Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.16 | 25.85 | 25.10 | 25.46 | 5,979,474 | +0.36(+1.43%) |
Apr 27, 2007 | 25.04 | 25.23 | 24.96 | 25.10 | 3,303,469 | -0.03(-0.12%) |
Apr 26, 2007 | 24.80 | 25.20 | 24.41 | 25.13 | 6,555,217 | +0.37(+1.51%) |
Apr 25, 2007 | 23.70 | 24.81 | 23.52 | 24.76 | 4,950,227 | +1.12(+4.74%) |
Apr 24, 2007 | 23.89 | 24.07 | 23.38 | 23.64 | 3,948,443 | -0.33(-1.37%) |
Apr 23, 2007 | 23.74 | 24.05 | 23.56 | 23.96 | 4,405,527 | +0.39(+1.65%) |
Apr 20, 2007 | 23.46 | 23.77 | 23.32 | 23.58 | 3,849,191 | +0.24(+1.02%) |
Apr 19, 2007 | 23.25 | 23.65 | 22.92 | 23.34 | 5,583,346 | -0.15(-0.64%) |
Apr 18, 2007 | 22.68 | 23.49 | 22.41 | 23.49 | 8,249,436 | +0.63(+2.74%) |
Apr 17, 2007 | 23.90 | 24.32 | 22.77 | 22.86 | 21,327,252 | -2.33(-9.25%) |
Apr 16, 2007 | 24.46 | 25.25 | 24.40 | 25.19 | 4,938,112 | +0.90(+3.69%) |
Apr 13, 2007 | 24.31 | 24.40 | 23.99 | 24.29 | 1,772,624 | +0.12(+0.49%) |
Apr 12, 2007 | 24.07 | 24.31 | 23.95 | 24.17 | 3,367,855 | -0.04(-0.18%) |
Apr 11, 2007 | 24.01 | 24.26 | 23.68 | 24.22 | 6,368,850 | +0.90(+3.84%) |
Apr 10, 2007 | 22.99 | 23.32 | 22.80 | 23.32 | 6,524,995 | +0.46(+2.02%) |
Apr 09, 2007 | 22.83 | 22.95 | 22.69 | 22.86 | 3,040,135 | +0.07(+0.33%) |
Apr 05, 2007 | 22.59 | 22.90 | 22.38 | 22.78 | 3,639,160 | +0.09(+0.39%) |
Apr 04, 2007 | 22.41 | 22.80 | 22.37 | 22.69 | 4,141,063 | +0.22(+1.00%) |
Apr 03, 2007 | 22.31 | 22.50 | 21.95 | 22.47 | 4,874,613 | +0.52(+2.38%) |
Apr 02, 2007 | 22.32 | 22.35 | 21.90 | 21.95 | 5,589,380 | -0.27(-1.21%) |
Mar 30, 2007 | 22.62 | 22.71 | 22.10 | 22.22 | 6,368,146 | -0.12(-0.53%) |
Mar 29, 2007 | 22.92 | 23.04 | 22.31 | 22.34 | 4,367,771 | -0.43(-1.90%) |
Mar 28, 2007 | 23.13 | 23.19 | 22.64 | 22.77 | 3,689,152 | -0.42(-1.80%) |
Mar 27, 2007 | 23.58 | 23.64 | 23.14 | 23.19 | 3,645,324 | -0.49(-2.08%) |
Mar 26, 2007 | 23.96 | 24.04 | 23.28 | 23.68 | 2,690,146 | -0.13(-0.56%) |
Mar 23, 2007 | 23.58 | 23.92 | 23.47 | 23.81 | 1,917,079 | +0.21(+0.89%) |
Mar 22, 2007 | 23.75 | 23.87 | 23.53 | 23.61 | 2,549,610 | -0.15(-0.63%) |
Mar 21, 2007 | 23.28 | 23.93 | 23.10 | 23.75 | 2,502,709 | +0.52(+2.25%) |
Mar 20, 2007 | 23.16 | 23.29 | 22.99 | 23.23 | 1,890,076 | +0.09(+0.39%) |
Mar 19, 2007 | 22.81 | 23.26 | 22.81 | 23.14 | 2,191,732 | +0.33(+1.44%) |
Mar 16, 2007 | 23.07 | 23.07 | 22.66 | 22.81 | 2,055,292 | -0.22(-0.97%) |
Mar 15, 2007 | 22.84 | 23.13 | 22.84 | 23.04 | 2,290,688 | +0.13(+0.59%) |
Mar 14, 2007 | 22.19 | 22.92 | 22.19 | 22.90 | 3,891,170 | +0.64(+2.88%) |
Mar 13, 2007 | 23.16 | 23.11 | 22.23 | 22.26 | 3,550,780 | -0.90(-3.87%) |
Mar 12, 2007 | 23.11 | 23.35 | 22.84 | 23.16 | 2,773,832 | -0.21(-0.89%) |
Mar 09, 2007 | 23.25 | 23.46 | 22.99 | 23.37 | 2,951,162 | -0.28(-1.20%) |
Mar 08, 2007 | 23.40 | 23.74 | 23.26 | 23.65 | 4,122,167 | +0.57(+2.46%) |
Mar 07, 2007 | 23.44 | 23.55 | 23.07 | 23.08 | 1,957,658 | -0.30(-1.28%) |
Mar 06, 2007 | 23.26 | 23.56 | 23.04 | 23.38 | 4,101,293 | +0.43(+1.87%) |
Mar 05, 2007 | 23.37 | 23.84 | 22.93 | 22.95 | 3,437,808 | -0.58(-2.46%) |
Mar 02, 2007 | 23.84 | 23.98 | 23.46 | 23.53 | 2,477,085 | -0.33(-1.38%) |
Mar 01, 2007 | 23.44 | 24.29 | 23.16 | 23.86 | 4,279,314 | -0.03(-0.12%) |
Feb 28, 2007 | 23.68 | 23.98 | 23.29 | 23.89 | 4,789,228 | +0.36(+1.52%) |
Feb 27, 2007 | 23.98 | 24.05 | 23.49 | 23.53 | 7,036,465 | -0.60(-2.48%) |
Feb 26, 2007 | 24.67 | 24.77 | 24.11 | 24.13 | 2,828,522 | -0.51(-2.06%) |
Feb 23, 2007 | 25.26 | 25.38 | 24.58 | 24.64 | 3,451,311 | -0.57(-2.25%) |
Feb 22, 2007 | 24.96 | 25.37 | 24.96 | 25.20 | 2,991,305 | +0.15(+0.60%) |
Feb 21, 2007 | 25.17 | 25.23 | 24.86 | 25.05 | 3,405,967 | -0.33(-1.29%) |
Feb 20, 2007 | 25.16 | 25.41 | 25.07 | 25.38 | 2,174,205 | +0.13(+0.53%) |
Feb 16, 2007 | 25.52 | 25.58 | 25.16 | 25.25 | 4,327,886 | -0.37(-1.46%) |
Feb 15, 2007 | 25.65 | 25.92 | 25.47 | 25.62 | 2,279,245 | -0.09(-0.35%) |
Feb 14, 2007 | 25.38 | 25.76 | 25.23 | 25.71 | 2,302,449 | +0.40(+1.59%) |
Feb 13, 2007 | 25.73 | 25.79 | 25.07 | 25.31 | 5,229,307 | -0.54(-2.08%) |
Feb 12, 2007 | 25.90 | 25.99 | 25.73 | 25.85 | 2,640,605 | -0.13(-0.52%) |
Feb 09, 2007 | 26.28 | 26.46 | 25.70 | 25.98 | 3,816,622 | -0.37(-1.42%) |
Feb 08, 2007 | 26.59 | 26.64 | 26.25 | 26.35 | 2,518,359 | -0.36(-1.34%) |
Feb 07, 2007 | 26.58 | 26.74 | 26.25 | 26.71 | 2,989,731 | +0.15(+0.56%) |
Feb 06, 2007 | 26.31 | 26.65 | 26.31 | 26.56 | 2,484,954 | +0.24(+0.91%) |
Feb 05, 2007 | 26.40 | 26.52 | 26.14 | 26.32 | 2,252,317 | -0.12(-0.45%) |
Feb 02, 2007 | 26.55 | 26.59 | 26.35 | 26.44 | 1,695,358 | +0.00(+0.00%) |
Feb 01, 2007 | 26.50 | 26.64 | 26.20 | 26.44 | 2,217,253 | +0.03(+0.11%) |
Jan 31, 2007 | 25.68 | 26.58 | 25.65 | 26.41 | 3,831,712 | +0.75(+2.91%) |
Jan 30, 2007 | 25.90 | 26.10 | 25.65 | 25.67 | 2,907,544 | -0.10(-0.41%) |
Jan 29, 2007 | 26.13 | 26.19 | 25.70 | 25.77 | 2,268,155 | -0.36(-1.37%) |
Jan 26, 2007 | 26.10 | 26.16 | 25.71 | 26.13 | 2,424,655 | +0.12(+0.46%) |
Jan 25, 2007 | 26.77 | 26.85 | 25.90 | 26.01 | 2,818,221 | -0.85(-3.17%) |
Jan 24, 2007 | 26.31 | 26.88 | 26.22 | 26.86 | 2,702,995 | +0.72(+2.74%) |
Jan 23, 2007 | 25.86 | 26.50 | 25.56 | 26.14 | 3,794,411 | +0.39(+1.51%) |
Jan 22, 2007 | 26.10 | 26.11 | 25.52 | 25.76 | 2,634,358 | -0.33(-1.26%) |
Jan 19, 2007 | 26.11 | 26.26 | 25.76 | 26.08 | 3,764,917 | -0.13(-0.51%) |
Jan 18, 2007 | 26.25 | 26.92 | 25.99 | 26.22 | 4,373,108 | -0.03(-0.11%) |
Jan 17, 2007 | 26.96 | 27.04 | 26.02 | 26.25 | 5,612,025 | -0.63(-2.33%) |
Jan 16, 2007 | 27.02 | 27.88 | 26.71 | 26.88 | 16,835,976 | +0.97(+3.75%) |
Jan 12, 2007 | 25.53 | 26.31 | 25.50 | 25.90 | 5,152,964 | +0.36(+1.40%) |
Jan 11, 2007 | 25.14 | 25.61 | 25.05 | 25.55 | 2,716,748 | +0.43(+1.72%) |
Jan 10, 2007 | 24.79 | 25.22 | 24.64 | 25.11 | 2,693,908 | +0.04(+0.18%) |
Jan 09, 2007 | 24.84 | 25.10 | 24.74 | 25.07 | 3,495,385 | +0.36(+1.45%) |
Jan 08, 2007 | 24.26 | 24.80 | 23.99 | 24.71 | 4,633,815 | +0.40(+1.66%) |
Jan 05, 2007 | 24.64 | 24.70 | 24.19 | 24.31 | 2,739,514 | -0.45(-1.81%) |
Jan 04, 2007 | 24.90 | 25.01 | 24.49 | 24.76 | 2,677,853 | -0.12(-0.48%) |
Jan 03, 2007 | 24.23 | 24.95 | 24.23 | 24.87 | 3,123,640 | +0.72(+2.97%) |
Dec 29, 2006 | 24.26 | 24.38 | 24.10 | 24.16 | 1,451,262 | -0.10(-0.43%) |
Dec 28, 2006 | 24.27 | 24.53 | 24.22 | 24.26 | 1,484,031 | -0.04(-0.18%) |
Dec 27, 2006 | 24.22 | 24.61 | 24.20 | 24.31 | 1,903,328 | +0.07(+0.31%) |
Dec 26, 2006 | 24.40 | 24.61 | 24.13 | 24.23 | 1,263,090 | -0.16(-0.67%) |
Dec 22, 2006 | 24.68 | 24.74 | 24.13 | 24.40 | 1,768,247 | -0.34(-1.39%) |
Dec 21, 2006 | 24.67 | 24.93 | 24.52 | 24.74 | 2,001,763 | +0.06(+0.24%) |
Dec 20, 2006 | 25.01 | 25.31 | 24.65 | 24.68 | 2,809,095 | -0.31(-1.25%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.93 | 24.99 | 1,854,909 | -0.22(-0.89%) |
Dec 18, 2006 | 25.26 | 25.46 | 24.95 | 25.22 | 2,609,543 | -0.06(-0.24%) |
Dec 15, 2006 | 25.40 | 25.53 | 24.92 | 25.28 | 3,575,127 | +0.07(+0.30%) |
Dec 14, 2006 | 25.34 | 25.52 | 25.16 | 25.20 | 2,444,001 | -0.12(-0.47%) |
Dec 13, 2006 | 25.62 | 25.68 | 25.10 | 25.32 | 2,977,543 | -0.16(-0.64%) |
Dec 12, 2006 | 25.62 | 25.65 | 25.28 | 25.49 | 2,930,373 | -0.15(-0.58%) |
Dec 11, 2006 | 26.04 | 26.13 | 25.46 | 25.64 | 2,650,406 | -0.33(-1.27%) |
Dec 08, 2006 | 25.68 | 26.07 | 25.62 | 25.96 | 3,558,641 | +0.19(+0.75%) |
Dec 07, 2006 | 25.67 | 26.05 | 25.53 | 25.77 | 4,141,875 | +0.13(+0.52%) |
Dec 06, 2006 | 25.35 | 25.76 | 25.08 | 25.64 | 3,473,662 | +0.12(+0.47%) |
Dec 05, 2006 | 25.13 | 25.55 | 24.70 | 25.52 | 7,896,820 | +0.31(+1.24%) |
Dec 04, 2006 | 25.35 | 25.35 | 24.83 | 25.20 | 5,873,792 | -0.22(-0.88%) |
Dec 01, 2006 | 26.13 | 26.13 | 24.74 | 25.43 | 7,550,952 | -0.79(-3.02%) |
Nov 30, 2006 | 25.83 | 26.37 | 25.64 | 26.22 | 3,919,492 | +0.52(+2.03%) |
Nov 29, 2006 | 25.99 | 26.04 | 25.20 | 25.70 | 2,855,654 | -0.10(-0.41%) |
Nov 28, 2006 | 25.34 | 25.86 | 25.17 | 25.80 | 3,095,549 | +0.28(+1.11%) |
Nov 27, 2006 | 26.04 | 26.07 | 25.35 | 25.52 | 2,927,645 | -0.70(-2.68%) |
Nov 24, 2006 | 25.99 | 26.34 | 25.98 | 26.22 | 950,231 | -0.13(-0.51%) |
Nov 22, 2006 | 25.77 | 26.52 | 25.77 | 26.35 | 6,643,366 | +0.63(+2.44%) |
Nov 21, 2006 | 25.35 | 25.83 | 25.31 | 25.73 | 5,189,466 | +0.54(+2.13%) |
Nov 20, 2006 | 25.08 | 25.38 | 24.93 | 25.19 | 5,323,504 | +0.45(+1.81%) |
Nov 17, 2006 | 24.59 | 24.90 | 24.49 | 24.74 | 2,606,205 | +0.06(+0.24%) |
Nov 16, 2006 | 24.49 | 24.71 | 24.20 | 24.68 | 3,232,142 | +0.24(+0.98%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.31 | 24.44 | 3,541,612 | -0.04(-0.18%) |
Nov 14, 2006 | 24.64 | 24.79 | 24.14 | 24.49 | 4,635,710 | -0.12(-0.49%) |
Nov 13, 2006 | 24.43 | 24.89 | 24.38 | 24.61 | 4,468,852 | +0.09(+0.37%) |
Nov 10, 2006 | 24.31 | 24.59 | 23.98 | 24.52 | 4,021,876 | +0.60(+2.50%) |
Nov 09, 2006 | 24.28 | 25.01 | 23.89 | 23.92 | 5,943,579 | -0.19(-0.80%) |
Nov 08, 2006 | 24.44 | 24.71 | 24.08 | 24.11 | 4,246,859 | -0.51(-2.06%) |
Nov 07, 2006 | 24.71 | 24.96 | 24.53 | 24.62 | 3,597,281 | -0.13(-0.54%) |
Nov 06, 2006 | 23.96 | 24.77 | 23.96 | 24.76 | 4,334,114 | +0.79(+3.30%) |
Nov 03, 2006 | 24.49 | 24.65 | 23.68 | 23.96 | 4,627,298 | -0.42(-1.71%) |
Nov 02, 2006 | 23.81 | 24.67 | 23.56 | 24.38 | 4,626,844 | +0.61(+2.58%) |
Nov 01, 2006 | 24.84 | 24.89 | 23.75 | 23.77 | 5,331,888 | -0.82(-3.34%) |
Oct 31, 2006 | 24.76 | 24.84 | 24.26 | 24.59 | 3,251,616 | -0.19(-0.78%) |
Oct 30, 2006 | 24.56 | 24.95 | 24.43 | 24.79 | 3,754,681 | +0.33(+1.34%) |
Oct 27, 2006 | 24.62 | 24.86 | 24.14 | 24.46 | 6,340,080 | -0.10(-0.43%) |
Oct 26, 2006 | 24.05 | 24.81 | 23.81 | 24.56 | 7,132,550 | +0.51(+2.11%) |
Oct 25, 2006 | 23.37 | 24.14 | 23.37 | 24.05 | 8,752,468 | +0.40(+1.70%) |
Oct 24, 2006 | 23.87 | 24.23 | 23.16 | 23.65 | 20,096,504 | -1.18(-4.75%) |
Oct 23, 2006 | 25.17 | 25.43 | 24.55 | 24.83 | 11,738,134 | -0.19(-0.78%) |
Oct 20, 2006 | 25.31 | 25.38 | 24.92 | 25.02 | 3,391,605 | -0.13(-0.53%) |
Oct 19, 2006 | 25.28 | 25.53 | 24.81 | 25.16 | 5,700,609 | -0.64(-2.49%) |
Oct 18, 2006 | 25.68 | 25.83 | 25.53 | 25.80 | 3,124,404 | +0.43(+1.71%) |
Oct 17, 2006 | 25.31 | 25.65 | 25.05 | 25.37 | 4,624,970 | +0.00(+0.00%) |
Oct 16, 2006 | 25.08 | 25.65 | 25.01 | 25.37 | 5,094,857 | +0.27(+1.07%) |
Oct 13, 2006 | 25.53 | 25.89 | 25.05 | 25.10 | 6,287,587 | -0.28(-1.12%) |
Oct 12, 2006 | 25.50 | 26.14 | 25.32 | 25.38 | 17,719,194 | +0.27(+1.07%) |
Oct 11, 2006 | 25.93 | 26.16 | 24.99 | 25.11 | 30,647,428 | -3.40(-11.94%) |
Oct 10, 2006 | 28.52 | 28.92 | 28.40 | 28.52 | 2,494,094 | -0.04(-0.16%) |
Oct 09, 2006 | 28.52 | 29.03 | 28.41 | 28.56 | 2,337,692 | -0.10(-0.36%) |
Oct 06, 2006 | 28.44 | 28.67 | 28.29 | 28.67 | 2,936,214 | -0.61(-2.09%) |
Oct 05, 2006 | 29.26 | 29.40 | 28.82 | 29.28 | 2,313,269 | +0.12(+0.41%) |
Oct 04, 2006 | 28.41 | 29.19 | 28.20 | 29.16 | 3,044,300 | +0.70(+2.47%) |
Oct 03, 2006 | 27.86 | 28.59 | 27.70 | 28.46 | 1,900,994 | +0.60(+2.14%) |
Oct 02, 2006 | 28.02 | 28.07 | 27.67 | 27.86 | 2,318,416 | -0.28(-1.01%) |
Sep 29, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 2,023,824 | +0.06(+0.21%) |
Sep 28, 2006 | 27.67 | 28.17 | 27.29 | 28.08 | 2,653,577 | +0.31(+1.13%) |
Sep 27, 2006 | 28.10 | 28.31 | 27.59 | 27.77 | 2,429,128 | -0.37(-1.33%) |
Sep 26, 2006 | 27.76 | 28.64 | 27.73 | 28.14 | 4,260,503 | +0.42(+1.51%) |
Sep 25, 2006 | 27.04 | 27.82 | 26.92 | 27.73 | 3,187,717 | +0.72(+2.65%) |
Sep 22, 2006 | 26.53 | 27.08 | 26.47 | 27.01 | 1,531,486 | +0.36(+1.34%) |
Sep 21, 2006 | 26.88 | 27.26 | 26.50 | 26.65 | 2,441,368 | -0.15(-0.56%) |
Sep 20, 2006 | 26.44 | 27.17 | 26.44 | 26.80 | 2,095,677 | +0.45(+1.70%) |
Sep 19, 2006 | 26.91 | 26.93 | 25.90 | 26.35 | 2,511,928 | -0.52(-1.94%) |
Sep 18, 2006 | 27.10 | 27.10 | 26.58 | 26.88 | 2,428,875 | -0.13(-0.50%) |
Sep 15, 2006 | 27.14 | 27.53 | 26.95 | 27.01 | 4,194,679 | +0.07(+0.28%) |
Sep 14, 2006 | 26.80 | 27.01 | 26.55 | 26.94 | 2,476,903 | +0.09(+0.33%) |
Sep 13, 2006 | 26.20 | 26.91 | 26.13 | 26.85 | 2,815,171 | +0.66(+2.51%) |
Sep 12, 2006 | 25.29 | 26.38 | 25.28 | 26.19 | 3,764,049 | +0.90(+3.54%) |
Sep 11, 2006 | 25.08 | 25.53 | 24.83 | 25.29 | 2,006,556 | -0.06(-0.24%) |
Sep 08, 2006 | 24.93 | 25.37 | 24.65 | 25.35 | 2,925,669 | +0.37(+1.49%) |
Sep 07, 2006 | 25.58 | 25.58 | 24.98 | 24.98 | 2,251,995 | -0.69(-2.68%) |
Sep 06, 2006 | 25.83 | 25.89 | 25.61 | 25.67 | 1,331,386 | -0.30(-1.15%) |
Sep 05, 2006 | 25.93 | 26.38 | 25.73 | 25.96 | 1,919,798 | -0.01(-0.06%) |
Sep 01, 2006 | 26.23 | 26.28 | 25.80 | 25.98 | 1,854,328 | -0.18(-0.69%) |
Aug 31, 2006 | 26.25 | 26.28 | 25.83 | 26.16 | 1,546,784 | +0.07(+0.29%) |
Aug 30, 2006 | 25.41 | 26.26 | 25.35 | 26.08 | 2,528,842 | +0.73(+2.89%) |
Aug 29, 2006 | 25.64 | 25.65 | 25.05 | 25.35 | 1,956,881 | -0.28(-1.11%) |
Aug 28, 2006 | 25.56 | 25.77 | 25.16 | 25.64 | 2,436,380 | +0.07(+0.29%) |
Aug 25, 2006 | 25.92 | 25.97 | 25.38 | 25.56 | 2,091,271 | -0.43(-1.67%) |
Aug 24, 2006 | 26.47 | 26.58 | 25.67 | 25.99 | 1,793,728 | -0.52(-1.97%) |
Aug 23, 2006 | 26.88 | 26.99 | 26.14 | 26.52 | 1,388,711 | -0.12(-0.45%) |
Aug 22, 2006 | 26.89 | 27.11 | 26.62 | 26.64 | 2,126,556 | -0.09(-0.34%) |
Aug 21, 2006 | 26.83 | 26.98 | 26.46 | 26.73 | 1,318,965 | -0.40(-1.49%) |
Aug 18, 2006 | 27.32 | 27.32 | 26.61 | 27.13 | 2,343,704 | -0.19(-0.71%) |
Aug 17, 2006 | 26.58 | 27.32 | 26.47 | 27.32 | 2,552,737 | +0.76(+2.87%) |
Aug 16, 2006 | 26.59 | 26.92 | 26.32 | 26.56 | 3,320,365 | +0.19(+0.74%) |
Aug 15, 2006 | 26.05 | 26.52 | 25.88 | 26.37 | 2,456,778 | +0.66(+2.55%) |
Aug 14, 2006 | 25.77 | 26.25 | 25.52 | 25.71 | 3,877,604 | +0.36(+1.41%) |
Aug 11, 2006 | 25.23 | 25.90 | 25.14 | 25.35 | 2,877,144 | +0.15(+0.59%) |
Aug 10, 2006 | 25.44 | 26.11 | 25.04 | 25.20 | 4,506,187 | -0.40(-1.57%) |
Aug 09, 2006 | 27.83 | 27.83 | 25.38 | 25.61 | 6,621,524 | -1.88(-6.84%) |
Aug 08, 2006 | 26.71 | 27.52 | 26.64 | 27.49 | 7,996,566 | +0.96(+3.60%) |
Aug 07, 2006 | 25.34 | 26.55 | 25.34 | 26.53 | 6,680,437 | +0.96(+3.74%) |
Aug 04, 2006 | 25.17 | 26.11 | 25.11 | 25.58 | 5,892,237 | +0.76(+3.07%) |
Aug 03, 2006 | 24.16 | 24.81 | 24.05 | 24.81 | 4,256,169 | +0.79(+3.29%) |
Aug 02, 2006 | 24.26 | 24.55 | 23.96 | 24.02 | 3,117,762 | -0.22(-0.92%) |
Aug 01, 2006 | 24.43 | 24.65 | 23.71 | 24.25 | 5,610,687 | -0.21(-0.85%) |
Jul 31, 2006 | 24.59 | 24.73 | 24.35 | 24.46 | 2,772,381 | -0.24(-0.97%) |
Jul 28, 2006 | 24.68 | 25.14 | 24.53 | 24.70 | 3,771,741 | -0.04(-0.18%) |
Jul 27, 2006 | 24.55 | 25.07 | 24.53 | 24.74 | 3,625,406 | +0.25(+1.04%) |
Jul 26, 2006 | 24.92 | 24.96 | 23.96 | 24.49 | 4,714,956 | -0.54(-2.15%) |
Jul 25, 2006 | 23.75 | 25.08 | 23.64 | 25.02 | 5,839,937 | +1.40(+5.94%) |
Jul 24, 2006 | 23.59 | 24.49 | 23.35 | 23.62 | 4,456,340 | -0.09(-0.38%) |
Jul 21, 2006 | 23.55 | 23.77 | 22.64 | 23.71 | 6,961,108 | +0.15(+0.63%) |
Jul 20, 2006 | 23.86 | 23.89 | 22.62 | 23.56 | 7,877,172 | -0.07(-0.32%) |
Jul 19, 2006 | 21.87 | 23.80 | 21.87 | 23.64 | 7,250,227 | +1.70(+7.76%) |
Jul 18, 2006 | 21.71 | 22.47 | 21.43 | 21.93 | 14,161,989 | +1.57(+7.70%) |
Jul 17, 2006 | 20.53 | 20.80 | 20.11 | 20.37 | 3,736,527 | -0.28(-1.37%) |
Jul 14, 2006 | 20.43 | 20.66 | 19.86 | 20.65 | 3,556,018 | +0.19(+0.95%) |
Jul 13, 2006 | 20.86 | 21.69 | 20.32 | 20.46 | 5,176,368 | -0.64(-3.04%) |
Jul 12, 2006 | 21.65 | 21.76 | 21.01 | 21.10 | 3,869,392 | -0.67(-3.09%) |
Jul 11, 2006 | 21.80 | 22.07 | 21.28 | 21.77 | 6,133,710 | +0.48(+2.24%) |
Jul 10, 2006 | 21.78 | 21.83 | 21.14 | 21.29 | 3,493,671 | -0.24(-1.11%) |
Jul 07, 2006 | 22.32 | 22.32 | 21.35 | 21.53 | 4,770,692 | -0.79(-3.55%) |
Jul 06, 2006 | 22.71 | 22.72 | 22.19 | 22.32 | 2,375,817 | -0.31(-1.39%) |
Jul 05, 2006 | 22.69 | 22.81 | 22.40 | 22.64 | 2,541,538 | -0.48(-2.07%) |
Jul 03, 2006 | 22.31 | 23.14 | 22.17 | 23.11 | 1,950,961 | +1.00(+4.52%) |
Jun 30, 2006 | 22.61 | 22.72 | 22.04 | 22.11 | 5,936,497 | -0.42(-1.86%) |
Jun 29, 2006 | 21.80 | 22.75 | 21.65 | 22.53 | 5,585,516 | +0.91(+4.21%) |
Jun 28, 2006 | 22.23 | 22.46 | 21.46 | 21.62 | 4,930,998 | -0.39(-1.76%) |
Jun 27, 2006 | 22.84 | 22.96 | 21.93 | 22.01 | 3,897,003 | -0.85(-3.72%) |
Jun 26, 2006 | 23.37 | 23.40 | 22.77 | 22.86 | 2,583,726 | -0.43(-1.86%) |
Jun 23, 2006 | 23.08 | 23.52 | 22.64 | 23.29 | 3,099,489 | +0.24(+1.04%) |
Jun 22, 2006 | 23.70 | 23.70 | 22.71 | 23.05 | 5,324,101 | -0.75(-3.14%) |
Jun 21, 2006 | 22.84 | 23.98 | 22.77 | 23.80 | 5,303,530 | +1.03(+4.52%) |
Jun 20, 2006 | 22.55 | 23.08 | 22.32 | 22.77 | 4,137,473 | +0.18(+0.79%) |
Jun 19, 2006 | 23.17 | 23.71 | 22.52 | 22.59 | 2,528,549 | -0.34(-1.50%) |
Jun 16, 2006 | 23.25 | 23.25 | 22.44 | 22.93 | 3,506,233 | -0.33(-1.41%) |
Jun 15, 2006 | 21.71 | 23.64 | 21.59 | 23.26 | 7,621,187 | +1.88(+8.80%) |
Jun 14, 2006 | 21.19 | 21.49 | 20.16 | 21.38 | 12,082,648 | +0.00(+0.00%) |
Jun 13, 2006 | 22.40 | 22.98 | 21.13 | 21.38 | 5,478,888 | -1.13(-5.04%) |
Jun 12, 2006 | 23.71 | 23.80 | 22.40 | 22.52 | 2,677,491 | -1.07(-4.56%) |
Jun 09, 2006 | 23.14 | 23.71 | 23.14 | 23.59 | 5,028,955 | +0.81(+3.54%) |
Jun 08, 2006 | 23.50 | 23.61 | 22.13 | 22.78 | 10,602,199 | -0.73(-3.11%) |
Jun 07, 2006 | 23.80 | 24.41 | 23.37 | 23.52 | 6,617,258 | -0.13(-0.57%) |
Jun 06, 2006 | 24.67 | 24.76 | 23.35 | 23.65 | 8,009,699 | -0.93(-3.77%) |
Jun 05, 2006 | 25.43 | 25.47 | 24.49 | 24.58 | 3,198,144 | -0.90(-3.52%) |
Jun 02, 2006 | 26.02 | 26.50 | 25.28 | 25.47 | 5,125,715 | -0.40(-1.56%) |
Jun 01, 2006 | 25.31 | 25.89 | 25.11 | 25.88 | 2,454,797 | +0.49(+1.94%) |
May 31, 2006 | 25.34 | 25.62 | 25.01 | 25.38 | 3,815,502 | +0.30(+1.19%) |
May 30, 2006 | 26.58 | 26.68 | 25.08 | 25.08 | 4,100,508 | -1.78(-6.61%) |
May 26, 2006 | 26.22 | 26.99 | 26.22 | 26.86 | 4,733,122 | +0.84(+3.21%) |
May 25, 2006 | 25.32 | 26.19 | 24.92 | 26.02 | 8,398,603 | +1.10(+4.43%) |
May 24, 2006 | 25.86 | 26.73 | 24.43 | 24.92 | 29,735,270 | -1.05(-4.03%) |
May 23, 2006 | 26.43 | 26.68 | 25.74 | 25.96 | 4,135,616 | +0.33(+1.27%) |
May 22, 2006 | 25.71 | 25.96 | 25.16 | 25.64 | 5,478,760 | -0.21(-0.80%) |
May 19, 2006 | 25.49 | 26.02 | 25.23 | 25.85 | 5,383,789 | +1.12(+4.53%) |
May 18, 2006 | 25.26 | 25.65 | 24.64 | 24.73 | 5,295,790 | -0.02(-0.06%) |
May 17, 2006 | 25.35 | 25.47 | 24.70 | 24.74 | 5,901,009 | -0.81(-3.16%) |
May 16, 2006 | 25.90 | 25.99 | 25.38 | 25.55 | 6,285,354 | -0.24(-0.93%) |
May 15, 2006 | 26.41 | 26.94 | 25.71 | 25.79 | 4,428,676 | -0.64(-2.43%) |
May 12, 2006 | 27.47 | 27.61 | 26.38 | 26.43 | 5,047,792 | -1.16(-4.22%) |
May 11, 2006 | 28.46 | 28.64 | 27.40 | 27.59 | 5,401,068 | -0.90(-3.14%) |
May 10, 2006 | 28.29 | 28.80 | 28.17 | 28.49 | 3,790,579 | +0.09(+0.32%) |
May 09, 2006 | 28.52 | 28.55 | 27.82 | 28.40 | 3,169,373 | -0.12(-0.42%) |
May 08, 2006 | 28.94 | 29.86 | 28.35 | 28.52 | 3,606,870 | -0.51(-1.75%) |
May 05, 2006 | 28.37 | 29.09 | 28.29 | 29.03 | 4,795,906 | +0.96(+3.40%) |
May 04, 2006 | 27.62 | 28.37 | 27.62 | 28.07 | 5,127,497 | +0.46(+1.68%) |
May 03, 2006 | 26.96 | 27.79 | 26.34 | 27.61 | 6,630,347 | +0.63(+2.32%) |
May 02, 2006 | 27.62 | 27.67 | 26.74 | 26.98 | 8,868,221 | -0.60(-2.17%) |