Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.43 | 24.71 | 24.15 | 24.41 | 19,076,012 | -0.05(-0.22%) |
Mar 29, 2007 | 24.56 | 24.62 | 24.25 | 24.46 | 21,651,956 | +0.03(+0.14%) |
Mar 28, 2007 | 24.70 | 24.75 | 24.31 | 24.43 | 21,050,240 | -0.38(-1.53%) |
Mar 27, 2007 | 25.06 | 25.10 | 24.77 | 24.80 | 19,311,258 | -0.38(-1.50%) |
Mar 26, 2007 | 25.34 | 25.43 | 24.96 | 25.18 | 17,801,138 | -0.21(-0.81%) |
Mar 23, 2007 | 25.48 | 25.56 | 25.29 | 25.39 | 17,411,942 | -0.07(-0.29%) |
Mar 22, 2007 | 25.73 | 25.84 | 25.34 | 25.46 | 14,282,307 | -0.27(-1.06%) |
Mar 21, 2007 | 25.20 | 25.85 | 25.12 | 25.73 | 23,039,752 | +0.54(+2.14%) |
Mar 20, 2007 | 25.01 | 25.24 | 24.91 | 25.20 | 16,680,340 | +0.14(+0.56%) |
Mar 19, 2007 | 25.01 | 25.10 | 24.82 | 25.06 | 14,144,470 | +0.14(+0.56%) |
Mar 16, 2007 | 24.90 | 25.12 | 24.80 | 24.92 | 25,423,218 | +0.01(+0.05%) |
Mar 15, 2007 | 24.88 | 25.11 | 24.73 | 24.90 | 15,280,808 | -0.05(-0.19%) |
Mar 14, 2007 | 24.77 | 24.96 | 24.25 | 24.95 | 36,493,084 | +0.14(+0.56%) |
Mar 13, 2007 | 25.36 | 25.33 | 24.75 | 24.81 | 32,203,058 | -0.54(-2.15%) |
Mar 12, 2007 | 25.72 | 25.75 | 25.32 | 25.36 | 21,368,952 | -0.33(-1.29%) |
Mar 09, 2007 | 26.01 | 26.02 | 25.57 | 25.69 | 18,044,852 | -0.09(-0.33%) |
Mar 08, 2007 | 25.75 | 25.99 | 25.73 | 25.77 | 17,623,206 | +0.06(+0.23%) |
Mar 07, 2007 | 25.72 | 25.90 | 25.59 | 25.72 | 18,546,884 | -0.06(-0.23%) |
Mar 06, 2007 | 25.92 | 25.92 | 25.53 | 25.77 | 26,302,564 | +0.09(+0.34%) |
Mar 05, 2007 | 25.74 | 26.04 | 25.64 | 25.69 | 34,376,032 | -0.23(-0.87%) |
Mar 02, 2007 | 26.11 | 26.16 | 25.89 | 25.91 | 29,386,862 | -0.29(-1.11%) |
Mar 01, 2007 | 26.02 | 26.34 | 25.68 | 26.21 | 31,822,236 | -0.09(-0.35%) |
Feb 28, 2007 | 26.10 | 26.47 | 26.10 | 26.30 | 39,313,096 | -0.15(-0.58%) |
Feb 27, 2007 | 26.90 | 26.92 | 26.28 | 26.45 | 35,346,064 | -0.64(-2.38%) |
Feb 26, 2007 | 27.24 | 27.24 | 26.78 | 27.10 | 18,363,140 | -0.11(-0.41%) |
Feb 23, 2007 | 27.52 | 27.56 | 27.11 | 27.21 | 20,667,912 | -0.15(-0.53%) |
Feb 22, 2007 | 27.35 | 27.44 | 27.23 | 27.36 | 14,277,881 | -0.08(-0.29%) |
Feb 21, 2007 | 27.16 | 27.52 | 27.00 | 27.44 | 17,938,876 | +0.00(+0.00%) |
Feb 20, 2007 | 27.06 | 27.77 | 27.04 | 27.44 | 26,951,066 | -0.09(-0.34%) |
Feb 16, 2007 | 27.57 | 27.67 | 27.37 | 27.53 | 16,612,518 | -0.15(-0.53%) |
Feb 15, 2007 | 27.61 | 27.80 | 27.45 | 27.67 | 16,300,912 | -0.05(-0.17%) |
Feb 14, 2007 | 27.71 | 27.87 | 27.57 | 27.72 | 30,881,788 | -0.02(-0.07%) |
Feb 13, 2007 | 27.43 | 27.79 | 27.36 | 27.74 | 19,832,076 | +0.21(+0.77%) |
Feb 12, 2007 | 27.65 | 27.91 | 27.42 | 27.53 | 27,819,926 | +0.29(+1.07%) |
Feb 09, 2007 | 27.38 | 27.52 | 27.18 | 27.24 | 14,029,800 | -0.06(-0.22%) |
Feb 08, 2007 | 27.38 | 27.42 | 27.20 | 27.30 | 18,028,744 | -0.18(-0.65%) |
Feb 07, 2007 | 27.38 | 27.54 | 27.25 | 27.48 | 12,565,252 | +0.06(+0.22%) |
Feb 06, 2007 | 27.30 | 27.49 | 27.18 | 27.42 | 12,188,464 | +0.16(+0.59%) |
Feb 05, 2007 | 27.02 | 27.39 | 26.93 | 27.26 | 13,574,283 | +0.13(+0.49%) |
Feb 02, 2007 | 27.17 | 27.33 | 26.98 | 27.12 | 14,945,501 | -0.17(-0.61%) |
Feb 01, 2007 | 27.08 | 27.36 | 27.03 | 27.29 | 18,883,328 | +0.23(+0.83%) |
Jan 31, 2007 | 26.55 | 27.20 | 26.54 | 27.06 | 17,507,294 | +0.38(+1.42%) |
Jan 30, 2007 | 26.65 | 26.82 | 26.58 | 26.68 | 13,053,886 | +0.17(+0.65%) |
Jan 29, 2007 | 26.77 | 26.92 | 26.47 | 26.51 | 18,286,310 | -0.02(-0.08%) |
Jan 26, 2007 | 26.65 | 26.72 | 26.33 | 26.53 | 14,748,451 | -0.10(-0.37%) |
Jan 25, 2007 | 26.92 | 27.02 | 26.58 | 26.63 | 16,688,538 | -0.40(-1.47%) |
Jan 24, 2007 | 26.92 | 27.10 | 26.85 | 27.03 | 14,807,912 | +0.17(+0.64%) |
Jan 23, 2007 | 26.59 | 26.98 | 26.57 | 26.86 | 17,131,410 | +0.25(+0.95%) |
Jan 22, 2007 | 27.01 | 27.01 | 26.56 | 26.61 | 21,324,394 | -0.33(-1.23%) |
Jan 19, 2007 | 27.22 | 27.22 | 26.87 | 26.94 | 18,253,644 | -0.21(-0.78%) |
Jan 18, 2007 | 26.61 | 27.20 | 26.58 | 27.15 | 28,322,734 | +0.39(+1.44%) |
Jan 17, 2007 | 26.70 | 26.88 | 26.63 | 26.76 | 19,161,516 | +0.00(+0.00%) |
Jan 16, 2007 | 26.57 | 26.85 | 26.52 | 26.76 | 19,027,390 | +0.12(+0.45%) |
Jan 12, 2007 | 26.54 | 26.82 | 26.47 | 26.65 | 16,887,846 | +0.02(+0.07%) |
Jan 11, 2007 | 26.34 | 26.70 | 26.34 | 26.63 | 18,288,568 | +0.20(+0.75%) |
Jan 10, 2007 | 26.47 | 26.53 | 25.95 | 26.43 | 23,068,786 | +0.31(+1.17%) |
Jan 09, 2007 | 26.24 | 26.47 | 26.05 | 26.12 | 30,620,340 | -0.11(-0.43%) |
Jan 08, 2007 | 26.53 | 26.54 | 26.07 | 26.23 | 26,291,274 | -0.20(-0.75%) |
Jan 05, 2007 | 26.86 | 26.99 | 26.39 | 26.43 | 32,630,576 | -0.52(-1.92%) |
Jan 04, 2007 | 27.24 | 27.36 | 26.82 | 26.95 | 33,598,512 | -0.33(-1.22%) |
Jan 03, 2007 | 27.44 | 27.79 | 27.21 | 27.28 | 76,552,584 | +0.60(+2.27%) |
Dec 29, 2006 | 26.35 | 26.76 | 26.34 | 26.68 | 17,479,144 | +0.29(+1.08%) |
Dec 28, 2006 | 26.18 | 26.45 | 26.16 | 26.39 | 13,383,105 | +0.11(+0.43%) |
Dec 27, 2006 | 26.03 | 26.36 | 26.03 | 26.28 | 13,152,336 | +0.33(+1.28%) |
Dec 26, 2006 | 25.66 | 26.05 | 25.64 | 25.95 | 10,922,169 | +0.11(+0.44%) |
Dec 22, 2006 | 25.87 | 25.95 | 25.74 | 25.83 | 11,909,825 | -0.01(-0.05%) |
Dec 21, 2006 | 26.07 | 26.15 | 25.68 | 25.85 | 22,256,652 | -0.15(-0.56%) |
Dec 20, 2006 | 26.27 | 26.48 | 25.99 | 25.99 | 20,247,622 | -0.34(-1.29%) |
Dec 19, 2006 | 26.41 | 26.42 | 26.18 | 26.33 | 22,487,422 | -0.21(-0.80%) |
Dec 18, 2006 | 26.62 | 26.77 | 26.36 | 26.55 | 21,198,546 | +0.05(+0.18%) |
Dec 15, 2006 | 26.65 | 26.82 | 26.46 | 26.50 | 39,104,604 | -0.05(-0.20%) |
Dec 14, 2006 | 25.97 | 26.64 | 25.82 | 26.55 | 36,571,112 | +0.57(+2.20%) |
Dec 13, 2006 | 25.87 | 26.10 | 25.77 | 25.98 | 28,006,160 | +0.27(+1.06%) |
Dec 12, 2006 | 25.71 | 25.73 | 25.36 | 25.71 | 26,784,274 | -0.06(-0.23%) |
Dec 11, 2006 | 25.77 | 25.87 | 25.55 | 25.77 | 23,556,666 | -0.01(-0.03%) |
Dec 08, 2006 | 25.89 | 26.11 | 25.70 | 25.77 | 16,961,306 | -0.09(-0.33%) |
Dec 07, 2006 | 26.29 | 26.48 | 25.83 | 25.86 | 24,634,042 | -0.66(-2.48%) |
Dec 06, 2006 | 26.25 | 26.65 | 26.08 | 26.52 | 27,021,366 | +0.37(+1.40%) |
Dec 05, 2006 | 26.17 | 26.37 | 25.93 | 26.15 | 17,916,296 | +0.11(+0.43%) |
Dec 04, 2006 | 25.71 | 26.22 | 25.52 | 26.04 | 21,911,026 | +0.15(+0.59%) |
Dec 01, 2006 | 25.89 | 26.55 | 25.67 | 25.89 | 71,171,880 | +0.66(+2.63%) |
Nov 30, 2006 | 24.92 | 25.42 | 24.73 | 25.22 | 26,120,868 | +0.23(+0.93%) |
Nov 29, 2006 | 24.71 | 25.07 | 24.62 | 24.99 | 18,072,550 | +0.37(+1.48%) |
Nov 28, 2006 | 24.79 | 24.88 | 24.57 | 24.63 | 17,923,522 | -0.35(-1.38%) |
Nov 27, 2006 | 25.31 | 25.34 | 24.88 | 24.97 | 18,467,252 | -0.09(-0.34%) |
Nov 24, 2006 | 25.14 | 25.34 | 25.05 | 25.06 | 4,612,673 | -0.25(-1.00%) |
Nov 22, 2006 | 25.19 | 25.45 | 25.18 | 25.31 | 21,271,104 | +0.12(+0.47%) |
Nov 21, 2006 | 25.52 | 25.54 | 25.18 | 25.19 | 13,575,789 | -0.33(-1.28%) |
Nov 20, 2006 | 25.33 | 25.81 | 25.14 | 25.52 | 23,645,632 | +0.09(+0.34%) |
Nov 17, 2006 | 25.09 | 25.44 | 25.00 | 25.43 | 25,203,060 | +0.31(+1.24%) |
Nov 16, 2006 | 25.11 | 25.18 | 24.69 | 25.12 | 28,549,740 | +0.13(+0.50%) |
Nov 15, 2006 | 25.09 | 25.44 | 24.85 | 24.99 | 42,839,512 | -0.23(-0.90%) |
Nov 14, 2006 | 23.80 | 25.28 | 23.76 | 25.22 | 74,447,360 | +1.04(+4.29%) |
Nov 13, 2006 | 24.41 | 24.43 | 24.08 | 24.18 | 31,025,278 | -0.16(-0.66%) |
Nov 10, 2006 | 24.45 | 24.48 | 24.23 | 24.34 | 21,346,672 | -0.14(-0.57%) |
Nov 09, 2006 | 24.75 | 24.85 | 24.44 | 24.48 | 28,069,386 | -0.27(-1.07%) |
Nov 08, 2006 | 24.58 | 24.90 | 24.58 | 24.75 | 20,979,820 | +0.01(+0.05%) |
Nov 07, 2006 | 24.69 | 24.90 | 24.65 | 24.73 | 26,179,276 | +0.01(+0.03%) |
Nov 06, 2006 | 24.31 | 24.76 | 24.28 | 24.73 | 25,390,326 | +0.01(+0.05%) |
Nov 03, 2006 | 24.80 | 24.84 | 24.45 | 24.71 | 21,072,098 | +0.00(+0.00%) |
Nov 02, 2006 | 24.61 | 24.91 | 24.52 | 24.71 | 25,039,732 | -0.10(-0.40%) |
Nov 01, 2006 | 24.91 | 25.00 | 24.73 | 24.81 | 21,670,622 | +0.01(+0.05%) |
Oct 31, 2006 | 24.75 | 24.89 | 24.55 | 24.80 | 21,783,824 | +0.05(+0.21%) |
Oct 30, 2006 | 24.50 | 24.78 | 24.49 | 24.75 | 15,415,770 | +0.12(+0.49%) |
Oct 27, 2006 | 24.74 | 24.80 | 24.45 | 24.63 | 22,485,012 | -0.21(-0.83%) |
Oct 26, 2006 | 24.47 | 24.94 | 24.33 | 24.83 | 23,129,752 | +0.52(+2.13%) |
Oct 25, 2006 | 24.29 | 24.38 | 24.13 | 24.31 | 18,623,506 | +0.07(+0.27%) |
Oct 24, 2006 | 24.03 | 24.29 | 24.03 | 24.25 | 18,417,124 | +0.17(+0.72%) |
Oct 23, 2006 | 23.79 | 24.15 | 23.78 | 24.07 | 17,298,352 | +0.17(+0.69%) |
Oct 20, 2006 | 23.90 | 23.96 | 23.62 | 23.91 | 16,834,858 | +0.05(+0.22%) |
Oct 19, 2006 | 23.81 | 24.04 | 23.72 | 23.86 | 14,831,245 | +0.01(+0.06%) |
Oct 18, 2006 | 23.88 | 24.09 | 23.75 | 23.84 | 18,669,720 | +0.09(+0.36%) |
Oct 17, 2006 | 23.88 | 24.01 | 23.71 | 23.76 | 22,843,736 | -0.39(-1.62%) |
Oct 16, 2006 | 24.21 | 24.33 | 24.09 | 24.15 | 19,787,136 | -0.37(-1.49%) |
Oct 13, 2006 | 24.87 | 24.88 | 24.28 | 24.51 | 29,099,190 | -0.66(-2.64%) |
Oct 12, 2006 | 25.23 | 25.40 | 25.08 | 25.18 | 19,904,402 | -0.01(-0.05%) |
Oct 11, 2006 | 24.95 | 25.38 | 24.95 | 25.19 | 17,355,706 | +0.11(+0.42%) |
Oct 10, 2006 | 25.08 | 25.16 | 24.93 | 25.08 | 13,788,494 | +0.04(+0.16%) |
Oct 09, 2006 | 24.45 | 25.07 | 24.44 | 25.04 | 14,285,558 | +0.37(+1.51%) |
Oct 06, 2006 | 24.62 | 24.75 | 24.45 | 24.67 | 16,337,793 | -0.08(-0.32%) |
Oct 05, 2006 | 24.86 | 24.90 | 24.56 | 24.75 | 16,498,563 | -0.15(-0.61%) |
Oct 04, 2006 | 24.43 | 25.00 | 24.33 | 24.90 | 18,494,498 | +0.44(+1.79%) |
Oct 03, 2006 | 24.17 | 24.61 | 24.08 | 24.47 | 15,206,377 | +0.33(+1.35%) |
Oct 02, 2006 | 24.03 | 24.37 | 23.90 | 24.14 | 12,976,813 | +0.05(+0.19%) |
Sep 29, 2006 | 24.23 | 24.46 | 24.07 | 24.09 | 12,772,839 | -0.29(-1.17%) |
Sep 28, 2006 | 24.15 | 24.42 | 23.98 | 24.38 | 14,816,794 | +0.16(+0.66%) |
Sep 27, 2006 | 24.33 | 24.47 | 24.07 | 24.22 | 13,496,457 | -0.11(-0.44%) |
Sep 26, 2006 | 24.11 | 24.68 | 24.05 | 24.33 | 20,853,522 | +0.03(+0.11%) |
Sep 25, 2006 | 23.89 | 24.38 | 23.70 | 24.30 | 16,385,512 | +0.41(+1.72%) |
Sep 22, 2006 | 23.83 | 23.90 | 23.52 | 23.89 | 11,762,452 | +0.07(+0.31%) |
Sep 21, 2006 | 24.21 | 24.39 | 23.76 | 23.82 | 17,182,742 | -0.35(-1.46%) |
Sep 20, 2006 | 24.21 | 24.30 | 23.89 | 24.17 | 19,261,170 | +0.07(+0.28%) |
Sep 19, 2006 | 24.38 | 24.41 | 23.98 | 24.10 | 17,890,254 | -0.20(-0.82%) |
Sep 18, 2006 | 24.41 | 24.47 | 24.09 | 24.30 | 21,027,088 | -0.43(-1.72%) |
Sep 15, 2006 | 24.86 | 25.01 | 24.41 | 24.73 | 22,394,692 | +0.00(+0.00%) |
Sep 14, 2006 | 24.45 | 24.82 | 24.19 | 24.73 | 22,364,134 | +0.03(+0.13%) |
Sep 13, 2006 | 24.38 | 24.94 | 24.18 | 24.69 | 30,746,940 | +0.34(+1.39%) |
Sep 12, 2006 | 23.38 | 24.45 | 23.36 | 24.35 | 36,777,796 | +1.06(+4.56%) |
Sep 11, 2006 | 22.77 | 23.40 | 22.72 | 23.29 | 20,038,078 | +0.52(+2.28%) |
Sep 08, 2006 | 22.90 | 22.96 | 22.69 | 22.77 | 11,184,852 | -0.04(-0.17%) |
Sep 07, 2006 | 22.55 | 23.00 | 22.42 | 22.81 | 17,418,478 | +0.11(+0.50%) |
Sep 06, 2006 | 22.83 | 22.92 | 22.57 | 22.70 | 17,599,722 | -0.40(-1.73%) |
Sep 05, 2006 | 23.02 | 23.20 | 22.91 | 23.10 | 13,176,120 | +0.09(+0.38%) |
Sep 01, 2006 | 22.79 | 23.16 | 22.71 | 23.01 | 13,766,365 | +0.23(+1.02%) |
Aug 31, 2006 | 22.66 | 22.89 | 22.56 | 22.78 | 16,014,897 | +0.11(+0.50%) |
Aug 30, 2006 | 22.68 | 22.93 | 22.47 | 22.67 | 18,551,702 | +0.02(+0.09%) |
Aug 29, 2006 | 22.47 | 22.72 | 22.33 | 22.65 | 15,241,000 | +0.27(+1.19%) |
Aug 28, 2006 | 22.25 | 22.69 | 22.25 | 22.38 | 16,668,216 | +0.14(+0.63%) |
Aug 25, 2006 | 22.32 | 22.38 | 22.11 | 22.24 | 15,525,811 | +0.05(+0.21%) |
Aug 24, 2006 | 22.33 | 22.35 | 21.98 | 22.19 | 24,365,036 | -0.16(-0.71%) |
Aug 23, 2006 | 22.42 | 22.52 | 22.26 | 22.35 | 21,833,650 | -0.27(-1.20%) |
Aug 22, 2006 | 22.82 | 22.84 | 22.57 | 22.63 | 17,582,410 | -0.16(-0.70%) |
Aug 21, 2006 | 22.69 | 22.85 | 22.61 | 22.79 | 19,223,988 | -0.31(-1.35%) |
Aug 18, 2006 | 23.09 | 23.20 | 22.81 | 23.10 | 15,869,480 | +0.03(+0.14%) |
Aug 17, 2006 | 22.92 | 23.32 | 22.85 | 23.06 | 19,875,200 | +0.15(+0.64%) |
Aug 16, 2006 | 22.95 | 22.99 | 22.60 | 22.92 | 18,876,404 | +0.04(+0.17%) |
Aug 15, 2006 | 22.89 | 23.08 | 22.42 | 22.88 | 31,655,264 | +0.78(+3.55%) |
Aug 14, 2006 | 22.17 | 22.69 | 22.00 | 22.09 | 29,433,226 | -0.01(-0.03%) |
Aug 11, 2006 | 22.38 | 22.41 | 21.97 | 22.10 | 17,951,220 | -0.23(-1.01%) |
Aug 10, 2006 | 22.12 | 22.41 | 22.05 | 22.33 | 14,788,343 | +0.14(+0.63%) |
Aug 09, 2006 | 22.83 | 22.91 | 22.19 | 22.19 | 25,166,632 | -0.62(-2.71%) |
Aug 08, 2006 | 23.12 | 23.18 | 22.67 | 22.81 | 13,506,392 | -0.24(-1.04%) |
Aug 07, 2006 | 23.06 | 23.12 | 22.79 | 23.04 | 10,187,863 | -0.01(-0.06%) |
Aug 04, 2006 | 23.38 | 23.40 | 22.83 | 23.06 | 15,938,425 | +0.09(+0.40%) |
Aug 03, 2006 | 22.45 | 23.05 | 22.27 | 22.96 | 17,211,644 | +0.31(+1.35%) |
Aug 02, 2006 | 22.69 | 22.81 | 22.46 | 22.66 | 18,882,124 | -0.02(-0.09%) |
Aug 01, 2006 | 22.92 | 22.92 | 22.55 | 22.68 | 14,183,195 | -0.38(-1.64%) |
Jul 31, 2006 | 22.98 | 23.12 | 22.82 | 23.06 | 12,918,405 | +0.08(+0.35%) |
Jul 28, 2006 | 22.81 | 23.25 | 22.78 | 22.98 | 14,397,556 | +0.38(+1.68%) |
Jul 27, 2006 | 23.03 | 23.17 | 22.51 | 22.60 | 17,455,812 | -0.45(-1.96%) |
Jul 26, 2006 | 23.25 | 23.25 | 22.93 | 23.05 | 14,046,660 | -0.36(-1.53%) |
Jul 25, 2006 | 22.88 | 23.48 | 22.80 | 23.41 | 16,517,681 | +0.42(+1.82%) |
Jul 24, 2006 | 22.68 | 23.14 | 22.62 | 22.99 | 14,369,556 | +0.50(+2.24%) |
Jul 21, 2006 | 22.63 | 22.63 | 22.20 | 22.49 | 21,187,406 | -0.09(-0.38%) |
Jul 20, 2006 | 22.93 | 23.35 | 22.56 | 22.57 | 26,431,722 | -0.25(-1.08%) |
Jul 19, 2006 | 22.01 | 22.91 | 21.96 | 22.82 | 29,537,246 | +0.81(+3.68%) |
Jul 18, 2006 | 22.22 | 22.30 | 21.82 | 22.01 | 37,550,940 | -0.31(-1.40%) |
Jul 17, 2006 | 22.54 | 22.90 | 22.19 | 22.32 | 21,297,900 | -0.16(-0.71%) |
Jul 14, 2006 | 22.56 | 22.83 | 22.33 | 22.48 | 24,573,828 | -0.15(-0.68%) |
Jul 13, 2006 | 22.25 | 22.64 | 22.09 | 22.63 | 31,468,450 | +0.31(+1.37%) |
Jul 12, 2006 | 22.76 | 22.88 | 22.30 | 22.33 | 38,604,532 | -0.51(-2.24%) |
Jul 11, 2006 | 23.18 | 23.20 | 22.51 | 22.84 | 32,377,828 | -0.41(-1.77%) |
Jul 10, 2006 | 23.52 | 23.63 | 23.16 | 23.25 | 19,492,842 | -0.25(-1.05%) |
Jul 07, 2006 | 23.59 | 23.72 | 23.44 | 23.50 | 21,941,886 | -0.07(-0.28%) |
Jul 06, 2006 | 23.55 | 23.74 | 23.52 | 23.56 | 16,158,205 | -0.04(-0.17%) |
Jul 05, 2006 | 23.77 | 23.77 | 23.51 | 23.60 | 21,075,410 | -0.16(-0.67%) |
Jul 03, 2006 | 23.82 | 23.90 | 23.72 | 23.76 | 11,959,652 | -0.01(-0.06%) |
Jun 30, 2006 | 24.22 | 24.25 | 23.67 | 23.78 | 36,214,648 | -0.45(-1.84%) |
Jun 29, 2006 | 24.05 | 24.29 | 23.82 | 24.22 | 30,209,080 | +0.20(+0.83%) |
Jun 28, 2006 | 24.09 | 24.21 | 23.91 | 24.02 | 40,575,176 | -0.14(-0.58%) |
Jun 27, 2006 | 24.28 | 24.39 | 24.11 | 24.16 | 15,102,960 | -0.18(-0.74%) |
Jun 26, 2006 | 24.09 | 24.45 | 24.08 | 24.34 | 11,282,699 | +0.15(+0.63%) |
Jun 23, 2006 | 24.15 | 25.77 | 24.13 | 24.19 | 12,226,399 | -0.05(-0.19%) |
Jun 22, 2006 | 24.54 | 24.55 | 24.15 | 24.23 | 15,135,324 | -0.12(-0.49%) |
Jun 21, 2006 | 24.13 | 24.49 | 24.13 | 24.35 | 12,967,178 | +0.16(+0.66%) |
Jun 20, 2006 | 24.39 | 24.45 | 24.07 | 24.19 | 19,741,074 | -0.29(-1.19%) |
Jun 19, 2006 | 24.52 | 24.73 | 24.43 | 24.49 | 14,857,739 | -0.03(-0.14%) |
Jun 16, 2006 | 24.78 | 25.03 | 24.49 | 24.52 | 22,677,848 | -0.31(-1.23%) |
Jun 15, 2006 | 24.60 | 24.91 | 24.37 | 24.82 | 30,659,178 | +0.41(+1.69%) |
Jun 14, 2006 | 24.00 | 24.45 | 23.99 | 24.41 | 16,697,269 | +0.31(+1.27%) |
Jun 13, 2006 | 23.98 | 24.51 | 23.94 | 24.11 | 18,939,930 | +0.02(+0.08%) |
Jun 12, 2006 | 24.51 | 24.55 | 24.05 | 24.09 | 16,722,107 | -0.46(-1.87%) |
Jun 09, 2006 | 24.65 | 24.84 | 24.42 | 24.55 | 16,210,591 | -0.20(-0.81%) |
Jun 08, 2006 | 24.29 | 24.84 | 24.27 | 24.75 | 19,910,876 | +0.36(+1.47%) |
Jun 07, 2006 | 24.55 | 24.83 | 24.35 | 24.39 | 17,568,260 | -0.23(-0.94%) |
Jun 06, 2006 | 24.96 | 25.00 | 24.31 | 24.62 | 26,640,514 | -0.27(-1.07%) |
Jun 05, 2006 | 25.08 | 25.31 | 24.87 | 24.88 | 17,510,756 | -0.36(-1.42%) |
Jun 02, 2006 | 25.52 | 25.74 | 25.11 | 25.24 | 18,828,986 | -0.37(-1.43%) |
Jun 01, 2006 | 25.21 | 25.65 | 25.18 | 25.61 | 17,524,304 | +0.29(+1.13%) |
May 31, 2006 | 25.09 | 25.34 | 24.98 | 25.32 | 18,142,398 | +0.28(+1.11%) |
May 30, 2006 | 25.42 | 25.48 | 25.04 | 25.04 | 17,340,352 | -0.64(-2.51%) |
May 26, 2006 | 25.58 | 25.97 | 25.58 | 25.69 | 13,901,997 | +0.18(+0.70%) |
May 25, 2006 | 25.48 | 25.51 | 25.20 | 25.51 | 14,158,808 | +0.26(+1.03%) |
May 24, 2006 | 25.11 | 25.36 | 24.96 | 25.25 | 22,353,446 | +0.11(+0.45%) |
May 23, 2006 | 25.62 | 25.71 | 25.08 | 25.14 | 16,257,407 | -0.43(-1.69%) |
May 22, 2006 | 25.58 | 25.70 | 25.28 | 25.57 | 16,381,147 | -0.30(-1.16%) |
May 19, 2006 | 25.64 | 25.99 | 25.60 | 25.87 | 18,052,980 | +0.35(+1.38%) |
May 18, 2006 | 25.58 | 25.97 | 25.40 | 25.52 | 24,089,708 | +0.27(+1.05%) |
May 17, 2006 | 25.42 | 25.48 | 24.78 | 25.25 | 43,860,588 | -0.29(-1.14%) |
May 16, 2006 | 26.31 | 26.31 | 25.36 | 25.54 | 46,518,724 | -1.36(-5.06%) |
May 15, 2006 | 26.54 | 26.90 | 26.27 | 26.90 | 14,532,133 | +0.33(+1.25%) |
May 12, 2006 | 26.92 | 26.98 | 26.35 | 26.57 | 17,562,240 | -0.48(-1.77%) |
May 11, 2006 | 27.27 | 27.44 | 26.94 | 27.05 | 13,683,120 | -0.33(-1.19%) |
May 10, 2006 | 27.44 | 27.48 | 27.14 | 27.38 | 11,248,076 | -0.10(-0.36%) |
May 09, 2006 | 27.30 | 27.64 | 27.26 | 27.48 | 12,581,961 | +0.23(+0.85%) |
May 08, 2006 | 27.34 | 27.54 | 27.16 | 27.24 | 10,581,510 | -0.19(-0.68%) |
May 05, 2006 | 27.01 | 27.56 | 26.88 | 27.43 | 16,956,188 | +0.68(+2.56%) |
May 04, 2006 | 26.85 | 26.90 | 26.63 | 26.74 | 13,941,888 | -0.07(-0.27%) |
May 03, 2006 | 26.70 | 26.96 | 26.61 | 26.82 | 9,141,348 | +0.11(+0.42%) |
May 02, 2006 | 27.17 | 27.20 | 26.66 | 26.70 | 12,231,818 | -0.23(-0.84%) |
May 01, 2006 | 26.67 | 27.09 | 26.63 | 26.93 | 15,403,878 | +0.41(+1.53%) |
Apr 28, 2006 | 26.74 | 26.86 | 26.53 | 26.53 | 13,449,791 | -0.19(-0.72%) |
Apr 27, 2006 | 26.42 | 27.01 | 26.42 | 26.72 | 13,213,453 | +0.10(+0.37%) |
Apr 26, 2006 | 26.69 | 26.91 | 26.55 | 26.62 | 11,989,909 | +0.07(+0.28%) |
Apr 25, 2006 | 26.63 | 26.80 | 26.24 | 26.55 | 15,961,156 | -0.08(-0.30%) |
Apr 24, 2006 | 26.70 | 26.88 | 26.54 | 26.63 | 9,892,665 | -0.13(-0.50%) |
Apr 21, 2006 | 27.30 | 27.33 | 26.57 | 26.76 | 13,713,979 | -0.35(-1.30%) |
Apr 20, 2006 | 27.14 | 27.36 | 26.82 | 27.11 | 7,850,667 | +0.05(+0.17%) |
Apr 19, 2006 | 27.37 | 27.54 | 27.04 | 27.06 | 10,074,962 | -0.39(-1.40%) |
Apr 18, 2006 | 26.82 | 27.53 | 26.73 | 27.45 | 14,124,185 | +0.62(+2.33%) |
Apr 17, 2006 | 27.26 | 27.34 | 26.65 | 26.82 | 10,202,615 | -0.49(-1.80%) |
Apr 13, 2006 | 27.23 | 27.49 | 26.98 | 27.32 | 8,107,779 | +0.09(+0.32%) |
Apr 12, 2006 | 27.46 | 27.50 | 27.10 | 27.23 | 10,608,757 | -0.29(-1.06%) |
Apr 11, 2006 | 27.83 | 27.96 | 27.42 | 27.52 | 10,635,703 | -0.25(-0.88%) |
Apr 10, 2006 | 27.95 | 28.04 | 27.60 | 27.77 | 10,477,792 | -0.20(-0.71%) |
Apr 07, 2006 | 28.16 | 28.32 | 27.79 | 27.97 | 13,314,311 | -0.03(-0.10%) |
Apr 06, 2006 | 28.30 | 28.32 | 27.94 | 27.99 | 10,733,098 | -0.34(-1.20%) |
Apr 05, 2006 | 28.36 | 28.52 | 28.28 | 28.33 | 10,055,694 | +0.07(+0.23%) |
Apr 04, 2006 | 27.99 | 28.37 | 27.94 | 28.27 | 9,492,695 | +0.11(+0.40%) |