Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.05 | 23.09 | 22.86 | 22.92 | 3,604,333 | -0.08(-0.34%) |
May 30, 2007 | 22.99 | 23.06 | 22.81 | 23.00 | 2,917,677 | +0.01(+0.06%) |
May 29, 2007 | 23.03 | 23.06 | 22.92 | 22.99 | 3,257,586 | -0.01(-0.03%) |
May 25, 2007 | 22.96 | 23.05 | 22.82 | 22.99 | 2,489,135 | +0.05(+0.20%) |
May 24, 2007 | 23.12 | 23.21 | 22.92 | 22.95 | 3,662,435 | -0.42(-1.82%) |
May 23, 2007 | 23.49 | 23.53 | 23.37 | 23.37 | 3,478,653 | -0.10(-0.44%) |
May 22, 2007 | 23.53 | 23.53 | 23.25 | 23.48 | 4,063,555 | -0.08(-0.33%) |
May 21, 2007 | 23.59 | 23.69 | 23.50 | 23.55 | 3,549,183 | -0.15(-0.65%) |
May 18, 2007 | 23.75 | 23.78 | 23.66 | 23.71 | 2,822,133 | +0.08(+0.33%) |
May 17, 2007 | 23.62 | 23.82 | 23.61 | 23.63 | 3,019,897 | +0.12(+0.49%) |
May 16, 2007 | 23.25 | 23.53 | 23.28 | 23.51 | 2,313,509 | +0.26(+1.14%) |
May 15, 2007 | 23.33 | 23.53 | 23.20 | 23.25 | 4,196,071 | -0.08(-0.33%) |
May 14, 2007 | 23.59 | 23.59 | 23.28 | 23.33 | 3,185,658 | -0.26(-1.09%) |
May 11, 2007 | 23.60 | 23.68 | 23.38 | 23.59 | 3,666,008 | +0.10(+0.44%) |
May 10, 2007 | 23.71 | 23.77 | 23.48 | 23.48 | 4,185,707 | -0.23(-0.95%) |
May 09, 2007 | 23.45 | 23.80 | 23.39 | 23.71 | 3,588,642 | +0.19(+0.79%) |
May 08, 2007 | 23.44 | 23.59 | 23.41 | 23.52 | 2,180,061 | -0.01(-0.03%) |
May 07, 2007 | 23.39 | 23.55 | 23.34 | 23.53 | 2,423,482 | +0.14(+0.58%) |
May 04, 2007 | 23.44 | 23.48 | 23.34 | 23.39 | 2,944,306 | +0.06(+0.25%) |
May 03, 2007 | 23.32 | 23.46 | 23.06 | 23.33 | 4,060,813 | +0.10(+0.44%) |
May 02, 2007 | 22.93 | 23.24 | 22.92 | 23.23 | 3,862,538 | +0.24(+1.06%) |
May 01, 2007 | 22.86 | 23.04 | 22.68 | 22.99 | 4,356,912 | +0.02(+0.08%) |
Apr 30, 2007 | 23.21 | 23.26 | 22.90 | 22.97 | 5,631,126 | -0.27(-1.16%) |
Apr 27, 2007 | 22.98 | 23.39 | 22.86 | 23.24 | 4,978,530 | +0.01(+0.06%) |
Apr 26, 2007 | 23.32 | 23.46 | 23.10 | 23.22 | 8,879,104 | -0.24(-1.04%) |
Apr 25, 2007 | 23.41 | 23.51 | 23.31 | 23.47 | 5,207,602 | +0.06(+0.25%) |
Apr 24, 2007 | 23.64 | 23.66 | 23.30 | 23.41 | 5,021,614 | -0.24(-1.01%) |
Apr 23, 2007 | 23.68 | 23.80 | 23.55 | 23.65 | 3,145,422 | +0.00(+0.00%) |
Apr 20, 2007 | 23.51 | 23.75 | 23.37 | 23.65 | 5,320,455 | +0.32(+1.38%) |
Apr 19, 2007 | 23.40 | 23.49 | 23.26 | 23.33 | 4,325,483 | -0.19(-0.82%) |
Apr 18, 2007 | 23.42 | 23.71 | 23.39 | 23.52 | 5,010,715 | +0.12(+0.50%) |
Apr 17, 2007 | 24.24 | 24.24 | 23.21 | 23.40 | 11,677,195 | -1.43(-5.75%) |
Apr 16, 2007 | 24.40 | 25.08 | 24.33 | 24.83 | 6,010,743 | +0.66(+2.74%) |
Apr 13, 2007 | 24.02 | 24.20 | 23.93 | 24.17 | 3,124,449 | +0.13(+0.54%) |
Apr 12, 2007 | 24.11 | 24.11 | 23.84 | 24.04 | 3,281,447 | -0.06(-0.27%) |
Apr 11, 2007 | 24.29 | 24.33 | 23.98 | 24.11 | 3,647,342 | -0.18(-0.74%) |
Apr 10, 2007 | 24.12 | 24.36 | 24.10 | 24.29 | 2,628,752 | +0.12(+0.51%) |
Apr 09, 2007 | 24.22 | 24.22 | 23.86 | 24.16 | 2,548,241 | -0.05(-0.19%) |
Apr 05, 2007 | 24.15 | 24.24 | 24.02 | 24.21 | 1,409,202 | +0.05(+0.19%) |
Apr 04, 2007 | 24.27 | 24.36 | 24.12 | 24.16 | 1,516,395 | -0.15(-0.61%) |
Apr 03, 2007 | 24.00 | 24.32 | 23.99 | 24.31 | 2,811,259 | +0.38(+1.59%) |
Apr 02, 2007 | 24.11 | 24.11 | 23.85 | 23.93 | 2,730,320 | -0.19(-0.77%) |
Mar 30, 2007 | 24.28 | 24.33 | 23.96 | 24.12 | 2,401,594 | -0.16(-0.66%) |
Mar 29, 2007 | 24.25 | 24.38 | 24.20 | 24.28 | 3,011,993 | +0.19(+0.80%) |
Mar 28, 2007 | 24.56 | 24.56 | 24.08 | 24.09 | 3,176,492 | -0.47(-1.91%) |
Mar 27, 2007 | 24.59 | 24.69 | 24.49 | 24.56 | 2,207,403 | -0.15(-0.60%) |
Mar 26, 2007 | 24.75 | 24.78 | 24.42 | 24.71 | 2,102,696 | -0.11(-0.44%) |
Mar 23, 2007 | 24.75 | 24.88 | 24.67 | 24.81 | 1,872,911 | +0.07(+0.29%) |
Mar 22, 2007 | 24.96 | 25.00 | 24.70 | 24.74 | 2,121,804 | -0.24(-0.98%) |
Mar 21, 2007 | 24.42 | 25.08 | 24.27 | 24.99 | 3,214,864 | +0.51(+2.08%) |
Mar 20, 2007 | 24.15 | 24.52 | 24.07 | 24.48 | 3,605,421 | +0.37(+1.52%) |
Mar 19, 2007 | 23.87 | 24.15 | 23.79 | 24.11 | 2,303,567 | +0.37(+1.55%) |
Mar 16, 2007 | 23.80 | 23.95 | 23.68 | 23.75 | 3,222,632 | +0.02(+0.08%) |
Mar 15, 2007 | 23.60 | 23.97 | 23.59 | 23.73 | 3,001,721 | +0.12(+0.52%) |
Mar 14, 2007 | 23.62 | 23.73 | 23.13 | 23.60 | 4,835,346 | +0.00(+0.00%) |
Mar 13, 2007 | 24.25 | 24.12 | 23.60 | 23.60 | 3,724,576 | -0.64(-2.65%) |
Mar 12, 2007 | 24.26 | 24.42 | 24.15 | 24.25 | 1,824,615 | -0.17(-0.71%) |
Mar 09, 2007 | 24.30 | 24.46 | 24.24 | 24.42 | 3,495,742 | +0.20(+0.82%) |
Mar 08, 2007 | 23.98 | 24.23 | 23.86 | 24.22 | 2,885,051 | +0.36(+1.51%) |
Mar 07, 2007 | 24.02 | 24.10 | 23.86 | 23.86 | 2,495,893 | -0.24(-1.01%) |
Mar 06, 2007 | 23.92 | 24.16 | 23.80 | 24.11 | 3,918,145 | +0.31(+1.30%) |
Mar 05, 2007 | 24.16 | 24.24 | 23.80 | 23.80 | 3,552,290 | -0.41(-1.68%) |
Mar 02, 2007 | 24.24 | 24.40 | 24.09 | 24.20 | 2,671,131 | -0.05(-0.19%) |
Mar 01, 2007 | 23.97 | 24.40 | 23.67 | 24.25 | 3,822,446 | -0.03(-0.13%) |
Feb 28, 2007 | 24.34 | 24.49 | 24.09 | 24.28 | 4,324,858 | -0.06(-0.26%) |
Feb 27, 2007 | 25.02 | 25.03 | 24.09 | 24.34 | 3,860,820 | -0.68(-2.70%) |
Feb 26, 2007 | 25.17 | 25.20 | 24.99 | 25.02 | 2,574,119 | -0.14(-0.54%) |
Feb 23, 2007 | 25.60 | 25.61 | 25.01 | 25.16 | 2,976,088 | -0.46(-1.78%) |
Feb 22, 2007 | 25.59 | 25.68 | 25.46 | 25.61 | 2,558,500 | +0.01(+0.02%) |
Feb 21, 2007 | 25.47 | 25.64 | 25.46 | 25.61 | 2,172,604 | +0.01(+0.05%) |
Feb 20, 2007 | 25.35 | 25.65 | 25.30 | 25.59 | 2,126,154 | +0.17(+0.66%) |
Feb 16, 2007 | 25.24 | 25.49 | 25.23 | 25.43 | 2,679,986 | +0.14(+0.53%) |
Feb 15, 2007 | 25.30 | 25.50 | 25.23 | 25.29 | 2,471,969 | -0.05(-0.20%) |
Feb 14, 2007 | 25.10 | 25.42 | 25.06 | 25.34 | 2,330,548 | +0.26(+1.03%) |
Feb 13, 2007 | 25.03 | 25.17 | 24.81 | 25.08 | 3,359,401 | +0.05(+0.21%) |
Feb 12, 2007 | 25.21 | 25.27 | 25.02 | 25.03 | 2,823,118 | -0.10(-0.41%) |
Feb 09, 2007 | 25.21 | 25.36 | 24.99 | 25.14 | 2,041,798 | -0.17(-0.66%) |
Feb 08, 2007 | 25.25 | 25.34 | 25.08 | 25.30 | 3,564,252 | -0.05(-0.18%) |
Feb 07, 2007 | 25.11 | 25.43 | 25.09 | 25.35 | 2,183,945 | +0.18(+0.72%) |
Feb 06, 2007 | 24.97 | 25.27 | 24.94 | 25.17 | 2,216,880 | +0.21(+0.85%) |
Feb 05, 2007 | 24.95 | 25.08 | 24.81 | 24.96 | 2,325,782 | +0.00(+0.00%) |
Feb 02, 2007 | 24.72 | 25.03 | 24.72 | 24.96 | 3,029,218 | +0.25(+1.02%) |
Feb 01, 2007 | 24.57 | 24.73 | 24.52 | 24.71 | 2,528,672 | +0.14(+0.55%) |
Jan 31, 2007 | 24.40 | 24.65 | 24.33 | 24.57 | 1,772,882 | +0.08(+0.34%) |
Jan 30, 2007 | 24.31 | 24.49 | 24.22 | 24.49 | 2,492,164 | +0.19(+0.77%) |
Jan 29, 2007 | 24.47 | 24.52 | 24.30 | 24.30 | 2,582,890 | -0.16(-0.66%) |
Jan 26, 2007 | 24.34 | 24.52 | 24.27 | 24.46 | 1,711,363 | +0.10(+0.40%) |
Jan 25, 2007 | 24.44 | 24.49 | 24.32 | 24.36 | 2,789,975 | -0.08(-0.32%) |
Jan 24, 2007 | 24.33 | 24.47 | 24.27 | 24.44 | 2,341,317 | +0.12(+0.50%) |
Jan 23, 2007 | 24.18 | 24.36 | 24.07 | 24.32 | 2,929,482 | +0.12(+0.48%) |
Jan 22, 2007 | 24.31 | 24.45 | 24.08 | 24.20 | 2,018,650 | -0.18(-0.74%) |
Jan 19, 2007 | 24.30 | 24.58 | 24.10 | 24.38 | 3,106,739 | +0.27(+1.12%) |
Jan 18, 2007 | 23.84 | 24.37 | 23.82 | 24.11 | 2,828,813 | -0.02(-0.08%) |
Jan 17, 2007 | 24.20 | 24.23 | 24.06 | 24.13 | 1,730,005 | -0.03(-0.11%) |
Jan 16, 2007 | 24.17 | 24.22 | 24.04 | 24.16 | 1,649,222 | -0.04(-0.16%) |
Jan 12, 2007 | 24.23 | 24.30 | 24.15 | 24.20 | 1,398,638 | -0.03(-0.13%) |
Jan 11, 2007 | 24.29 | 24.32 | 24.11 | 24.23 | 1,600,441 | +0.03(+0.11%) |
Jan 10, 2007 | 24.20 | 24.33 | 24.16 | 24.20 | 1,959,150 | -0.14(-0.56%) |
Jan 09, 2007 | 24.34 | 24.43 | 24.13 | 24.34 | 2,911,461 | +0.12(+0.51%) |
Jan 08, 2007 | 24.02 | 24.25 | 23.90 | 24.22 | 2,466,221 | +0.19(+0.80%) |
Jan 05, 2007 | 24.31 | 24.31 | 23.95 | 24.02 | 2,425,208 | -0.28(-1.14%) |
Jan 04, 2007 | 24.43 | 24.47 | 24.28 | 24.30 | 2,501,952 | -0.18(-0.74%) |
Jan 03, 2007 | 24.33 | 24.65 | 24.33 | 24.48 | 3,032,325 | +0.00(+0.00%) |
Dec 29, 2006 | 24.63 | 24.66 | 24.45 | 24.48 | 1,331,371 | -0.20(-0.81%) |
Dec 28, 2006 | 24.78 | 24.83 | 24.67 | 24.68 | 972,662 | -0.17(-0.67%) |
Dec 27, 2006 | 24.72 | 24.87 | 24.67 | 24.85 | 2,139,670 | +0.24(+0.99%) |
Dec 26, 2006 | 24.20 | 24.63 | 24.16 | 24.60 | 1,899,029 | +0.33(+1.38%) |
Dec 22, 2006 | 24.38 | 24.40 | 24.17 | 24.27 | 2,304,033 | -0.03(-0.11%) |
Dec 21, 2006 | 24.38 | 24.39 | 24.20 | 24.29 | 2,605,572 | -0.09(-0.37%) |
Dec 20, 2006 | 24.22 | 24.42 | 24.20 | 24.38 | 2,738,864 | +0.15(+0.61%) |
Dec 19, 2006 | 24.19 | 24.31 | 24.15 | 24.24 | 2,912,082 | +0.05(+0.19%) |
Dec 18, 2006 | 24.40 | 24.40 | 24.14 | 24.19 | 2,375,805 | -0.18(-0.74%) |
Dec 15, 2006 | 24.07 | 24.40 | 24.02 | 24.37 | 5,068,997 | +0.37(+1.56%) |
Dec 14, 2006 | 23.66 | 24.07 | 23.65 | 24.00 | 3,289,744 | +0.26(+1.08%) |
Dec 13, 2006 | 23.63 | 23.78 | 23.60 | 23.74 | 4,081,110 | +0.05(+0.19%) |
Dec 12, 2006 | 23.44 | 23.77 | 23.40 | 23.69 | 3,629,345 | +0.24(+1.04%) |
Dec 11, 2006 | 23.40 | 23.50 | 23.12 | 23.45 | 3,024,247 | +0.32(+1.39%) |
Dec 08, 2006 | 23.17 | 23.19 | 23.00 | 23.13 | 2,047,390 | -0.12(-0.53%) |
Dec 07, 2006 | 23.31 | 23.37 | 23.17 | 23.25 | 1,762,629 | -0.07(-0.30%) |
Dec 06, 2006 | 23.30 | 23.40 | 23.16 | 23.32 | 2,560,830 | -0.04(-0.19%) |
Dec 05, 2006 | 23.35 | 23.41 | 23.26 | 23.37 | 1,779,562 | -0.01(-0.03%) |
Dec 04, 2006 | 23.32 | 23.40 | 23.25 | 23.37 | 2,153,030 | +0.12(+0.50%) |
Dec 01, 2006 | 23.15 | 23.37 | 23.06 | 23.26 | 2,267,835 | +0.02(+0.08%) |
Nov 30, 2006 | 23.38 | 23.38 | 23.11 | 23.24 | 1,580,401 | -0.17(-0.71%) |
Nov 29, 2006 | 23.28 | 23.44 | 23.21 | 23.40 | 1,508,006 | +0.18(+0.78%) |
Nov 28, 2006 | 23.26 | 23.26 | 23.08 | 23.22 | 1,498,841 | -0.01(-0.03%) |
Nov 27, 2006 | 23.35 | 23.40 | 23.21 | 23.23 | 2,869,671 | -0.20(-0.85%) |
Nov 24, 2006 | 23.54 | 23.66 | 23.43 | 23.43 | 708,096 | -0.39(-1.65%) |
Nov 22, 2006 | 23.75 | 23.87 | 23.71 | 23.82 | 1,666,000 | +0.01(+0.03%) |
Nov 21, 2006 | 23.86 | 23.87 | 23.76 | 23.82 | 2,034,962 | -0.01(-0.03%) |
Nov 20, 2006 | 23.78 | 23.86 | 23.69 | 23.82 | 1,391,026 | +0.08(+0.33%) |
Nov 17, 2006 | 23.83 | 23.89 | 23.71 | 23.75 | 1,624,210 | -0.21(-0.86%) |
Nov 16, 2006 | 23.75 | 24.00 | 23.71 | 23.95 | 1,631,822 | +0.28(+1.20%) |
Nov 15, 2006 | 23.72 | 23.80 | 23.64 | 23.67 | 1,761,852 | -0.06(-0.27%) |
Nov 14, 2006 | 23.89 | 23.93 | 23.57 | 23.73 | 3,345,205 | -0.08(-0.35%) |
Nov 13, 2006 | 23.75 | 23.93 | 23.71 | 23.82 | 2,362,290 | -0.01(-0.03%) |
Nov 10, 2006 | 23.70 | 23.86 | 23.68 | 23.82 | 3,112,953 | +0.19(+0.82%) |
Nov 09, 2006 | 23.85 | 23.89 | 23.63 | 23.63 | 1,665,844 | -0.23(-0.94%) |
Nov 08, 2006 | 23.67 | 23.87 | 23.67 | 23.86 | 2,227,599 | +0.02(+0.08%) |
Nov 07, 2006 | 23.24 | 23.84 | 23.24 | 23.84 | 2,644,565 | +0.06(+0.27%) |
Nov 06, 2006 | 23.73 | 23.84 | 23.64 | 23.77 | 2,264,418 | +0.13(+0.54%) |
Nov 03, 2006 | 23.81 | 23.87 | 23.62 | 23.64 | 1,664,446 | -0.14(-0.60%) |
Nov 02, 2006 | 23.81 | 23.89 | 23.73 | 23.78 | 2,290,517 | -0.19(-0.78%) |
Nov 01, 2006 | 23.91 | 24.08 | 23.90 | 23.97 | 4,131,289 | +0.06(+0.27%) |
Oct 31, 2006 | 23.98 | 24.07 | 23.88 | 23.91 | 3,218,127 | -0.08(-0.32%) |
Oct 30, 2006 | 24.01 | 24.11 | 23.98 | 23.98 | 2,850,097 | +0.02(+0.08%) |
Oct 27, 2006 | 24.10 | 24.11 | 23.96 | 23.96 | 2,730,475 | -0.24(-1.01%) |
Oct 26, 2006 | 24.19 | 24.26 | 24.09 | 24.21 | 2,470,260 | +0.02(+0.08%) |
Oct 25, 2006 | 24.28 | 24.30 | 24.11 | 24.19 | 3,191,717 | +0.01(+0.05%) |
Oct 24, 2006 | 24.33 | 24.38 | 24.13 | 24.18 | 2,805,044 | -0.22(-0.90%) |
Oct 23, 2006 | 24.02 | 24.42 | 24.00 | 24.40 | 3,253,081 | +0.33(+1.36%) |
Oct 20, 2006 | 24.27 | 24.27 | 24.03 | 24.07 | 2,721,309 | -0.12(-0.51%) |
Oct 19, 2006 | 24.33 | 24.33 | 24.14 | 24.19 | 2,466,376 | -0.14(-0.56%) |
Oct 18, 2006 | 24.13 | 24.34 | 24.09 | 24.33 | 4,872,010 | +0.26(+1.10%) |
Oct 17, 2006 | 23.82 | 24.20 | 23.56 | 24.06 | 6,453,343 | +0.66(+2.83%) |
Oct 16, 2006 | 23.70 | 23.74 | 23.29 | 23.40 | 5,096,028 | -0.43(-1.81%) |
Oct 13, 2006 | 23.84 | 23.91 | 23.75 | 23.83 | 3,060,289 | -0.12(-0.51%) |
Oct 12, 2006 | 24.14 | 24.14 | 23.89 | 23.95 | 2,725,970 | -0.10(-0.43%) |
Oct 11, 2006 | 24.01 | 24.11 | 23.89 | 24.05 | 2,899,965 | +0.05(+0.19%) |
Oct 10, 2006 | 24.20 | 24.24 | 24.00 | 24.01 | 2,210,200 | -0.15(-0.64%) |
Oct 09, 2006 | 24.11 | 24.18 | 24.00 | 24.16 | 1,595,004 | +0.06(+0.24%) |
Oct 06, 2006 | 24.23 | 24.24 | 23.98 | 24.11 | 1,516,551 | -0.12(-0.50%) |
Oct 05, 2006 | 24.31 | 24.40 | 24.18 | 24.23 | 1,391,492 | -0.19(-0.79%) |
Oct 04, 2006 | 24.09 | 24.43 | 24.00 | 24.42 | 2,069,916 | +0.33(+1.36%) |
Oct 03, 2006 | 23.96 | 24.24 | 23.94 | 24.09 | 1,584,750 | +0.13(+0.54%) |
Oct 02, 2006 | 24.18 | 24.18 | 23.81 | 23.96 | 1,310,243 | -0.14(-0.56%) |
Sep 29, 2006 | 24.22 | 24.27 | 24.10 | 24.10 | 1,434,525 | -0.13(-0.53%) |
Sep 28, 2006 | 24.10 | 24.27 | 24.05 | 24.23 | 1,410,600 | +0.12(+0.48%) |
Sep 27, 2006 | 24.14 | 24.25 | 24.02 | 24.11 | 1,469,168 | +0.00(+0.00%) |
Sep 26, 2006 | 24.20 | 24.23 | 23.94 | 24.11 | 1,663,825 | -0.08(-0.35%) |
Sep 25, 2006 | 24.06 | 24.22 | 23.86 | 24.20 | 2,183,479 | +0.28(+1.18%) |
Sep 22, 2006 | 23.92 | 23.96 | 23.77 | 23.91 | 976,701 | -0.01(-0.03%) |
Sep 21, 2006 | 24.11 | 24.13 | 23.78 | 23.92 | 1,606,966 | -0.24(-0.99%) |
Sep 20, 2006 | 24.00 | 24.22 | 23.98 | 24.16 | 1,494,025 | +0.15(+0.64%) |
Sep 19, 2006 | 24.14 | 24.14 | 23.84 | 24.00 | 1,059,348 | -0.02(-0.08%) |
Sep 18, 2006 | 24.01 | 24.11 | 23.85 | 24.02 | 1,281,502 | +0.03(+0.13%) |
Sep 15, 2006 | 24.13 | 24.13 | 23.96 | 23.99 | 2,524,322 | +0.01(+0.05%) |
Sep 14, 2006 | 23.86 | 23.98 | 23.74 | 23.98 | 1,269,385 | +0.02(+0.08%) |
Sep 13, 2006 | 24.12 | 24.12 | 23.82 | 23.96 | 1,796,807 | -0.16(-0.67%) |
Sep 12, 2006 | 23.75 | 24.13 | 23.57 | 24.12 | 2,745,544 | +0.46(+1.93%) |
Sep 11, 2006 | 23.47 | 23.71 | 23.47 | 23.66 | 2,079,237 | +0.09(+0.38%) |
Sep 08, 2006 | 23.53 | 23.60 | 23.31 | 23.57 | 1,953,557 | +0.18(+0.77%) |
Sep 07, 2006 | 23.60 | 23.64 | 23.39 | 23.39 | 1,946,877 | -0.21(-0.90%) |
Sep 06, 2006 | 23.66 | 23.72 | 23.51 | 23.60 | 2,411,226 | -0.05(-0.22%) |
Sep 05, 2006 | 23.62 | 23.71 | 23.57 | 23.66 | 1,659,786 | +0.04(+0.16%) |
Sep 01, 2006 | 23.75 | 23.75 | 23.53 | 23.62 | 2,000,629 | -0.06(-0.27%) |
Aug 31, 2006 | 23.82 | 23.84 | 23.64 | 23.68 | 1,346,284 | -0.11(-0.46%) |
Aug 30, 2006 | 23.74 | 23.89 | 23.74 | 23.79 | 956,971 | +0.04(+0.16%) |
Aug 29, 2006 | 23.82 | 23.82 | 23.62 | 23.75 | 1,300,145 | -0.10(-0.41%) |
Aug 28, 2006 | 23.69 | 23.96 | 23.62 | 23.85 | 1,900,116 | +0.17(+0.71%) |
Aug 25, 2006 | 23.88 | 23.88 | 23.66 | 23.68 | 1,839,063 | -0.42(-1.76%) |
Aug 24, 2006 | 23.88 | 24.11 | 23.83 | 24.11 | 2,722,242 | +0.28(+1.16%) |
Aug 23, 2006 | 23.86 | 23.99 | 23.71 | 23.83 | 2,358,406 | -0.08(-0.35%) |
Aug 22, 2006 | 23.69 | 24.00 | 23.63 | 23.91 | 3,850,411 | +0.21(+0.87%) |
Aug 21, 2006 | 23.64 | 23.78 | 23.60 | 23.71 | 1,321,894 | -0.06(-0.27%) |
Aug 18, 2006 | 23.96 | 23.97 | 23.59 | 23.77 | 2,996,439 | -0.19(-0.78%) |
Aug 17, 2006 | 24.17 | 24.17 | 23.93 | 23.96 | 1,482,839 | -0.21(-0.88%) |
Aug 16, 2006 | 24.20 | 24.27 | 24.05 | 24.17 | 1,081,253 | +0.04(+0.19%) |
Aug 15, 2006 | 23.84 | 24.18 | 23.78 | 24.13 | 2,120,872 | +0.44(+1.88%) |
Aug 14, 2006 | 24.02 | 24.05 | 23.62 | 23.68 | 1,584,750 | -0.12(-0.49%) |
Aug 11, 2006 | 23.82 | 23.98 | 23.61 | 23.80 | 1,482,684 | -0.12(-0.48%) |
Aug 10, 2006 | 23.71 | 23.96 | 23.55 | 23.91 | 2,554,461 | +0.21(+0.87%) |
Aug 09, 2006 | 24.09 | 24.21 | 23.69 | 23.71 | 1,705,925 | -0.32(-1.34%) |
Aug 08, 2006 | 24.29 | 24.38 | 23.97 | 24.03 | 1,852,423 | -0.20(-0.82%) |
Aug 07, 2006 | 24.18 | 24.35 | 24.16 | 24.23 | 1,210,040 | -0.08(-0.34%) |
Aug 04, 2006 | 24.40 | 24.56 | 24.18 | 24.31 | 3,451,000 | -0.01(-0.05%) |
Aug 03, 2006 | 23.82 | 24.38 | 23.82 | 24.33 | 3,061,842 | +0.34(+1.42%) |
Aug 02, 2006 | 23.89 | 24.05 | 23.75 | 23.98 | 1,733,112 | +0.10(+0.40%) |
Aug 01, 2006 | 23.66 | 23.93 | 23.56 | 23.89 | 2,020,204 | +0.14(+0.57%) |
Jul 31, 2006 | 23.88 | 23.94 | 23.73 | 23.75 | 1,167,784 | -0.24(-1.02%) |
Jul 28, 2006 | 23.60 | 24.03 | 23.55 | 24.00 | 1,847,296 | +0.51(+2.19%) |
Jul 27, 2006 | 23.71 | 23.81 | 23.44 | 23.48 | 1,738,549 | -0.17(-0.71%) |
Jul 26, 2006 | 23.50 | 23.89 | 23.49 | 23.65 | 2,497,136 | +0.01(+0.03%) |
Jul 25, 2006 | 23.48 | 23.74 | 23.39 | 23.64 | 1,805,506 | +0.03(+0.14%) |
Jul 24, 2006 | 23.36 | 23.61 | 23.35 | 23.61 | 2,018,495 | +0.25(+1.07%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.17 | 23.36 | 3,006,381 | -0.16(-0.68%) |
Jul 20, 2006 | 23.48 | 23.73 | 23.35 | 23.52 | 2,714,319 | -0.02(-0.08%) |
Jul 19, 2006 | 22.78 | 23.54 | 22.77 | 23.54 | 3,833,012 | +0.66(+2.90%) |
Jul 18, 2006 | 22.59 | 22.93 | 22.51 | 22.88 | 3,090,272 | +0.30(+1.31%) |
Jul 17, 2006 | 22.50 | 22.65 | 22.22 | 22.58 | 2,234,279 | +0.09(+0.40%) |
Jul 14, 2006 | 22.28 | 22.55 | 22.19 | 22.49 | 1,739,482 | +0.21(+0.92%) |
Jul 13, 2006 | 22.56 | 22.63 | 22.25 | 22.28 | 1,695,517 | -0.28(-1.23%) |
Jul 12, 2006 | 22.73 | 22.80 | 22.46 | 22.56 | 1,636,638 | -0.10(-0.45%) |
Jul 11, 2006 | 22.79 | 22.79 | 22.59 | 22.66 | 1,919,846 | -0.21(-0.90%) |
Jul 10, 2006 | 22.88 | 22.98 | 22.77 | 22.87 | 854,904 | +0.08(+0.34%) |
Jul 07, 2006 | 22.82 | 23.09 | 22.72 | 22.79 | 1,389,162 | -0.05(-0.23%) |
Jul 06, 2006 | 22.78 | 22.97 | 22.75 | 22.84 | 1,459,847 | +0.06(+0.25%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.74 | 22.79 | 1,508,317 | -0.33(-1.45%) |
Jul 03, 2006 | 23.01 | 23.15 | 22.95 | 23.12 | 553,521 | +0.15(+0.67%) |
Jun 30, 2006 | 23.05 | 23.15 | 22.83 | 22.97 | 1,612,403 | -0.01(-0.03%) |
Jun 29, 2006 | 22.66 | 23.01 | 22.52 | 22.97 | 1,842,480 | +0.39(+1.74%) |
Jun 28, 2006 | 22.56 | 22.77 | 22.48 | 22.58 | 1,857,705 | +0.12(+0.52%) |
Jun 27, 2006 | 22.56 | 22.68 | 22.42 | 22.46 | 1,744,919 | -0.19(-0.82%) |
Jun 26, 2006 | 22.42 | 22.70 | 22.41 | 22.65 | 1,604,170 | +0.24(+1.06%) |
Jun 23, 2006 | 22.45 | 22.46 | 22.13 | 22.41 | 2,983,700 | -0.15(-0.68%) |
Jun 22, 2006 | 22.51 | 22.58 | 22.40 | 22.57 | 1,806,749 | -0.04(-0.17%) |
Jun 21, 2006 | 22.49 | 22.74 | 22.45 | 22.61 | 1,782,203 | +0.08(+0.34%) |
Jun 20, 2006 | 22.49 | 22.67 | 22.38 | 22.53 | 1,782,359 | +0.04(+0.17%) |
Jun 19, 2006 | 22.74 | 22.79 | 22.43 | 22.49 | 1,830,363 | -0.15(-0.65%) |
Jun 16, 2006 | 22.83 | 22.91 | 22.61 | 22.64 | 2,080,791 | -0.21(-0.93%) |
Jun 15, 2006 | 22.42 | 22.89 | 22.25 | 22.85 | 2,891,420 | +0.46(+2.04%) |
Jun 14, 2006 | 22.74 | 22.79 | 22.04 | 22.39 | 3,701,118 | -0.37(-1.64%) |
Jun 13, 2006 | 23.11 | 23.30 | 22.73 | 22.77 | 3,164,530 | -0.42(-1.80%) |
Jun 12, 2006 | 23.40 | 23.45 | 23.15 | 23.19 | 1,515,619 | -0.14(-0.58%) |
Jun 09, 2006 | 23.35 | 23.51 | 23.22 | 23.32 | 1,650,620 | -0.03(-0.14%) |
Jun 08, 2006 | 23.20 | 23.42 | 22.91 | 23.35 | 2,618,466 | +0.10(+0.44%) |
Jun 07, 2006 | 23.21 | 23.46 | 23.08 | 23.25 | 1,873,240 | +0.12(+0.50%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.87 | 23.13 | 2,130,815 | +0.05(+0.20%) |
Jun 05, 2006 | 23.49 | 23.53 | 23.08 | 23.09 | 1,388,696 | -0.46(-1.94%) |
Jun 02, 2006 | 23.43 | 23.65 | 23.36 | 23.55 | 2,474,144 | +0.16(+0.69%) |