Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.72 | 26.92 | 26.51 | 26.63 | 3,251,049 | -0.07(-0.26%) |
Jun 28, 2007 | 26.52 | 26.91 | 26.38 | 26.70 | 3,118,939 | +0.22(+0.82%) |
Jun 27, 2007 | 26.38 | 26.60 | 26.18 | 26.48 | 3,881,731 | -0.12(-0.46%) |
Jun 26, 2007 | 26.51 | 26.93 | 26.47 | 26.60 | 3,688,894 | +0.26(+0.98%) |
Jun 25, 2007 | 26.76 | 26.93 | 26.22 | 26.34 | 2,696,078 | -0.36(-1.35%) |
Jun 22, 2007 | 27.14 | 27.14 | 26.68 | 26.70 | 3,924,260 | -0.42(-1.53%) |
Jun 21, 2007 | 26.96 | 27.12 | 26.68 | 27.12 | 2,485,971 | +0.16(+0.58%) |
Jun 20, 2007 | 27.01 | 27.22 | 26.70 | 26.96 | 3,182,495 | +0.07(+0.28%) |
Jun 19, 2007 | 26.75 | 26.92 | 26.60 | 26.89 | 2,235,123 | +0.05(+0.20%) |
Jun 18, 2007 | 26.93 | 27.07 | 26.79 | 26.83 | 2,457,301 | -0.08(-0.30%) |
Jun 15, 2007 | 26.78 | 27.00 | 26.74 | 26.91 | 4,682,451 | +0.24(+0.89%) |
Jun 14, 2007 | 26.66 | 27.01 | 26.59 | 26.68 | 2,832,143 | -0.04(-0.15%) |
Jun 13, 2007 | 26.26 | 26.74 | 26.06 | 26.72 | 4,126,494 | +0.54(+2.06%) |
Jun 12, 2007 | 26.66 | 26.70 | 26.18 | 26.18 | 3,370,356 | -0.51(-1.92%) |
Jun 11, 2007 | 26.57 | 26.78 | 26.30 | 26.69 | 2,952,999 | +0.02(+0.08%) |
Jun 08, 2007 | 26.43 | 26.67 | 26.16 | 26.67 | 3,289,844 | +0.16(+0.62%) |
Jun 07, 2007 | 26.94 | 27.44 | 26.50 | 26.50 | 4,526,707 | -0.61(-2.26%) |
Jun 06, 2007 | 27.23 | 27.28 | 27.00 | 27.12 | 3,776,006 | -0.07(-0.25%) |
Jun 05, 2007 | 27.81 | 27.81 | 26.93 | 27.19 | 3,664,833 | -0.06(-0.23%) |
Jun 04, 2007 | 27.27 | 27.51 | 26.93 | 27.25 | 5,478,918 | +0.18(+0.65%) |
Jun 01, 2007 | 26.65 | 27.07 | 26.53 | 27.07 | 4,996,213 | +0.70(+2.66%) |
May 31, 2007 | 26.47 | 26.54 | 26.29 | 26.37 | 5,495,695 | -0.27(-1.00%) |
May 30, 2007 | 26.66 | 26.78 | 26.59 | 26.63 | 4,539,319 | -0.16(-0.59%) |
May 29, 2007 | 26.77 | 26.89 | 26.53 | 26.79 | 2,454,954 | +0.24(+0.90%) |
May 25, 2007 | 26.40 | 26.75 | 26.32 | 26.55 | 2,069,699 | +0.33(+1.25%) |
May 24, 2007 | 27.08 | 26.92 | 26.21 | 26.23 | 3,731,853 | -0.59(-2.21%) |
May 23, 2007 | 26.70 | 26.99 | 26.67 | 26.82 | 3,117,088 | +0.18(+0.69%) |
May 22, 2007 | 26.59 | 26.84 | 26.46 | 26.63 | 2,646,335 | +0.10(+0.39%) |
May 21, 2007 | 26.39 | 26.59 | 26.39 | 26.53 | 2,698,251 | +0.18(+0.67%) |
May 18, 2007 | 26.24 | 26.38 | 26.02 | 26.35 | 3,610,279 | +0.19(+0.73%) |
May 17, 2007 | 26.20 | 26.25 | 26.07 | 26.16 | 1,852,801 | -0.07(-0.29%) |
May 16, 2007 | 25.96 | 26.31 | 25.87 | 26.24 | 2,534,146 | +0.28(+1.08%) |
May 15, 2007 | 26.35 | 26.41 | 25.93 | 25.96 | 3,460,693 | -0.37(-1.40%) |
May 14, 2007 | 26.41 | 26.56 | 26.27 | 26.33 | 3,089,297 | -0.08(-0.31%) |
May 11, 2007 | 26.23 | 26.41 | 26.22 | 26.41 | 2,956,687 | +0.23(+0.89%) |
May 10, 2007 | 26.25 | 26.36 | 26.06 | 26.18 | 4,702,208 | -0.04(-0.16%) |
May 09, 2007 | 25.33 | 26.31 | 25.89 | 26.22 | 2,990,820 | +0.32(+1.24%) |
May 08, 2007 | 26.05 | 26.07 | 25.83 | 25.90 | 2,788,147 | -0.18(-0.71%) |
May 07, 2007 | 25.90 | 26.24 | 25.88 | 26.08 | 2,381,335 | +0.17(+0.66%) |
May 04, 2007 | 26.05 | 26.18 | 25.78 | 25.91 | 3,825,653 | -0.16(-0.63%) |
May 03, 2007 | 25.83 | 26.08 | 25.71 | 26.08 | 3,466,266 | +0.40(+1.57%) |
May 02, 2007 | 25.57 | 25.79 | 25.41 | 25.67 | 5,036,877 | +0.09(+0.35%) |
May 01, 2007 | 25.47 | 25.94 | 25.45 | 25.58 | 6,761,244 | +0.07(+0.29%) |
Apr 30, 2007 | 25.93 | 25.95 | 25.46 | 25.51 | 5,780,233 | -0.49(-1.89%) |
Apr 27, 2007 | 25.07 | 26.08 | 25.06 | 26.00 | 12,030,542 | +1.90(+7.86%) |
Apr 26, 2007 | 24.27 | 24.32 | 24.07 | 24.10 | 5,039,109 | -0.04(-0.17%) |
Apr 25, 2007 | 24.14 | 24.38 | 24.04 | 24.15 | 4,492,673 | +0.11(+0.45%) |
Apr 24, 2007 | 24.54 | 24.83 | 23.92 | 24.04 | 4,952,227 | -0.22(-0.90%) |
Apr 23, 2007 | 24.04 | 24.36 | 23.99 | 24.25 | 4,947,050 | +0.49(+2.07%) |
Apr 20, 2007 | 24.05 | 24.05 | 23.72 | 23.76 | 4,547,884 | +0.07(+0.29%) |
Apr 19, 2007 | 24.25 | 24.25 | 23.57 | 23.70 | 3,527,193 | -0.18(-0.77%) |
Apr 18, 2007 | 23.48 | 24.04 | 23.44 | 23.88 | 5,131,771 | +0.38(+1.63%) |
Apr 17, 2007 | 23.41 | 23.52 | 23.34 | 23.50 | 5,560,636 | +0.11(+0.47%) |
Apr 16, 2007 | 23.22 | 23.49 | 23.20 | 23.39 | 5,161,357 | +0.22(+0.94%) |
Apr 13, 2007 | 23.63 | 23.63 | 23.14 | 23.17 | 5,806,714 | -0.12(-0.53%) |
Apr 12, 2007 | 23.95 | 23.95 | 23.25 | 23.29 | 6,186,589 | -0.09(-0.38%) |
Apr 11, 2007 | 23.61 | 23.70 | 23.12 | 23.38 | 6,936,880 | -0.23(-0.98%) |
Apr 10, 2007 | 23.42 | 23.65 | 23.27 | 23.61 | 5,914,916 | +0.14(+0.58%) |
Apr 09, 2007 | 23.67 | 23.74 | 23.46 | 23.48 | 4,717,487 | -0.07(-0.29%) |
Apr 05, 2007 | 23.80 | 23.80 | 23.46 | 23.55 | 3,457,167 | -0.14(-0.58%) |
Apr 04, 2007 | 23.87 | 23.94 | 23.65 | 23.68 | 3,730,023 | -0.18(-0.74%) |
Apr 03, 2007 | 23.82 | 23.96 | 23.51 | 23.86 | 4,006,679 | +0.23(+0.98%) |
Apr 02, 2007 | 23.46 | 23.70 | 23.46 | 23.63 | 4,205,315 | +0.16(+0.70%) |
Mar 30, 2007 | 23.76 | 23.87 | 23.42 | 23.46 | 3,981,601 | -0.21(-0.89%) |
Mar 29, 2007 | 23.32 | 23.72 | 23.27 | 23.68 | 6,179,283 | +0.44(+1.91%) |
Mar 28, 2007 | 23.53 | 23.56 | 23.18 | 23.23 | 4,470,858 | -0.30(-1.27%) |
Mar 27, 2007 | 23.97 | 23.97 | 23.48 | 23.53 | 5,334,985 | -0.44(-1.82%) |
Mar 26, 2007 | 23.82 | 24.00 | 23.61 | 23.97 | 6,025,490 | +0.15(+0.63%) |
Mar 23, 2007 | 23.46 | 23.86 | 23.38 | 23.82 | 6,280,225 | +0.41(+1.75%) |
Mar 22, 2007 | 22.88 | 23.52 | 22.88 | 23.41 | 5,562,950 | -0.05(-0.20%) |
Mar 21, 2007 | 23.32 | 23.53 | 23.12 | 23.46 | 5,956,309 | +0.20(+0.88%) |
Mar 20, 2007 | 23.25 | 23.29 | 23.11 | 23.25 | 4,833,733 | +0.06(+0.26%) |
Mar 19, 2007 | 23.08 | 23.27 | 22.95 | 23.19 | 4,243,815 | +0.33(+1.46%) |
Mar 16, 2007 | 22.91 | 22.95 | 22.67 | 22.86 | 5,746,705 | -0.07(-0.30%) |
Mar 15, 2007 | 22.66 | 23.03 | 22.52 | 22.93 | 5,735,562 | +0.18(+0.78%) |
Mar 14, 2007 | 22.43 | 22.76 | 22.20 | 22.75 | 7,060,120 | +0.35(+1.58%) |
Mar 13, 2007 | 22.99 | 23.01 | 22.37 | 22.39 | 5,074,452 | -0.59(-2.58%) |
Mar 12, 2007 | 22.90 | 23.35 | 22.71 | 22.99 | 5,669,126 | -0.14(-0.62%) |
Mar 09, 2007 | 23.22 | 23.39 | 23.10 | 23.13 | 5,457,067 | +0.05(+0.24%) |
Mar 08, 2007 | 23.10 | 23.50 | 23.03 | 23.07 | 5,451,495 | +0.05(+0.21%) |
Mar 07, 2007 | 23.05 | 23.41 | 22.92 | 23.03 | 6,940,892 | -0.03(-0.12%) |
Mar 06, 2007 | 23.01 | 23.14 | 22.81 | 23.05 | 4,994,674 | +0.27(+1.20%) |
Mar 05, 2007 | 22.68 | 22.93 | 22.45 | 22.78 | 6,958,784 | +0.01(+0.06%) |
Mar 02, 2007 | 23.01 | 23.06 | 22.76 | 22.77 | 3,993,480 | -0.25(-1.07%) |
Mar 01, 2007 | 23.09 | 23.22 | 22.84 | 23.01 | 5,673,348 | -0.20(-0.88%) |
Feb 28, 2007 | 23.07 | 23.31 | 23.01 | 23.22 | 8,136,106 | +0.15(+0.65%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.81 | 23.07 | 8,016,878 | -0.47(-2.00%) |
Feb 26, 2007 | 23.67 | 23.82 | 23.38 | 23.54 | 5,726,820 | -0.08(-0.32%) |
Feb 23, 2007 | 23.18 | 23.75 | 23.18 | 23.61 | 9,061,480 | +0.43(+1.85%) |
Feb 22, 2007 | 24.02 | 24.09 | 23.18 | 23.18 | 14,968,916 | -0.70(-2.94%) |
Feb 21, 2007 | 24.00 | 24.08 | 23.87 | 23.89 | 7,573,256 | -0.23(-0.96%) |
Feb 20, 2007 | 24.24 | 24.31 | 24.09 | 24.12 | 4,835,409 | -0.21(-0.87%) |
Feb 16, 2007 | 24.17 | 24.43 | 24.08 | 24.33 | 5,877,372 | +0.02(+0.08%) |
Feb 15, 2007 | 23.93 | 24.35 | 23.73 | 24.31 | 6,255,294 | +0.24(+0.99%) |
Feb 14, 2007 | 24.02 | 24.21 | 23.88 | 24.07 | 5,572,485 | +0.19(+0.80%) |
Feb 13, 2007 | 23.81 | 24.00 | 23.75 | 23.88 | 8,756,805 | +0.06(+0.26%) |
Feb 12, 2007 | 24.00 | 24.10 | 23.73 | 23.82 | 5,180,952 | -0.22(-0.91%) |
Feb 09, 2007 | 24.14 | 24.42 | 23.89 | 24.04 | 9,916,022 | -0.12(-0.51%) |
Feb 08, 2007 | 25.72 | 25.74 | 23.60 | 24.16 | 22,451,982 | -2.03(-7.76%) |
Feb 07, 2007 | 25.95 | 26.29 | 25.85 | 26.19 | 3,504,836 | +0.24(+0.92%) |
Feb 06, 2007 | 26.25 | 26.39 | 25.86 | 25.95 | 3,884,078 | -0.16(-0.60%) |
Feb 05, 2007 | 25.78 | 26.16 | 25.58 | 26.11 | 4,401,320 | +0.30(+1.16%) |
Feb 02, 2007 | 25.78 | 25.94 | 25.66 | 25.81 | 2,722,154 | +0.11(+0.42%) |
Feb 01, 2007 | 25.99 | 26.01 | 25.65 | 25.70 | 4,607,659 | -0.20(-0.76%) |
Jan 31, 2007 | 25.88 | 25.96 | 25.75 | 25.90 | 3,850,788 | +0.03(+0.11%) |
Jan 30, 2007 | 25.80 | 25.95 | 25.67 | 25.87 | 3,063,120 | +0.16(+0.61%) |
Jan 29, 2007 | 25.57 | 25.93 | 25.57 | 25.71 | 3,872,932 | +0.17(+0.67%) |
Jan 26, 2007 | 25.30 | 25.60 | 25.24 | 25.54 | 4,233,403 | +0.23(+0.92%) |
Jan 25, 2007 | 25.72 | 25.84 | 25.26 | 25.31 | 3,617,904 | -0.46(-1.77%) |
Jan 24, 2007 | 25.65 | 25.90 | 25.65 | 25.77 | 2,786,828 | +0.13(+0.51%) |
Jan 23, 2007 | 25.47 | 25.77 | 25.42 | 25.64 | 3,822,777 | +0.17(+0.67%) |
Jan 22, 2007 | 25.15 | 25.56 | 25.08 | 25.47 | 4,288,251 | +0.30(+1.19%) |
Jan 19, 2007 | 25.22 | 25.25 | 25.05 | 25.17 | 2,391,454 | +0.04(+0.16%) |
Jan 18, 2007 | 25.22 | 25.28 | 25.05 | 25.13 | 2,429,583 | -0.07(-0.30%) |
Jan 17, 2007 | 25.15 | 25.37 | 25.09 | 25.20 | 3,924,847 | +0.02(+0.08%) |
Jan 16, 2007 | 25.22 | 25.41 | 25.14 | 25.18 | 2,749,871 | +0.02(+0.08%) |
Jan 12, 2007 | 25.27 | 25.33 | 25.09 | 25.16 | 2,777,735 | -0.10(-0.38%) |
Jan 11, 2007 | 25.06 | 25.41 | 25.06 | 25.26 | 4,148,785 | +0.25(+0.98%) |
Jan 10, 2007 | 24.34 | 25.05 | 24.30 | 25.01 | 3,769,103 | +0.68(+2.77%) |
Jan 09, 2007 | 24.60 | 24.65 | 24.21 | 24.34 | 4,577,742 | -0.26(-1.05%) |
Jan 08, 2007 | 24.44 | 24.66 | 24.28 | 24.60 | 3,603,826 | +0.06(+0.25%) |
Jan 05, 2007 | 24.91 | 24.91 | 24.50 | 24.53 | 3,677,299 | -0.40(-1.61%) |
Jan 04, 2007 | 25.14 | 25.14 | 24.85 | 24.94 | 3,321,227 | -0.31(-1.24%) |
Jan 03, 2007 | 25.07 | 25.60 | 25.07 | 25.25 | 3,712,202 | +0.18(+0.71%) |
Dec 29, 2006 | 25.06 | 25.21 | 24.92 | 25.07 | 2,765,416 | +0.01(+0.05%) |
Dec 28, 2006 | 25.11 | 25.20 | 24.95 | 25.06 | 2,371,216 | -0.05(-0.19%) |
Dec 27, 2006 | 24.75 | 25.27 | 24.75 | 25.11 | 3,153,018 | +0.39(+1.57%) |
Dec 26, 2006 | 24.37 | 24.84 | 24.34 | 24.72 | 4,151,424 | +0.35(+1.43%) |
Dec 22, 2006 | 24.75 | 24.81 | 24.32 | 24.37 | 3,068,106 | -0.32(-1.30%) |
Dec 21, 2006 | 24.65 | 24.94 | 24.65 | 24.69 | 3,557,044 | +0.08(+0.33%) |
Dec 20, 2006 | 24.55 | 25.02 | 24.55 | 24.61 | 3,873,812 | +0.03(+0.11%) |
Dec 19, 2006 | 24.85 | 24.93 | 24.55 | 24.58 | 5,801,113 | -0.27(-1.10%) |
Dec 18, 2006 | 25.43 | 25.48 | 24.81 | 24.85 | 5,270,233 | -0.35(-1.41%) |
Dec 15, 2006 | 25.43 | 25.43 | 25.18 | 25.21 | 4,674,679 | -0.23(-0.89%) |
Dec 14, 2006 | 25.52 | 25.63 | 25.35 | 25.43 | 2,065,886 | -0.07(-0.27%) |
Dec 13, 2006 | 25.61 | 25.67 | 25.46 | 25.50 | 2,104,456 | +0.03(+0.13%) |
Dec 12, 2006 | 25.54 | 25.62 | 25.37 | 25.47 | 3,940,979 | -0.07(-0.27%) |
Dec 11, 2006 | 25.58 | 25.63 | 25.40 | 25.54 | 2,802,373 | -0.06(-0.24%) |
Dec 08, 2006 | 25.71 | 25.81 | 25.55 | 25.60 | 2,047,555 | -0.10(-0.37%) |
Dec 07, 2006 | 25.77 | 25.84 | 25.64 | 25.69 | 2,105,629 | -0.08(-0.32%) |
Dec 06, 2006 | 25.48 | 25.82 | 25.31 | 25.78 | 3,356,131 | +0.29(+1.15%) |
Dec 05, 2006 | 25.43 | 25.60 | 25.32 | 25.48 | 2,509,215 | +0.12(+0.46%) |
Dec 04, 2006 | 24.98 | 25.43 | 24.82 | 25.37 | 3,537,539 | +0.51(+2.06%) |
Dec 01, 2006 | 24.85 | 25.18 | 24.72 | 24.85 | 2,954,891 | -0.11(-0.44%) |
Nov 30, 2006 | 25.24 | 25.33 | 24.96 | 24.96 | 4,145,118 | -0.31(-1.24%) |
Nov 29, 2006 | 25.39 | 25.53 | 25.13 | 25.28 | 2,107,829 | -0.03(-0.13%) |
Nov 28, 2006 | 25.08 | 25.48 | 25.00 | 25.31 | 2,797,240 | +0.25(+1.01%) |
Nov 27, 2006 | 25.59 | 25.60 | 24.98 | 25.06 | 3,159,764 | -0.65(-2.55%) |
Nov 24, 2006 | 25.55 | 25.84 | 25.52 | 25.71 | 1,014,685 | +0.09(+0.35%) |
Nov 22, 2006 | 25.79 | 25.91 | 25.61 | 25.63 | 3,427,990 | -0.16(-0.63%) |
Nov 21, 2006 | 25.86 | 25.98 | 25.73 | 25.79 | 2,248,908 | -0.06(-0.24%) |
Nov 20, 2006 | 26.05 | 26.32 | 25.75 | 25.85 | 2,391,014 | -0.20(-0.79%) |
Nov 17, 2006 | 26.07 | 26.13 | 25.97 | 26.05 | 2,357,284 | -0.17(-0.65%) |
Nov 16, 2006 | 26.18 | 26.27 | 26.14 | 26.23 | 1,880,958 | +0.18(+0.68%) |
Nov 15, 2006 | 25.96 | 26.13 | 25.95 | 26.05 | 4,111,682 | +0.12(+0.45%) |
Nov 14, 2006 | 26.20 | 26.20 | 25.83 | 25.93 | 4,275,345 | -0.20(-0.78%) |
Nov 13, 2006 | 26.25 | 26.33 | 26.05 | 26.14 | 2,427,530 | -0.13(-0.49%) |
Nov 10, 2006 | 26.29 | 26.34 | 26.07 | 26.27 | 3,833,043 | +0.12(+0.44%) |
Nov 09, 2006 | 26.16 | 26.35 | 26.08 | 26.15 | 3,617,025 | +0.05(+0.18%) |
Nov 08, 2006 | 25.91 | 26.23 | 25.81 | 26.10 | 5,464,547 | +0.20(+0.76%) |
Nov 07, 2006 | 25.91 | 25.97 | 25.81 | 25.90 | 1,785,928 | +0.02(+0.08%) |
Nov 06, 2006 | 25.64 | 25.93 | 25.62 | 25.88 | 2,254,041 | +0.37(+1.44%) |
Nov 03, 2006 | 25.57 | 25.63 | 25.35 | 25.52 | 1,881,251 | +0.03(+0.11%) |
Nov 02, 2006 | 25.32 | 25.58 | 25.16 | 25.49 | 3,492,957 | +0.05(+0.19%) |
Nov 01, 2006 | 25.60 | 25.86 | 25.37 | 25.44 | 3,315,948 | -0.12(-0.45%) |
Oct 31, 2006 | 25.57 | 25.64 | 25.39 | 25.56 | 4,155,824 | +0.12(+0.46%) |
Oct 30, 2006 | 25.37 | 25.53 | 25.26 | 25.44 | 1,764,076 | -0.01(-0.03%) |
Oct 27, 2006 | 25.56 | 25.74 | 25.29 | 25.45 | 2,094,630 | -0.22(-0.85%) |
Oct 26, 2006 | 25.43 | 25.75 | 25.33 | 25.67 | 2,916,175 | +0.18(+0.70%) |
Oct 25, 2006 | 25.40 | 25.57 | 25.09 | 25.49 | 4,307,462 | -0.10(-0.40%) |
Oct 24, 2006 | 25.67 | 25.90 | 25.41 | 25.59 | 3,313,162 | -0.12(-0.48%) |
Oct 23, 2006 | 25.39 | 25.86 | 25.36 | 25.71 | 1,916,155 | +0.23(+0.91%) |
Oct 20, 2006 | 25.41 | 25.49 | 25.15 | 25.48 | 3,791,100 | +0.20(+0.78%) |
Oct 19, 2006 | 25.65 | 25.67 | 25.28 | 25.28 | 3,721,734 | -0.48(-1.88%) |
Oct 18, 2006 | 25.83 | 25.91 | 25.52 | 25.77 | 2,198,460 | +0.03(+0.13%) |
Oct 17, 2006 | 25.95 | 26.03 | 25.52 | 25.73 | 3,598,986 | -0.38(-1.44%) |
Oct 16, 2006 | 25.93 | 26.12 | 25.87 | 26.11 | 2,088,324 | +0.09(+0.34%) |
Oct 13, 2006 | 25.91 | 26.05 | 25.84 | 26.02 | 3,511,582 | +0.04(+0.16%) |
Oct 12, 2006 | 25.71 | 26.15 | 25.65 | 25.98 | 2,792,547 | +0.27(+1.03%) |
Oct 11, 2006 | 25.42 | 25.82 | 25.42 | 25.71 | 2,813,958 | +0.15(+0.59%) |
Oct 10, 2006 | 25.43 | 25.57 | 25.33 | 25.56 | 2,123,814 | +0.16(+0.62%) |
Oct 09, 2006 | 25.26 | 25.44 | 25.05 | 25.41 | 1,645,728 | +0.11(+0.43%) |
Oct 06, 2006 | 25.11 | 25.42 | 24.90 | 25.30 | 3,521,994 | +0.21(+0.84%) |
Oct 05, 2006 | 24.92 | 25.11 | 24.80 | 25.09 | 3,470,519 | +0.17(+0.68%) |
Oct 04, 2006 | 24.93 | 25.00 | 24.75 | 24.92 | 4,721,314 | +0.00(+0.00%) |
Oct 03, 2006 | 25.10 | 25.17 | 24.85 | 24.92 | 3,532,700 | -0.07(-0.30%) |
Oct 02, 2006 | 24.96 | 25.14 | 24.90 | 24.99 | 3,163,870 | -0.02(-0.08%) |
Sep 29, 2006 | 25.46 | 25.53 | 25.01 | 25.01 | 2,995,953 | -0.35(-1.40%) |
Sep 28, 2006 | 25.06 | 25.38 | 24.96 | 25.37 | 3,637,263 | +0.41(+1.64%) |
Sep 27, 2006 | 24.45 | 24.96 | 24.48 | 24.96 | 3,072,946 | +0.50(+2.06%) |
Sep 26, 2006 | 24.51 | 24.78 | 24.36 | 24.45 | 3,406,432 | +0.07(+0.31%) |
Sep 25, 2006 | 24.24 | 24.51 | 23.90 | 24.38 | 3,027,337 | +0.27(+1.13%) |
Sep 22, 2006 | 24.10 | 24.21 | 24.04 | 24.10 | 2,086,858 | +0.01(+0.03%) |
Sep 21, 2006 | 24.53 | 24.55 | 24.02 | 24.10 | 2,810,292 | -0.21(-0.87%) |
Sep 20, 2006 | 24.34 | 24.50 | 24.19 | 24.31 | 2,393,214 | +0.20(+0.85%) |
Sep 19, 2006 | 24.20 | 24.20 | 23.92 | 24.10 | 2,110,029 | +0.12(+0.51%) |
Sep 18, 2006 | 23.98 | 24.12 | 23.87 | 23.98 | 3,203,906 | -0.14(-0.57%) |
Sep 15, 2006 | 23.74 | 24.12 | 23.70 | 24.12 | 5,459,707 | +0.53(+2.23%) |
Sep 14, 2006 | 23.34 | 23.59 | 23.20 | 23.59 | 2,613,925 | +0.25(+1.08%) |
Sep 13, 2006 | 23.20 | 23.42 | 23.07 | 23.34 | 1,730,786 | +0.05(+0.21%) |
Sep 12, 2006 | 23.12 | 23.38 | 23.12 | 23.29 | 2,210,925 | +0.32(+1.39%) |
Sep 11, 2006 | 22.83 | 23.07 | 22.66 | 22.97 | 1,927,007 | +0.18(+0.81%) |
Sep 08, 2006 | 22.91 | 22.99 | 22.77 | 22.79 | 2,564,210 | +0.03(+0.15%) |
Sep 07, 2006 | 23.44 | 23.44 | 22.68 | 22.75 | 3,804,299 | -0.68(-2.91%) |
Sep 06, 2006 | 23.38 | 23.55 | 23.13 | 23.44 | 2,127,773 | -0.10(-0.43%) |
Sep 05, 2006 | 23.59 | 23.69 | 23.50 | 23.54 | 1,928,327 | +0.07(+0.32%) |
Sep 01, 2006 | 23.52 | 23.59 | 23.33 | 23.46 | 2,622,724 | +0.09(+0.38%) |
Aug 31, 2006 | 23.01 | 23.44 | 22.98 | 23.38 | 3,638,729 | +0.26(+1.12%) |
Aug 30, 2006 | 22.80 | 23.18 | 22.73 | 23.12 | 3,843,309 | +0.45(+1.99%) |
Aug 29, 2006 | 22.76 | 22.80 | 22.42 | 22.67 | 3,807,965 | -0.03(-0.12%) |
Aug 28, 2006 | 22.65 | 22.88 | 22.65 | 22.69 | 3,311,255 | +0.08(+0.36%) |
Aug 25, 2006 | 22.77 | 22.81 | 22.46 | 22.61 | 2,498,950 | -0.15(-0.66%) |
Aug 24, 2006 | 22.97 | 23.12 | 22.67 | 22.76 | 2,443,955 | -0.29(-1.24%) |
Aug 23, 2006 | 23.36 | 23.40 | 22.93 | 23.05 | 1,745,892 | -0.23(-0.97%) |
Aug 22, 2006 | 23.20 | 23.38 | 22.91 | 23.27 | 2,748,551 | +0.01(+0.06%) |
Aug 21, 2006 | 23.44 | 23.45 | 23.12 | 23.26 | 2,333,380 | -0.17(-0.73%) |
Aug 18, 2006 | 23.85 | 23.87 | 23.28 | 23.43 | 2,602,779 | -0.42(-1.74%) |
Aug 17, 2006 | 23.80 | 23.89 | 23.76 | 23.85 | 2,943,159 | -0.01(-0.03%) |
Aug 16, 2006 | 23.80 | 23.87 | 23.66 | 23.85 | 2,801,346 | +0.12(+0.49%) |
Aug 15, 2006 | 23.42 | 23.77 | 23.42 | 23.74 | 3,316,388 | +0.48(+2.08%) |
Aug 14, 2006 | 22.55 | 23.45 | 22.50 | 23.25 | 2,613,045 | +0.16(+0.68%) |
Aug 11, 2006 | 23.33 | 23.46 | 23.04 | 23.10 | 2,037,436 | -0.35(-1.48%) |
Aug 10, 2006 | 23.01 | 23.55 | 22.97 | 23.44 | 3,120,021 | +0.35(+1.54%) |
Aug 09, 2006 | 23.83 | 23.87 | 22.95 | 23.09 | 3,415,085 | -0.67(-2.81%) |
Aug 08, 2006 | 23.74 | 24.10 | 23.74 | 23.76 | 3,338,826 | +0.18(+0.78%) |
Aug 07, 2006 | 23.99 | 23.99 | 23.42 | 23.57 | 2,686,664 | -0.42(-1.73%) |
Aug 04, 2006 | 24.23 | 24.33 | 23.83 | 23.99 | 3,215,491 | -0.01(-0.06%) |
Aug 03, 2006 | 23.69 | 24.13 | 23.62 | 24.00 | 3,154,924 | +0.27(+1.15%) |
Aug 02, 2006 | 23.16 | 23.83 | 23.13 | 23.73 | 3,981,895 | +0.69(+2.99%) |
Aug 01, 2006 | 23.35 | 23.35 | 22.88 | 23.04 | 3,383,555 | -0.40(-1.72%) |
Jul 31, 2006 | 23.73 | 23.76 | 23.37 | 23.44 | 2,797,680 | -0.25(-1.04%) |
Jul 28, 2006 | 23.39 | 23.94 | 23.18 | 23.69 | 5,555,911 | +0.29(+1.25%) |
Jul 27, 2006 | 23.22 | 23.72 | 23.22 | 23.40 | 4,576,275 | -0.16(-0.67%) |
Jul 26, 2006 | 23.79 | 23.79 | 23.41 | 23.55 | 3,423,151 | -0.24(-1.00%) |
Jul 25, 2006 | 23.03 | 23.87 | 23.03 | 23.79 | 4,784,228 | +0.78(+3.38%) |
Jul 24, 2006 | 22.91 | 23.19 | 22.91 | 23.01 | 3,531,526 | +0.16(+0.69%) |
Jul 21, 2006 | 22.98 | 23.03 | 22.69 | 22.86 | 4,303,796 | -0.17(-0.74%) |
Jul 20, 2006 | 23.42 | 23.48 | 23.01 | 23.03 | 2,906,056 | -0.55(-2.31%) |
Jul 19, 2006 | 23.59 | 23.80 | 23.50 | 23.57 | 2,900,190 | +0.06(+0.26%) |
Jul 18, 2006 | 23.18 | 23.55 | 23.14 | 23.51 | 4,314,942 | +0.29(+1.23%) |
Jul 17, 2006 | 22.85 | 23.31 | 22.82 | 23.23 | 3,423,004 | +0.34(+1.49%) |
Jul 14, 2006 | 23.18 | 23.19 | 22.52 | 22.88 | 4,291,184 | -0.38(-1.64%) |
Jul 13, 2006 | 23.77 | 23.77 | 23.26 | 23.27 | 4,093,790 | -0.48(-2.04%) |
Jul 12, 2006 | 23.85 | 24.00 | 23.65 | 23.75 | 4,723,661 | -0.07(-0.31%) |
Jul 11, 2006 | 23.71 | 23.89 | 23.61 | 23.83 | 6,114,802 | +0.14(+0.58%) |
Jul 10, 2006 | 23.70 | 23.72 | 23.57 | 23.69 | 1,995,933 | +0.07(+0.32%) |
Jul 07, 2006 | 23.87 | 23.93 | 23.58 | 23.61 | 3,070,746 | -0.18(-0.77%) |
Jul 06, 2006 | 23.76 | 23.87 | 23.47 | 23.80 | 5,276,099 | +0.04(+0.17%) |
Jul 05, 2006 | 23.73 | 24.27 | 23.68 | 23.76 | 5,106,716 | -0.55(-2.24%) |