Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.34 | 28.54 | 27.42 | 27.48 | 12,568,343 | -0.53(-1.88%) |
Apr 27, 2007 | 27.77 | 28.15 | 27.77 | 28.00 | 6,762,707 | -0.29(-1.04%) |
Apr 26, 2007 | 28.15 | 28.42 | 28.08 | 28.30 | 6,586,731 | +0.09(+0.33%) |
Apr 25, 2007 | 28.06 | 28.27 | 27.92 | 28.20 | 6,056,052 | +0.33(+1.17%) |
Apr 24, 2007 | 27.78 | 28.02 | 27.53 | 27.88 | 7,851,157 | -0.19(-0.69%) |
Apr 23, 2007 | 28.13 | 28.41 | 28.02 | 28.07 | 6,516,653 | -0.12(-0.42%) |
Apr 20, 2007 | 28.42 | 28.42 | 28.00 | 28.19 | 10,878,315 | +0.16(+0.56%) |
Apr 19, 2007 | 28.00 | 28.39 | 27.54 | 28.04 | 13,244,666 | +0.01(+0.02%) |
Apr 18, 2007 | 28.12 | 28.26 | 27.94 | 28.03 | 22,796,156 | -0.26(-0.93%) |
Apr 17, 2007 | 28.39 | 28.67 | 28.18 | 28.29 | 6,624,022 | -0.11(-0.40%) |
Apr 16, 2007 | 28.37 | 28.47 | 27.97 | 28.41 | 6,060,115 | +0.19(+0.67%) |
Apr 13, 2007 | 28.66 | 28.69 | 28.07 | 28.22 | 6,842,107 | -0.19(-0.66%) |
Apr 12, 2007 | 27.66 | 28.65 | 27.42 | 28.41 | 12,964,669 | +0.34(+1.20%) |
Apr 11, 2007 | 28.63 | 28.69 | 28.02 | 28.07 | 13,630,376 | -0.54(-1.90%) |
Apr 10, 2007 | 28.89 | 29.11 | 28.54 | 28.61 | 9,852,122 | -0.36(-1.25%) |
Apr 09, 2007 | 28.93 | 29.02 | 28.67 | 28.97 | 9,596,268 | +0.19(+0.67%) |
Apr 05, 2007 | 28.37 | 28.90 | 28.37 | 28.78 | 6,031,345 | +0.31(+1.10%) |
Apr 04, 2007 | 28.50 | 28.76 | 28.39 | 28.47 | 6,203,872 | -0.03(-0.11%) |
Apr 03, 2007 | 28.38 | 28.70 | 28.33 | 28.50 | 8,439,153 | +0.31(+1.09%) |
Apr 02, 2007 | 28.34 | 28.35 | 27.94 | 28.19 | 9,674,511 | +0.01(+0.02%) |
Mar 30, 2007 | 28.38 | 28.57 | 27.99 | 28.19 | 8,403,063 | -0.19(-0.68%) |
Mar 29, 2007 | 28.66 | 28.73 | 28.08 | 28.38 | 8,301,585 | +0.02(+0.07%) |
Mar 28, 2007 | 28.46 | 29.19 | 28.31 | 28.36 | 12,867,705 | -0.56(-1.95%) |
Mar 27, 2007 | 28.97 | 29.04 | 28.74 | 28.92 | 7,928,368 | -0.16(-0.56%) |
Mar 26, 2007 | 28.96 | 29.18 | 28.69 | 29.09 | 8,930,662 | -0.01(-0.04%) |
Mar 23, 2007 | 28.93 | 29.22 | 28.87 | 29.10 | 10,798,435 | +0.23(+0.78%) |
Mar 22, 2007 | 28.64 | 29.05 | 28.37 | 28.87 | 8,399,387 | -0.04(-0.15%) |
Mar 21, 2007 | 28.52 | 29.01 | 28.43 | 28.92 | 10,821,266 | +0.43(+1.49%) |
Mar 20, 2007 | 28.22 | 28.53 | 28.09 | 28.49 | 9,601,144 | +0.34(+1.22%) |
Mar 19, 2007 | 27.89 | 28.29 | 27.88 | 28.15 | 9,300,029 | +0.39(+1.42%) |
Mar 16, 2007 | 27.67 | 27.82 | 27.54 | 27.75 | 7,836,812 | +0.04(+0.16%) |
Mar 15, 2007 | 27.42 | 27.92 | 27.34 | 27.71 | 7,641,957 | +0.20(+0.73%) |
Mar 14, 2007 | 27.84 | 27.84 | 26.60 | 27.51 | 13,737,647 | -0.08(-0.29%) |
Mar 13, 2007 | 28.20 | 28.01 | 27.40 | 27.59 | 12,937,046 | -0.61(-2.15%) |
Mar 12, 2007 | 28.00 | 28.44 | 27.78 | 28.20 | 24,884,254 | +0.36(+1.30%) |
Mar 09, 2007 | 28.12 | 28.15 | 27.66 | 27.84 | 12,988,426 | -0.28(-1.00%) |
Mar 08, 2007 | 27.41 | 28.15 | 27.40 | 28.12 | 13,349,003 | +0.71(+2.60%) |
Mar 07, 2007 | 27.35 | 27.76 | 27.32 | 27.40 | 10,647,396 | -0.06(-0.21%) |
Mar 06, 2007 | 27.82 | 28.04 | 27.42 | 27.46 | 14,236,219 | -0.18(-0.63%) |
Mar 05, 2007 | 27.53 | 27.76 | 27.37 | 27.64 | 15,840,539 | -0.05(-0.18%) |
Mar 02, 2007 | 27.53 | 27.87 | 27.50 | 27.69 | 16,073,785 | -0.02(-0.09%) |
Mar 01, 2007 | 27.53 | 28.00 | 27.19 | 27.71 | 16,195,852 | -0.24(-0.85%) |
Feb 28, 2007 | 27.83 | 28.15 | 27.24 | 27.95 | 20,838,638 | +0.83(+3.04%) |
Feb 27, 2007 | 26.81 | 27.95 | 26.77 | 27.12 | 28,399,236 | -0.53(-1.92%) |
Feb 26, 2007 | 28.12 | 28.12 | 27.44 | 27.65 | 12,628,371 | -0.06(-0.20%) |
Feb 23, 2007 | 27.83 | 27.92 | 27.55 | 27.71 | 10,119,797 | +0.02(+0.09%) |
Feb 22, 2007 | 27.56 | 27.84 | 27.10 | 27.69 | 12,479,208 | +0.17(+0.61%) |
Feb 21, 2007 | 27.62 | 27.70 | 27.46 | 27.52 | 9,088,734 | -0.29(-1.04%) |
Feb 20, 2007 | 27.75 | 27.97 | 27.59 | 27.80 | 5,425,749 | +0.21(+0.77%) |
Feb 16, 2007 | 27.81 | 27.84 | 27.53 | 27.59 | 5,356,063 | -0.27(-0.97%) |
Feb 15, 2007 | 27.84 | 28.04 | 27.56 | 27.86 | 6,848,716 | +0.13(+0.45%) |
Feb 14, 2007 | 27.53 | 27.82 | 27.44 | 27.74 | 13,034,916 | +0.24(+0.86%) |
Feb 13, 2007 | 27.06 | 27.55 | 26.98 | 27.50 | 10,484,198 | +0.37(+1.36%) |
Feb 12, 2007 | 26.90 | 27.27 | 26.75 | 27.13 | 8,293,739 | +0.20(+0.74%) |
Feb 09, 2007 | 26.72 | 27.30 | 26.72 | 26.93 | 13,215,225 | +0.11(+0.42%) |
Feb 08, 2007 | 26.30 | 27.14 | 26.30 | 26.82 | 15,788,968 | +0.96(+3.73%) |
Feb 07, 2007 | 25.96 | 25.97 | 25.58 | 25.85 | 4,376,945 | -0.19(-0.72%) |
Feb 06, 2007 | 25.82 | 26.12 | 25.76 | 26.04 | 5,040,239 | +0.19(+0.75%) |
Feb 05, 2007 | 26.00 | 26.17 | 25.74 | 25.85 | 4,439,438 | -0.36(-1.36%) |
Feb 02, 2007 | 26.28 | 26.32 | 26.04 | 26.20 | 5,786,805 | +0.01(+0.02%) |
Feb 01, 2007 | 26.03 | 26.40 | 25.94 | 26.20 | 7,718,351 | +0.24(+0.92%) |
Jan 31, 2007 | 25.17 | 26.03 | 25.13 | 25.96 | 9,722,779 | +0.71(+2.83%) |
Jan 30, 2007 | 25.25 | 25.48 | 25.12 | 25.25 | 5,263,042 | +0.00(+0.00%) |
Jan 29, 2007 | 25.28 | 25.37 | 24.90 | 25.25 | 7,453,832 | +0.05(+0.20%) |
Jan 26, 2007 | 24.84 | 25.30 | 24.64 | 25.20 | 8,128,475 | +0.28(+1.13%) |
Jan 25, 2007 | 25.51 | 25.53 | 24.78 | 24.91 | 5,983,077 | -0.56(-2.21%) |
Jan 24, 2007 | 24.75 | 25.71 | 24.73 | 25.48 | 10,374,087 | +0.70(+2.83%) |
Jan 23, 2007 | 24.87 | 25.01 | 24.47 | 24.78 | 7,333,320 | -0.19(-0.75%) |
Jan 22, 2007 | 25.28 | 25.48 | 24.76 | 24.96 | 10,571,477 | -0.20(-0.80%) |
Jan 19, 2007 | 24.84 | 25.35 | 24.75 | 25.16 | 13,216,823 | +0.49(+2.00%) |
Jan 18, 2007 | 24.81 | 24.81 | 24.29 | 24.67 | 7,058,573 | +0.33(+1.34%) |
Jan 17, 2007 | 24.43 | 24.59 | 24.19 | 24.34 | 5,379,399 | -0.14(-0.56%) |
Jan 16, 2007 | 24.46 | 24.58 | 24.16 | 24.48 | 7,302,313 | -0.07(-0.28%) |
Jan 12, 2007 | 24.42 | 24.61 | 24.16 | 24.55 | 6,381,533 | -0.06(-0.23%) |
Jan 11, 2007 | 24.40 | 24.84 | 24.29 | 24.61 | 9,422,779 | +0.32(+1.31%) |
Jan 10, 2007 | 24.21 | 24.38 | 23.90 | 24.29 | 7,572,426 | -0.02(-0.08%) |
Jan 09, 2007 | 23.52 | 24.34 | 23.52 | 24.31 | 14,169,410 | +0.78(+3.32%) |
Jan 08, 2007 | 23.19 | 23.62 | 22.60 | 23.52 | 16,062,757 | +0.44(+1.92%) |
Jan 05, 2007 | 23.37 | 23.41 | 22.97 | 23.08 | 15,986,198 | -0.26(-1.13%) |
Jan 04, 2007 | 23.52 | 23.96 | 23.21 | 23.34 | 17,100,214 | -0.13(-0.53%) |
Jan 03, 2007 | 23.90 | 24.23 | 23.21 | 23.47 | 16,429,886 | -0.39(-1.63%) |
Dec 29, 2006 | 23.94 | 24.20 | 23.76 | 23.86 | 5,863,843 | -0.09(-0.37%) |
Dec 28, 2006 | 23.62 | 24.09 | 23.50 | 23.94 | 8,649,361 | -0.04(-0.18%) |
Dec 27, 2006 | 23.90 | 24.04 | 23.49 | 23.99 | 6,440,670 | +0.36(+1.54%) |
Dec 26, 2006 | 23.75 | 23.87 | 23.39 | 23.63 | 6,069,225 | -0.21(-0.87%) |
Dec 22, 2006 | 24.02 | 24.02 | 23.59 | 23.83 | 7,599,597 | -0.21(-0.88%) |
Dec 21, 2006 | 23.94 | 24.16 | 23.68 | 24.04 | 11,229,976 | -0.05(-0.21%) |
Dec 20, 2006 | 23.85 | 24.11 | 23.78 | 24.09 | 11,193,216 | +0.10(+0.42%) |
Dec 19, 2006 | 24.24 | 24.38 | 23.82 | 23.99 | 11,229,976 | -0.37(-1.52%) |
Dec 18, 2006 | 24.37 | 24.63 | 24.11 | 24.36 | 7,139,447 | +0.07(+0.28%) |
Dec 15, 2006 | 24.82 | 24.87 | 24.24 | 24.29 | 11,407,707 | -0.36(-1.45%) |
Dec 14, 2006 | 23.99 | 24.70 | 23.81 | 24.65 | 15,030,255 | +0.66(+2.76%) |
Dec 13, 2006 | 24.07 | 24.18 | 23.59 | 23.99 | 18,088,282 | +0.21(+0.89%) |
Dec 12, 2006 | 24.65 | 24.72 | 23.71 | 23.78 | 22,671,888 | -0.94(-3.80%) |
Dec 11, 2006 | 25.03 | 25.03 | 24.48 | 24.71 | 13,586,031 | -0.55(-2.18%) |
Dec 08, 2006 | 25.37 | 25.51 | 25.18 | 25.26 | 5,295,807 | -0.19(-0.76%) |
Dec 07, 2006 | 25.93 | 26.03 | 25.42 | 25.46 | 6,620,638 | -0.31(-1.21%) |
Dec 06, 2006 | 25.90 | 25.93 | 25.65 | 25.77 | 5,843,865 | -0.01(-0.05%) |
Dec 05, 2006 | 25.71 | 26.01 | 25.65 | 25.78 | 9,141,957 | +0.06(+0.22%) |
Dec 04, 2006 | 25.62 | 25.95 | 25.48 | 25.73 | 9,220,753 | +0.33(+1.28%) |
Dec 01, 2006 | 25.72 | 25.78 | 25.16 | 25.40 | 20,625,744 | -0.93(-3.54%) |
Nov 30, 2006 | 26.22 | 26.62 | 25.47 | 26.33 | 20,973,214 | +0.78(+3.04%) |
Nov 29, 2006 | 25.78 | 25.92 | 25.23 | 25.56 | 29,909,150 | -0.17(-0.66%) |
Nov 28, 2006 | 26.06 | 26.23 | 25.64 | 25.73 | 11,466,845 | -0.45(-1.72%) |
Nov 27, 2006 | 27.12 | 27.34 | 26.08 | 26.18 | 10,466,628 | -0.79(-2.95%) |
Nov 24, 2006 | 26.81 | 27.22 | 26.75 | 26.97 | 2,184,716 | +0.03(+0.09%) |
Nov 22, 2006 | 26.87 | 27.12 | 26.78 | 26.95 | 5,708,489 | +0.31(+1.17%) |
Nov 21, 2006 | 26.53 | 26.72 | 26.34 | 26.63 | 7,309,985 | +0.05(+0.19%) |
Nov 20, 2006 | 26.60 | 26.72 | 26.48 | 26.58 | 8,651,119 | -0.05(-0.19%) |
Nov 17, 2006 | 26.27 | 26.73 | 26.25 | 26.63 | 13,158,965 | +0.36(+1.38%) |
Nov 16, 2006 | 26.37 | 26.37 | 25.91 | 26.27 | 8,813,347 | +0.03(+0.12%) |
Nov 15, 2006 | 26.06 | 26.35 | 26.06 | 26.24 | 15,377,725 | +0.08(+0.31%) |
Nov 14, 2006 | 25.95 | 26.32 | 25.91 | 26.16 | 17,953,226 | +0.62(+2.43%) |
Nov 13, 2006 | 25.33 | 25.97 | 25.21 | 25.54 | 15,684,759 | +0.10(+0.39%) |
Nov 10, 2006 | 24.81 | 25.45 | 24.80 | 25.44 | 12,911,868 | +0.69(+2.81%) |
Nov 09, 2006 | 25.02 | 25.26 | 24.71 | 24.75 | 11,803,926 | -0.20(-0.80%) |
Nov 08, 2006 | 24.58 | 25.57 | 24.48 | 24.95 | 19,381,946 | -0.29(-1.16%) |
Nov 07, 2006 | 24.56 | 25.36 | 24.56 | 25.24 | 17,019,978 | +0.53(+2.13%) |
Nov 06, 2006 | 25.26 | 25.50 | 24.51 | 24.71 | 17,045,072 | -0.28(-1.10%) |
Nov 03, 2006 | 25.97 | 26.15 | 24.90 | 24.99 | 17,142,888 | -0.88(-3.41%) |
Nov 02, 2006 | 26.40 | 26.56 | 25.75 | 25.87 | 16,687,852 | -1.05(-3.90%) |
Nov 01, 2006 | 27.54 | 27.58 | 26.81 | 26.92 | 7,281,855 | -0.55(-2.00%) |
Oct 31, 2006 | 28.03 | 28.07 | 27.43 | 27.47 | 6,584,996 | -0.31(-1.10%) |
Oct 30, 2006 | 27.22 | 28.00 | 27.00 | 27.78 | 6,229,854 | +0.33(+1.18%) |
Oct 27, 2006 | 27.94 | 27.97 | 27.31 | 27.45 | 5,918,985 | -0.67(-2.38%) |
Oct 26, 2006 | 27.81 | 28.15 | 27.72 | 28.12 | 4,820,952 | +0.31(+1.12%) |
Oct 25, 2006 | 27.97 | 28.15 | 27.62 | 27.81 | 6,295,704 | -0.30(-1.07%) |
Oct 24, 2006 | 27.65 | 28.14 | 27.65 | 28.11 | 9,215,159 | +0.43(+1.54%) |
Oct 23, 2006 | 27.53 | 28.01 | 27.29 | 27.69 | 14,027,801 | -0.04(-0.16%) |
Oct 20, 2006 | 27.94 | 27.97 | 27.52 | 27.73 | 7,245,094 | -0.05(-0.18%) |
Oct 19, 2006 | 27.72 | 28.05 | 27.62 | 27.78 | 8,424,480 | -0.06(-0.20%) |
Oct 18, 2006 | 27.70 | 28.00 | 27.60 | 27.84 | 6,992,403 | +0.19(+0.70%) |
Oct 17, 2006 | 27.81 | 27.92 | 27.59 | 27.64 | 5,799,751 | -0.26(-0.94%) |
Oct 16, 2006 | 28.00 | 28.15 | 27.87 | 27.90 | 6,819,787 | -0.19(-0.67%) |
Oct 13, 2006 | 27.84 | 28.16 | 27.72 | 28.09 | 7,582,176 | +0.13(+0.45%) |
Oct 12, 2006 | 27.59 | 28.09 | 27.50 | 27.97 | 9,688,736 | +0.38(+1.36%) |
Oct 11, 2006 | 27.30 | 27.62 | 27.18 | 27.59 | 14,460,940 | +0.23(+0.85%) |
Oct 10, 2006 | 27.32 | 27.46 | 27.23 | 27.36 | 5,753,561 | +0.05(+0.18%) |
Oct 09, 2006 | 27.03 | 27.34 | 27.02 | 27.31 | 7,165,978 | +0.19(+0.69%) |
Oct 06, 2006 | 27.24 | 27.49 | 27.02 | 27.12 | 7,845,736 | -0.20(-0.73%) |
Oct 05, 2006 | 27.09 | 27.50 | 26.84 | 27.32 | 9,694,170 | +0.04(+0.16%) |
Oct 04, 2006 | 27.15 | 27.37 | 26.66 | 27.28 | 10,916,070 | +0.07(+0.25%) |
Oct 03, 2006 | 27.02 | 27.35 | 26.69 | 27.21 | 9,018,888 | +0.22(+0.81%) |
Oct 02, 2006 | 26.90 | 27.29 | 26.80 | 26.99 | 5,555,691 | -0.04(-0.16%) |
Sep 29, 2006 | 27.62 | 27.62 | 26.93 | 27.04 | 6,557,985 | -0.09(-0.32%) |
Sep 28, 2006 | 26.72 | 27.20 | 26.45 | 27.12 | 7,249,729 | +0.58(+2.19%) |
Sep 27, 2006 | 26.16 | 27.47 | 25.74 | 26.54 | 18,477,468 | +0.48(+1.85%) |
Sep 26, 2006 | 25.85 | 26.27 | 25.71 | 26.06 | 8,344,885 | +0.21(+0.82%) |
Sep 25, 2006 | 25.65 | 26.00 | 25.47 | 25.85 | 7,230,869 | +0.19(+0.76%) |
Sep 22, 2006 | 25.59 | 25.86 | 25.30 | 25.65 | 6,124,366 | +0.03(+0.12%) |
Sep 21, 2006 | 26.12 | 26.43 | 25.50 | 25.62 | 9,847,287 | -1.10(-4.12%) |
Sep 20, 2006 | 26.40 | 26.84 | 26.28 | 26.72 | 7,851,170 | +0.45(+1.71%) |
Sep 19, 2006 | 26.27 | 26.47 | 25.97 | 26.27 | 5,347,912 | +0.00(+0.00%) |
Sep 18, 2006 | 26.23 | 26.48 | 26.00 | 26.27 | 5,866,241 | +0.00(+0.00%) |
Sep 15, 2006 | 26.56 | 26.58 | 25.86 | 26.27 | 7,863,317 | -0.07(-0.26%) |
Sep 14, 2006 | 25.97 | 26.38 | 25.81 | 26.34 | 8,251,384 | -0.02(-0.07%) |
Sep 13, 2006 | 25.97 | 26.57 | 25.84 | 26.36 | 17,884,818 | +0.71(+2.76%) |
Sep 12, 2006 | 25.34 | 25.86 | 25.21 | 25.65 | 9,765,614 | +0.37(+1.46%) |
Sep 11, 2006 | 24.72 | 25.39 | 24.61 | 25.28 | 14,744,958 | +0.52(+2.10%) |
Sep 08, 2006 | 24.56 | 24.83 | 24.29 | 24.76 | 4,371,351 | +0.21(+0.87%) |
Sep 07, 2006 | 24.31 | 24.86 | 24.27 | 24.55 | 4,968,476 | +0.13(+0.54%) |
Sep 06, 2006 | 24.31 | 24.54 | 24.27 | 24.42 | 4,503,210 | -0.13(-0.54%) |
Sep 05, 2006 | 24.34 | 24.56 | 24.32 | 24.55 | 5,523,565 | +0.28(+1.16%) |
Sep 01, 2006 | 23.83 | 24.30 | 23.65 | 24.27 | 4,758,779 | +0.51(+2.13%) |
Aug 31, 2006 | 23.60 | 24.01 | 23.59 | 23.76 | 6,778,551 | +0.32(+1.36%) |
Aug 30, 2006 | 24.29 | 24.33 | 23.41 | 23.44 | 8,885,910 | -0.78(-3.23%) |
Aug 29, 2006 | 23.75 | 24.29 | 23.66 | 24.23 | 6,907,533 | +0.45(+1.89%) |
Aug 28, 2006 | 23.30 | 23.99 | 23.26 | 23.78 | 7,759,267 | +0.56(+2.43%) |
Aug 25, 2006 | 23.02 | 23.35 | 22.70 | 23.21 | 4,387,493 | +0.01(+0.05%) |
Aug 24, 2006 | 23.22 | 23.28 | 22.91 | 23.20 | 4,302,304 | +0.05(+0.22%) |
Aug 23, 2006 | 23.26 | 23.37 | 23.08 | 23.15 | 5,277,587 | -0.19(-0.83%) |
Aug 22, 2006 | 23.31 | 23.57 | 23.29 | 23.34 | 4,657,766 | +0.08(+0.32%) |
Aug 21, 2006 | 22.93 | 23.36 | 22.91 | 23.27 | 4,109,869 | -0.09(-0.38%) |
Aug 18, 2006 | 23.78 | 24.03 | 23.35 | 23.36 | 4,906,781 | -0.20(-0.85%) |
Aug 17, 2006 | 23.61 | 24.23 | 23.52 | 23.56 | 6,017,760 | -0.22(-0.92%) |
Aug 16, 2006 | 23.81 | 23.93 | 23.36 | 23.78 | 5,342,318 | +0.06(+0.24%) |
Aug 15, 2006 | 23.40 | 23.74 | 23.12 | 23.72 | 7,033,000 | +0.63(+2.74%) |
Aug 14, 2006 | 23.00 | 23.41 | 22.56 | 23.09 | 8,914,359 | +0.60(+2.67%) |
Aug 11, 2006 | 22.34 | 22.52 | 22.12 | 22.49 | 3,768,312 | +0.13(+0.59%) |
Aug 10, 2006 | 21.80 | 22.41 | 21.57 | 22.36 | 9,996,249 | +0.79(+3.69%) |
Aug 09, 2006 | 22.21 | 22.30 | 21.39 | 21.56 | 17,648,750 | +0.42(+1.98%) |
Aug 08, 2006 | 21.75 | 21.75 | 20.97 | 21.14 | 6,125,485 | -0.68(-3.13%) |
Aug 07, 2006 | 21.92 | 21.97 | 21.75 | 21.82 | 4,756,861 | -0.13(-0.57%) |
Aug 04, 2006 | 22.34 | 22.49 | 21.85 | 21.95 | 5,855,372 | +0.04(+0.17%) |
Aug 03, 2006 | 21.22 | 22.46 | 21.20 | 21.91 | 10,264,124 | +0.53(+2.49%) |
Aug 02, 2006 | 21.59 | 21.70 | 21.20 | 21.38 | 4,708,912 | -0.15(-0.70%) |
Aug 01, 2006 | 21.81 | 21.83 | 21.32 | 21.53 | 5,329,052 | -0.44(-1.99%) |
Jul 31, 2006 | 21.90 | 22.27 | 21.81 | 21.97 | 3,719,724 | -0.03(-0.11%) |
Jul 28, 2006 | 21.74 | 22.32 | 21.67 | 21.99 | 4,345,618 | +0.46(+2.12%) |
Jul 27, 2006 | 21.80 | 21.97 | 21.52 | 21.54 | 4,240,770 | -0.14(-0.63%) |
Jul 26, 2006 | 21.99 | 21.99 | 21.59 | 21.67 | 7,192,031 | -0.32(-1.45%) |
Jul 25, 2006 | 21.46 | 22.10 | 21.20 | 21.99 | 7,313,661 | +0.42(+1.94%) |
Jul 24, 2006 | 20.81 | 21.68 | 20.81 | 21.57 | 7,670,562 | +0.77(+3.70%) |
Jul 21, 2006 | 21.41 | 21.41 | 20.73 | 20.80 | 9,809,887 | -0.68(-3.17%) |
Jul 20, 2006 | 21.69 | 21.91 | 21.47 | 21.49 | 7,271,466 | -0.38(-1.75%) |
Jul 19, 2006 | 20.90 | 21.99 | 20.90 | 21.87 | 8,796,085 | +1.01(+4.86%) |
Jul 18, 2006 | 21.12 | 21.31 | 20.38 | 20.85 | 13,583,793 | -0.74(-3.42%) |
Jul 17, 2006 | 21.12 | 21.73 | 21.05 | 21.59 | 8,928,584 | +0.48(+2.25%) |
Jul 14, 2006 | 21.49 | 21.59 | 20.85 | 21.12 | 9,962,205 | -0.50(-2.32%) |
Jul 13, 2006 | 22.12 | 22.25 | 21.57 | 21.62 | 8,820,219 | -0.88(-3.89%) |
Jul 12, 2006 | 22.83 | 22.93 | 22.46 | 22.49 | 5,957,344 | -0.31(-1.34%) |
Jul 11, 2006 | 22.77 | 22.95 | 22.48 | 22.80 | 6,889,952 | -0.04(-0.19%) |
Jul 10, 2006 | 22.79 | 23.00 | 22.66 | 22.84 | 3,448,013 | +0.03(+0.14%) |
Jul 07, 2006 | 22.46 | 22.94 | 22.46 | 22.81 | 4,576,093 | -0.01(-0.03%) |
Jul 06, 2006 | 22.44 | 22.97 | 21.90 | 22.82 | 9,221,073 | +0.14(+0.63%) |
Jul 05, 2006 | 22.90 | 22.92 | 22.52 | 22.67 | 5,564,961 | -0.39(-1.68%) |
Jul 03, 2006 | 22.87 | 23.12 | 22.84 | 23.06 | 2,279,016 | +0.16(+0.71%) |
Jun 30, 2006 | 22.90 | 22.98 | 22.72 | 22.90 | 5,956,545 | +0.12(+0.52%) |
Jun 29, 2006 | 22.63 | 22.95 | 22.48 | 22.78 | 6,858,625 | +0.33(+1.48%) |
Jun 28, 2006 | 22.51 | 22.62 | 22.42 | 22.45 | 5,126,867 | -0.02(-0.08%) |
Jun 27, 2006 | 22.74 | 23.02 | 22.47 | 22.47 | 5,226,921 | -0.22(-0.97%) |
Jun 26, 2006 | 22.55 | 22.86 | 22.51 | 22.69 | 3,040,606 | +0.06(+0.28%) |
Jun 23, 2006 | 22.46 | 22.77 | 22.42 | 22.62 | 4,107,471 | +0.02(+0.08%) |
Jun 22, 2006 | 22.26 | 22.76 | 22.22 | 22.61 | 5,097,618 | +0.21(+0.92%) |
Jun 21, 2006 | 21.90 | 22.56 | 21.87 | 22.40 | 4,214,557 | +0.47(+2.14%) |
Jun 20, 2006 | 21.85 | 22.08 | 21.70 | 21.93 | 5,366,772 | +0.02(+0.09%) |
Jun 19, 2006 | 22.19 | 22.32 | 21.86 | 21.91 | 3,846,788 | -0.05(-0.23%) |
Jun 16, 2006 | 22.24 | 22.37 | 21.80 | 21.96 | 6,869,494 | -0.31(-1.40%) |
Jun 15, 2006 | 21.28 | 22.39 | 21.28 | 22.27 | 8,977,492 | +1.02(+4.80%) |
Jun 14, 2006 | 21.37 | 21.65 | 21.08 | 21.25 | 5,243,703 | -0.19(-0.90%) |
Jun 13, 2006 | 21.18 | 21.72 | 20.93 | 21.45 | 10,776,539 | +0.19(+0.91%) |
Jun 12, 2006 | 22.34 | 22.36 | 21.15 | 21.25 | 8,620,432 | +10.20(+92.36%) |
Jun 09, 2006 | 11.26 | 11.27 | 11.04 | 11.05 | 6,871,412 | -0.19(-1.68%) |
Jun 08, 2006 | 11.20 | 11.24 | 10.79 | 11.24 | 11,631,150 | +0.01(+0.08%) |
Jun 07, 2006 | 11.30 | 11.46 | 11.16 | 11.23 | 8,514,465 | -0.04(-0.35%) |
Jun 06, 2006 | 11.22 | 11.31 | 10.97 | 11.27 | 8,077,809 | +0.03(+0.22%) |
Jun 05, 2006 | 11.39 | 11.45 | 11.22 | 11.24 | 5,257,129 | -0.18(-1.55%) |
Jun 02, 2006 | 11.49 | 11.54 | 11.10 | 11.42 | 7,669,603 | -0.11(-0.92%) |
Jun 01, 2006 | 11.47 | 11.55 | 11.34 | 11.53 | 9,407,595 | +0.13(+1.18%) |
May 31, 2006 | 11.10 | 11.43 | 11.10 | 11.39 | 8,607,166 | +0.29(+2.59%) |
May 30, 2006 | 11.20 | 11.20 | 10.99 | 11.10 | 6,923,836 | -0.18(-1.64%) |
May 26, 2006 | 11.38 | 11.46 | 11.21 | 11.29 | 5,515,094 | -0.05(-0.44%) |
May 25, 2006 | 11.22 | 11.38 | 11.13 | 11.34 | 5,009,072 | +0.22(+1.95%) |
May 24, 2006 | 11.18 | 11.32 | 11.07 | 11.12 | 8,739,186 | -0.12(-1.04%) |
May 23, 2006 | 11.26 | 11.43 | 11.23 | 11.24 | 6,641,257 | +0.01(+0.10%) |
May 22, 2006 | 11.34 | 11.38 | 11.18 | 11.23 | 6,013,444 | -0.20(-1.79%) |
May 19, 2006 | 11.37 | 11.46 | 11.33 | 11.43 | 6,924,156 | +0.10(+0.86%) |
May 18, 2006 | 11.27 | 11.49 | 11.27 | 11.34 | 6,569,972 | -0.06(-0.52%) |
May 17, 2006 | 11.38 | 11.49 | 11.24 | 11.39 | 9,442,438 | -0.08(-0.72%) |
May 16, 2006 | 11.75 | 11.81 | 11.42 | 11.48 | 9,593,317 | -0.22(-1.89%) |
May 15, 2006 | 11.65 | 11.78 | 11.57 | 11.70 | 8,511,268 | -0.01(-0.08%) |
May 12, 2006 | 11.83 | 11.84 | 11.64 | 11.71 | 9,575,097 | -0.16(-1.36%) |
May 11, 2006 | 12.26 | 12.27 | 11.75 | 11.87 | 13,538,242 | -0.33(-2.69%) |
May 10, 2006 | 11.97 | 12.28 | 11.97 | 12.20 | 15,468,668 | -0.15(-1.23%) |
May 09, 2006 | 12.33 | 12.42 | 12.26 | 12.35 | 8,414,731 | -0.01(-0.08%) |
May 08, 2006 | 12.20 | 12.40 | 12.15 | 12.36 | 7,686,545 | +0.13(+1.05%) |
May 05, 2006 | 12.26 | 12.27 | 12.19 | 12.23 | 5,635,606 | +0.03(+0.27%) |
May 04, 2006 | 12.22 | 12.30 | 12.04 | 12.20 | 6,969,547 | +0.03(+0.26%) |
May 03, 2006 | 12.21 | 12.27 | 12.17 | 12.17 | 5,315,307 | -0.12(-0.98%) |
May 02, 2006 | 12.36 | 12.37 | 12.12 | 12.29 | 5,263,522 | -0.03(-0.28%) |