |
Apr 25, 2007 | 28.14 | 28.47 | 28.03 | 28.39 | 5,715,338 | +0.40(+1.43%) |
Apr 24, 2007 | 28.08 | 28.12 | 27.83 | 27.99 | 3,855,512 | -0.15(-0.54%) |
Apr 23, 2007 | 28.13 | 28.21 | 27.96 | 28.14 | 2,859,986 | +0.01(+0.03%) |
Apr 20, 2007 | 28.68 | 28.68 | 28.00 | 28.13 | 5,037,342 | +0.12(+0.41%) |
Apr 19, 2007 | 27.92 | 28.15 | 27.76 | 28.01 | 4,040,074 | -0.11(-0.38%) |
Apr 18, 2007 | 28.39 | 28.39 | 27.76 | 28.12 | 5,085,237 | +0.10(+0.35%) |
Apr 17, 2007 | 28.07 | 28.11 | 27.92 | 28.02 | 4,749,334 | -0.10(-0.35%) |
Apr 16, 2007 | 27.94 | 28.16 | 27.91 | 28.12 | 6,360,204 | +0.22(+0.79%) |
Apr 13, 2007 | 28.24 | 28.24 | 27.81 | 27.90 | 5,317,412 | +0.04(+0.13%) |
Apr 12, 2007 | 28.20 | 28.20 | 27.43 | 27.86 | 5,599,139 | +0.37(+1.36%) |
Apr 11, 2007 | 27.77 | 27.85 | 27.46 | 27.49 | 4,773,709 | -0.36(-1.31%) |
Apr 10, 2007 | 27.63 | 27.85 | 27.63 | 27.85 | 3,667,866 | +0.18(+0.64%) |
Apr 09, 2007 | 27.68 | 27.72 | 27.51 | 27.68 | 4,878,344 | +0.16(+0.58%) |
Apr 05, 2007 | 27.71 | 27.69 | 27.02 | 27.52 | 5,297,854 | -0.20(-0.70%) |
Apr 04, 2007 | 27.67 | 27.93 | 27.59 | 27.71 | 5,969,340 | +0.12(+0.45%) |
Apr 03, 2007 | 27.55 | 27.70 | 27.46 | 27.59 | 6,681,988 | +0.28(+1.04%) |
Apr 02, 2007 | 27.31 | 27.32 | 27.10 | 27.30 | 3,931,129 | +0.17(+0.62%) |
Mar 30, 2007 | 27.01 | 27.28 | 26.94 | 27.13 | 5,173,601 | +0.08(+0.29%) |
Mar 29, 2007 | 26.97 | 27.21 | 26.95 | 27.05 | 6,114,023 | +0.12(+0.43%) |
Mar 28, 2007 | 27.13 | 27.13 | 26.75 | 26.94 | 4,446,434 | -0.19(-0.69%) |
Mar 27, 2007 | 27.12 | 27.29 | 26.99 | 27.13 | 4,988,078 | +0.02(+0.07%) |
Mar 26, 2007 | 27.02 | 27.23 | 26.82 | 27.11 | 4,408,668 | +0.09(+0.33%) |
Mar 23, 2007 | 27.19 | 27.26 | 26.95 | 27.02 | 4,485,214 | -0.26(-0.94%) |
Mar 22, 2007 | 26.47 | 27.38 | 26.47 | 27.28 | 4,680,356 | +0.07(+0.26%) |
Mar 21, 2007 | 27.05 | 27.31 | 26.78 | 27.21 | 4,744,275 | +0.16(+0.59%) |
Mar 20, 2007 | 27.21 | 27.26 | 27.02 | 27.05 | 5,661,934 | -0.14(-0.52%) |
Mar 19, 2007 | 27.01 | 27.20 | 26.86 | 27.19 | 4,595,242 | +0.39(+1.46%) |
Mar 16, 2007 | 26.65 | 26.80 | 26.49 | 26.80 | 9,318,747 | +0.15(+0.57%) |
Mar 15, 2007 | 26.97 | 27.03 | 26.62 | 26.65 | 6,366,118 | -0.41(-1.51%) |
Mar 14, 2007 | 27.23 | 27.43 | 26.82 | 27.05 | 4,404,948 | -0.05(-0.20%) |
Mar 13, 2007 | 27.76 | 27.68 | 27.08 | 27.11 | 4,648,903 | -0.65(-2.33%) |
Mar 12, 2007 | 27.37 | 27.79 | 27.23 | 27.76 | 6,384,435 | +0.55(+2.02%) |
Mar 09, 2007 | 27.15 | 27.39 | 27.05 | 27.21 | 3,461,707 | +0.17(+0.62%) |
Mar 08, 2007 | 27.35 | 27.45 | 27.01 | 27.04 | 5,038,172 | -0.09(-0.33%) |
Mar 07, 2007 | 27.32 | 27.57 | 27.05 | 27.13 | 5,990,657 | -0.32(-1.16%) |
Mar 06, 2007 | 26.35 | 27.54 | 26.35 | 27.45 | 11,286,647 | +1.17(+4.46%) |
Mar 05, 2007 | 26.01 | 26.37 | 25.73 | 26.27 | 5,852,558 | +0.07(+0.27%) |
Mar 02, 2007 | 26.52 | 26.61 | 26.17 | 26.20 | 4,306,419 | -0.38(-1.43%) |
Mar 01, 2007 | 26.92 | 26.92 | 26.24 | 26.58 | 7,932,905 | -0.35(-1.32%) |
Feb 28, 2007 | 27.14 | 27.40 | 26.82 | 26.94 | 8,985,647 | +0.12(+0.43%) |
Feb 27, 2007 | 28.12 | 28.21 | 25.24 | 26.82 | 8,090,205 | -1.03(-3.69%) |
Feb 26, 2007 | 27.78 | 28.00 | 27.76 | 27.85 | 2,392,864 | +0.07(+0.26%) |
Feb 23, 2007 | 27.96 | 27.97 | 27.60 | 27.78 | 2,641,683 | -0.20(-0.73%) |
Feb 22, 2007 | 28.16 | 28.22 | 27.81 | 27.99 | 3,009,307 | -0.13(-0.47%) |
Feb 21, 2007 | 28.34 | 28.39 | 28.08 | 28.12 | 5,240,077 | -0.19(-0.66%) |
Feb 20, 2007 | 28.27 | 28.39 | 28.03 | 28.31 | 1,623,813 | +0.09(+0.31%) |
Feb 16, 2007 | 28.16 | 28.32 | 28.04 | 28.22 | 2,592,193 | -0.06(-0.22%) |
Feb 15, 2007 | 28.43 | 28.52 | 28.15 | 28.28 | 2,575,058 | -0.10(-0.34%) |
Feb 14, 2007 | 28.37 | 28.62 | 28.34 | 28.38 | 3,243,966 | +0.10(+0.35%) |
Feb 13, 2007 | 27.90 | 28.32 | 27.77 | 28.28 | 2,502,729 | +0.51(+1.82%) |
Feb 12, 2007 | 28.30 | 28.39 | 27.75 | 27.77 | 2,418,944 | -0.33(-1.17%) |
Feb 09, 2007 | 28.42 | 28.58 | 27.97 | 28.10 | 2,542,929 | -0.36(-1.28%) |
Feb 08, 2007 | 28.20 | 28.48 | 28.18 | 28.47 | 2,841,785 | +0.27(+0.94%) |
Feb 07, 2007 | 28.02 | 28.23 | 27.94 | 28.20 | 2,206,419 | +0.18(+0.63%) |
Feb 06, 2007 | 28.16 | 28.17 | 27.86 | 28.02 | 1,987,604 | +0.03(+0.10%) |
Feb 05, 2007 | 27.76 | 28.04 | 27.58 | 28.00 | 2,343,503 | +0.19(+0.67%) |
Feb 02, 2007 | 27.89 | 28.03 | 27.75 | 27.81 | 3,821,439 | -0.08(-0.29%) |
Feb 01, 2007 | 28.08 | 28.08 | 27.58 | 27.89 | 3,417,515 | +0.24(+0.87%) |
Jan 31, 2007 | 27.54 | 27.81 | 27.43 | 27.65 | 2,230,206 | +0.13(+0.48%) |
Jan 30, 2007 | 27.28 | 27.54 | 27.14 | 27.52 | 2,403,928 | +0.20(+0.71%) |
Jan 29, 2007 | 27.32 | 27.51 | 27.16 | 27.32 | 2,360,639 | +0.16(+0.59%) |
Jan 26, 2007 | 27.50 | 27.60 | 27.05 | 27.16 | 4,276,657 | -0.08(-0.29%) |
Jan 25, 2007 | 27.68 | 27.82 | 27.21 | 27.24 | 3,102,199 | -0.56(-2.01%) |
Jan 24, 2007 | 27.93 | 27.99 | 27.72 | 27.80 | 2,619,475 | -0.23(-0.82%) |
Jan 23, 2007 | 27.85 | 28.10 | 27.76 | 28.03 | 2,960,155 | +0.23(+0.83%) |
Jan 22, 2007 | 27.95 | 28.07 | 27.70 | 27.80 | 3,866,082 | -0.15(-0.54%) |
Jan 19, 2007 | 27.92 | 27.97 | 27.68 | 27.95 | 2,417,795 | +0.04(+0.13%) |
Jan 18, 2007 | 28.08 | 28.31 | 27.88 | 27.92 | 4,077,231 | +0.05(+0.19%) |
Jan 17, 2007 | 27.90 | 28.05 | 27.80 | 27.86 | 3,240,411 | -0.06(-0.22%) |
Jan 16, 2007 | 28.13 | 28.16 | 27.68 | 27.92 | 4,801,431 | -0.12(-0.44%) |
Jan 12, 2007 | 27.71 | 28.10 | 27.69 | 28.05 | 3,703,971 | +0.37(+1.35%) |
Jan 11, 2007 | 27.64 | 27.85 | 27.58 | 27.68 | 2,906,156 | +0.04(+0.13%) |
Jan 10, 2007 | 27.28 | 27.68 | 27.24 | 27.64 | 3,097,014 | +0.24(+0.87%) |
Jan 09, 2007 | 27.68 | 27.79 | 27.27 | 27.40 | 3,663,161 | -0.14(-0.52%) |
Jan 08, 2007 | 27.35 | 27.54 | 27.12 | 27.54 | 3,538,027 | +0.14(+0.52%) |
Jan 05, 2007 | 27.83 | 27.85 | 27.29 | 27.40 | 7,305,467 | -0.39(-1.40%) |
Jan 04, 2007 | 27.85 | 28.06 | 27.35 | 27.79 | 4,509,226 | -0.24(-0.85%) |
Jan 03, 2007 | 27.63 | 28.36 | 27.59 | 28.03 | 3,594,957 | +0.37(+1.35%) |
Dec 29, 2006 | 27.90 | 28.07 | 27.56 | 27.66 | 2,086,922 | -0.28(-1.02%) |
Dec 28, 2006 | 27.94 | 28.13 | 27.92 | 27.94 | 2,062,797 | -0.04(-0.13%) |
Dec 27, 2006 | 28.08 | 28.34 | 27.93 | 27.98 | 1,877,012 | +0.12(+0.41%) |
Dec 26, 2006 | 27.63 | 28.06 | 27.63 | 27.86 | 1,892,231 | +0.20(+0.71%) |
Dec 22, 2006 | 27.99 | 28.03 | 27.66 | 27.67 | 2,936,369 | -0.43(-1.52%) |
Dec 21, 2006 | 28.12 | 28.23 | 27.92 | 28.09 | 2,998,485 | -0.06(-0.22%) |
Dec 20, 2006 | 28.15 | 28.39 | 28.02 | 28.15 | 2,774,821 | +0.03(+0.09%) |
Dec 19, 2006 | 28.12 | 28.28 | 28.05 | 28.13 | 2,585,767 | -0.25(-0.88%) |
Dec 18, 2006 | 28.38 | 28.42 | 28.18 | 28.38 | 5,314,594 | +0.00(+0.00%) |
Dec 15, 2006 | 28.18 | 28.39 | 27.72 | 28.38 | 4,979,663 | +0.35(+1.23%) |
Dec 14, 2006 | 27.89 | 28.20 | 27.76 | 28.03 | 3,331,499 | +0.19(+0.67%) |
Dec 13, 2006 | 27.94 | 27.99 | 27.56 | 27.84 | 3,073,903 | +0.08(+0.29%) |
Dec 12, 2006 | 27.79 | 27.90 | 27.45 | 27.76 | 3,325,750 | -0.02(-0.06%) |
Dec 11, 2006 | 27.48 | 27.79 | 27.45 | 27.78 | 3,600,031 | +0.35(+1.26%) |
Dec 08, 2006 | 27.37 | 27.51 | 27.18 | 27.44 | 2,700,305 | -0.01(-0.03%) |
Dec 07, 2006 | 27.36 | 27.50 | 27.23 | 27.45 | 2,628,155 | +0.20(+0.72%) |
Dec 06, 2006 | 27.48 | 27.54 | 27.11 | 27.25 | 2,473,372 | -0.20(-0.74%) |
Dec 05, 2006 | 26.79 | 27.50 | 26.74 | 27.45 | 4,091,210 | +0.67(+2.48%) |
Dec 04, 2006 | 26.61 | 27.08 | 26.59 | 26.79 | 4,139,798 | +0.40(+1.51%) |
Dec 01, 2006 | 26.51 | 26.65 | 26.12 | 26.39 | 3,862,361 | +0.00(+0.00%) |
Nov 30, 2006 | 26.64 | 26.70 | 26.37 | 26.39 | 3,786,604 | -0.25(-0.93%) |
Nov 29, 2006 | 26.66 | 26.83 | 26.58 | 26.64 | 4,696,364 | -0.02(-0.07%) |
Nov 28, 2006 | 26.43 | 26.83 | 26.31 | 26.66 | 6,664,352 | +0.04(+0.13%) |
Nov 27, 2006 | 26.83 | 26.90 | 26.60 | 26.62 | 2,884,060 | -0.25(-0.92%) |
Nov 24, 2006 | 27.05 | 27.07 | 26.87 | 26.87 | 957,332 | -0.24(-0.88%) |
Nov 22, 2006 | 26.39 | 27.47 | 26.39 | 27.11 | 5,977,016 | +0.82(+3.14%) |
Nov 21, 2006 | 26.26 | 26.35 | 26.10 | 26.28 | 3,018,889 | -0.13(-0.50%) |
Nov 20, 2006 | 25.85 | 26.66 | 25.85 | 26.42 | 2,202,361 | -0.02(-0.07%) |
Nov 17, 2006 | 26.30 | 26.56 | 26.21 | 26.43 | 2,078,354 | +0.02(+0.07%) |
Nov 16, 2006 | 26.48 | 26.64 | 26.26 | 26.42 | 2,321,858 | +0.12(+0.47%) |
Nov 15, 2006 | 26.42 | 26.49 | 26.22 | 26.29 | 2,144,980 | +0.05(+0.20%) |
Nov 14, 2006 | 26.63 | 26.71 | 26.17 | 26.24 | 2,632,326 | -0.38(-1.43%) |
Nov 13, 2006 | 26.43 | 26.66 | 26.32 | 26.62 | 1,869,008 | +0.12(+0.47%) |
Nov 10, 2006 | 26.43 | 26.67 | 26.27 | 26.50 | 4,105,302 | +0.07(+0.27%) |
Nov 09, 2006 | 26.35 | 26.50 | 26.11 | 26.43 | 2,531,543 | +0.17(+0.64%) |
Nov 08, 2006 | 26.08 | 26.36 | 25.99 | 26.26 | 3,746,246 | +0.18(+0.68%) |
Nov 07, 2006 | 25.80 | 26.12 | 25.56 | 26.08 | 4,295,033 | +0.22(+0.86%) |
Nov 06, 2006 | 25.51 | 25.94 | 25.33 | 25.86 | 5,546,036 | +0.57(+2.24%) |
Nov 03, 2006 | 25.49 | 25.64 | 25.18 | 25.29 | 3,289,901 | -0.20(-0.77%) |
Nov 02, 2006 | 25.35 | 25.69 | 25.26 | 25.48 | 4,088,730 | -0.07(-0.28%) |
Nov 01, 2006 | 25.72 | 25.77 | 25.35 | 25.56 | 3,813,886 | -0.12(-0.45%) |
Oct 31, 2006 | 25.77 | 25.88 | 25.55 | 25.67 | 3,354,835 | -0.05(-0.21%) |
Oct 30, 2006 | 25.72 | 25.81 | 25.56 | 25.72 | 2,165,272 | +0.03(+0.10%) |
Oct 27, 2006 | 25.72 | 25.85 | 25.48 | 25.70 | 2,454,207 | -0.12(-0.45%) |
Oct 26, 2006 | 25.56 | 25.99 | 25.47 | 25.81 | 4,781,590 | +0.43(+1.71%) |
Oct 25, 2006 | 25.19 | 25.58 | 25.13 | 25.38 | 2,763,886 | +0.24(+0.95%) |
Oct 24, 2006 | 24.91 | 25.15 | 24.84 | 25.14 | 4,022,443 | +0.16(+0.64%) |
Oct 23, 2006 | 24.79 | 25.16 | 24.70 | 24.98 | 2,823,748 | +0.20(+0.82%) |
Oct 20, 2006 | 25.09 | 25.16 | 24.70 | 24.78 | 4,885,981 | -0.23(-0.92%) |
Oct 19, 2006 | 24.84 | 25.05 | 24.81 | 25.01 | 3,257,095 | +0.00(+0.00%) |
Oct 18, 2006 | 25.04 | 25.20 | 24.90 | 25.01 | 2,036,417 | +0.07(+0.28%) |
Oct 17, 2006 | 24.24 | 25.09 | 24.24 | 24.93 | 2,985,633 | -0.01(-0.04%) |
Oct 16, 2006 | 24.84 | 25.17 | 24.54 | 24.94 | 4,723,420 | -0.03(-0.11%) |
Oct 13, 2006 | 25.28 | 25.37 | 24.94 | 24.97 | 3,972,164 | -0.15(-0.60%) |
Oct 12, 2006 | 25.45 | 25.45 | 25.07 | 25.12 | 3,078,638 | -0.26(-1.01%) |
Oct 11, 2006 | 25.19 | 25.62 | 25.19 | 25.38 | 3,899,000 | +0.21(+0.85%) |
Oct 10, 2006 | 25.33 | 25.33 | 25.04 | 25.17 | 2,835,472 | -0.17(-0.67%) |
Oct 09, 2006 | 25.15 | 25.35 | 24.96 | 25.33 | 2,296,042 | +0.08(+0.32%) |
Oct 06, 2006 | 25.42 | 25.49 | 25.08 | 25.25 | 2,837,389 | -0.16(-0.63%) |
Oct 05, 2006 | 25.06 | 25.45 | 25.03 | 25.41 | 3,379,186 | +0.16(+0.63%) |
Oct 04, 2006 | 25.27 | 25.40 | 24.97 | 25.25 | 2,881,129 | +0.04(+0.18%) |
Oct 03, 2006 | 25.14 | 25.48 | 25.09 | 25.21 | 2,847,647 | +0.08(+0.32%) |
Oct 02, 2006 | 25.21 | 25.32 | 25.13 | 25.13 | 3,736,663 | +0.14(+0.57%) |
Sep 29, 2006 | 24.93 | 25.28 | 24.93 | 24.99 | 3,128,805 | -0.04(-0.14%) |
Sep 28, 2006 | 25.24 | 25.34 | 25.01 | 25.02 | 4,625,229 | -0.21(-0.84%) |
Sep 27, 2006 | 25.52 | 25.55 | 25.17 | 25.24 | 4,859,489 | -0.28(-1.08%) |
Sep 26, 2006 | 25.46 | 25.53 | 25.00 | 25.51 | 3,653,015 | +0.10(+0.38%) |
Sep 25, 2006 | 25.15 | 25.51 | 24.92 | 25.41 | 3,523,372 | +0.37(+1.49%) |
Sep 22, 2006 | 25.09 | 25.21 | 24.93 | 25.04 | 1,989,633 | -0.02(-0.07%) |
Sep 21, 2006 | 25.33 | 25.56 | 24.89 | 25.06 | 2,903,450 | -0.27(-1.09%) |
Sep 20, 2006 | 25.59 | 25.68 | 25.25 | 25.33 | 3,758,083 | -0.07(-0.28%) |
Sep 19, 2006 | 25.62 | 25.79 | 25.26 | 25.41 | 4,098,763 | -0.03(-0.10%) |
Sep 18, 2006 | 25.40 | 25.46 | 25.26 | 25.43 | 1,883,325 | +0.08(+0.32%) |
Sep 15, 2006 | 25.41 | 25.68 | 25.17 | 25.35 | 3,836,658 | +0.04(+0.14%) |
Sep 14, 2006 | 25.53 | 25.64 | 25.19 | 25.32 | 3,101,749 | -0.20(-0.80%) |
Sep 13, 2006 | 25.90 | 26.04 | 24.96 | 25.52 | 4,051,754 | -0.51(-1.98%) |
Sep 12, 2006 | 25.96 | 26.42 | 25.83 | 26.03 | 4,619,367 | +0.08(+0.31%) |
Sep 11, 2006 | 25.25 | 25.99 | 25.15 | 25.95 | 3,097,803 | +0.71(+2.81%) |
Sep 08, 2006 | 24.86 | 25.27 | 24.84 | 25.25 | 2,977,404 | +0.29(+1.17%) |
Sep 07, 2006 | 25.19 | 25.38 | 24.91 | 24.95 | 3,644,447 | -0.15(-0.60%) |
Sep 06, 2006 | 25.33 | 25.40 | 24.95 | 25.10 | 4,857,460 | -0.27(-1.05%) |
Sep 05, 2006 | 25.72 | 25.72 | 25.32 | 25.37 | 3,552,795 | -0.23(-0.90%) |
Sep 01, 2006 | 25.56 | 25.72 | 25.48 | 25.60 | 2,723,190 | +0.28(+1.09%) |
Aug 31, 2006 | 25.56 | 25.61 | 25.33 | 25.33 | 2,763,435 | -0.23(-0.90%) |
Aug 30, 2006 | 25.65 | 25.70 | 25.28 | 25.56 | 2,310,698 | -0.11(-0.41%) |
Aug 29, 2006 | 25.53 | 25.72 | 25.36 | 25.66 | 4,824,316 | -0.01(-0.03%) |
Aug 28, 2006 | 25.50 | 25.89 | 25.36 | 25.67 | 6,121,315 | +0.43(+1.69%) |
Aug 25, 2006 | 24.97 | 25.37 | 24.86 | 25.25 | 2,630,297 | +0.16(+0.64%) |
Aug 24, 2006 | 25.14 | 25.28 | 25.02 | 25.09 | 2,953,617 | -0.05(-0.21%) |
Aug 23, 2006 | 25.00 | 25.24 | 24.76 | 25.14 | 4,131,456 | +0.14(+0.57%) |
Aug 22, 2006 | 24.59 | 25.01 | 24.48 | 25.00 | 5,765,190 | +0.42(+1.70%) |
Aug 21, 2006 | 24.38 | 24.61 | 24.37 | 24.58 | 2,162,228 | +0.17(+0.69%) |
Aug 18, 2006 | 24.36 | 24.49 | 24.18 | 24.41 | 2,920,586 | +0.06(+0.26%) |
Aug 17, 2006 | 24.35 | 24.60 | 24.22 | 24.35 | 2,870,870 | -0.10(-0.40%) |
Aug 16, 2006 | 24.62 | 24.69 | 24.33 | 24.45 | 3,058,572 | -0.07(-0.29%) |
Aug 15, 2006 | 24.37 | 24.55 | 24.21 | 24.52 | 4,267,526 | +0.34(+1.39%) |
Aug 14, 2006 | 23.42 | 24.26 | 23.36 | 24.18 | 9,337,601 | +0.79(+3.37%) |
Aug 11, 2006 | 23.51 | 23.58 | 23.21 | 23.39 | 3,535,772 | -0.12(-0.49%) |
Aug 10, 2006 | 23.22 | 23.56 | 23.22 | 23.51 | 5,916,816 | +0.22(+0.95%) |
Aug 09, 2006 | 23.37 | 23.43 | 23.23 | 23.29 | 6,803,916 | +0.00(+0.00%) |
Aug 08, 2006 | 23.33 | 23.44 | 23.17 | 23.29 | 4,150,959 | +0.09(+0.38%) |
Aug 07, 2006 | 23.05 | 23.36 | 23.03 | 23.20 | 5,370,172 | +0.31(+1.36%) |
Aug 04, 2006 | 23.38 | 23.68 | 22.89 | 22.89 | 7,479,753 | -0.50(-2.12%) |
Aug 03, 2006 | 23.73 | 23.74 | 22.65 | 23.38 | 11,265,006 | -0.70(-2.91%) |
Aug 02, 2006 | 23.80 | 24.23 | 23.77 | 24.08 | 2,095,828 | +0.28(+1.19%) |
Aug 01, 2006 | 24.17 | 24.19 | 23.68 | 23.80 | 3,420,333 | -0.53(-2.19%) |
Jul 31, 2006 | 24.17 | 24.34 | 23.96 | 24.33 | 3,362,727 | +0.16(+0.66%) |
Jul 28, 2006 | 23.84 | 24.19 | 23.68 | 24.17 | 2,191,087 | +0.37(+1.57%) |
Jul 27, 2006 | 23.73 | 23.91 | 23.66 | 23.80 | 1,790,884 | +0.16(+0.68%) |
Jul 26, 2006 | 23.78 | 23.88 | 23.61 | 23.64 | 2,346,321 | -0.20(-0.82%) |
Jul 25, 2006 | 23.55 | 23.95 | 23.52 | 23.84 | 2,964,101 | +0.31(+1.32%) |
Jul 24, 2006 | 23.42 | 23.62 | 23.22 | 23.52 | 2,276,878 | +0.26(+1.11%) |
Jul 21, 2006 | 23.40 | 23.52 | 23.16 | 23.27 | 3,237,705 | -0.13(-0.57%) |
Jul 20, 2006 | 23.46 | 23.58 | 23.36 | 23.40 | 2,805,372 | -0.15(-0.64%) |
Jul 19, 2006 | 23.60 | 23.86 | 23.43 | 23.55 | 3,225,868 | +0.04(+0.19%) |
Jul 18, 2006 | 23.62 | 23.80 | 23.42 | 23.51 | 1,742,972 | -0.12(-0.49%) |
Jul 17, 2006 | 23.51 | 23.71 | 23.37 | 23.62 | 2,042,054 | +0.10(+0.41%) |
Jul 14, 2006 | 23.82 | 23.83 | 23.39 | 23.52 | 3,459,339 | -0.38(-1.60%) |
Jul 13, 2006 | 24.43 | 24.48 | 23.79 | 23.91 | 4,465,486 | -0.52(-2.14%) |
Jul 12, 2006 | 24.38 | 24.52 | 23.71 | 24.43 | 2,865,234 | +0.10(+0.40%) |
Jul 11, 2006 | 24.29 | 24.41 | 24.22 | 24.33 | 3,799,681 | +0.05(+0.22%) |
Jul 10, 2006 | 24.37 | 24.51 | 24.13 | 24.28 | 3,373,887 | -0.02(-0.07%) |
Jul 07, 2006 | 23.86 | 24.31 | 23.77 | 24.30 | 5,971,492 | +0.46(+1.93%) |
Jul 06, 2006 | 23.95 | 23.98 | 23.73 | 23.84 | 2,286,911 | +0.12(+0.49%) |
Jul 05, 2006 | 23.99 | 24.00 | 23.60 | 23.72 | 4,951,029 | -0.33(-1.36%) |
Jul 03, 2006 | 24.08 | 24.13 | 23.95 | 24.05 | 1,679,841 | +0.05(+0.22%) |
Jun 30, 2006 | 23.96 | 24.16 | 23.96 | 23.99 | 6,055,704 | +0.12(+0.48%) |
Jun 29, 2006 | 23.91 | 23.94 | 23.71 | 23.88 | 5,589,551 | +0.26(+1.09%) |
Jun 28, 2006 | 23.70 | 23.70 | 23.36 | 23.62 | 6,976,173 | +0.10(+0.41%) |
Jun 27, 2006 | 23.60 | 23.71 | 23.30 | 23.52 | 4,216,570 | +0.02(+0.08%) |
Jun 26, 2006 | 23.49 | 23.60 | 23.36 | 23.51 | 4,277,221 | +0.00(+0.00%) |
Jun 23, 2006 | 22.93 | 23.60 | 22.90 | 23.51 | 6,726,355 | +0.49(+2.12%) |
Jun 22, 2006 | 23.14 | 23.20 | 22.91 | 23.02 | 2,679,336 | -0.08(-0.35%) |
Jun 21, 2006 | 22.86 | 23.15 | 22.81 | 23.10 | 3,402,634 | +0.22(+0.97%) |
Jun 20, 2006 | 23.10 | 23.21 | 22.88 | 22.88 | 3,904,524 | -0.15(-0.65%) |
Jun 19, 2006 | 23.11 | 23.16 | 22.99 | 23.03 | 3,400,943 | -0.03(-0.12%) |
Jun 16, 2006 | 23.21 | 23.29 | 22.73 | 23.05 | 3,954,465 | -0.25(-1.07%) |
Jun 15, 2006 | 22.90 | 23.31 | 22.69 | 23.30 | 2,975,825 | +0.39(+1.70%) |
Jun 14, 2006 | 23.11 | 23.29 | 22.83 | 22.91 | 4,483,636 | +0.04(+0.15%) |
Jun 13, 2006 | 22.89 | 23.13 | 22.82 | 22.88 | 4,790,609 | +0.04(+0.16%) |
Jun 12, 2006 | 23.29 | 23.42 | 22.83 | 22.84 | 3,947,926 | +0.00(+0.00%) |
Jun 09, 2006 | 23.37 | 23.51 | 22.74 | 22.84 | 5,155,527 | -0.71(-3.01%) |
Jun 08, 2006 | 23.74 | 23.92 | 23.50 | 23.55 | 8,899,181 | -0.12(-0.49%) |
Jun 07, 2006 | 23.46 | 23.77 | 23.29 | 23.67 | 8,605,285 | +0.35(+1.52%) |
Jun 06, 2006 | 23.56 | 23.84 | 23.07 | 23.31 | 3,361,486 | -0.25(-1.05%) |
Jun 05, 2006 | 23.44 | 23.82 | 23.27 | 23.56 | 6,086,480 | +0.12(+0.49%) |
Jun 02, 2006 | 23.84 | 23.84 | 23.33 | 23.44 | 2,912,807 | -0.19(-0.79%) |