Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.84 | 25.32 | 24.75 | 25.22 | 12,307,336 | +0.40(+1.61%) |
May 30, 2007 | 24.51 | 24.83 | 24.47 | 24.82 | 12,600,666 | +0.22(+0.87%) |
May 29, 2007 | 24.86 | 24.91 | 24.51 | 24.60 | 11,519,872 | -0.08(-0.34%) |
May 25, 2007 | 25.22 | 24.86 | 24.44 | 24.69 | 8,769,719 | +0.05(+0.22%) |
May 24, 2007 | 24.34 | 25.32 | 24.30 | 24.63 | 13,877,193 | +0.21(+0.85%) |
May 23, 2007 | 24.50 | 24.82 | 24.28 | 24.43 | 10,078,386 | +0.05(+0.19%) |
May 22, 2007 | 24.26 | 24.66 | 24.26 | 24.38 | 10,061,162 | -0.12(-0.47%) |
May 21, 2007 | 24.78 | 25.20 | 24.08 | 24.49 | 36,307,104 | -0.61(-2.42%) |
May 18, 2007 | 24.16 | 25.15 | 24.13 | 25.10 | 21,158,522 | +1.03(+4.28%) |
May 17, 2007 | 24.04 | 24.25 | 23.93 | 24.07 | 7,650,041 | +0.04(+0.16%) |
May 16, 2007 | 23.82 | 24.16 | 23.78 | 24.03 | 11,966,608 | +0.30(+1.26%) |
May 15, 2007 | 23.70 | 24.26 | 23.60 | 23.73 | 13,566,584 | -0.08(-0.32%) |
May 14, 2007 | 23.72 | 24.12 | 23.74 | 23.81 | 10,090,947 | +0.09(+0.39%) |
May 11, 2007 | 23.99 | 24.15 | 23.60 | 23.72 | 14,364,959 | -0.16(-0.68%) |
May 10, 2007 | 24.22 | 24.54 | 23.82 | 23.88 | 17,480,484 | -0.49(-2.02%) |
May 09, 2007 | 23.56 | 24.40 | 23.56 | 24.37 | 14,597,861 | +0.80(+3.39%) |
May 08, 2007 | 23.47 | 23.66 | 23.37 | 23.57 | 12,332,940 | -0.01(-0.03%) |
May 07, 2007 | 23.61 | 23.63 | 23.36 | 23.58 | 10,265,089 | +0.18(+0.79%) |
May 04, 2007 | 23.60 | 23.60 | 23.32 | 23.40 | 10,412,952 | -0.05(-0.23%) |
May 03, 2007 | 23.59 | 23.76 | 23.39 | 23.45 | 9,150,884 | -0.12(-0.52%) |
May 02, 2007 | 23.40 | 23.83 | 23.33 | 23.57 | 7,650,118 | -0.02(-0.07%) |
May 01, 2007 | 23.55 | 23.70 | 23.35 | 23.59 | 14,892,475 | +0.11(+0.46%) |
Apr 30, 2007 | 23.86 | 23.89 | 23.47 | 23.48 | 12,369,492 | -0.22(-0.94%) |
Apr 27, 2007 | 23.74 | 23.96 | 23.63 | 23.70 | 9,182,353 | -0.09(-0.39%) |
Apr 26, 2007 | 24.01 | 24.09 | 23.75 | 23.80 | 8,757,131 | -0.14(-0.58%) |
Apr 25, 2007 | 24.08 | 24.28 | 23.89 | 23.93 | 6,854,226 | +0.04(+0.16%) |
Apr 24, 2007 | 24.20 | 24.27 | 23.73 | 23.89 | 12,133,730 | -0.35(-1.43%) |
Apr 23, 2007 | 24.61 | 24.65 | 24.24 | 24.24 | 5,677,011 | -0.36(-1.47%) |
Apr 20, 2007 | 24.43 | 24.76 | 24.39 | 24.60 | 10,302,706 | +0.39(+1.62%) |
Apr 19, 2007 | 24.57 | 24.57 | 23.97 | 24.21 | 6,366,581 | -0.01(-0.03%) |
Apr 18, 2007 | 24.32 | 24.39 | 24.15 | 24.22 | 7,023,153 | -0.25(-1.01%) |
Apr 17, 2007 | 24.20 | 24.64 | 24.17 | 24.46 | 9,639,151 | +0.41(+1.69%) |
Apr 16, 2007 | 24.07 | 24.25 | 23.93 | 24.06 | 7,951,822 | +0.13(+0.55%) |
Apr 13, 2007 | 24.50 | 24.50 | 23.74 | 23.93 | 6,714,677 | -0.12(-0.48%) |
Apr 12, 2007 | 23.89 | 24.13 | 23.58 | 24.04 | 6,873,417 | +0.05(+0.22%) |
Apr 11, 2007 | 24.34 | 24.39 | 23.89 | 23.99 | 9,537,439 | -0.30(-1.23%) |
Apr 10, 2007 | 24.24 | 24.44 | 24.16 | 24.29 | 8,509,755 | +0.08(+0.35%) |
Apr 09, 2007 | 24.22 | 24.33 | 24.07 | 24.20 | 4,549,456 | +0.08(+0.35%) |
Apr 05, 2007 | 24.13 | 24.19 | 24.02 | 24.12 | 4,197,497 | +0.02(+0.06%) |
Apr 04, 2007 | 24.24 | 24.33 | 23.99 | 24.10 | 8,275,930 | -0.25(-1.04%) |
Apr 03, 2007 | 24.03 | 24.64 | 23.97 | 24.36 | 12,481,315 | +0.48(+2.00%) |
Apr 02, 2007 | 24.15 | 24.18 | 23.83 | 23.88 | 7,661,044 | -0.32(-1.30%) |
Mar 30, 2007 | 23.93 | 24.30 | 23.77 | 24.19 | 10,574,933 | +0.27(+1.12%) |
Mar 29, 2007 | 24.09 | 24.16 | 23.70 | 23.93 | 12,497,624 | +0.09(+0.39%) |
Mar 28, 2007 | 24.20 | 24.28 | 23.52 | 23.83 | 15,820,722 | -0.55(-2.27%) |
Mar 27, 2007 | 24.56 | 24.59 | 24.13 | 24.39 | 11,226,897 | -0.31(-1.24%) |
Mar 26, 2007 | 24.97 | 25.06 | 24.43 | 24.69 | 8,085,248 | -0.18(-0.71%) |
Mar 23, 2007 | 24.72 | 25.09 | 24.69 | 24.87 | 10,969,714 | +0.10(+0.40%) |
Mar 22, 2007 | 24.86 | 25.35 | 24.43 | 24.77 | 10,552,437 | -0.02(-0.06%) |
Mar 21, 2007 | 24.09 | 24.95 | 24.01 | 24.79 | 14,320,453 | +0.75(+3.10%) |
Mar 20, 2007 | 23.86 | 24.13 | 23.77 | 24.04 | 10,473,398 | +0.12(+0.51%) |
Mar 19, 2007 | 23.82 | 24.00 | 23.75 | 23.92 | 10,882,588 | +0.15(+0.65%) |
Mar 16, 2007 | 23.89 | 24.00 | 23.66 | 23.76 | 12,865,528 | -0.22(-0.90%) |
Mar 15, 2007 | 23.80 | 24.08 | 23.72 | 23.98 | 10,587,063 | +0.14(+0.58%) |
Mar 14, 2007 | 23.62 | 23.89 | 22.95 | 23.84 | 23,812,074 | +0.22(+0.94%) |
Mar 13, 2007 | 24.85 | 24.66 | 23.55 | 23.62 | 27,516,628 | -1.23(-4.95%) |
Mar 12, 2007 | 24.73 | 24.97 | 24.66 | 24.85 | 9,225,659 | +0.00(+0.00%) |
Mar 09, 2007 | 25.16 | 25.29 | 24.67 | 24.85 | 10,247,233 | -0.15(-0.58%) |
Mar 08, 2007 | 25.06 | 25.55 | 24.94 | 24.99 | 9,906,361 | -0.04(-0.15%) |
Mar 07, 2007 | 24.87 | 25.19 | 24.72 | 25.03 | 8,294,542 | +0.05(+0.18%) |
Mar 06, 2007 | 24.62 | 25.10 | 24.61 | 24.99 | 11,393,363 | +0.58(+2.36%) |
Mar 05, 2007 | 24.39 | 24.86 | 24.39 | 24.41 | 13,847,404 | -0.13(-0.53%) |
Mar 02, 2007 | 24.66 | 24.99 | 24.52 | 24.54 | 14,217,430 | -0.21(-0.84%) |
Mar 01, 2007 | 24.70 | 24.96 | 24.45 | 24.75 | 15,958,855 | -0.26(-1.04%) |
Feb 28, 2007 | 25.42 | 25.45 | 24.92 | 25.01 | 18,531,884 | -0.55(-2.13%) |
Feb 27, 2007 | 26.15 | 26.15 | 25.19 | 25.55 | 16,104,263 | -0.83(-3.15%) |
Feb 26, 2007 | 26.77 | 27.08 | 26.25 | 26.38 | 9,250,641 | -0.45(-1.69%) |
Feb 23, 2007 | 26.88 | 27.46 | 26.68 | 26.84 | 26,336,008 | +1.00(+3.87%) |
Feb 22, 2007 | 25.79 | 25.92 | 25.59 | 25.84 | 5,139,104 | -0.08(-0.30%) |
Feb 21, 2007 | 25.74 | 26.01 | 25.68 | 25.92 | 5,921,066 | +0.04(+0.15%) |
Feb 20, 2007 | 25.45 | 26.12 | 25.26 | 25.88 | 7,999,484 | +0.31(+1.23%) |
Feb 16, 2007 | 25.95 | 25.97 | 25.45 | 25.56 | 9,062,447 | -0.47(-1.80%) |
Feb 15, 2007 | 25.66 | 26.08 | 25.60 | 26.03 | 6,762,767 | +0.34(+1.32%) |
Feb 14, 2007 | 25.79 | 25.84 | 25.49 | 25.69 | 10,243,875 | -0.13(-0.51%) |
Feb 13, 2007 | 25.75 | 25.98 | 25.68 | 25.82 | 5,699,762 | +0.08(+0.33%) |
Feb 12, 2007 | 25.75 | 26.03 | 25.72 | 25.74 | 6,218,465 | +0.06(+0.24%) |
Feb 09, 2007 | 25.95 | 26.17 | 25.63 | 25.68 | 8,076,405 | -0.25(-0.98%) |
Feb 08, 2007 | 26.18 | 26.19 | 25.78 | 25.93 | 7,061,730 | -0.25(-0.94%) |
Feb 07, 2007 | 25.79 | 26.42 | 25.79 | 26.18 | 4,024,992 | -0.04(-0.15%) |
Feb 06, 2007 | 26.33 | 26.47 | 26.08 | 26.22 | 5,105,525 | +0.01(+0.03%) |
Feb 05, 2007 | 26.16 | 26.37 | 26.09 | 26.21 | 5,693,948 | -0.03(-0.12%) |
Feb 02, 2007 | 26.42 | 26.62 | 26.14 | 26.24 | 6,802,985 | -0.07(-0.26%) |
Feb 01, 2007 | 26.05 | 26.51 | 26.02 | 26.31 | 14,905,291 | +0.41(+1.57%) |
Jan 31, 2007 | 25.02 | 26.08 | 24.97 | 25.90 | 15,064,468 | +0.93(+3.72%) |
Jan 30, 2007 | 25.10 | 25.29 | 24.86 | 24.97 | 7,575,185 | -0.13(-0.52%) |
Jan 29, 2007 | 25.19 | 25.32 | 25.00 | 25.10 | 7,712,887 | +0.07(+0.28%) |
Jan 26, 2007 | 25.39 | 25.51 | 24.92 | 25.03 | 9,617,551 | -0.38(-1.51%) |
Jan 25, 2007 | 25.75 | 25.81 | 25.28 | 25.42 | 8,788,735 | -0.39(-1.52%) |
Jan 24, 2007 | 25.91 | 25.98 | 25.74 | 25.81 | 7,370,063 | -0.04(-0.15%) |
Jan 23, 2007 | 25.75 | 25.98 | 25.55 | 25.85 | 9,760,850 | +0.16(+0.63%) |
Jan 22, 2007 | 26.01 | 26.01 | 25.48 | 25.69 | 8,365,476 | -0.22(-0.83%) |
Jan 19, 2007 | 26.05 | 26.08 | 25.75 | 25.90 | 8,238,967 | +0.09(+0.36%) |
Jan 18, 2007 | 25.78 | 26.00 | 25.45 | 25.81 | 9,069,605 | +0.30(+1.17%) |
Jan 17, 2007 | 25.65 | 25.75 | 25.47 | 25.51 | 7,878,572 | -0.15(-0.60%) |
Jan 16, 2007 | 25.35 | 25.69 | 25.29 | 25.66 | 8,304,824 | +0.26(+1.03%) |
Jan 12, 2007 | 25.41 | 25.49 | 25.03 | 25.40 | 9,393,167 | +0.01(+0.03%) |
Jan 11, 2007 | 24.95 | 25.46 | 24.91 | 25.39 | 11,589,634 | +0.45(+1.79%) |
Jan 10, 2007 | 24.36 | 25.04 | 24.36 | 24.95 | 11,377,745 | +0.46(+1.88%) |
Jan 09, 2007 | 24.40 | 24.62 | 24.35 | 24.49 | 6,577,039 | +0.13(+0.54%) |
Jan 08, 2007 | 24.29 | 24.45 | 23.92 | 24.36 | 8,360,269 | -0.07(-0.28%) |
Jan 05, 2007 | 24.71 | 24.90 | 24.27 | 24.43 | 10,797,001 | -0.30(-1.21%) |
Jan 04, 2007 | 24.89 | 24.97 | 24.29 | 24.72 | 10,870,277 | +0.11(+0.44%) |
Jan 03, 2007 | 23.98 | 24.82 | 23.93 | 24.62 | 18,407,978 | +0.68(+2.86%) |
Dec 29, 2006 | 23.89 | 24.19 | 23.77 | 23.93 | 10,081,808 | -0.07(-0.29%) |
Dec 28, 2006 | 23.89 | 24.03 | 23.75 | 24.00 | 6,234,996 | +0.03(+0.13%) |
Dec 27, 2006 | 23.53 | 24.08 | 23.53 | 23.97 | 8,734,070 | +0.46(+1.96%) |
Dec 26, 2006 | 23.33 | 23.56 | 23.28 | 23.51 | 3,583,902 | +0.13(+0.56%) |
Dec 22, 2006 | 23.28 | 23.50 | 23.21 | 23.38 | 4,739,143 | +0.15(+0.66%) |
Dec 21, 2006 | 23.44 | 23.51 | 23.16 | 23.23 | 7,533,926 | -0.22(-0.92%) |
Dec 20, 2006 | 23.69 | 23.86 | 23.33 | 23.44 | 7,004,983 | -0.33(-1.39%) |
Dec 19, 2006 | 23.67 | 23.82 | 23.33 | 23.77 | 10,499,340 | -0.11(-0.45%) |
Dec 18, 2006 | 24.16 | 24.35 | 23.79 | 23.88 | 10,694,179 | -0.25(-1.05%) |
Dec 15, 2006 | 24.42 | 24.57 | 24.08 | 24.13 | 14,029,359 | -0.04(-0.16%) |
Dec 14, 2006 | 23.51 | 24.28 | 23.43 | 24.17 | 14,350,187 | +0.70(+2.98%) |
Dec 13, 2006 | 23.66 | 23.86 | 23.41 | 23.47 | 9,587,876 | -0.06(-0.26%) |
Dec 12, 2006 | 23.70 | 23.78 | 23.46 | 23.53 | 10,270,270 | -0.21(-0.87%) |
Dec 11, 2006 | 23.50 | 23.74 | 23.44 | 23.74 | 8,635,154 | +0.07(+0.29%) |
Dec 08, 2006 | 23.73 | 24.11 | 23.62 | 23.67 | 9,666,619 | -0.05(-0.19%) |
Dec 07, 2006 | 24.31 | 24.46 | 23.70 | 23.72 | 11,830,288 | -0.59(-2.43%) |
Dec 06, 2006 | 24.01 | 24.51 | 24.01 | 24.31 | 13,256,769 | +0.31(+1.28%) |
Dec 05, 2006 | 23.59 | 24.08 | 23.55 | 24.00 | 11,191,756 | +0.35(+1.46%) |
Dec 04, 2006 | 23.66 | 23.89 | 23.51 | 23.66 | 9,609,742 | -0.08(-0.32%) |
Dec 01, 2006 | 23.60 | 24.15 | 23.43 | 23.73 | 21,387,058 | +0.56(+2.42%) |
Nov 30, 2006 | 23.13 | 23.26 | 22.86 | 23.17 | 11,805,168 | +0.05(+0.20%) |
Nov 29, 2006 | 23.36 | 23.43 | 23.02 | 23.13 | 14,740,517 | +0.14(+0.60%) |
Nov 28, 2006 | 23.20 | 23.34 | 22.95 | 22.99 | 15,070,195 | -0.37(-1.58%) |
Nov 27, 2006 | 23.73 | 23.73 | 23.30 | 23.36 | 12,276,974 | +0.31(+1.33%) |
Nov 24, 2006 | 23.16 | 23.33 | 23.05 | 23.05 | 2,975,565 | -0.26(-1.12%) |
Nov 22, 2006 | 23.42 | 23.74 | 23.21 | 23.31 | 9,266,918 | -0.26(-1.11%) |
Nov 21, 2006 | 23.43 | 23.71 | 23.32 | 23.57 | 7,727,594 | +0.08(+0.33%) |
Nov 20, 2006 | 23.13 | 23.87 | 22.67 | 23.50 | 15,215,706 | +0.08(+0.33%) |
Nov 17, 2006 | 23.46 | 23.56 | 23.20 | 23.42 | 10,445,456 | -0.18(-0.75%) |
Nov 16, 2006 | 23.45 | 23.70 | 23.28 | 23.60 | 9,636,163 | +0.13(+0.56%) |
Nov 15, 2006 | 23.36 | 23.96 | 23.36 | 23.46 | 17,623,284 | +0.24(+1.03%) |
Nov 14, 2006 | 22.46 | 23.31 | 22.09 | 23.23 | 22,053,182 | +0.95(+4.24%) |
Nov 13, 2006 | 22.31 | 22.66 | 22.27 | 22.28 | 9,576,683 | -0.13(-0.58%) |
Nov 10, 2006 | 22.44 | 22.55 | 22.17 | 22.41 | 6,854,786 | +0.05(+0.24%) |
Nov 09, 2006 | 22.44 | 22.67 | 22.34 | 22.36 | 12,040,486 | -0.32(-1.42%) |
Nov 08, 2006 | 22.54 | 22.80 | 22.38 | 22.68 | 11,901,352 | +0.15(+0.65%) |
Nov 07, 2006 | 22.09 | 22.67 | 22.09 | 22.54 | 34,238,400 | +0.39(+1.77%) |
Nov 06, 2006 | 22.04 | 22.44 | 21.97 | 22.14 | 16,705,832 | -0.18(-0.79%) |
Nov 03, 2006 | 22.64 | 22.87 | 22.13 | 22.32 | 11,519,612 | -0.32(-1.43%) |
Nov 02, 2006 | 22.55 | 22.85 | 22.47 | 22.64 | 8,885,959 | -0.12(-0.51%) |
Nov 01, 2006 | 23.17 | 23.24 | 22.72 | 22.76 | 11,995,843 | -0.40(-1.73%) |
Oct 31, 2006 | 23.42 | 23.52 | 23.01 | 23.16 | 10,394,306 | -0.12(-0.50%) |
Oct 30, 2006 | 23.40 | 23.46 | 23.18 | 23.27 | 9,398,893 | -0.04(-0.16%) |
Oct 27, 2006 | 23.44 | 23.55 | 23.23 | 23.31 | 10,388,189 | -0.23(-0.98%) |
Oct 26, 2006 | 23.05 | 23.60 | 22.95 | 23.54 | 13,394,601 | +0.49(+2.13%) |
Oct 25, 2006 | 23.43 | 23.44 | 22.93 | 23.05 | 13,002,189 | -0.35(-1.48%) |
Oct 24, 2006 | 23.52 | 23.82 | 23.32 | 23.40 | 7,453,491 | -0.34(-1.42%) |
Oct 23, 2006 | 23.10 | 23.77 | 23.09 | 23.73 | 9,387,049 | +0.49(+2.12%) |
Oct 20, 2006 | 23.56 | 23.57 | 23.09 | 23.24 | 11,834,973 | -0.19(-0.82%) |
Oct 19, 2006 | 23.86 | 24.09 | 23.34 | 23.43 | 8,756,066 | -0.61(-2.56%) |
Oct 18, 2006 | 23.71 | 24.10 | 23.53 | 24.05 | 15,021,127 | +0.58(+2.46%) |
Oct 17, 2006 | 23.93 | 23.97 | 23.30 | 23.47 | 12,773,770 | -0.45(-1.89%) |
Oct 16, 2006 | 24.16 | 24.24 | 23.89 | 23.93 | 11,005,246 | +0.15(+0.61%) |
Oct 13, 2006 | 23.82 | 23.82 | 23.50 | 23.78 | 13,485,058 | -0.10(-0.42%) |
Oct 12, 2006 | 23.54 | 24.00 | 23.52 | 23.88 | 15,772,242 | +0.45(+1.90%) |
Oct 11, 2006 | 23.20 | 23.64 | 23.15 | 23.43 | 13,702,804 | +0.23(+0.99%) |
Oct 10, 2006 | 22.98 | 23.28 | 22.92 | 23.20 | 9,800,156 | +0.35(+1.55%) |
Oct 09, 2006 | 22.29 | 23.07 | 22.28 | 22.85 | 10,084,671 | +0.41(+1.81%) |
Oct 06, 2006 | 22.90 | 23.00 | 22.36 | 22.44 | 13,853,652 | -0.65(-2.80%) |
Oct 05, 2006 | 22.90 | 23.10 | 22.60 | 23.09 | 11,270,368 | +0.07(+0.30%) |
Oct 04, 2006 | 21.90 | 23.03 | 21.83 | 23.02 | 20,201,620 | +1.02(+4.65%) |
Oct 03, 2006 | 21.67 | 22.06 | 21.53 | 22.00 | 8,941,014 | +0.36(+1.67%) |
Oct 02, 2006 | 21.59 | 21.77 | 21.40 | 21.64 | 8,960,016 | +0.08(+0.36%) |
Sep 29, 2006 | 22.05 | 22.13 | 21.56 | 21.56 | 9,485,576 | -0.45(-2.06%) |
Sep 28, 2006 | 21.90 | 22.15 | 21.67 | 22.01 | 13,781,156 | +0.22(+0.99%) |
Sep 27, 2006 | 21.86 | 22.16 | 21.71 | 21.80 | 14,029,098 | -0.37(-1.66%) |
Sep 26, 2006 | 21.82 | 22.67 | 21.80 | 22.17 | 20,508,782 | +0.01(+0.03%) |
Sep 25, 2006 | 21.77 | 22.29 | 21.55 | 22.16 | 14,170,055 | +0.39(+1.80%) |
Sep 22, 2006 | 21.55 | 21.78 | 21.46 | 21.77 | 11,018,261 | -0.03(-0.14%) |
Sep 21, 2006 | 21.75 | 21.97 | 21.65 | 21.80 | 12,630,080 | +0.05(+0.21%) |
Sep 20, 2006 | 22.13 | 22.13 | 21.73 | 21.75 | 12,578,149 | -0.19(-0.87%) |
Sep 19, 2006 | 22.18 | 22.19 | 21.74 | 21.94 | 10,322,331 | -0.25(-1.11%) |
Sep 18, 2006 | 22.27 | 22.43 | 22.00 | 22.19 | 8,622,268 | -0.36(-1.60%) |
Sep 15, 2006 | 22.75 | 22.81 | 22.13 | 22.55 | 15,677,621 | +0.02(+0.07%) |
Sep 14, 2006 | 21.95 | 22.60 | 21.78 | 22.54 | 10,826,285 | +0.28(+1.28%) |
Sep 13, 2006 | 22.13 | 22.50 | 21.97 | 22.25 | 11,107,286 | +0.08(+0.38%) |
Sep 12, 2006 | 21.40 | 22.53 | 21.40 | 22.17 | 18,091,966 | +0.76(+3.55%) |
Sep 11, 2006 | 20.56 | 21.47 | 20.56 | 21.41 | 10,276,517 | +0.48(+2.28%) |
Sep 08, 2006 | 20.89 | 21.02 | 20.78 | 20.93 | 7,354,184 | +0.12(+0.55%) |
Sep 07, 2006 | 20.92 | 21.13 | 20.67 | 20.81 | 12,048,555 | -0.28(-1.31%) |
Sep 06, 2006 | 21.36 | 21.37 | 20.98 | 21.09 | 9,815,384 | -0.28(-1.33%) |
Sep 05, 2006 | 20.86 | 21.43 | 20.86 | 21.37 | 10,741,295 | +0.38(+1.79%) |
Sep 01, 2006 | 20.81 | 21.13 | 20.79 | 21.00 | 8,635,414 | +0.21(+1.00%) |
Aug 31, 2006 | 20.90 | 20.93 | 20.73 | 20.79 | 8,741,359 | -0.15(-0.70%) |
Aug 30, 2006 | 21.06 | 21.15 | 20.84 | 20.94 | 8,514,892 | +0.02(+0.07%) |
Aug 29, 2006 | 20.85 | 21.02 | 20.71 | 20.92 | 11,732,413 | +0.08(+0.37%) |
Aug 28, 2006 | 20.63 | 21.01 | 20.57 | 20.84 | 12,086,950 | +0.29(+1.42%) |
Aug 25, 2006 | 20.09 | 20.63 | 20.09 | 20.55 | 14,764,205 | +0.29(+1.44%) |
Aug 24, 2006 | 21.13 | 21.13 | 20.13 | 20.26 | 26,805,862 | -0.57(-2.73%) |
Aug 23, 2006 | 21.32 | 21.43 | 20.79 | 20.83 | 18,158,214 | -0.62(-2.90%) |
Aug 22, 2006 | 21.75 | 21.76 | 21.42 | 21.45 | 13,680,418 | -0.33(-1.52%) |
Aug 21, 2006 | 21.67 | 21.96 | 21.44 | 21.78 | 20,596,246 | -0.90(-3.96%) |
Aug 18, 2006 | 22.82 | 23.01 | 22.59 | 22.68 | 9,426,356 | +0.05(+0.24%) |
Aug 17, 2006 | 22.09 | 22.90 | 21.97 | 22.63 | 9,626,532 | +0.46(+2.08%) |
Aug 16, 2006 | 22.20 | 22.22 | 21.70 | 22.17 | 6,662,810 | +0.16(+0.73%) |
Aug 15, 2006 | 21.90 | 22.27 | 21.67 | 22.00 | 9,972,219 | +0.41(+1.92%) |
Aug 14, 2006 | 21.86 | 22.06 | 21.51 | 21.59 | 6,808,842 | +0.00(+0.00%) |
Aug 11, 2006 | 21.36 | 21.64 | 21.28 | 21.59 | 7,520,130 | +0.06(+0.29%) |
Aug 10, 2006 | 20.98 | 21.53 | 20.94 | 21.53 | 9,647,096 | +0.48(+2.30%) |
Aug 09, 2006 | 21.80 | 21.80 | 20.91 | 21.04 | 14,031,832 | -0.71(-3.25%) |
Aug 08, 2006 | 21.98 | 22.07 | 21.61 | 21.75 | 7,656,140 | -0.26(-1.19%) |
Aug 07, 2006 | 22.04 | 22.16 | 21.74 | 22.01 | 5,744,968 | -0.10(-0.45%) |
Aug 04, 2006 | 22.67 | 22.93 | 21.61 | 22.11 | 13,502,498 | -0.18(-0.79%) |
Aug 03, 2006 | 21.44 | 22.40 | 21.41 | 22.29 | 10,786,718 | +0.39(+1.79%) |
Aug 02, 2006 | 21.40 | 21.90 | 21.21 | 21.90 | 11,238,351 | +0.27(+1.24%) |
Aug 01, 2006 | 21.78 | 21.79 | 21.51 | 21.63 | 7,230,799 | -0.15(-0.71%) |
Jul 31, 2006 | 21.98 | 22.15 | 21.76 | 21.78 | 8,945,960 | -0.27(-1.22%) |
Jul 28, 2006 | 21.97 | 22.30 | 21.84 | 22.05 | 7,706,900 | +0.19(+0.88%) |
Jul 27, 2006 | 22.13 | 22.29 | 21.80 | 21.86 | 8,106,601 | -0.23(-1.04%) |
Jul 26, 2006 | 22.35 | 22.41 | 22.00 | 22.09 | 7,635,315 | -0.43(-1.91%) |
Jul 25, 2006 | 22.10 | 22.62 | 21.98 | 22.52 | 9,158,630 | +0.35(+1.59%) |
Jul 24, 2006 | 21.60 | 22.27 | 21.60 | 22.17 | 10,521,726 | +0.57(+2.63%) |
Jul 21, 2006 | 21.66 | 21.72 | 21.34 | 21.60 | 9,157,589 | -0.05(-0.21%) |
Jul 20, 2006 | 21.94 | 22.13 | 21.62 | 21.64 | 12,648,562 | -0.39(-1.78%) |
Jul 19, 2006 | 21.32 | 22.20 | 21.18 | 22.04 | 14,339,254 | +0.70(+3.28%) |
Jul 18, 2006 | 21.51 | 21.71 | 21.08 | 21.34 | 12,133,415 | -0.13(-0.61%) |
Jul 17, 2006 | 21.43 | 21.74 | 21.21 | 21.47 | 10,521,596 | +0.05(+0.22%) |
Jul 14, 2006 | 21.41 | 21.70 | 21.01 | 21.42 | 15,119,133 | -0.06(-0.29%) |
Jul 13, 2006 | 21.17 | 21.50 | 20.67 | 21.48 | 23,352,894 | +0.40(+1.90%) |
Jul 12, 2006 | 21.94 | 21.94 | 21.03 | 21.08 | 16,292,335 | -0.84(-3.82%) |
Jul 11, 2006 | 22.27 | 22.28 | 21.44 | 21.92 | 13,509,526 | -0.13(-0.59%) |
Jul 10, 2006 | 22.40 | 22.47 | 21.97 | 22.05 | 8,411,290 | -0.20(-0.90%) |
Jul 07, 2006 | 23.02 | 23.10 | 22.07 | 22.25 | 15,351,717 | -1.01(-4.36%) |
Jul 06, 2006 | 23.47 | 23.50 | 23.17 | 23.26 | 9,366,876 | -0.10(-0.43%) |
Jul 05, 2006 | 23.38 | 23.49 | 23.16 | 23.36 | 9,347,092 | -0.01(-0.03%) |
Jul 03, 2006 | 23.51 | 23.93 | 23.18 | 23.37 | 3,620,996 | +11.72(+100.56%) |
Jun 30, 2006 | 11.87 | 11.90 | 11.60 | 11.65 | 10,178,772 | -0.22(-1.81%) |
Jun 29, 2006 | 11.75 | 11.87 | 11.67 | 11.87 | 7,714,969 | +0.24(+2.06%) |
Jun 28, 2006 | 11.76 | 11.78 | 11.54 | 11.63 | 6,069,310 | -0.09(-0.75%) |
Jun 27, 2006 | 11.88 | 11.94 | 11.68 | 11.72 | 6,454,564 | -0.19(-1.63%) |
Jun 26, 2006 | 11.68 | 11.95 | 11.68 | 11.91 | 6,558,947 | +0.22(+1.89%) |
Jun 23, 2006 | 11.67 | 11.79 | 11.65 | 11.69 | 7,361,733 | -0.06(-0.47%) |
Jun 22, 2006 | 12.03 | 12.03 | 11.71 | 11.75 | 7,866,207 | -0.13(-1.07%) |
Jun 21, 2006 | 11.71 | 11.97 | 11.68 | 11.87 | 7,515,054 | +0.12(+1.01%) |
Jun 20, 2006 | 11.88 | 11.91 | 11.70 | 11.75 | 9,557,941 | -0.08(-0.63%) |
Jun 19, 2006 | 12.00 | 12.05 | 11.79 | 11.83 | 7,138,650 | -0.13(-1.06%) |
Jun 16, 2006 | 12.11 | 12.18 | 11.91 | 11.96 | 11,445,425 | -0.17(-1.41%) |
Jun 15, 2006 | 11.97 | 12.20 | 11.96 | 12.13 | 13,885,539 | +0.17(+1.38%) |
Jun 14, 2006 | 11.86 | 12.05 | 11.81 | 11.96 | 11,620,611 | +0.10(+0.83%) |
Jun 13, 2006 | 11.77 | 11.98 | 11.72 | 11.86 | 11,694,278 | +0.09(+0.75%) |
Jun 12, 2006 | 11.95 | 11.99 | 11.76 | 11.77 | 9,287,482 | -0.18(-1.49%) |
Jun 09, 2006 | 11.93 | 12.01 | 11.88 | 11.95 | 8,431,333 | +0.02(+0.18%) |
Jun 08, 2006 | 11.60 | 12.01 | 11.60 | 11.93 | 14,393,398 | +0.22(+1.85%) |
Jun 07, 2006 | 11.81 | 11.88 | 11.69 | 11.71 | 10,576,521 | -0.10(-0.85%) |
Jun 06, 2006 | 11.98 | 12.02 | 11.69 | 11.81 | 15,163,125 | -0.12(-0.98%) |
Jun 05, 2006 | 12.10 | 12.18 | 11.92 | 11.93 | 9,562,887 | -0.26(-2.11%) |
Jun 02, 2006 | 12.20 | 12.30 | 12.01 | 12.19 | 10,511,184 | +0.00(+0.00%) |