Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.34 | 24.76 | 24.07 | 24.08 | 11,327,697 | -0.39(-1.60%) |
May 30, 2007 | 24.19 | 24.54 | 23.95 | 24.47 | 8,350,635 | +0.27(+1.14%) |
May 29, 2007 | 24.34 | 24.52 | 24.01 | 24.19 | 6,822,957 | -0.08(-0.31%) |
May 25, 2007 | 24.05 | 24.46 | 24.10 | 24.27 | 10,415,545 | +0.17(+0.71%) |
May 24, 2007 | 24.69 | 24.82 | 24.00 | 24.10 | 25,535,892 | -0.60(-2.42%) |
May 23, 2007 | 25.07 | 25.27 | 24.68 | 24.69 | 13,032,202 | -0.37(-1.48%) |
May 22, 2007 | 25.35 | 25.54 | 24.93 | 25.07 | 12,265,345 | -0.22(-0.87%) |
May 21, 2007 | 25.50 | 25.67 | 25.24 | 25.28 | 8,837,921 | -0.07(-0.27%) |
May 18, 2007 | 25.28 | 25.39 | 25.15 | 25.35 | 5,296,247 | +0.18(+0.71%) |
May 17, 2007 | 25.25 | 25.39 | 25.02 | 25.18 | 5,604,266 | -0.03(-0.14%) |
May 16, 2007 | 24.98 | 25.24 | 24.91 | 25.21 | 8,801,354 | +0.41(+1.63%) |
May 15, 2007 | 24.56 | 25.02 | 24.56 | 24.80 | 8,704,969 | +0.25(+1.01%) |
May 14, 2007 | 24.65 | 25.39 | 24.49 | 24.56 | 12,748,287 | -0.09(-0.36%) |
May 11, 2007 | 24.59 | 24.89 | 24.50 | 24.65 | 6,353,356 | +0.25(+1.04%) |
May 10, 2007 | 24.53 | 25.12 | 24.27 | 24.39 | 16,625,761 | -0.16(-0.67%) |
May 09, 2007 | 24.31 | 24.57 | 24.01 | 24.56 | 8,364,257 | +0.25(+1.05%) |
May 08, 2007 | 24.74 | 24.94 | 24.27 | 24.30 | 10,163,939 | -0.58(-2.32%) |
May 07, 2007 | 24.78 | 25.15 | 24.83 | 24.88 | 5,163,102 | +0.10(+0.42%) |
May 04, 2007 | 24.83 | 25.16 | 24.76 | 24.78 | 9,680,213 | -0.05(-0.22%) |
May 03, 2007 | 25.37 | 25.59 | 24.72 | 24.83 | 8,899,645 | -0.33(-1.31%) |
May 02, 2007 | 25.07 | 25.50 | 25.02 | 25.16 | 9,339,602 | +0.01(+0.05%) |
May 01, 2007 | 25.41 | 25.49 | 24.39 | 25.15 | 23,218,994 | -1.44(-5.43%) |
Apr 30, 2007 | 26.80 | 26.98 | 26.59 | 26.59 | 8,432,275 | -0.21(-0.79%) |
Apr 27, 2007 | 26.73 | 26.93 | 26.52 | 26.80 | 5,514,572 | -0.01(-0.05%) |
Apr 26, 2007 | 26.99 | 27.11 | 26.65 | 26.82 | 6,112,442 | -0.34(-1.24%) |
Apr 25, 2007 | 27.17 | 27.24 | 26.83 | 27.15 | 9,556,724 | +0.14(+0.53%) |
Apr 24, 2007 | 26.91 | 27.14 | 26.77 | 27.01 | 9,762,812 | +0.24(+0.90%) |
Apr 23, 2007 | 26.57 | 26.90 | 26.27 | 26.77 | 10,163,573 | +0.28(+1.06%) |
Apr 20, 2007 | 25.94 | 26.49 | 25.42 | 26.49 | 12,348,290 | +0.85(+3.32%) |
Apr 19, 2007 | 25.70 | 25.80 | 25.42 | 25.64 | 4,903,349 | -0.12(-0.48%) |
Apr 18, 2007 | 25.83 | 25.96 | 25.50 | 25.76 | 6,539,336 | -0.26(-1.00%) |
Apr 17, 2007 | 26.15 | 26.24 | 25.94 | 26.02 | 5,621,488 | -0.12(-0.47%) |
Apr 16, 2007 | 26.35 | 26.38 | 26.00 | 26.14 | 7,364,395 | +0.03(+0.11%) |
Apr 13, 2007 | 25.85 | 26.23 | 25.79 | 26.12 | 9,277,547 | +0.34(+1.33%) |
Apr 12, 2007 | 25.58 | 25.78 | 25.48 | 25.77 | 6,738,269 | +0.07(+0.27%) |
Apr 11, 2007 | 26.37 | 26.50 | 25.65 | 25.70 | 10,906,238 | -0.42(-1.60%) |
Apr 10, 2007 | 25.95 | 26.37 | 25.86 | 26.12 | 10,137,210 | +0.19(+0.74%) |
Apr 09, 2007 | 25.43 | 26.17 | 25.42 | 25.93 | 11,960,340 | +0.49(+1.94%) |
Apr 05, 2007 | 25.30 | 25.57 | 25.23 | 25.44 | 6,907,989 | +0.14(+0.54%) |
Apr 04, 2007 | 25.56 | 25.56 | 25.28 | 25.30 | 8,060,221 | -0.27(-1.07%) |
Apr 03, 2007 | 25.38 | 25.77 | 25.15 | 25.57 | 9,955,605 | +0.21(+0.84%) |
Apr 02, 2007 | 25.20 | 25.40 | 25.10 | 25.36 | 8,343,997 | +0.14(+0.57%) |
Mar 30, 2007 | 25.80 | 26.00 | 25.16 | 25.22 | 16,068,533 | -0.04(-0.16%) |
Mar 29, 2007 | 25.66 | 26.00 | 25.11 | 25.26 | 17,851,836 | -0.05(-0.22%) |
Mar 28, 2007 | 24.86 | 25.71 | 24.85 | 25.31 | 18,095,438 | +0.63(+2.53%) |
Mar 27, 2007 | 24.70 | 24.85 | 24.27 | 24.69 | 11,756,314 | +0.02(+0.08%) |
Mar 26, 2007 | 24.54 | 24.74 | 24.29 | 24.67 | 8,092,250 | +0.19(+0.76%) |
Mar 23, 2007 | 24.52 | 24.56 | 24.17 | 24.48 | 8,611,654 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1512 | 24.82 | 24.47 | 24.52 | 11,455,626 | -0.13(-0.53%) |
Mar 21, 2007 | 24.29 | 24.81 | 24.18 | 24.65 | 11,352,292 | +0.45(+1.84%) |
Mar 20, 2007 | 23.48 | 24.67 | 23.40 | 24.21 | 23,106,162 | +0.69(+2.92%) |
Mar 19, 2007 | 23.19 | 23.66 | 23.13 | 23.52 | 9,189,912 | +0.49(+2.15%) |
Mar 16, 2007 | 23.14 | 23.53 | 23.02 | 23.02 | 6,618,780 | -0.13(-0.56%) |
Mar 15, 2007 | 23.02 | 23.20 | 22.97 | 23.15 | 5,663,884 | +0.04(+0.18%) |
Mar 14, 2007 | 22.89 | 23.17 | 22.76 | 23.11 | 7,421,717 | +0.11(+0.48%) |
Mar 13, 2007 | 23.51 | 23.56 | 22.96 | 23.00 | 7,106,052 | -0.51(-2.16%) |
Mar 12, 2007 | 23.57 | 23.66 | 23.36 | 23.51 | 4,956,262 | +0.01(+0.06%) |
Mar 09, 2007 | 23.98 | 24.12 | 23.35 | 23.50 | 7,267,949 | -0.42(-1.75%) |
Mar 08, 2007 | 23.50 | 23.97 | 23.50 | 23.92 | 11,817,728 | +0.56(+2.38%) |
Mar 07, 2007 | 22.78 | 23.51 | 22.72 | 23.36 | 11,731,936 | +0.71(+3.16%) |
Mar 06, 2007 | 22.94 | 23.02 | 22.56 | 22.65 | 13,232,176 | +0.01(+0.06%) |
Mar 05, 2007 | 22.78 | 23.19 | 22.61 | 22.63 | 8,027,911 | -0.56(-2.40%) |
Mar 02, 2007 | 23.48 | 23.81 | 23.19 | 23.19 | 7,511,239 | -0.47(-1.97%) |
Mar 01, 2007 | 23.18 | 23.89 | 23.00 | 23.66 | 12,866,468 | +0.05(+0.23%) |
Feb 28, 2007 | 23.38 | 23.81 | 23.22 | 23.60 | 13,245,711 | +0.33(+1.42%) |
Feb 27, 2007 | 23.52 | 24.08 | 22.91 | 23.27 | 14,976,633 | -0.87(-3.59%) |
Feb 26, 2007 | 24.19 | 24.37 | 23.93 | 24.14 | 9,859,862 | -0.05(-0.20%) |
Feb 23, 2007 | 24.30 | 24.52 | 24.12 | 24.19 | 7,309,664 | -0.02(-0.09%) |
Feb 22, 2007 | 24.32 | 24.46 | 24.05 | 24.21 | 9,765,674 | -0.12(-0.48%) |
Feb 21, 2007 | 24.40 | 24.60 | 24.28 | 24.32 | 9,790,270 | -0.27(-1.09%) |
Feb 20, 2007 | 24.74 | 24.84 | 24.43 | 24.59 | 12,963,215 | -0.06(-0.25%) |
Feb 16, 2007 | 24.94 | 25.11 | 24.30 | 24.65 | 76,285,312 | +0.09(+0.36%) |
Feb 15, 2007 | 24.15 | 24.64 | 24.15 | 24.56 | 19,226,002 | +0.55(+2.29%) |
Feb 14, 2007 | 24.01 | 24.25 | 23.69 | 24.01 | 12,707,671 | +0.00(+0.00%) |
Feb 13, 2007 | 23.29 | 24.10 | 23.27 | 24.01 | 15,658,292 | +0.93(+4.05%) |
Feb 12, 2007 | 23.02 | 23.26 | 22.94 | 23.08 | 6,838,326 | +0.16(+0.69%) |
Feb 09, 2007 | 23.36 | 23.45 | 22.67 | 22.92 | 12,320,942 | -0.35(-1.51%) |
Feb 08, 2007 | 23.81 | 23.84 | 23.20 | 23.27 | 10,455,976 | -0.28(-1.20%) |
Feb 07, 2007 | 23.57 | 23.69 | 23.40 | 23.55 | 10,073,493 | +0.16(+0.71%) |
Feb 06, 2007 | 23.90 | 24.14 | 23.37 | 23.39 | 12,490,352 | -0.43(-1.82%) |
Feb 05, 2007 | 24.29 | 24.43 | 23.70 | 23.82 | 15,292,458 | -0.41(-1.70%) |
Feb 02, 2007 | 24.74 | 24.91 | 23.95 | 24.23 | 13,808,373 | -0.14(-0.56%) |
Feb 01, 2007 | 23.57 | 24.44 | 23.57 | 24.37 | 30,068,244 | +2.38(+10.84%) |
Jan 31, 2007 | 21.64 | 22.14 | 21.64 | 21.99 | 7,649,794 | +0.36(+1.65%) |
Jan 30, 2007 | 21.57 | 21.82 | 21.55 | 21.63 | 9,216,255 | +0.15(+0.70%) |
Jan 29, 2007 | 21.67 | 21.72 | 21.38 | 21.48 | 10,320,331 | -0.19(-0.86%) |
Jan 26, 2007 | 21.86 | 21.97 | 21.54 | 21.66 | 7,584,301 | -0.20(-0.91%) |
Jan 25, 2007 | 22.16 | 22.19 | 21.75 | 21.86 | 9,939,304 | -0.19(-0.84%) |
Jan 24, 2007 | 22.50 | 22.61 | 21.63 | 22.05 | 18,912,506 | -0.37(-1.66%) |
Jan 23, 2007 | 22.11 | 22.67 | 22.03 | 22.42 | 19,773,528 | +0.56(+2.55%) |
Jan 22, 2007 | 21.82 | 22.30 | 21.75 | 21.86 | 13,133,499 | +0.27(+1.27%) |
Jan 19, 2007 | 21.20 | 21.64 | 21.02 | 21.59 | 7,677,302 | +0.49(+2.35%) |
Jan 18, 2007 | 21.53 | 21.53 | 21.01 | 21.09 | 8,247,678 | -0.33(-1.54%) |
Jan 17, 2007 | 21.35 | 21.56 | 21.10 | 21.42 | 7,988,178 | +0.11(+0.52%) |
Jan 16, 2007 | 21.27 | 21.51 | 20.93 | 21.31 | 10,193,711 | +0.04(+0.19%) |
Jan 12, 2007 | 21.77 | 22.29 | 21.26 | 21.27 | 11,202,603 | -0.49(-2.27%) |
Jan 11, 2007 | 20.75 | 21.99 | 20.75 | 21.77 | 10,023,573 | +0.51(+2.39%) |
Jan 10, 2007 | 21.62 | 21.62 | 21.03 | 21.26 | 11,325,731 | -0.19(-0.87%) |
Jan 09, 2007 | 21.95 | 21.95 | 21.40 | 21.44 | 7,450,257 | -0.54(-2.44%) |
Jan 08, 2007 | 21.86 | 22.02 | 21.52 | 21.98 | 7,106,780 | +0.11(+0.50%) |
Jan 05, 2007 | 21.66 | 21.90 | 21.55 | 21.87 | 8,438,774 | -0.03(-0.16%) |
Jan 04, 2007 | 21.64 | 22.05 | 21.57 | 21.90 | 6,463,488 | -0.12(-0.56%) |
Jan 03, 2007 | 22.18 | 22.51 | 21.86 | 22.03 | 10,742,256 | +0.07(+0.31%) |
Dec 29, 2006 | 21.89 | 22.37 | 21.89 | 21.96 | 5,461,727 | -0.21(-0.96%) |
Dec 28, 2006 | 21.93 | 22.36 | 21.85 | 22.17 | 6,437,727 | +0.05(+0.22%) |
Dec 27, 2006 | 21.95 | 22.23 | 21.75 | 22.12 | 6,424,191 | +0.18(+0.81%) |
Dec 26, 2006 | 22.06 | 22.25 | 21.44 | 21.95 | 5,513,685 | +0.32(+1.46%) |
Dec 22, 2006 | 21.53 | 21.74 | 21.44 | 21.63 | 6,329,007 | -0.02(-0.10%) |
Dec 21, 2006 | 21.75 | 22.11 | 21.51 | 21.65 | 9,659,283 | -0.30(-1.35%) |
Dec 20, 2006 | 22.50 | 22.52 | 21.77 | 21.95 | 16,287,378 | -0.58(-2.56%) |
Dec 19, 2006 | 21.99 | 22.61 | 21.86 | 22.52 | 10,271,138 | +0.49(+2.25%) |
Dec 18, 2006 | 22.49 | 22.81 | 21.95 | 22.03 | 11,542,733 | -0.45(-2.02%) |
Dec 15, 2006 | 22.59 | 22.79 | 21.99 | 22.48 | 11,116,006 | +0.07(+0.31%) |
Dec 14, 2006 | 22.25 | 22.63 | 22.20 | 22.41 | 9,268,068 | -0.10(-0.43%) |
Dec 13, 2006 | 22.86 | 23.03 | 22.36 | 22.51 | 11,439,253 | -0.49(-2.12%) |
Dec 12, 2006 | 23.04 | 23.31 | 22.74 | 23.00 | 10,023,864 | -0.15(-0.65%) |
Dec 11, 2006 | 23.49 | 23.49 | 22.89 | 23.15 | 11,844,731 | -0.26(-1.12%) |
Dec 08, 2006 | 23.08 | 23.52 | 23.08 | 23.41 | 8,743,828 | +0.21(+0.92%) |
Dec 07, 2006 | 23.69 | 23.82 | 23.13 | 23.20 | 8,125,569 | -0.37(-1.57%) |
Dec 06, 2006 | 23.83 | 23.88 | 23.40 | 23.57 | 8,506,160 | -0.19(-0.81%) |
Dec 05, 2006 | 23.95 | 23.98 | 23.70 | 23.76 | 8,206,344 | -0.19(-0.77%) |
Dec 04, 2006 | 23.83 | 24.18 | 23.76 | 23.95 | 8,467,591 | +0.01(+0.06%) |
Dec 01, 2006 | 23.95 | 24.21 | 23.76 | 23.93 | 11,349,017 | -0.19(-0.77%) |
Nov 30, 2006 | 23.81 | 24.15 | 23.45 | 24.12 | 14,435,656 | +0.43(+1.83%) |
Nov 29, 2006 | 22.62 | 23.80 | 22.55 | 23.68 | 19,547,066 | +1.22(+5.41%) |
Nov 28, 2006 | 22.55 | 22.69 | 22.10 | 22.47 | 13,162,752 | -0.20(-0.88%) |
Nov 27, 2006 | 23.02 | 23.09 | 22.57 | 22.67 | 15,229,147 | -0.37(-1.61%) |
Nov 24, 2006 | 23.33 | 23.36 | 22.99 | 23.04 | 4,296,378 | -0.37(-1.59%) |
Nov 22, 2006 | 23.25 | 23.48 | 23.07 | 23.41 | 10,816,191 | +0.25(+1.07%) |
Nov 21, 2006 | 23.17 | 23.29 | 23.02 | 23.16 | 11,493,831 | +0.14(+0.63%) |
Nov 20, 2006 | 23.51 | 23.70 | 23.02 | 23.02 | 11,429,210 | -0.59(-2.50%) |
Nov 17, 2006 | 24.10 | 24.27 | 23.54 | 23.61 | 10,151,940 | -0.73(-2.99%) |
Nov 16, 2006 | 24.67 | 24.74 | 24.30 | 24.34 | 4,183,147 | -0.16(-0.65%) |
Nov 15, 2006 | 24.63 | 24.80 | 24.29 | 24.49 | 7,716,161 | -0.22(-0.89%) |
Nov 14, 2006 | 24.12 | 24.80 | 24.12 | 24.71 | 7,328,585 | +0.63(+2.60%) |
Nov 13, 2006 | 24.22 | 24.35 | 23.84 | 24.09 | 6,017,258 | -0.27(-1.13%) |
Nov 10, 2006 | 24.47 | 24.65 | 24.12 | 24.36 | 5,972,722 | -0.21(-0.84%) |
Nov 09, 2006 | 24.91 | 25.06 | 24.30 | 24.57 | 13,582,785 | +0.02(+0.08%) |
Nov 08, 2006 | 23.26 | 24.66 | 23.24 | 24.55 | 18,108,682 | +1.51(+6.56%) |
Nov 07, 2006 | 23.54 | 23.70 | 22.93 | 23.04 | 10,883,576 | -0.47(-2.02%) |
Nov 06, 2006 | 23.52 | 23.70 | 23.29 | 23.51 | 9,696,833 | -0.01(-0.03%) |
Nov 03, 2006 | 24.45 | 24.54 | 23.43 | 23.52 | 12,856,970 | -0.98(-4.01%) |
Nov 02, 2006 | 25.08 | 25.08 | 24.22 | 24.50 | 10,175,809 | -0.65(-2.60%) |
Nov 01, 2006 | 26.36 | 26.52 | 25.14 | 25.15 | 8,854,003 | -1.30(-4.91%) |
Oct 31, 2006 | 26.97 | 27.14 | 25.83 | 26.45 | 9,140,865 | -0.03(-0.10%) |
Oct 30, 2006 | 26.76 | 26.84 | 26.36 | 26.48 | 4,569,413 | -0.57(-2.11%) |
Oct 27, 2006 | 27.35 | 27.43 | 26.90 | 27.05 | 4,738,823 | -0.34(-1.25%) |
Oct 26, 2006 | 26.87 | 27.48 | 26.75 | 27.39 | 8,044,939 | +0.74(+2.76%) |
Oct 25, 2006 | 26.18 | 26.93 | 26.04 | 26.66 | 8,020,342 | +0.57(+2.19%) |
Oct 24, 2006 | 25.59 | 26.15 | 25.49 | 26.09 | 7,112,019 | +0.53(+2.07%) |
Oct 23, 2006 | 25.76 | 25.80 | 25.52 | 25.56 | 3,216,171 | -0.21(-0.80%) |
Oct 20, 2006 | 26.18 | 26.22 | 25.69 | 25.77 | 3,363,458 | -0.27(-1.06%) |
Oct 19, 2006 | 25.45 | 26.14 | 25.45 | 26.04 | 5,768,528 | +0.47(+1.85%) |
Oct 18, 2006 | 25.85 | 25.99 | 25.50 | 25.57 | 3,700,823 | -0.04(-0.16%) |
Oct 17, 2006 | 25.98 | 26.08 | 25.49 | 25.61 | 4,002,385 | -0.54(-2.08%) |
Oct 16, 2006 | 25.26 | 26.18 | 25.26 | 26.15 | 6,033,995 | +0.78(+3.06%) |
Oct 13, 2006 | 25.37 | 25.57 | 24.91 | 25.37 | 6,939,844 | +0.14(+0.57%) |
Oct 12, 2006 | 25.43 | 25.59 | 25.11 | 25.23 | 6,303,829 | +0.04(+0.16%) |
Oct 11, 2006 | 25.36 | 25.88 | 25.11 | 25.19 | 7,549,516 | -0.32(-1.24%) |
Oct 10, 2006 | 26.36 | 26.52 | 25.49 | 25.50 | 7,469,614 | -0.95(-3.58%) |
Oct 09, 2006 | 25.48 | 26.51 | 25.46 | 26.45 | 6,130,052 | +1.03(+4.05%) |
Oct 06, 2006 | 25.59 | 25.59 | 25.35 | 25.42 | 6,926,454 | -0.27(-1.07%) |
Oct 05, 2006 | 25.57 | 26.11 | 25.54 | 25.70 | 6,345,599 | +0.24(+0.94%) |
Oct 04, 2006 | 25.25 | 25.47 | 24.58 | 25.46 | 8,027,183 | +0.03(+0.11%) |
Oct 03, 2006 | 25.99 | 26.15 | 25.39 | 25.43 | 5,777,115 | -0.71(-2.73%) |
Oct 02, 2006 | 26.03 | 26.38 | 25.55 | 26.14 | 4,015,920 | +0.12(+0.45%) |
Sep 29, 2006 | 26.01 | 26.21 | 25.88 | 26.03 | 3,854,806 | +0.15(+0.58%) |
Sep 28, 2006 | 25.80 | 26.07 | 25.66 | 25.88 | 5,280,237 | -0.06(-0.24%) |
Sep 27, 2006 | 26.55 | 26.62 | 25.88 | 25.94 | 5,698,086 | -0.68(-2.56%) |
Sep 26, 2006 | 25.73 | 26.69 | 25.56 | 26.62 | 5,107,188 | +0.77(+2.98%) |
Sep 25, 2006 | 26.38 | 26.38 | 25.14 | 25.85 | 8,865,646 | -0.59(-2.23%) |
Sep 22, 2006 | 26.91 | 27.00 | 26.35 | 26.44 | 5,258,988 | -0.49(-1.84%) |
Sep 21, 2006 | 26.73 | 27.11 | 26.56 | 26.93 | 5,118,977 | +0.34(+1.27%) |
Sep 20, 2006 | 26.45 | 26.67 | 26.21 | 26.60 | 8,158,898 | +0.16(+0.60%) |
Sep 19, 2006 | 26.41 | 26.56 | 26.19 | 26.44 | 4,678,133 | -0.08(-0.29%) |
Sep 18, 2006 | 26.30 | 26.59 | 25.90 | 26.51 | 4,006,896 | +0.32(+1.21%) |
Sep 15, 2006 | 26.54 | 26.71 | 26.12 | 26.20 | 8,003,896 | -0.30(-1.11%) |
Sep 14, 2006 | 26.28 | 26.61 | 25.94 | 26.49 | 7,234,565 | +0.48(+1.85%) |
Sep 13, 2006 | 25.08 | 26.32 | 25.04 | 26.01 | 11,281,632 | +0.47(+1.86%) |
Sep 12, 2006 | 26.18 | 26.21 | 25.08 | 25.54 | 13,639,109 | -0.80(-3.03%) |
Sep 11, 2006 | 26.80 | 26.94 | 26.12 | 26.34 | 8,361,928 | -0.87(-3.18%) |
Sep 08, 2006 | 27.58 | 27.94 | 27.00 | 27.20 | 6,333,083 | -0.23(-0.85%) |
Sep 07, 2006 | 28.01 | 28.01 | 27.35 | 27.44 | 5,501,314 | -0.58(-2.06%) |
Sep 06, 2006 | 28.89 | 28.95 | 27.92 | 28.01 | 6,168,621 | -0.87(-3.02%) |
Sep 05, 2006 | 28.77 | 29.10 | 28.69 | 28.89 | 2,793,082 | +0.03(+0.12%) |
Sep 01, 2006 | 28.46 | 29.16 | 28.44 | 28.85 | 3,962,797 | +0.56(+1.99%) |
Aug 31, 2006 | 28.31 | 28.49 | 28.16 | 28.29 | 3,866,595 | -0.03(-0.10%) |
Aug 30, 2006 | 28.50 | 28.65 | 28.32 | 28.32 | 2,935,858 | -0.01(-0.05%) |
Aug 29, 2006 | 28.65 | 28.69 | 28.14 | 28.33 | 4,858,022 | -0.32(-1.10%) |
Aug 28, 2006 | 28.53 | 29.01 | 28.45 | 28.64 | 3,658,034 | -0.03(-0.12%) |
Aug 25, 2006 | 28.67 | 28.84 | 28.31 | 28.68 | 4,073,554 | +0.00(+0.00%) |
Aug 24, 2006 | 28.86 | 28.86 | 28.34 | 28.68 | 2,276,265 | +0.07(+0.24%) |
Aug 23, 2006 | 28.42 | 28.85 | 28.38 | 28.61 | 2,928,581 | +0.10(+0.34%) |
Aug 22, 2006 | 28.63 | 28.78 | 28.32 | 28.51 | 3,259,687 | +0.03(+0.12%) |
Aug 21, 2006 | 28.31 | 28.87 | 28.24 | 28.48 | 4,717,720 | +0.17(+0.61%) |
Aug 18, 2006 | 27.30 | 28.32 | 27.27 | 28.31 | 6,695,626 | +1.01(+3.70%) |
Aug 17, 2006 | 27.77 | 28.00 | 27.28 | 27.30 | 5,080,554 | -0.49(-1.78%) |
Aug 16, 2006 | 28.17 | 28.21 | 27.66 | 27.79 | 5,144,301 | -0.39(-1.39%) |
Aug 15, 2006 | 27.96 | 28.28 | 27.77 | 28.18 | 4,916,093 | +0.63(+2.27%) |
Aug 14, 2006 | 28.17 | 28.38 | 27.43 | 27.56 | 5,116,794 | -0.49(-1.76%) |
Aug 11, 2006 | 27.91 | 28.23 | 27.91 | 28.05 | 3,767,190 | +0.18(+0.64%) |
Aug 10, 2006 | 28.59 | 28.62 | 27.68 | 27.88 | 6,172,259 | -0.85(-2.97%) |
Aug 09, 2006 | 28.63 | 29.00 | 28.36 | 28.73 | 4,011,263 | +0.27(+0.94%) |
Aug 08, 2006 | 28.58 | 28.85 | 28.30 | 28.46 | 3,898,177 | -0.01(-0.02%) |
Aug 07, 2006 | 27.51 | 28.56 | 27.30 | 28.47 | 8,006,807 | +0.36(+1.27%) |
Aug 04, 2006 | 29.30 | 29.32 | 27.88 | 28.11 | 7,904,928 | -0.75(-2.60%) |
Aug 03, 2006 | 29.04 | 29.07 | 28.48 | 28.86 | 7,484,460 | -0.59(-2.01%) |
Aug 02, 2006 | 30.23 | 30.25 | 29.02 | 29.45 | 9,413,609 | -0.71(-2.37%) |
Aug 01, 2006 | 30.58 | 30.95 | 30.00 | 30.16 | 11,356,294 | -0.07(-0.23%) |
Jul 31, 2006 | 30.03 | 30.23 | 29.57 | 30.23 | 7,349,252 | +0.33(+1.10%) |
Jul 28, 2006 | 29.20 | 30.14 | 29.04 | 29.90 | 5,733,307 | +0.75(+2.57%) |
Jul 27, 2006 | 29.21 | 29.72 | 29.14 | 29.15 | 7,252,903 | +0.19(+0.66%) |
Jul 26, 2006 | 28.73 | 29.06 | 28.27 | 28.96 | 5,950,455 | +0.21(+0.72%) |
Jul 25, 2006 | 27.46 | 28.83 | 27.38 | 28.75 | 5,981,891 | +1.35(+4.94%) |
Jul 24, 2006 | 27.12 | 27.43 | 26.88 | 27.40 | 6,962,549 | +0.29(+1.06%) |
Jul 21, 2006 | 27.67 | 27.70 | 26.91 | 27.11 | 6,320,275 | -0.49(-1.79%) |
Jul 20, 2006 | 28.75 | 28.86 | 27.61 | 27.61 | 5,836,350 | -1.11(-3.88%) |
Jul 19, 2006 | 28.47 | 28.95 | 28.21 | 28.72 | 5,057,122 | +0.51(+1.80%) |
Jul 18, 2006 | 28.33 | 28.65 | 27.83 | 28.21 | 4,655,865 | +0.01(+0.05%) |
Jul 17, 2006 | 28.70 | 28.82 | 28.11 | 28.20 | 3,565,615 | -0.65(-2.24%) |
Jul 14, 2006 | 28.60 | 28.88 | 28.12 | 28.84 | 4,383,703 | +0.24(+0.84%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.60 | 28.60 | 4,510,178 | -0.76(-2.57%) |
Jul 12, 2006 | 30.12 | 30.13 | 29.22 | 29.36 | 3,464,755 | -0.63(-2.11%) |
Jul 11, 2006 | 29.72 | 30.06 | 29.00 | 29.99 | 5,853,670 | +0.37(+1.25%) |
Jul 10, 2006 | 30.06 | 30.42 | 29.34 | 29.62 | 6,209,227 | +0.03(+0.09%) |
Jul 07, 2006 | 30.58 | 30.58 | 29.47 | 29.59 | 6,240,664 | +0.41(+1.41%) |
Jul 06, 2006 | 29.54 | 29.83 | 28.89 | 29.18 | 4,718,593 | +0.18(+0.62%) |
Jul 05, 2006 | 28.86 | 29.15 | 28.32 | 29.00 | 5,497,821 | -0.56(-1.91%) |
Jul 03, 2006 | 28.65 | 30.03 | 28.51 | 29.57 | 4,777,829 | +1.20(+4.24%) |
Jun 30, 2006 | 28.55 | 28.82 | 28.34 | 28.36 | 6,084,207 | +0.16(+0.56%) |
Jun 29, 2006 | 27.83 | 28.48 | 27.46 | 28.21 | 8,404,281 | +0.61(+2.22%) |
Jun 28, 2006 | 27.17 | 27.66 | 26.71 | 27.59 | 4,596,630 | +0.56(+2.06%) |
Jun 27, 2006 | 27.41 | 27.81 | 26.89 | 27.04 | 4,631,851 | -0.42(-1.53%) |
Jun 26, 2006 | 26.73 | 27.49 | 26.48 | 27.46 | 5,600,864 | +0.73(+2.72%) |
Jun 23, 2006 | 26.45 | 27.09 | 26.41 | 26.73 | 4,373,806 | +0.03(+0.13%) |
Jun 22, 2006 | 26.65 | 26.98 | 26.56 | 26.69 | 4,251,697 | -0.01(-0.05%) |
Jun 21, 2006 | 26.87 | 27.35 | 26.62 | 26.71 | 6,225,236 | -0.36(-1.32%) |
Jun 20, 2006 | 26.42 | 27.14 | 26.38 | 27.06 | 5,260,734 | +0.70(+2.66%) |
Jun 19, 2006 | 26.87 | 27.24 | 26.01 | 26.36 | 6,131,508 | -0.49(-1.82%) |
Jun 16, 2006 | 27.35 | 27.41 | 26.64 | 26.85 | 6,377,327 | -0.45(-1.66%) |
Jun 15, 2006 | 26.80 | 27.41 | 26.38 | 27.30 | 8,014,812 | +0.67(+2.50%) |
Jun 14, 2006 | 26.60 | 27.07 | 26.18 | 26.64 | 7,711,649 | +0.38(+1.47%) |
Jun 13, 2006 | 27.48 | 27.48 | 25.73 | 26.25 | 15,451,389 | -1.43(-5.16%) |
Jun 12, 2006 | 28.86 | 28.96 | 27.48 | 27.68 | 7,062,244 | -0.67(-2.35%) |
Jun 09, 2006 | 28.31 | 28.74 | 28.01 | 28.35 | 9,597,428 | +0.86(+3.12%) |
Jun 08, 2006 | 28.48 | 28.48 | 26.32 | 27.49 | 15,959,328 | -1.07(-3.75%) |
Jun 07, 2006 | 28.75 | 29.18 | 28.34 | 28.56 | 6,623,292 | -0.19(-0.65%) |
Jun 06, 2006 | 28.69 | 28.89 | 27.66 | 28.75 | 6,500,018 | +0.23(+0.82%) |
Jun 05, 2006 | 29.06 | 29.26 | 28.42 | 28.51 | 5,211,687 | -0.58(-1.98%) |
Jun 02, 2006 | 30.03 | 30.05 | 28.76 | 29.09 | 6,136,165 | -0.61(-2.06%) |