Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.22 | 34.62 | 33.88 | 33.93 | 16,006,021 | +0.86(+2.61%) |
Aug 30, 2007 | 32.82 | 33.45 | 32.57 | 33.07 | 10,177,515 | -0.36(-1.08%) |
Aug 29, 2007 | 32.54 | 33.60 | 32.47 | 33.43 | 19,266,918 | +1.67(+5.25%) |
Aug 28, 2007 | 33.16 | 33.22 | 31.68 | 31.76 | 24,138,244 | -2.79(-8.08%) |
Aug 27, 2007 | 33.39 | 34.89 | 33.28 | 34.56 | 28,359,060 | +2.13(+6.56%) |
Aug 24, 2007 | 31.39 | 32.55 | 31.38 | 32.43 | 13,796,265 | +1.27(+4.08%) |
Aug 23, 2007 | 31.31 | 31.42 | 30.66 | 31.16 | 15,671,128 | +0.02(+0.07%) |
Aug 22, 2007 | 30.29 | 31.14 | 30.26 | 31.14 | 15,464,162 | +2.01(+6.91%) |
Aug 21, 2007 | 29.14 | 29.77 | 29.01 | 29.12 | 13,090,218 | +0.36(+1.26%) |
Aug 20, 2007 | 28.92 | 29.01 | 28.28 | 28.76 | 16,106,618 | +0.68(+2.41%) |
Aug 17, 2007 | 27.94 | 28.34 | 27.27 | 28.08 | 25,419,094 | +1.05(+3.89%) |
Aug 16, 2007 | 27.34 | 27.77 | 25.11 | 27.03 | 39,877,756 | -0.64(-2.31%) |
Aug 15, 2007 | 28.54 | 28.84 | 27.54 | 27.67 | 18,573,554 | -1.19(-4.13%) |
Aug 14, 2007 | 29.55 | 29.61 | 28.78 | 28.86 | 13,205,038 | -0.41(-1.40%) |
Aug 13, 2007 | 29.42 | 30.03 | 29.27 | 29.27 | 10,211,623 | -0.18(-0.60%) |
Aug 10, 2007 | 28.90 | 29.65 | 28.61 | 29.45 | 17,620,050 | -0.07(-0.24%) |
Aug 09, 2007 | 29.67 | 30.21 | 29.41 | 29.52 | 11,242,571 | -1.16(-3.78%) |
Aug 08, 2007 | 30.24 | 30.97 | 29.96 | 30.68 | 11,354,632 | +1.27(+4.32%) |
Aug 07, 2007 | 29.08 | 29.70 | 28.82 | 29.41 | 15,311,522 | -0.21(-0.70%) |
Aug 06, 2007 | 29.35 | 29.80 | 28.44 | 29.62 | 18,846,932 | +0.18(+0.61%) |
Aug 03, 2007 | 29.99 | 30.75 | 29.38 | 29.44 | 11,204,671 | -1.31(-4.26%) |
Aug 02, 2007 | 30.59 | 30.89 | 30.40 | 30.75 | 14,642,169 | -0.23(-0.73%) |
Aug 01, 2007 | 30.84 | 31.18 | 30.19 | 30.97 | 23,674,018 | -0.61(-1.94%) |
Jul 31, 2007 | 32.01 | 32.24 | 31.30 | 31.59 | 15,352,119 | +0.17(+0.53%) |
Jul 30, 2007 | 30.88 | 31.56 | 30.79 | 31.42 | 13,883,786 | +1.25(+4.13%) |
Jul 27, 2007 | 30.62 | 30.93 | 29.98 | 30.17 | 18,019,730 | -0.51(-1.66%) |
Jul 26, 2007 | 31.45 | 31.49 | 29.87 | 30.68 | 27,169,550 | -1.28(-4.02%) |
Jul 25, 2007 | 32.06 | 32.25 | 31.46 | 31.96 | 12,627,738 | +0.58(+1.86%) |
Jul 24, 2007 | 31.97 | 32.09 | 31.36 | 31.38 | 11,111,148 | -0.81(-2.51%) |
Jul 23, 2007 | 32.06 | 32.26 | 31.94 | 32.19 | 10,014,319 | +0.98(+3.14%) |
Jul 20, 2007 | 31.61 | 31.61 | 31.11 | 31.21 | 8,608,722 | +0.01(+0.03%) |
Jul 19, 2007 | 31.11 | 31.35 | 31.11 | 31.20 | 10,011,829 | +0.42(+1.36%) |
Jul 18, 2007 | 30.78 | 31.03 | 30.37 | 30.78 | 10,881,494 | -0.60(-1.90%) |
Jul 17, 2007 | 31.46 | 31.64 | 31.17 | 31.38 | 11,647,266 | -0.02(-0.05%) |
Jul 16, 2007 | 31.47 | 31.68 | 31.22 | 31.39 | 8,631,513 | -0.44(-1.38%) |
Jul 13, 2007 | 31.90 | 31.90 | 31.66 | 31.83 | 5,593,469 | +0.11(+0.36%) |
Jul 12, 2007 | 31.38 | 31.72 | 31.33 | 31.72 | 9,125,478 | +0.60(+1.92%) |
Jul 11, 2007 | 30.91 | 31.19 | 30.91 | 31.12 | 9,583,502 | +0.17(+0.54%) |
Jul 10, 2007 | 31.24 | 31.33 | 30.84 | 30.95 | 11,440,845 | -0.37(-1.17%) |
Jul 09, 2007 | 31.15 | 31.40 | 31.16 | 31.32 | 10,115,833 | +0.43(+1.38%) |
Jul 06, 2007 | 30.48 | 30.91 | 30.42 | 30.89 | 9,209,269 | +0.76(+2.51%) |
Jul 05, 2007 | 29.97 | 30.29 | 29.94 | 30.14 | 10,492,249 | -0.11(-0.35%) |
Jul 03, 2007 | 29.95 | 30.24 | 29.86 | 30.24 | 6,663,933 | +0.62(+2.10%) |
Jul 02, 2007 | 29.17 | 29.74 | 29.15 | 29.62 | 9,852,912 | +0.54(+1.84%) |
Jun 29, 2007 | 29.06 | 29.39 | 28.87 | 29.09 | 9,509,514 | -0.15(-0.52%) |
Jun 28, 2007 | 29.03 | 29.43 | 29.08 | 29.24 | 5,895,659 | +0.11(+0.36%) |
Jun 27, 2007 | 28.65 | 29.13 | 28.51 | 29.13 | 10,592,784 | +0.68(+2.40%) |
Jun 26, 2007 | 28.90 | 28.94 | 28.44 | 28.45 | 12,540,390 | -0.37(-1.30%) |
Jun 25, 2007 | 28.94 | 29.14 | 28.70 | 28.82 | 12,833,964 | -0.20(-0.69%) |
Jun 22, 2007 | 29.27 | 29.44 | 28.92 | 29.02 | 11,042,640 | -0.31(-1.05%) |
Jun 21, 2007 | 29.08 | 29.36 | 28.93 | 29.33 | 15,297,444 | +0.87(+3.05%) |
Jun 20, 2007 | 28.78 | 28.94 | 28.39 | 28.47 | 21,260,446 | -0.08(-0.28%) |
Jun 19, 2007 | 28.32 | 28.69 | 28.23 | 28.54 | 11,781,041 | +0.20(+0.70%) |
Jun 18, 2007 | 28.26 | 28.42 | 28.10 | 28.35 | 12,425,109 | +0.64(+2.31%) |
Jun 15, 2007 | 27.39 | 27.74 | 27.34 | 27.71 | 18,625,260 | +0.65(+2.40%) |
Jun 14, 2007 | 26.67 | 27.09 | 26.65 | 27.06 | 13,042,156 | +0.68(+2.58%) |
Jun 13, 2007 | 26.16 | 26.50 | 26.16 | 26.37 | 11,558,674 | +0.48(+1.84%) |
Jun 12, 2007 | 26.05 | 26.29 | 25.83 | 25.90 | 10,592,572 | -0.47(-1.76%) |
Jun 11, 2007 | 26.16 | 26.54 | 26.06 | 26.36 | 10,029,769 | +0.24(+0.93%) |
Jun 08, 2007 | 25.60 | 26.12 | 25.62 | 26.12 | 15,519,183 | +0.65(+2.53%) |
Jun 07, 2007 | 25.83 | 26.14 | 25.34 | 25.47 | 16,662,806 | -0.21(-0.82%) |
Jun 06, 2007 | 25.96 | 26.02 | 25.62 | 25.68 | 10,479,798 | -0.38(-1.45%) |
Jun 05, 2007 | 26.01 | 26.19 | 25.79 | 26.06 | 10,169,790 | +0.26(+1.01%) |
Jun 04, 2007 | 25.60 | 25.86 | 25.60 | 25.80 | 11,351,637 | -0.05(-0.19%) |
Jun 01, 2007 | 25.66 | 25.86 | 25.61 | 25.85 | 9,597,212 | +0.49(+1.93%) |
May 31, 2007 | 25.51 | 25.62 | 25.25 | 25.36 | 14,440,719 | +0.28(+1.10%) |
May 30, 2007 | 24.45 | 25.18 | 24.30 | 25.09 | 22,642,490 | +0.10(+0.41%) |
May 29, 2007 | 25.35 | 25.37 | 24.75 | 24.99 | 16,368,781 | -0.31(-1.21%) |
May 25, 2007 | 25.22 | 25.35 | 25.13 | 25.29 | 14,059,022 | +0.46(+1.85%) |
May 24, 2007 | 25.58 | 25.62 | 24.58 | 24.83 | 26,694,508 | -0.70(-2.74%) |
May 23, 2007 | 25.93 | 26.07 | 25.45 | 25.53 | 16,230,116 | -0.19(-0.75%) |
May 22, 2007 | 25.94 | 25.95 | 25.55 | 25.72 | 8,296,916 | -0.17(-0.65%) |
May 21, 2007 | 25.99 | 26.09 | 25.85 | 25.89 | 16,171,937 | -0.03(-0.12%) |
May 18, 2007 | 26.00 | 26.02 | 25.89 | 25.93 | 8,581,963 | -0.16(-0.63%) |
May 17, 2007 | 25.94 | 26.23 | 25.92 | 26.09 | 7,844,917 | -0.21(-0.78%) |
May 16, 2007 | 25.96 | 26.30 | 25.87 | 26.30 | 10,731,680 | +0.54(+2.10%) |
May 15, 2007 | 25.74 | 26.16 | 25.71 | 25.76 | 11,546,271 | -0.09(-0.34%) |
May 14, 2007 | 26.16 | 26.18 | 25.67 | 25.84 | 19,056,440 | -0.12(-0.45%) |
May 11, 2007 | 24.96 | 26.23 | 24.99 | 25.96 | 40,966,452 | +1.35(+5.50%) |
May 10, 2007 | 25.16 | 25.24 | 24.58 | 24.61 | 16,185,837 | -0.64(-2.53%) |
May 09, 2007 | 25.06 | 25.28 | 24.95 | 25.25 | 7,012,545 | +0.36(+1.46%) |
May 08, 2007 | 24.94 | 24.95 | 24.70 | 24.88 | 8,105,335 | -0.22(-0.87%) |
May 07, 2007 | 25.09 | 25.30 | 25.07 | 25.10 | 4,577,135 | +0.22(+0.90%) |
May 04, 2007 | 25.08 | 25.08 | 24.86 | 24.88 | 7,321,025 | +0.17(+0.69%) |
May 03, 2007 | 24.40 | 24.80 | 24.48 | 24.71 | 6,037,362 | +0.36(+1.49%) |
May 02, 2007 | 23.95 | 24.42 | 23.93 | 24.35 | 11,281,352 | +0.31(+1.28%) |
May 01, 2007 | 23.88 | 24.04 | 23.68 | 24.04 | 10,624,908 | +0.27(+1.13%) |
Apr 30, 2007 | 24.25 | 24.25 | 23.72 | 23.77 | 8,212,532 | -0.63(-2.59%) |
Apr 27, 2007 | 24.44 | 24.58 | 24.35 | 24.40 | 6,559,199 | -0.25(-1.00%) |
Apr 26, 2007 | 24.71 | 24.81 | 24.57 | 24.65 | 4,671,929 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.85 | 24.49 | 24.82 | 3,721,774 | +0.24(+0.96%) |
Apr 24, 2007 | 24.61 | 24.71 | 24.44 | 24.58 | 4,358,755 | +0.02(+0.09%) |
Apr 23, 2007 | 24.86 | 24.86 | 24.47 | 24.56 | 5,588,420 | -0.46(-1.85%) |
Apr 20, 2007 | 25.03 | 25.16 | 24.84 | 25.02 | 10,311,733 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.79 | 24.13 | 24.72 | 16,800,032 | -0.38(-1.50%) |
Apr 18, 2007 | 25.22 | 25.31 | 25.01 | 25.10 | 12,169,333 | -0.18(-0.71%) |
Apr 17, 2007 | 25.31 | 25.50 | 25.11 | 25.28 | 7,209,221 | -0.01(-0.04%) |
Apr 16, 2007 | 25.28 | 25.39 | 25.15 | 25.29 | 7,219,746 | +0.44(+1.75%) |
Apr 13, 2007 | 24.81 | 24.85 | 24.59 | 24.85 | 3,788,883 | -0.04(-0.15%) |
Apr 12, 2007 | 24.46 | 24.96 | 24.27 | 24.89 | 10,018,226 | +0.60(+2.48%) |
Apr 11, 2007 | 24.61 | 24.65 | 24.18 | 24.28 | 7,411,455 | -0.16(-0.66%) |
Apr 10, 2007 | 24.32 | 24.51 | 24.32 | 24.45 | 4,572,706 | +0.13(+0.55%) |
Apr 09, 2007 | 24.41 | 24.61 | 24.21 | 24.31 | 6,904,684 | +0.16(+0.65%) |
Apr 05, 2007 | 23.97 | 24.22 | 23.97 | 24.16 | 3,736,835 | +0.02(+0.09%) |
Apr 04, 2007 | 24.13 | 24.15 | 23.97 | 24.13 | 3,954,418 | +0.17(+0.71%) |
Apr 03, 2007 | 23.79 | 24.04 | 23.70 | 23.96 | 6,025,624 | +0.38(+1.60%) |
Apr 02, 2007 | 23.42 | 23.72 | 23.34 | 23.59 | 9,861,240 | +0.46(+2.00%) |
Mar 30, 2007 | 23.53 | 23.62 | 23.09 | 23.12 | 13,728,084 | -0.41(-1.74%) |
Mar 29, 2007 | 23.47 | 23.58 | 23.20 | 23.53 | 8,022,058 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.67 | 22.88 | 6,420,304 | -0.22(-0.95%) |
Mar 27, 2007 | 23.14 | 23.24 | 22.97 | 23.09 | 4,502,275 | -0.16(-0.68%) |
Mar 26, 2007 | 23.39 | 23.39 | 22.95 | 23.25 | 4,814,120 | +0.01(+0.05%) |
Mar 23, 2007 | 23.10 | 23.31 | 23.10 | 23.24 | 3,232,743 | +0.20(+0.87%) |
Mar 22, 2007 | 23.28 | 23.28 | 22.93 | 23.04 | 5,186,209 | -0.30(-1.31%) |
Mar 21, 2007 | 22.88 | 23.48 | 22.35 | 23.35 | 9,376,417 | +0.54(+2.37%) |
Mar 20, 2007 | 22.60 | 22.84 | 22.56 | 22.81 | 6,907,120 | +0.20(+0.89%) |
Mar 19, 2007 | 22.45 | 22.66 | 22.33 | 22.60 | 9,868,327 | +0.70(+3.22%) |
Mar 16, 2007 | 22.15 | 22.23 | 21.90 | 21.90 | 7,103,796 | -0.22(-0.99%) |
Mar 15, 2007 | 21.96 | 22.25 | 21.94 | 22.12 | 6,266,596 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.28 | 22.07 | 12,891,992 | +0.49(+2.25%) |
Mar 13, 2007 | 22.53 | 22.42 | 21.46 | 21.58 | 18,337,778 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.67 | 22.27 | 22.53 | 8,543,868 | +0.35(+1.59%) |
Mar 09, 2007 | 22.46 | 22.46 | 21.97 | 22.18 | 7,017,174 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.41 | 22.16 | 22.26 | 7,309,818 | +0.72(+3.34%) |
Mar 07, 2007 | 21.66 | 21.82 | 21.45 | 21.54 | 6,056,631 | -0.25(-1.13%) |
Mar 06, 2007 | 21.54 | 21.98 | 21.41 | 21.79 | 10,283,826 | +1.09(+5.29%) |
Mar 05, 2007 | 20.40 | 21.11 | 20.27 | 20.69 | 17,193,162 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.04 | 21.47 | 21.47 | 12,400,303 | -0.35(-1.61%) |
Mar 01, 2007 | 21.39 | 21.91 | 21.11 | 21.82 | 13,609,640 | -0.55(-2.46%) |
Feb 28, 2007 | 22.12 | 22.54 | 21.90 | 22.37 | 24,278,796 | +0.93(+4.32%) |
Feb 27, 2007 | 22.62 | 22.69 | 20.89 | 21.45 | 39,452,048 | -2.36(-9.90%) |
Feb 26, 2007 | 23.96 | 23.99 | 23.71 | 23.80 | 4,042,342 | +0.01(+0.04%) |
Feb 23, 2007 | 24.20 | 24.25 | 23.77 | 23.79 | 6,360,504 | -0.59(-2.41%) |
Feb 22, 2007 | 24.38 | 24.49 | 24.20 | 24.38 | 5,008,138 | +0.00(+0.01%) |
Feb 21, 2007 | 24.09 | 24.44 | 24.07 | 24.38 | 6,052,645 | +0.19(+0.77%) |
Feb 20, 2007 | 24.01 | 24.26 | 23.93 | 24.19 | 4,636,935 | +0.06(+0.25%) |
Feb 16, 2007 | 23.96 | 24.13 | 23.91 | 24.13 | 3,731,519 | +0.16(+0.66%) |
Feb 15, 2007 | 24.02 | 24.06 | 23.89 | 23.97 | 3,595,529 | +0.01(+0.05%) |
Feb 14, 2007 | 23.75 | 24.08 | 23.72 | 23.96 | 4,958,376 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.93 | 23.58 | 23.93 | 4,743,574 | +0.06(+0.24%) |
Feb 12, 2007 | 24.04 | 24.13 | 23.70 | 23.87 | 5,316,334 | +0.09(+0.36%) |
Feb 09, 2007 | 24.22 | 24.22 | 23.62 | 23.79 | 7,304,901 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.27 | 23.97 | 24.19 | 5,837,365 | +0.25(+1.03%) |
Feb 07, 2007 | 24.02 | 24.07 | 23.82 | 23.94 | 5,248,667 | +0.14(+0.57%) |
Feb 06, 2007 | 23.61 | 23.88 | 23.48 | 23.81 | 8,787,055 | +0.43(+1.83%) |
Feb 05, 2007 | 23.43 | 23.52 | 23.20 | 23.38 | 9,364,678 | -0.09(-0.38%) |
Feb 02, 2007 | 23.57 | 23.61 | 23.41 | 23.47 | 7,683,634 | -0.09(-0.37%) |
Feb 01, 2007 | 23.53 | 23.66 | 23.34 | 23.55 | 8,253,284 | +0.12(+0.50%) |
Jan 31, 2007 | 23.39 | 23.70 | 23.11 | 23.44 | 17,346,426 | -0.66(-2.74%) |
Jan 30, 2007 | 23.76 | 24.13 | 23.70 | 24.10 | 9,832,890 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.79 | 23.26 | 23.39 | 12,228,876 | -0.43(-1.80%) |
Jan 26, 2007 | 23.72 | 23.88 | 23.22 | 23.82 | 12,084,028 | +0.19(+0.81%) |
Jan 25, 2007 | 24.32 | 24.45 | 23.55 | 23.62 | 15,657,409 | -1.32(-5.29%) |
Jan 24, 2007 | 24.61 | 24.95 | 24.47 | 24.95 | 8,252,398 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.58 | 24.04 | 24.58 | 9,516,615 | +0.43(+1.78%) |
Jan 22, 2007 | 24.42 | 24.42 | 24.01 | 24.16 | 8,000,352 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.02 | 23.64 | 24.01 | 7,543,215 | +0.35(+1.48%) |
Jan 18, 2007 | 24.15 | 24.16 | 23.54 | 23.66 | 10,141,192 | -0.33(-1.36%) |
Jan 17, 2007 | 24.09 | 24.16 | 23.73 | 23.99 | 8,501,787 | -0.26(-1.06%) |
Jan 16, 2007 | 24.26 | 24.36 | 23.93 | 24.24 | 12,779,479 | +0.45(+1.89%) |
Jan 12, 2007 | 23.48 | 23.79 | 23.37 | 23.79 | 9,398,787 | +0.54(+2.33%) |
Jan 11, 2007 | 22.80 | 23.66 | 22.78 | 23.25 | 15,832,822 | +0.19(+0.83%) |
Jan 10, 2007 | 23.05 | 23.18 | 22.17 | 23.06 | 27,753,840 | -0.46(-1.97%) |
Jan 09, 2007 | 24.07 | 24.16 | 23.14 | 23.52 | 19,190,924 | -1.09(-4.45%) |
Jan 08, 2007 | 24.29 | 24.75 | 24.18 | 24.62 | 12,208,500 | +0.70(+2.93%) |
Jan 05, 2007 | 24.91 | 24.91 | 23.78 | 23.92 | 21,528,440 | -1.43(-5.65%) |
Jan 04, 2007 | 25.36 | 25.44 | 25.00 | 25.35 | 14,858,747 | -0.93(-3.52%) |
Jan 03, 2007 | 26.07 | 26.65 | 25.75 | 26.28 | 16,466,702 | +1.12(+4.44%) |
Dec 29, 2006 | 25.28 | 25.34 | 25.08 | 25.16 | 5,522,861 | -0.21(-0.85%) |
Dec 28, 2006 | 25.37 | 25.49 | 25.06 | 25.37 | 6,487,634 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.33 | 24.56 | 25.28 | 8,919,944 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.42 | 23.57 | 24.30 | 5,784,652 | +0.87(+3.72%) |
Dec 22, 2006 | 23.43 | 23.48 | 23.23 | 23.43 | 3,843,146 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.37 | 23.03 | 23.15 | 5,421,865 | -0.30(-1.27%) |
Dec 20, 2006 | 23.40 | 23.59 | 23.29 | 23.44 | 5,838,251 | +0.44(+1.89%) |
Dec 19, 2006 | 22.80 | 23.02 | 22.60 | 23.01 | 5,567,157 | -0.07(-0.32%) |
Dec 18, 2006 | 23.20 | 23.33 | 23.00 | 23.08 | 7,429,373 | +0.28(+1.24%) |
Dec 15, 2006 | 22.83 | 22.91 | 22.76 | 22.80 | 5,376,240 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.71 | 22.33 | 22.67 | 5,460,403 | +0.56(+2.51%) |
Dec 13, 2006 | 22.14 | 22.15 | 21.99 | 22.11 | 4,064,627 | -0.08(-0.36%) |
Dec 12, 2006 | 22.29 | 22.29 | 22.03 | 22.19 | 3,966,732 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.39 | 22.01 | 22.29 | 7,428,930 | +0.43(+1.96%) |
Dec 08, 2006 | 21.83 | 21.91 | 21.71 | 21.86 | 3,496,306 | +0.03(+0.13%) |
Dec 07, 2006 | 22.03 | 22.14 | 21.81 | 21.83 | 9,316,838 | -0.24(-1.10%) |
Dec 06, 2006 | 22.09 | 22.17 | 22.03 | 22.08 | 4,501,832 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.18 | 21.84 | 22.17 | 6,649,759 | +0.62(+2.88%) |
Dec 04, 2006 | 21.37 | 21.57 | 21.31 | 21.55 | 3,919,778 | +0.29(+1.38%) |
Dec 01, 2006 | 21.09 | 21.37 | 21.03 | 21.25 | 8,117,295 | -0.25(-1.15%) |
Nov 30, 2006 | 21.48 | 21.53 | 21.27 | 21.50 | 3,413,915 | +0.07(+0.32%) |
Nov 29, 2006 | 21.20 | 21.44 | 21.19 | 21.44 | 6,391,068 | +0.67(+3.23%) |
Nov 28, 2006 | 20.59 | 20.94 | 20.45 | 20.76 | 9,859,911 | -0.42(-1.99%) |
Nov 27, 2006 | 21.62 | 21.62 | 21.13 | 21.19 | 8,039,776 | -0.52(-2.38%) |
Nov 24, 2006 | 21.62 | 21.79 | 21.49 | 21.70 | 2,547,922 | +0.05(+0.24%) |
Nov 22, 2006 | 21.63 | 21.65 | 21.51 | 21.65 | 4,840,255 | +0.46(+2.19%) |
Nov 21, 2006 | 21.12 | 21.19 | 21.07 | 21.19 | 4,444,246 | +0.08(+0.37%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.98 | 21.11 | 3,967,175 | +0.00(+0.02%) |
Nov 17, 2006 | 21.07 | 21.12 | 20.95 | 21.10 | 4,597,512 | +0.13(+0.62%) |
Nov 16, 2006 | 21.22 | 21.22 | 20.94 | 20.97 | 4,706,037 | +0.02(+0.11%) |
Nov 15, 2006 | 20.92 | 21.02 | 20.84 | 20.95 | 4,694,963 | +0.24(+1.14%) |
Nov 14, 2006 | 20.64 | 20.73 | 20.57 | 20.71 | 4,680,789 | +0.11(+0.55%) |
Nov 13, 2006 | 20.32 | 20.63 | 20.32 | 20.60 | 4,287,438 | +0.35(+1.73%) |
Nov 10, 2006 | 20.24 | 20.29 | 20.17 | 20.25 | 3,825,870 | +0.04(+0.20%) |
Nov 09, 2006 | 20.12 | 20.34 | 20.12 | 20.21 | 6,483,205 | +0.34(+1.73%) |
Nov 08, 2006 | 19.75 | 19.91 | 19.67 | 19.87 | 3,545,475 | -0.03(-0.14%) |
Nov 07, 2006 | 19.96 | 20.05 | 19.87 | 19.89 | 3,997,740 | -0.12(-0.62%) |
Nov 06, 2006 | 19.80 | 20.06 | 19.77 | 20.02 | 4,535,497 | +0.40(+2.01%) |
Nov 03, 2006 | 19.60 | 19.65 | 19.50 | 19.62 | 2,988,227 | +0.09(+0.49%) |
Nov 02, 2006 | 19.32 | 19.53 | 19.31 | 19.53 | 4,478,355 | +0.23(+1.22%) |
Nov 01, 2006 | 19.52 | 19.53 | 19.25 | 19.29 | 5,805,471 | -0.03(-0.15%) |
Oct 31, 2006 | 19.27 | 19.35 | 19.20 | 19.32 | 2,430,094 | +0.30(+1.59%) |
Oct 30, 2006 | 19.09 | 19.09 | 18.85 | 19.02 | 3,186,232 | -0.05(-0.24%) |
Oct 27, 2006 | 19.19 | 19.21 | 19.02 | 19.06 | 4,755,206 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.50 | 19.35 | 19.46 | 3,221,669 | +0.13(+0.68%) |
Oct 25, 2006 | 19.28 | 19.38 | 19.23 | 19.33 | 3,064,860 | +0.05(+0.26%) |
Oct 24, 2006 | 19.22 | 19.29 | 19.14 | 19.28 | 2,805,727 | +0.09(+0.47%) |
Oct 23, 2006 | 19.19 | 19.22 | 19.00 | 19.19 | 2,240,949 | +0.01(+0.05%) |
Oct 20, 2006 | 19.21 | 19.25 | 19.14 | 19.18 | 2,198,424 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.07 | 19.17 | 1,841,396 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.24 | 19.03 | 19.13 | 1,913,599 | +0.19(+1.01%) |
Oct 17, 2006 | 19.05 | 19.07 | 18.79 | 18.94 | 2,466,860 | -0.15(-0.80%) |
Oct 16, 2006 | 19.04 | 19.15 | 18.97 | 19.09 | 2,268,856 | +0.10(+0.55%) |
Oct 13, 2006 | 18.94 | 19.04 | 18.91 | 18.99 | 2,381,368 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.06 | 18.76 | 19.01 | 3,182,245 | +0.36(+1.94%) |
Oct 11, 2006 | 18.59 | 18.72 | 18.56 | 18.65 | 1,519,362 | +0.08(+0.43%) |
Oct 10, 2006 | 18.51 | 18.59 | 18.47 | 18.57 | 1,584,478 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.39 | 1,815,261 | -0.15(-0.81%) |
Oct 06, 2006 | 18.51 | 18.58 | 18.40 | 18.54 | 1,580,934 | -0.18(-0.94%) |
Oct 05, 2006 | 18.63 | 18.74 | 18.58 | 18.71 | 1,505,630 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.67 | 18.31 | 18.67 | 1,705,850 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.40 | 2,929,313 | +0.02(+0.13%) |
Oct 02, 2006 | 18.41 | 18.49 | 18.33 | 18.37 | 2,037,629 | +0.01(+0.05%) |
Sep 29, 2006 | 18.38 | 18.43 | 18.31 | 18.36 | 2,059,777 | -0.05(-0.27%) |
Sep 28, 2006 | 18.44 | 18.50 | 18.34 | 18.41 | 1,960,110 | +0.07(+0.39%) |
Sep 27, 2006 | 18.35 | 18.38 | 18.26 | 18.34 | 2,310,937 | +0.11(+0.62%) |
Sep 26, 2006 | 18.20 | 18.24 | 18.00 | 18.23 | 2,222,344 | -0.23(-1.22%) |
Sep 25, 2006 | 18.32 | 18.47 | 18.14 | 18.46 | 1,938,848 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,415,476 | -0.07(-0.37%) |
Sep 21, 2006 | 18.53 | 18.53 | 18.26 | 18.29 | 2,144,826 | -0.09(-0.49%) |
Sep 20, 2006 | 18.32 | 18.40 | 18.28 | 18.38 | 2,760,544 | +0.43(+2.39%) |
Sep 19, 2006 | 18.23 | 18.23 | 17.83 | 17.95 | 2,325,998 | -0.23(-1.25%) |
Sep 18, 2006 | 18.10 | 18.23 | 18.03 | 18.18 | 1,788,241 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.00 | 17.87 | 17.95 | 1,451,589 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.82 | 17.89 | 1,538,853 | -0.20(-1.10%) |
Sep 13, 2006 | 17.89 | 18.11 | 17.88 | 18.09 | 2,112,490 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.91 | 17.71 | 17.89 | 2,209,941 | +0.32(+1.82%) |
Sep 11, 2006 | 17.72 | 17.72 | 17.45 | 17.57 | 3,357,658 | -0.31(-1.74%) |
Sep 08, 2006 | 17.82 | 17.89 | 17.80 | 17.88 | 979,833 | +0.09(+0.51%) |
Sep 07, 2006 | 17.72 | 17.88 | 17.65 | 17.79 | 2,215,700 | -0.07(-0.38%) |
Sep 06, 2006 | 17.96 | 18.04 | 17.82 | 17.86 | 1,876,833 | -0.35(-1.91%) |
Sep 05, 2006 | 18.21 | 18.22 | 18.09 | 18.20 | 2,234,304 | +0.14(+0.79%) |