Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.08 | 21.38 | 20.06 | 20.16 | 5,167,434 | -0.72(-3.43%) |
Jul 30, 2007 | 20.79 | 21.03 | 20.61 | 20.88 | 5,304,910 | +0.15(+0.71%) |
Jul 27, 2007 | 20.71 | 21.51 | 20.55 | 20.73 | 5,710,052 | -0.24(-1.14%) |
Jul 26, 2007 | 21.24 | 21.40 | 20.41 | 20.97 | 8,383,552 | -0.69(-3.18%) |
Jul 25, 2007 | 21.96 | 22.51 | 21.17 | 21.66 | 5,367,992 | -0.06(-0.25%) |
Jul 24, 2007 | 22.42 | 22.42 | 21.61 | 21.72 | 7,400,118 | -1.04(-4.57%) |
Jul 23, 2007 | 23.26 | 23.29 | 22.53 | 22.76 | 5,866,888 | -0.48(-2.06%) |
Jul 20, 2007 | 23.52 | 23.64 | 22.82 | 23.23 | 3,926,558 | -0.49(-2.05%) |
Jul 19, 2007 | 23.76 | 23.91 | 23.54 | 23.72 | 3,173,483 | +0.15(+0.62%) |
Jul 18, 2007 | 23.86 | 24.18 | 23.17 | 23.57 | 4,365,960 | -0.52(-2.17%) |
Jul 17, 2007 | 24.55 | 24.61 | 24.01 | 24.10 | 2,827,092 | -0.32(-1.32%) |
Jul 16, 2007 | 24.09 | 24.77 | 24.09 | 24.42 | 4,160,507 | +0.11(+0.45%) |
Jul 13, 2007 | 23.37 | 24.50 | 23.37 | 24.31 | 5,610,797 | +0.88(+3.77%) |
Jul 12, 2007 | 23.20 | 23.57 | 23.08 | 23.43 | 2,367,468 | +0.23(+0.99%) |
Jul 11, 2007 | 23.18 | 23.58 | 22.91 | 23.20 | 5,241,610 | -0.03(-0.12%) |
Jul 10, 2007 | 23.55 | 23.57 | 23.12 | 23.22 | 4,817,766 | -0.46(-1.94%) |
Jul 09, 2007 | 24.05 | 24.25 | 23.64 | 23.68 | 3,366,966 | -0.40(-1.64%) |
Jul 06, 2007 | 23.40 | 24.26 | 23.16 | 24.08 | 5,852,036 | +0.68(+2.91%) |
Jul 05, 2007 | 23.22 | 23.50 | 22.99 | 23.40 | 4,101,426 | +0.39(+1.68%) |
Jul 03, 2007 | 22.93 | 23.23 | 22.84 | 23.01 | 2,873,549 | +0.24(+1.05%) |
Jul 02, 2007 | 22.74 | 22.92 | 22.52 | 22.77 | 4,268,018 | -0.19(-0.84%) |
Jun 29, 2007 | 23.19 | 23.30 | 22.75 | 22.97 | 3,523,520 | -0.22(-0.95%) |
Jun 28, 2007 | 23.22 | 23.57 | 23.05 | 23.19 | 2,875,432 | -0.26(-1.10%) |
Jun 27, 2007 | 23.00 | 23.47 | 22.80 | 23.45 | 5,631,606 | +0.44(+1.92%) |
Jun 26, 2007 | 23.22 | 23.93 | 22.90 | 23.00 | 5,882,077 | -0.50(-2.11%) |
Jun 25, 2007 | 23.91 | 24.21 | 23.38 | 23.50 | 5,082,943 | -0.40(-1.69%) |
Jun 22, 2007 | 24.27 | 24.35 | 23.83 | 23.91 | 3,765,436 | -0.53(-2.18%) |
Jun 21, 2007 | 24.19 | 24.51 | 23.97 | 24.44 | 2,718,101 | +0.14(+0.57%) |
Jun 20, 2007 | 24.80 | 24.92 | 24.30 | 24.30 | 3,023,391 | -0.49(-1.97%) |
Jun 19, 2007 | 24.50 | 24.92 | 24.25 | 24.79 | 4,454,275 | +0.27(+1.09%) |
Jun 18, 2007 | 25.12 | 25.24 | 24.42 | 24.52 | 4,594,253 | -0.51(-2.02%) |
Jun 15, 2007 | 25.19 | 25.49 | 24.98 | 25.03 | 2,651,530 | +0.11(+0.44%) |
Jun 14, 2007 | 25.21 | 25.28 | 24.80 | 24.92 | 2,832,077 | -0.23(-0.91%) |
Jun 13, 2007 | 25.01 | 25.19 | 24.70 | 25.15 | 3,529,247 | +0.32(+1.30%) |
Jun 12, 2007 | 25.12 | 25.26 | 24.76 | 24.82 | 4,186,175 | -0.54(-2.14%) |
Jun 11, 2007 | 25.76 | 25.88 | 25.13 | 25.37 | 2,801,776 | -0.51(-1.99%) |
Jun 08, 2007 | 25.27 | 25.96 | 24.92 | 25.88 | 3,753,398 | +0.71(+2.81%) |
Jun 07, 2007 | 26.00 | 26.47 | 25.12 | 25.17 | 5,207,897 | -0.99(-3.79%) |
Jun 06, 2007 | 26.41 | 26.48 | 26.07 | 26.17 | 2,692,425 | -0.40(-1.49%) |
Jun 05, 2007 | 26.61 | 26.80 | 26.31 | 26.56 | 3,082,725 | -0.14(-0.52%) |
Jun 04, 2007 | 26.36 | 26.76 | 26.19 | 26.70 | 3,407,774 | +0.26(+0.97%) |
Jun 01, 2007 | 27.00 | 27.11 | 26.34 | 26.44 | 3,882,619 | -0.52(-1.94%) |
May 31, 2007 | 27.42 | 27.58 | 26.77 | 26.97 | 4,847,663 | -0.47(-1.71%) |
May 30, 2007 | 27.22 | 27.46 | 26.99 | 27.44 | 3,193,670 | -0.04(-0.13%) |
May 29, 2007 | 27.55 | 27.90 | 27.33 | 27.47 | 2,145,892 | -0.07(-0.27%) |
May 25, 2007 | 27.76 | 28.18 | 27.24 | 27.55 | 3,318,356 | -0.10(-0.37%) |
May 24, 2007 | 27.12 | 28.64 | 27.17 | 27.65 | 6,668,788 | +0.28(+1.01%) |
May 23, 2007 | 28.39 | 28.41 | 27.25 | 27.37 | 3,785,632 | -0.40(-1.42%) |
May 22, 2007 | 26.48 | 27.81 | 26.03 | 27.77 | 4,844,122 | +1.28(+4.82%) |
May 21, 2007 | 26.21 | 26.81 | 26.18 | 26.49 | 2,668,280 | +0.24(+0.91%) |
May 18, 2007 | 26.48 | 27.07 | 26.06 | 26.25 | 1,970,239 | -0.09(-0.35%) |
May 17, 2007 | 25.91 | 26.52 | 25.85 | 26.34 | 2,655,554 | +0.43(+1.67%) |
May 16, 2007 | 25.78 | 25.96 | 25.44 | 25.91 | 1,984,814 | +0.17(+0.64%) |
May 15, 2007 | 25.68 | 26.01 | 25.39 | 25.74 | 3,489,567 | +0.06(+0.25%) |
May 14, 2007 | 26.02 | 26.02 | 25.45 | 25.68 | 2,652,665 | -0.22(-0.85%) |
May 11, 2007 | 26.22 | 26.42 | 25.76 | 25.90 | 2,067,691 | -0.08(-0.32%) |
May 10, 2007 | 26.47 | 26.54 | 25.85 | 25.98 | 2,983,257 | -0.73(-2.72%) |
May 09, 2007 | 26.43 | 26.89 | 26.35 | 26.71 | 3,831,776 | -0.15(-0.55%) |
May 08, 2007 | 26.48 | 27.01 | 26.20 | 26.86 | 2,644,841 | +0.25(+0.93%) |
May 07, 2007 | 27.09 | 27.38 | 26.55 | 26.61 | 3,144,335 | -0.52(-1.93%) |
May 04, 2007 | 27.67 | 27.68 | 27.05 | 27.13 | 2,731,797 | -0.40(-1.44%) |
May 03, 2007 | 27.57 | 27.89 | 27.36 | 27.53 | 2,711,885 | +0.13(+0.47%) |
May 02, 2007 | 27.19 | 27.75 | 27.19 | 27.40 | 2,684,268 | +0.14(+0.51%) |
May 01, 2007 | 27.31 | 27.56 | 26.52 | 27.26 | 4,729,951 | -0.12(-0.44%) |
Apr 30, 2007 | 28.04 | 28.12 | 27.34 | 27.38 | 3,392,749 | -0.39(-1.39%) |
Apr 27, 2007 | 27.93 | 28.00 | 27.47 | 27.77 | 3,489,788 | -0.36(-1.28%) |
Apr 26, 2007 | 26.70 | 28.28 | 26.70 | 28.13 | 4,189,222 | +0.95(+3.48%) |
Apr 25, 2007 | 27.14 | 27.36 | 26.79 | 27.18 | 3,280,289 | +0.12(+0.44%) |
Apr 24, 2007 | 26.86 | 27.15 | 26.26 | 27.06 | 4,793,844 | +0.24(+0.89%) |
Apr 23, 2007 | 27.29 | 27.29 | 26.60 | 26.82 | 2,501,127 | -0.41(-1.52%) |
Apr 20, 2007 | 27.31 | 27.51 | 26.86 | 27.23 | 3,472,473 | +0.37(+1.37%) |
Apr 19, 2007 | 26.74 | 27.52 | 26.61 | 26.87 | 4,651,865 | -0.10(-0.37%) |
Apr 18, 2007 | 26.42 | 27.24 | 26.11 | 26.97 | 5,237,129 | +0.50(+1.88%) |
Apr 17, 2007 | 26.51 | 26.56 | 26.15 | 26.47 | 4,182,803 | +0.54(+2.09%) |
Apr 16, 2007 | 25.58 | 26.14 | 25.47 | 25.93 | 3,259,091 | +0.42(+1.66%) |
Apr 13, 2007 | 25.73 | 25.74 | 25.24 | 25.50 | 2,630,317 | -0.06(-0.22%) |
Apr 12, 2007 | 25.04 | 25.62 | 24.80 | 25.56 | 3,521,090 | +0.38(+1.50%) |
Apr 11, 2007 | 25.43 | 25.48 | 25.06 | 25.18 | 4,167,196 | -0.33(-1.30%) |
Apr 10, 2007 | 25.87 | 25.92 | 25.39 | 25.51 | 3,671,766 | -0.38(-1.46%) |
Apr 09, 2007 | 25.74 | 26.02 | 25.56 | 25.89 | 3,008,529 | +0.16(+0.61%) |
Apr 05, 2007 | 25.26 | 25.86 | 25.16 | 25.73 | 4,941,207 | +0.41(+1.63%) |
Apr 04, 2007 | 25.39 | 25.54 | 25.10 | 25.32 | 2,721,247 | -0.17(-0.69%) |
Apr 03, 2007 | 25.08 | 25.75 | 24.99 | 25.50 | 4,461,345 | +0.51(+2.02%) |
Apr 02, 2007 | 25.19 | 25.69 | 24.83 | 24.99 | 3,356,314 | -0.18(-0.73%) |
Mar 30, 2007 | 25.62 | 25.76 | 24.92 | 25.17 | 4,445,792 | -0.29(-1.16%) |
Mar 29, 2007 | 25.78 | 25.81 | 25.26 | 25.47 | 3,368,033 | -0.11(-0.43%) |
Mar 28, 2007 | 25.75 | 25.89 | 25.40 | 25.58 | 5,384,742 | -0.53(-2.04%) |
Mar 27, 2007 | 26.16 | 26.24 | 25.74 | 26.11 | 4,082,341 | -0.41(-1.56%) |
Mar 26, 2007 | 27.05 | 27.10 | 26.23 | 26.53 | 4,170,097 | -0.49(-1.80%) |
Mar 23, 2007 | 27.13 | 27.78 | 26.76 | 27.01 | 4,852,239 | -0.05(-0.17%) |
Mar 22, 2007 | 0.2023 | 27.94 | 26.92 | 27.06 | 4,724,075 | -0.17(-0.61%) |
Mar 21, 2007 | 26.25 | 27.22 | 26.16 | 27.22 | 5,828,168 | +0.96(+3.64%) |
Mar 20, 2007 | 26.63 | 26.88 | 25.99 | 26.27 | 4,917,823 | -0.21(-0.80%) |
Mar 19, 2007 | 26.26 | 26.74 | 26.20 | 26.48 | 3,764,566 | +0.37(+1.41%) |
Mar 16, 2007 | 26.42 | 26.92 | 26.03 | 26.11 | 3,465,168 | -0.39(-1.46%) |
Mar 15, 2007 | 26.07 | 26.76 | 26.00 | 26.50 | 5,112,182 | +0.45(+1.73%) |
Mar 14, 2007 | 25.28 | 26.30 | 24.84 | 26.05 | 6,699,359 | +0.91(+3.62%) |
Mar 13, 2007 | 25.75 | 25.70 | 24.73 | 25.14 | 7,954,809 | -0.62(-2.39%) |
Mar 12, 2007 | 25.85 | 26.57 | 25.48 | 25.75 | 6,283,994 | -0.77(-2.91%) |
Mar 09, 2007 | 27.20 | 27.22 | 26.19 | 26.53 | 4,633,952 | -0.54(-2.00%) |
Mar 08, 2007 | 27.08 | 27.35 | 26.96 | 27.07 | 3,552,848 | +0.18(+0.68%) |
Mar 07, 2007 | 26.89 | 27.42 | 26.54 | 26.88 | 5,666,220 | +0.40(+1.53%) |
Mar 06, 2007 | 26.50 | 26.82 | 26.23 | 26.48 | 4,888,892 | +0.51(+1.95%) |
Mar 05, 2007 | 26.60 | 26.89 | 25.95 | 25.97 | 5,367,449 | -1.13(-4.17%) |
Mar 02, 2007 | 27.24 | 27.85 | 26.99 | 27.10 | 3,927,537 | -0.34(-1.24%) |
Mar 01, 2007 | 27.03 | 27.80 | 26.12 | 27.45 | 6,108,484 | -0.01(-0.03%) |
Feb 28, 2007 | 27.94 | 28.12 | 27.19 | 27.45 | 6,376,333 | -0.66(-2.35%) |
Feb 27, 2007 | 28.43 | 28.58 | 27.58 | 28.12 | 5,150,902 | -0.99(-3.41%) |
Feb 26, 2007 | 29.17 | 29.42 | 28.88 | 29.11 | 2,055,606 | +0.06(+0.19%) |
Feb 23, 2007 | 29.14 | 29.39 | 28.87 | 29.05 | 6,093,985 | -0.30(-1.03%) |
Feb 22, 2007 | 30.83 | 30.83 | 29.12 | 29.36 | 5,858,296 | -0.86(-2.83%) |
Feb 21, 2007 | 29.88 | 30.28 | 29.52 | 30.21 | 2,125,009 | -0.03(-0.09%) |
Feb 20, 2007 | 30.34 | 30.71 | 30.21 | 30.24 | 2,055,074 | -0.18(-0.60%) |
Feb 16, 2007 | 30.53 | 30.64 | 29.93 | 30.42 | 2,498,175 | -0.21(-0.69%) |
Feb 15, 2007 | 30.62 | 31.08 | 30.30 | 30.64 | 5,465,988 | +0.83(+2.78%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.43 | 29.81 | 2,321,197 | +0.29(+0.97%) |
Feb 13, 2007 | 29.55 | 29.88 | 29.28 | 29.52 | 3,177,687 | +0.20(+0.69%) |
Feb 12, 2007 | 29.52 | 29.87 | 29.15 | 29.32 | 3,612,088 | -0.41(-1.39%) |
Feb 09, 2007 | 30.53 | 30.75 | 29.51 | 29.73 | 6,008,497 | -0.97(-3.14%) |
Feb 08, 2007 | 30.58 | 30.89 | 29.95 | 30.70 | 5,281,526 | -0.96(-3.02%) |
Feb 07, 2007 | 32.14 | 32.40 | 31.47 | 31.66 | 2,716,244 | -0.39(-1.21%) |
Feb 06, 2007 | 31.72 | 32.29 | 31.58 | 32.04 | 2,703,736 | +0.11(+0.35%) |
Feb 05, 2007 | 32.50 | 32.58 | 31.61 | 31.93 | 2,609,330 | -0.57(-1.75%) |
Feb 02, 2007 | 31.50 | 32.77 | 31.40 | 32.50 | 5,117,076 | +1.12(+3.57%) |
Feb 01, 2007 | 31.40 | 31.90 | 31.21 | 31.38 | 3,361,317 | +0.28(+0.89%) |
Jan 31, 2007 | 29.88 | 31.30 | 29.83 | 31.10 | 4,357,150 | +1.29(+4.32%) |
Jan 30, 2007 | 29.98 | 30.17 | 29.73 | 29.82 | 1,511,478 | +0.00(+0.00%) |
Jan 29, 2007 | 29.92 | 30.35 | 29.64 | 29.82 | 1,936,849 | +0.00(+0.00%) |
Jan 26, 2007 | 30.31 | 30.52 | 29.65 | 29.82 | 3,598,529 | -0.27(-0.89%) |
Jan 25, 2007 | 31.35 | 31.35 | 29.92 | 30.08 | 5,429,335 | -1.35(-4.30%) |
Jan 24, 2007 | 30.89 | 31.66 | 30.50 | 31.44 | 3,855,644 | +0.51(+1.63%) |
Jan 23, 2007 | 30.31 | 31.59 | 30.05 | 30.93 | 6,861,633 | +1.22(+4.12%) |
Jan 22, 2007 | 30.04 | 30.12 | 29.37 | 29.71 | 3,501,621 | -0.10(-0.34%) |
Jan 19, 2007 | 29.30 | 29.98 | 28.91 | 29.81 | 3,673,901 | +0.69(+2.37%) |
Jan 18, 2007 | 29.29 | 29.42 | 29.01 | 29.12 | 2,290,546 | -0.01(-0.03%) |
Jan 17, 2007 | 29.04 | 29.52 | 28.98 | 29.13 | 3,754,930 | +0.32(+1.12%) |
Jan 16, 2007 | 29.08 | 29.29 | 28.42 | 28.81 | 2,959,873 | -0.28(-0.95%) |
Jan 12, 2007 | 29.10 | 29.38 | 29.01 | 29.08 | 2,145,456 | -0.02(-0.06%) |
Jan 11, 2007 | 28.69 | 29.21 | 28.53 | 29.10 | 3,554,154 | +0.59(+2.06%) |
Jan 10, 2007 | 28.24 | 28.70 | 28.02 | 28.51 | 2,223,331 | +0.16(+0.55%) |
Jan 09, 2007 | 28.03 | 28.49 | 27.95 | 28.36 | 2,550,925 | +0.40(+1.45%) |
Jan 08, 2007 | 28.44 | 28.56 | 27.85 | 27.95 | 3,537,839 | -0.61(-2.12%) |
Jan 05, 2007 | 28.30 | 28.77 | 28.18 | 28.56 | 2,289,459 | +0.04(+0.13%) |
Jan 04, 2007 | 29.10 | 29.10 | 28.17 | 28.52 | 3,564,704 | -0.39(-1.34%) |
Jan 03, 2007 | 29.38 | 29.64 | 28.48 | 28.91 | 4,940,445 | -0.73(-2.45%) |
Dec 29, 2006 | 29.48 | 29.89 | 29.41 | 29.63 | 1,594,029 | +0.12(+0.41%) |
Dec 28, 2006 | 29.75 | 30.05 | 29.27 | 29.51 | 1,791,433 | -0.17(-0.59%) |
Dec 27, 2006 | 29.42 | 29.85 | 29.33 | 29.69 | 1,962,300 | +0.55(+1.89%) |
Dec 26, 2006 | 29.05 | 29.23 | 28.88 | 29.14 | 1,107,206 | +0.10(+0.35%) |
Dec 22, 2006 | 29.24 | 29.33 | 28.88 | 29.04 | 1,294,169 | -0.29(-0.97%) |
Dec 21, 2006 | 29.41 | 29.42 | 29.09 | 29.32 | 1,831,023 | +0.06(+0.22%) |
Dec 20, 2006 | 29.05 | 29.51 | 29.05 | 29.26 | 1,785,016 | +0.11(+0.38%) |
Dec 19, 2006 | 29.33 | 29.33 | 28.87 | 29.15 | 3,328,144 | -0.53(-1.80%) |
Dec 18, 2006 | 30.01 | 30.01 | 29.46 | 29.68 | 2,193,095 | -0.11(-0.37%) |
Dec 15, 2006 | 30.05 | 30.11 | 29.65 | 29.79 | 3,320,422 | +0.09(+0.31%) |
Dec 14, 2006 | 29.35 | 30.07 | 29.01 | 29.70 | 4,845,495 | +0.45(+1.54%) |
Dec 13, 2006 | 28.82 | 29.61 | 28.80 | 29.25 | 4,660,055 | +0.52(+1.82%) |
Dec 12, 2006 | 29.10 | 29.13 | 28.53 | 28.72 | 2,636,412 | -0.34(-1.17%) |
Dec 11, 2006 | 28.77 | 29.32 | 28.64 | 29.06 | 2,892,223 | +0.29(+0.99%) |
Dec 08, 2006 | 29.27 | 29.56 | 28.57 | 28.78 | 6,727,420 | -0.50(-1.70%) |
Dec 07, 2006 | 29.97 | 29.97 | 29.09 | 29.27 | 6,637,799 | -1.08(-3.54%) |
Dec 06, 2006 | 30.46 | 30.87 | 30.18 | 30.35 | 6,849,669 | +0.13(+0.43%) |
Dec 05, 2006 | 28.97 | 30.74 | 28.97 | 30.22 | 10,956,665 | +0.88(+3.01%) |
Dec 04, 2006 | 29.59 | 29.64 | 29.08 | 29.34 | 3,174,245 | -0.23(-0.78%) |
Dec 01, 2006 | 29.28 | 30.04 | 29.17 | 29.57 | 5,815,769 | -0.04(-0.12%) |
Nov 30, 2006 | 29.27 | 29.92 | 28.67 | 29.61 | 7,257,095 | +1.20(+4.21%) |
Nov 29, 2006 | 28.11 | 28.55 | 27.60 | 28.41 | 3,447,892 | +0.55(+1.98%) |
Nov 28, 2006 | 27.77 | 28.17 | 27.45 | 27.86 | 3,824,647 | +0.08(+0.30%) |
Nov 27, 2006 | 28.51 | 28.62 | 27.67 | 27.78 | 3,636,378 | -0.71(-2.49%) |
Nov 24, 2006 | 28.23 | 29.15 | 28.00 | 28.48 | 2,806,735 | +0.07(+0.26%) |
Nov 22, 2006 | 27.75 | 28.51 | 27.60 | 28.41 | 5,602,703 | +0.98(+3.59%) |
Nov 21, 2006 | 27.22 | 27.56 | 27.13 | 27.43 | 2,266,727 | +0.17(+0.61%) |
Nov 20, 2006 | 27.36 | 27.73 | 26.99 | 27.26 | 4,375,531 | -0.22(-0.80%) |
Nov 17, 2006 | 27.12 | 27.67 | 26.76 | 27.48 | 4,446,988 | +0.17(+0.61%) |
Nov 16, 2006 | 26.68 | 27.75 | 26.63 | 27.32 | 7,616,121 | +0.84(+3.16%) |
Nov 15, 2006 | 26.47 | 26.86 | 26.08 | 26.48 | 4,570,325 | +0.17(+0.63%) |
Nov 14, 2006 | 25.84 | 26.43 | 25.34 | 26.31 | 6,068,208 | +1.21(+4.83%) |
Nov 13, 2006 | 25.15 | 25.62 | 24.91 | 25.10 | 2,507,637 | -0.10(-0.40%) |
Nov 10, 2006 | 24.73 | 25.39 | 24.64 | 25.20 | 3,952,008 | +0.54(+2.20%) |
Nov 09, 2006 | 25.15 | 25.22 | 24.62 | 24.66 | 5,190,818 | -0.63(-2.47%) |
Nov 08, 2006 | 25.48 | 25.74 | 25.06 | 25.28 | 6,092,136 | -0.50(-1.93%) |
Nov 07, 2006 | 25.38 | 25.96 | 25.16 | 25.78 | 7,093,298 | -0.01(-0.04%) |
Nov 06, 2006 | 26.11 | 26.25 | 25.73 | 25.79 | 2,694,165 | -0.17(-0.64%) |
Nov 03, 2006 | 26.30 | 26.39 | 25.84 | 25.96 | 2,857,527 | -0.40(-1.53%) |
Nov 02, 2006 | 26.30 | 26.85 | 26.09 | 26.36 | 2,879,606 | -0.07(-0.28%) |
Nov 01, 2006 | 26.85 | 27.04 | 26.17 | 26.43 | 2,942,906 | -0.15(-0.55%) |
Oct 31, 2006 | 26.81 | 27.09 | 26.45 | 26.58 | 2,868,295 | -0.21(-0.79%) |
Oct 30, 2006 | 27.10 | 27.49 | 26.65 | 26.79 | 3,503,361 | -0.47(-1.72%) |
Oct 27, 2006 | 28.02 | 28.17 | 27.19 | 27.26 | 3,378,284 | -0.78(-2.79%) |
Oct 26, 2006 | 27.99 | 28.41 | 27.56 | 28.04 | 3,482,914 | +0.06(+0.20%) |
Oct 25, 2006 | 27.22 | 28.12 | 26.96 | 27.99 | 3,942,981 | +0.77(+2.84%) |
Oct 24, 2006 | 26.73 | 27.24 | 26.66 | 27.22 | 2,456,192 | +0.40(+1.51%) |
Oct 23, 2006 | 26.82 | 27.03 | 26.64 | 26.81 | 3,292,361 | -0.06(-0.21%) |
Oct 20, 2006 | 27.22 | 27.22 | 26.67 | 26.87 | 2,062,470 | -0.17(-0.65%) |
Oct 19, 2006 | 26.89 | 27.27 | 26.49 | 27.04 | 2,993,046 | +0.48(+1.80%) |
Oct 18, 2006 | 27.03 | 27.22 | 26.55 | 26.56 | 2,547,988 | -0.09(-0.34%) |
Oct 17, 2006 | 26.94 | 27.00 | 26.39 | 26.65 | 5,059,867 | -0.45(-1.66%) |
Oct 16, 2006 | 27.25 | 27.55 | 26.93 | 27.10 | 3,665,309 | -0.07(-0.27%) |
Oct 13, 2006 | 27.77 | 27.95 | 26.99 | 27.18 | 4,680,067 | -1.13(-3.99%) |
Oct 12, 2006 | 27.80 | 28.39 | 27.77 | 28.31 | 3,162,172 | +0.85(+3.08%) |
Oct 11, 2006 | 27.62 | 28.04 | 27.08 | 27.46 | 4,155,939 | -0.39(-1.39%) |
Oct 10, 2006 | 26.99 | 28.11 | 26.99 | 27.85 | 7,666,914 | +1.36(+5.14%) |
Oct 09, 2006 | 25.88 | 26.87 | 25.75 | 26.49 | 3,310,960 | +0.51(+1.95%) |
Oct 06, 2006 | 26.32 | 26.16 | 25.65 | 25.98 | 2,289,785 | -0.34(-1.29%) |
Oct 05, 2006 | 26.53 | 26.71 | 25.87 | 26.32 | 1,864,631 | -0.13(-0.49%) |
Oct 04, 2006 | 25.74 | 26.67 | 25.71 | 26.45 | 2,780,414 | +0.54(+2.09%) |
Oct 03, 2006 | 25.81 | 26.19 | 25.52 | 25.91 | 2,454,996 | -0.11(-0.42%) |
Oct 02, 2006 | 25.76 | 26.47 | 25.45 | 26.02 | 3,236,783 | +0.20(+0.78%) |
Sep 29, 2006 | 26.36 | 26.49 | 25.78 | 25.82 | 2,413,339 | -0.40(-1.54%) |
Sep 28, 2006 | 26.20 | 26.48 | 25.74 | 26.22 | 2,747,350 | +0.05(+0.18%) |
Sep 27, 2006 | 26.57 | 27.35 | 25.86 | 26.18 | 6,062,117 | -0.35(-1.32%) |
Sep 26, 2006 | 25.93 | 26.89 | 25.80 | 26.53 | 5,756,276 | +0.35(+1.33%) |
Sep 25, 2006 | 25.66 | 26.34 | 25.32 | 26.18 | 4,289,608 | +0.61(+2.37%) |
Sep 22, 2006 | 24.81 | 25.82 | 24.64 | 25.57 | 3,422,985 | +0.60(+2.39%) |
Sep 21, 2006 | 24.98 | 25.76 | 24.71 | 24.97 | 3,779,075 | -0.09(-0.37%) |
Sep 20, 2006 | 25.33 | 25.61 | 24.87 | 25.06 | 4,750,002 | -0.15(-0.58%) |
Sep 19, 2006 | 25.56 | 26.03 | 24.84 | 25.21 | 6,490,426 | -0.68(-2.63%) |
Sep 18, 2006 | 26.35 | 26.62 | 25.58 | 25.89 | 4,876,819 | +0.06(+0.25%) |
Sep 15, 2006 | 25.71 | 26.62 | 25.57 | 25.83 | 6,790,502 | +0.56(+2.22%) |
Sep 14, 2006 | 25.28 | 25.46 | 24.77 | 25.27 | 2,782,372 | -0.02(-0.07%) |
Sep 13, 2006 | 25.52 | 25.74 | 25.15 | 25.28 | 4,043,804 | -0.18(-0.72%) |
Sep 12, 2006 | 24.38 | 25.81 | 24.32 | 25.47 | 5,843,504 | +0.99(+4.06%) |
Sep 11, 2006 | 23.81 | 25.01 | 23.45 | 24.48 | 3,930,038 | +0.47(+1.95%) |
Sep 08, 2006 | 23.54 | 24.30 | 23.46 | 24.01 | 2,680,244 | +0.20(+0.85%) |
Sep 07, 2006 | 23.17 | 24.39 | 22.76 | 23.80 | 6,048,739 | +0.27(+1.13%) |
Sep 06, 2006 | 23.95 | 24.13 | 23.36 | 23.54 | 3,633,333 | -0.63(-2.62%) |
Sep 05, 2006 | 24.18 | 24.41 | 24.00 | 24.17 | 2,018,313 | -0.17(-0.72%) |
Sep 01, 2006 | 24.39 | 24.49 | 23.81 | 24.35 | 1,640,144 | +0.06(+0.23%) |
Aug 31, 2006 | 24.16 | 24.57 | 23.85 | 24.29 | 1,971,871 | +0.16(+0.65%) |
Aug 30, 2006 | 24.27 | 24.29 | 23.79 | 24.14 | 1,769,572 | -0.07(-0.30%) |
Aug 29, 2006 | 24.19 | 24.34 | 23.68 | 24.21 | 3,189,689 | +0.02(+0.08%) |
Aug 28, 2006 | 24.10 | 24.45 | 23.99 | 24.19 | 3,453,222 | +0.30(+1.27%) |
Aug 25, 2006 | 23.26 | 23.93 | 23.02 | 23.89 | 4,670,496 | +0.51(+2.20%) |
Aug 24, 2006 | 22.71 | 23.53 | 22.29 | 23.37 | 5,202,455 | +0.80(+3.54%) |
Aug 23, 2006 | 22.99 | 23.10 | 22.24 | 22.57 | 5,193,863 | -0.60(-2.58%) |
Aug 22, 2006 | 23.26 | 23.86 | 22.77 | 23.17 | 8,720,935 | +0.40(+1.74%) |
Aug 21, 2006 | 23.49 | 23.49 | 22.69 | 22.77 | 2,765,079 | -0.94(-3.95%) |
Aug 18, 2006 | 23.46 | 23.78 | 23.04 | 23.71 | 2,272,927 | +0.17(+0.70%) |
Aug 17, 2006 | 23.44 | 24.23 | 23.26 | 23.55 | 4,118,198 | +0.11(+0.47%) |
Aug 16, 2006 | 22.77 | 23.59 | 22.74 | 23.44 | 4,851,912 | +0.88(+3.91%) |
Aug 15, 2006 | 22.60 | 22.89 | 21.97 | 22.55 | 5,164,497 | +0.53(+2.42%) |
Aug 14, 2006 | 22.66 | 22.80 | 21.90 | 22.02 | 3,120,407 | -0.43(-1.92%) |
Aug 11, 2006 | 22.99 | 23.04 | 22.39 | 22.45 | 2,487,190 | -0.66(-2.86%) |
Aug 10, 2006 | 22.70 | 23.33 | 22.57 | 23.11 | 3,616,148 | +0.24(+1.05%) |
Aug 09, 2006 | 23.60 | 23.91 | 22.55 | 22.88 | 9,310,648 | -1.56(-6.40%) |
Aug 08, 2006 | 25.78 | 26.19 | 24.34 | 24.44 | 5,799,455 | -1.23(-4.80%) |
Aug 07, 2006 | 24.96 | 25.93 | 24.69 | 25.67 | 3,516,195 | +0.57(+2.27%) |
Aug 04, 2006 | 25.02 | 26.11 | 24.45 | 25.10 | 6,061,356 | +0.17(+0.70%) |
Aug 03, 2006 | 23.55 | 25.16 | 23.41 | 24.93 | 4,491,690 | +1.07(+4.47%) |
Aug 02, 2006 | 23.74 | 24.15 | 23.58 | 23.86 | 2,784,003 | +0.20(+0.85%) |