Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.83 | 34.05 | 33.46 | 33.59 | 10,173,631 | +0.06(+0.17%) |
May 30, 2007 | 32.01 | 33.55 | 31.82 | 33.54 | 14,891,403 | +0.59(+1.81%) |
May 29, 2007 | 33.42 | 33.57 | 32.52 | 32.94 | 14,992,458 | +0.16(+0.50%) |
May 25, 2007 | 32.36 | 32.83 | 32.29 | 32.78 | 10,675,028 | +0.96(+3.03%) |
May 24, 2007 | 32.69 | 33.12 | 31.60 | 31.82 | 22,735,304 | -1.17(-3.56%) |
May 23, 2007 | 33.37 | 33.70 | 32.86 | 32.99 | 11,479,342 | -0.15(-0.46%) |
May 22, 2007 | 33.73 | 33.71 | 33.14 | 33.14 | 15,893,173 | -0.29(-0.86%) |
May 21, 2007 | 33.25 | 33.82 | 33.15 | 33.43 | 29,863,362 | +0.33(+0.99%) |
May 18, 2007 | 32.69 | 33.14 | 32.52 | 33.10 | 13,621,789 | +0.38(+1.16%) |
May 17, 2007 | 32.56 | 33.06 | 32.30 | 32.72 | 16,524,279 | -0.03(-0.09%) |
May 16, 2007 | 32.16 | 32.89 | 31.91 | 32.75 | 19,431,990 | +1.01(+3.18%) |
May 15, 2007 | 31.37 | 31.95 | 31.25 | 31.74 | 17,997,820 | +0.46(+1.47%) |
May 14, 2007 | 31.45 | 31.70 | 31.02 | 31.28 | 13,636,305 | -0.27(-0.84%) |
May 11, 2007 | 31.02 | 31.59 | 31.02 | 31.55 | 13,711,322 | +0.66(+2.15%) |
May 10, 2007 | 31.60 | 31.76 | 30.76 | 30.89 | 20,541,324 | -0.89(-2.80%) |
May 09, 2007 | 30.87 | 31.83 | 30.83 | 31.78 | 15,425,994 | +0.71(+2.28%) |
May 08, 2007 | 30.79 | 31.07 | 30.36 | 31.07 | 14,842,866 | +0.07(+0.24%) |
May 07, 2007 | 30.99 | 31.15 | 30.84 | 30.99 | 9,202,028 | -0.10(-0.33%) |
May 04, 2007 | 31.10 | 31.32 | 30.87 | 31.10 | 7,628,277 | +0.22(+0.70%) |
May 03, 2007 | 30.74 | 30.90 | 30.52 | 30.88 | 10,696,844 | +0.52(+1.70%) |
May 02, 2007 | 29.97 | 30.48 | 29.96 | 30.36 | 13,793,380 | +0.62(+2.08%) |
May 01, 2007 | 29.92 | 29.98 | 29.47 | 29.75 | 10,760,039 | -0.03(-0.11%) |
Apr 30, 2007 | 30.33 | 30.34 | 29.63 | 29.78 | 12,725,843 | -0.53(-1.74%) |
Apr 27, 2007 | 29.87 | 30.31 | 29.71 | 30.31 | 13,338,979 | -0.05(-0.15%) |
Apr 26, 2007 | 30.74 | 30.74 | 30.23 | 30.35 | 11,037,246 | -0.36(-1.16%) |
Apr 25, 2007 | 30.54 | 30.89 | 30.33 | 30.71 | 11,858,487 | +0.53(+1.75%) |
Apr 24, 2007 | 30.25 | 30.35 | 29.83 | 30.18 | 10,857,306 | -0.05(-0.15%) |
Apr 23, 2007 | 30.43 | 30.91 | 30.19 | 30.23 | 8,757,300 | -0.39(-1.26%) |
Apr 20, 2007 | 30.69 | 30.71 | 30.32 | 30.61 | 7,551,054 | +0.57(+1.91%) |
Apr 19, 2007 | 29.68 | 30.13 | 29.51 | 30.04 | 11,357,604 | -0.03(-0.11%) |
Apr 18, 2007 | 30.00 | 30.36 | 29.84 | 30.08 | 11,219,771 | -0.10(-0.32%) |
Apr 17, 2007 | 30.46 | 30.47 | 29.99 | 30.17 | 12,216,940 | -0.15(-0.50%) |
Apr 16, 2007 | 30.04 | 30.34 | 29.98 | 30.32 | 9,672,437 | +0.41(+1.36%) |
Apr 13, 2007 | 29.59 | 29.92 | 29.24 | 29.92 | 8,488,117 | +0.67(+2.31%) |
Apr 12, 2007 | 28.83 | 29.34 | 28.58 | 29.24 | 11,661,626 | +0.27(+0.94%) |
Apr 11, 2007 | 29.47 | 29.49 | 28.81 | 28.97 | 14,688,595 | -0.35(-1.18%) |
Apr 10, 2007 | 29.10 | 29.40 | 29.07 | 29.32 | 8,411,157 | +0.14(+0.47%) |
Apr 09, 2007 | 29.45 | 29.62 | 29.18 | 29.18 | 10,527,315 | +0.14(+0.49%) |
Apr 05, 2007 | 28.83 | 29.06 | 28.73 | 29.04 | 4,454,057 | +0.19(+0.67%) |
Apr 04, 2007 | 28.59 | 28.99 | 28.47 | 28.85 | 11,599,064 | +0.14(+0.49%) |
Apr 03, 2007 | 28.41 | 28.70 | 28.28 | 28.70 | 8,721,213 | +0.61(+2.18%) |
Apr 02, 2007 | 28.23 | 28.23 | 27.68 | 28.09 | 12,452,041 | +0.20(+0.73%) |
Mar 30, 2007 | 28.02 | 28.12 | 27.36 | 27.89 | 12,191,873 | -0.06(-0.20%) |
Mar 29, 2007 | 27.53 | 28.03 | 27.32 | 27.95 | 12,498,027 | +0.91(+3.35%) |
Mar 28, 2007 | 27.25 | 27.25 | 26.74 | 27.04 | 11,808,009 | -0.45(-1.63%) |
Mar 27, 2007 | 27.63 | 27.68 | 27.40 | 27.49 | 7,439,219 | -0.41(-1.46%) |
Mar 26, 2007 | 27.83 | 27.92 | 27.30 | 27.89 | 8,814,841 | +0.16(+0.57%) |
Mar 23, 2007 | 27.60 | 27.87 | 27.42 | 27.74 | 7,844,627 | +0.14(+0.49%) |
Mar 22, 2007 | 27.84 | 27.91 | 27.53 | 27.60 | 7,804,881 | -0.18(-0.63%) |
Mar 21, 2007 | 26.91 | 27.78 | 26.76 | 27.78 | 15,867,531 | +1.01(+3.77%) |
Mar 20, 2007 | 26.45 | 26.77 | 26.34 | 26.77 | 10,906,820 | +0.52(+1.96%) |
Mar 19, 2007 | 26.05 | 26.44 | 26.01 | 26.25 | 10,002,393 | +0.55(+2.14%) |
Mar 16, 2007 | 26.17 | 26.27 | 25.51 | 25.70 | 8,479,953 | -0.30(-1.15%) |
Mar 15, 2007 | 25.81 | 26.26 | 25.81 | 26.00 | 9,473,057 | +0.03(+0.13%) |
Mar 14, 2007 | 25.50 | 26.04 | 24.99 | 25.97 | 22,977,658 | +0.46(+1.82%) |
Mar 13, 2007 | 26.53 | 26.44 | 25.41 | 25.50 | 13,813,103 | -1.03(-3.87%) |
Mar 12, 2007 | 26.31 | 26.73 | 26.25 | 26.53 | 19,979,636 | +0.10(+0.39%) |
Mar 09, 2007 | 26.42 | 26.47 | 26.04 | 26.43 | 11,947,965 | +0.45(+1.72%) |
Mar 08, 2007 | 26.10 | 26.25 | 25.76 | 25.98 | 11,676,878 | +0.50(+1.98%) |
Mar 07, 2007 | 25.58 | 25.96 | 25.30 | 25.47 | 13,491,540 | -0.27(-1.03%) |
Mar 06, 2007 | 24.94 | 25.74 | 24.94 | 25.74 | 20,623,644 | +1.55(+6.39%) |
Mar 05, 2007 | 24.05 | 24.81 | 22.55 | 24.19 | 22,514,554 | -0.65(-2.60%) |
Mar 02, 2007 | 25.47 | 25.72 | 24.81 | 24.84 | 19,437,638 | -0.90(-3.50%) |
Mar 01, 2007 | 24.79 | 25.97 | 24.52 | 25.74 | 21,833,720 | -0.22(-0.85%) |
Feb 28, 2007 | 25.88 | 26.09 | 25.51 | 25.96 | 18,233,098 | +0.46(+1.80%) |
Feb 27, 2007 | 26.52 | 26.67 | 24.59 | 25.50 | 34,807,020 | -2.36(-8.47%) |
Feb 26, 2007 | 28.04 | 28.05 | 27.56 | 27.86 | 7,990,103 | +0.09(+0.32%) |
Feb 23, 2007 | 27.96 | 28.08 | 27.48 | 27.78 | 10,925,740 | -0.16(-0.59%) |
Feb 22, 2007 | 28.18 | 28.32 | 27.82 | 27.94 | 13,898,171 | +0.11(+0.41%) |
Feb 21, 2007 | 27.65 | 27.91 | 27.37 | 27.83 | 9,742,380 | +0.11(+0.41%) |
Feb 20, 2007 | 27.54 | 27.75 | 27.31 | 27.71 | 5,497,285 | -0.06(-0.20%) |
Feb 16, 2007 | 27.46 | 27.77 | 27.40 | 27.77 | 4,144,848 | +0.05(+0.16%) |
Feb 15, 2007 | 27.72 | 27.85 | 27.57 | 27.72 | 6,744,711 | +0.20(+0.74%) |
Feb 14, 2007 | 27.32 | 27.82 | 27.20 | 27.52 | 13,473,815 | +0.22(+0.81%) |
Feb 13, 2007 | 26.62 | 27.30 | 26.57 | 27.30 | 8,568,314 | +0.83(+3.12%) |
Feb 12, 2007 | 26.61 | 26.74 | 26.23 | 26.47 | 9,142,560 | -0.35(-1.31%) |
Feb 09, 2007 | 26.99 | 27.21 | 26.52 | 26.82 | 9,831,860 | -0.41(-1.52%) |
Feb 08, 2007 | 26.80 | 27.24 | 26.66 | 27.24 | 10,074,003 | +0.11(+0.40%) |
Feb 07, 2007 | 27.37 | 27.45 | 26.91 | 27.13 | 11,590,045 | -0.45(-1.62%) |
Feb 06, 2007 | 27.66 | 27.72 | 27.33 | 27.58 | 9,488,765 | +0.07(+0.25%) |
Feb 05, 2007 | 27.39 | 27.58 | 27.22 | 27.51 | 8,093,618 | +0.29(+1.06%) |
Feb 02, 2007 | 27.26 | 27.28 | 26.92 | 27.22 | 11,018,573 | +0.03(+0.10%) |
Feb 01, 2007 | 27.18 | 27.41 | 27.04 | 27.19 | 10,326,383 | +0.42(+1.57%) |
Jan 31, 2007 | 26.49 | 26.96 | 26.32 | 26.77 | 10,671,066 | +0.41(+1.57%) |
Jan 30, 2007 | 26.21 | 26.45 | 26.00 | 26.36 | 6,238,893 | +0.32(+1.24%) |
Jan 29, 2007 | 26.49 | 26.52 | 26.00 | 26.04 | 11,064,284 | -0.59(-2.23%) |
Jan 26, 2007 | 26.63 | 26.69 | 26.23 | 26.63 | 10,533,934 | +0.23(+0.88%) |
Jan 25, 2007 | 26.97 | 27.06 | 26.14 | 26.40 | 13,413,708 | -0.53(-1.96%) |
Jan 24, 2007 | 26.74 | 27.08 | 26.55 | 26.93 | 9,361,340 | +0.21(+0.78%) |
Jan 23, 2007 | 26.04 | 26.73 | 26.01 | 26.72 | 11,380,376 | +0.69(+2.66%) |
Jan 22, 2007 | 26.26 | 26.30 | 25.77 | 26.02 | 9,385,519 | +0.09(+0.35%) |
Jan 19, 2007 | 25.33 | 26.01 | 25.33 | 25.93 | 7,516,851 | +0.61(+2.42%) |
Jan 18, 2007 | 25.81 | 25.91 | 25.15 | 25.32 | 9,300,627 | -0.16(-0.64%) |
Jan 17, 2007 | 25.29 | 25.63 | 25.24 | 25.49 | 6,218,596 | +0.02(+0.07%) |
Jan 16, 2007 | 25.36 | 25.64 | 25.30 | 25.47 | 6,861,370 | -0.31(-1.21%) |
Jan 12, 2007 | 25.49 | 25.81 | 25.34 | 25.78 | 8,958,591 | +0.47(+1.86%) |
Jan 11, 2007 | 25.24 | 25.75 | 25.08 | 25.31 | 14,306,037 | +0.23(+0.90%) |
Jan 10, 2007 | 24.53 | 25.19 | 24.43 | 25.08 | 15,262,256 | +0.18(+0.73%) |
Jan 09, 2007 | 25.30 | 25.34 | 24.62 | 24.90 | 12,157,987 | -0.65(-2.55%) |
Jan 08, 2007 | 25.48 | 25.63 | 25.07 | 25.55 | 11,909,844 | +0.36(+1.42%) |
Jan 05, 2007 | 26.11 | 26.12 | 24.85 | 25.20 | 13,864,461 | -0.92(-3.54%) |
Jan 04, 2007 | 26.21 | 26.28 | 25.84 | 26.12 | 7,939,719 | -0.34(-1.28%) |
Jan 03, 2007 | 26.91 | 26.97 | 26.27 | 26.46 | 10,381,624 | -0.09(-0.32%) |
Dec 29, 2006 | 26.48 | 26.55 | 26.38 | 26.55 | 1,791,894 | +0.05(+0.19%) |
Dec 28, 2006 | 26.58 | 26.60 | 26.40 | 26.49 | 2,070,218 | +0.06(+0.24%) |
Dec 27, 2006 | 26.06 | 26.61 | 26.01 | 26.43 | 4,401,111 | +0.50(+1.92%) |
Dec 26, 2006 | 25.88 | 25.97 | 25.81 | 25.93 | 964,689 | +0.19(+0.73%) |
Dec 22, 2006 | 25.77 | 25.80 | 25.55 | 25.75 | 2,179,288 | +0.06(+0.22%) |
Dec 21, 2006 | 25.61 | 25.72 | 25.41 | 25.69 | 3,287,817 | +0.01(+0.02%) |
Dec 20, 2006 | 25.76 | 25.87 | 25.59 | 25.68 | 5,355,211 | -0.49(-1.88%) |
Dec 19, 2006 | 25.83 | 26.22 | 25.71 | 26.18 | 4,336,869 | +0.06(+0.24%) |
Dec 18, 2006 | 26.50 | 26.56 | 26.10 | 26.11 | 4,719,321 | -0.28(-1.07%) |
Dec 15, 2006 | 26.46 | 26.53 | 26.21 | 26.40 | 5,953,863 | +0.16(+0.60%) |
Dec 14, 2006 | 26.23 | 26.43 | 26.19 | 26.24 | 3,979,478 | +0.18(+0.70%) |
Dec 13, 2006 | 26.00 | 26.06 | 25.75 | 26.06 | 4,086,077 | +0.20(+0.77%) |
Dec 12, 2006 | 26.13 | 26.13 | 25.67 | 25.86 | 4,984,231 | -0.31(-1.19%) |
Dec 11, 2006 | 26.12 | 26.21 | 26.05 | 26.17 | 3,217,221 | +0.05(+0.20%) |
Dec 08, 2006 | 26.00 | 26.23 | 25.87 | 26.12 | 5,011,410 | +0.25(+0.96%) |
Dec 07, 2006 | 26.17 | 26.18 | 25.79 | 25.87 | 4,727,969 | -0.09(-0.35%) |
Dec 06, 2006 | 25.94 | 26.20 | 25.80 | 25.96 | 5,508,580 | -0.14(-0.52%) |
Dec 05, 2006 | 25.76 | 26.10 | 25.64 | 26.10 | 9,021,421 | +0.50(+1.97%) |
Dec 04, 2006 | 24.79 | 25.59 | 24.78 | 25.59 | 7,358,893 | +0.71(+2.85%) |
Dec 01, 2006 | 24.66 | 25.25 | 24.61 | 24.89 | 9,351,809 | -0.25(-0.99%) |
Nov 30, 2006 | 25.04 | 25.29 | 24.83 | 25.13 | 7,001,855 | -0.14(-0.54%) |
Nov 29, 2006 | 24.70 | 25.27 | 24.70 | 25.27 | 8,202,864 | +0.74(+3.03%) |
Nov 28, 2006 | 24.13 | 24.53 | 23.98 | 24.53 | 8,956,297 | +0.48(+1.98%) |
Nov 27, 2006 | 24.86 | 24.94 | 23.98 | 24.05 | 7,294,122 | -0.99(-3.96%) |
Nov 24, 2006 | 24.74 | 25.08 | 24.72 | 25.04 | 2,350,306 | +0.01(+0.05%) |
Nov 22, 2006 | 24.99 | 25.13 | 24.72 | 25.03 | 4,909,223 | +0.02(+0.07%) |
Nov 21, 2006 | 24.54 | 25.02 | 24.49 | 25.02 | 4,832,803 | +0.52(+2.13%) |
Nov 20, 2006 | 24.56 | 24.70 | 24.33 | 24.49 | 3,711,391 | +0.03(+0.12%) |
Nov 17, 2006 | 24.22 | 24.57 | 24.09 | 24.47 | 4,850,276 | -0.05(-0.21%) |
Nov 16, 2006 | 25.10 | 25.13 | 24.52 | 24.52 | 4,844,452 | -0.57(-2.26%) |
Nov 15, 2006 | 24.82 | 25.20 | 24.78 | 25.08 | 4,035,601 | +0.31(+1.23%) |
Nov 14, 2006 | 24.71 | 24.86 | 24.51 | 24.78 | 4,634,959 | +0.50(+2.05%) |
Nov 13, 2006 | 24.10 | 24.31 | 24.00 | 24.28 | 7,206,053 | -0.18(-0.74%) |
Nov 10, 2006 | 24.70 | 24.71 | 24.38 | 24.46 | 5,046,532 | -0.10(-0.39%) |
Nov 09, 2006 | 25.03 | 25.21 | 24.52 | 24.56 | 6,383,084 | -0.35(-1.39%) |
Nov 08, 2006 | 24.42 | 24.90 | 24.27 | 24.90 | 5,589,589 | +0.35(+1.43%) |
Nov 07, 2006 | 24.81 | 24.91 | 24.55 | 24.55 | 5,469,576 | -0.31(-1.25%) |
Nov 06, 2006 | 24.54 | 24.93 | 24.52 | 24.86 | 7,063,803 | +0.56(+2.28%) |
Nov 03, 2006 | 24.19 | 24.36 | 24.11 | 24.31 | 6,592,753 | +0.40(+1.66%) |
Nov 02, 2006 | 23.83 | 23.96 | 23.58 | 23.91 | 6,616,932 | +0.00(+0.00%) |
Nov 01, 2006 | 24.00 | 24.22 | 23.87 | 23.91 | 9,255,270 | +0.12(+0.52%) |
Oct 31, 2006 | 23.62 | 23.84 | 23.45 | 23.79 | 12,136,456 | +0.48(+2.04%) |
Oct 30, 2006 | 23.46 | 23.54 | 23.26 | 23.31 | 8,305,228 | -0.40(-1.70%) |
Oct 27, 2006 | 23.78 | 24.09 | 23.71 | 23.71 | 6,237,657 | -0.27(-1.11%) |
Oct 26, 2006 | 24.14 | 24.15 | 23.77 | 23.98 | 5,031,530 | -0.06(-0.24%) |
Oct 25, 2006 | 23.67 | 24.05 | 23.63 | 24.04 | 5,156,484 | +0.35(+1.48%) |
Oct 24, 2006 | 23.64 | 23.77 | 23.45 | 23.68 | 3,661,621 | +0.11(+0.46%) |
Oct 23, 2006 | 23.06 | 23.60 | 23.06 | 23.58 | 3,717,215 | +0.22(+0.92%) |
Oct 20, 2006 | 23.35 | 23.40 | 23.16 | 23.36 | 5,194,077 | -0.10(-0.43%) |
Oct 19, 2006 | 23.22 | 23.59 | 23.22 | 23.46 | 4,093,843 | +0.01(+0.05%) |
Oct 18, 2006 | 23.77 | 23.85 | 23.35 | 23.45 | 9,815,093 | -0.03(-0.12%) |
Oct 17, 2006 | 23.58 | 23.58 | 23.23 | 23.48 | 4,233,269 | -0.29(-1.22%) |
Oct 16, 2006 | 23.52 | 23.78 | 23.38 | 23.77 | 3,657,209 | +0.22(+0.94%) |
Oct 13, 2006 | 23.46 | 23.70 | 23.42 | 23.55 | 5,038,060 | +0.12(+0.53%) |
Oct 12, 2006 | 22.99 | 23.49 | 22.99 | 23.42 | 6,821,660 | +0.48(+2.10%) |
Oct 11, 2006 | 22.78 | 23.11 | 22.64 | 22.94 | 7,047,037 | -0.19(-0.83%) |
Oct 10, 2006 | 23.00 | 23.17 | 22.95 | 23.13 | 4,946,286 | +0.33(+1.44%) |
Oct 09, 2006 | 22.53 | 23.06 | 22.52 | 22.81 | 4,850,805 | +0.27(+1.21%) |
Oct 06, 2006 | 22.22 | 22.55 | 22.13 | 22.53 | 4,107,786 | -0.02(-0.08%) |
Oct 05, 2006 | 22.47 | 22.81 | 22.32 | 22.55 | 6,292,722 | +0.20(+0.89%) |
Oct 04, 2006 | 21.64 | 22.45 | 21.58 | 22.35 | 7,431,430 | +0.77(+3.57%) |
Oct 03, 2006 | 21.94 | 22.02 | 21.55 | 21.58 | 7,680,103 | -0.61(-2.76%) |
Oct 02, 2006 | 22.30 | 22.38 | 22.06 | 22.19 | 6,978,206 | +0.40(+1.82%) |
Sep 29, 2006 | 21.64 | 21.93 | 21.58 | 21.80 | 6,905,492 | -0.09(-0.39%) |
Sep 28, 2006 | 21.58 | 21.91 | 21.54 | 21.88 | 8,841,050 | +0.42(+1.95%) |
Sep 27, 2006 | 21.24 | 21.50 | 21.15 | 21.46 | 8,705,682 | +0.26(+1.23%) |
Sep 26, 2006 | 20.73 | 21.20 | 20.65 | 21.20 | 9,356,574 | +0.74(+3.63%) |
Sep 25, 2006 | 20.43 | 20.57 | 19.83 | 20.46 | 14,125,312 | -0.03(-0.14%) |
Sep 22, 2006 | 20.53 | 20.53 | 20.13 | 20.49 | 11,343,843 | -0.07(-0.36%) |
Sep 21, 2006 | 20.88 | 21.22 | 20.45 | 20.56 | 11,871,898 | -0.52(-2.47%) |
Sep 20, 2006 | 21.72 | 21.81 | 20.92 | 21.08 | 8,305,228 | -0.51(-2.36%) |
Sep 19, 2006 | 22.01 | 22.05 | 21.34 | 21.59 | 6,056,756 | -0.43(-1.96%) |
Sep 18, 2006 | 21.99 | 22.27 | 21.76 | 22.02 | 4,917,518 | +0.35(+1.62%) |
Sep 15, 2006 | 21.94 | 21.94 | 21.54 | 21.67 | 5,367,918 | -0.08(-0.36%) |
Sep 14, 2006 | 21.82 | 22.09 | 21.58 | 21.75 | 6,295,722 | -0.18(-0.83%) |
Sep 13, 2006 | 21.51 | 22.13 | 21.43 | 21.93 | 4,874,455 | +0.35(+1.63%) |
Sep 12, 2006 | 21.43 | 21.58 | 21.15 | 21.58 | 6,780,714 | +0.37(+1.74%) |
Sep 11, 2006 | 21.49 | 21.54 | 21.12 | 21.21 | 9,189,439 | -0.77(-3.50%) |
Sep 08, 2006 | 22.03 | 22.11 | 21.92 | 21.98 | 3,786,046 | +0.00(+0.00%) |
Sep 07, 2006 | 22.13 | 22.20 | 21.70 | 21.98 | 6,537,512 | -0.20(-0.92%) |
Sep 06, 2006 | 22.69 | 22.69 | 22.16 | 22.19 | 5,808,788 | -0.76(-3.31%) |
Sep 05, 2006 | 22.94 | 23.05 | 22.79 | 22.95 | 4,236,623 | +0.23(+1.00%) |
Sep 01, 2006 | 22.31 | 22.80 | 22.31 | 22.72 | 6,197,065 | +0.53(+2.37%) |
Aug 31, 2006 | 22.47 | 22.47 | 22.07 | 22.19 | 7,555,502 | -0.03(-0.13%) |
Aug 30, 2006 | 22.42 | 22.42 | 22.10 | 22.22 | 4,510,181 | -0.04(-0.18%) |
Aug 29, 2006 | 22.38 | 22.38 | 21.95 | 22.26 | 6,383,967 | +0.05(+0.20%) |
Aug 28, 2006 | 21.62 | 22.27 | 21.62 | 22.22 | 5,386,979 | +0.40(+1.84%) |
Aug 25, 2006 | 21.80 | 21.99 | 21.56 | 21.81 | 4,658,785 | +0.07(+0.34%) |
Aug 24, 2006 | 21.83 | 21.83 | 21.25 | 21.74 | 9,080,369 | +0.01(+0.03%) |
Aug 23, 2006 | 22.49 | 22.51 | 21.64 | 21.73 | 11,070,284 | -0.83(-3.67%) |
Aug 22, 2006 | 22.62 | 22.79 | 22.38 | 22.56 | 6,799,422 | -0.21(-0.92%) |
Aug 21, 2006 | 22.70 | 22.82 | 22.60 | 22.77 | 4,569,481 | -0.18(-0.77%) |
Aug 18, 2006 | 22.92 | 22.98 | 22.62 | 22.95 | 3,714,391 | +0.11(+0.47%) |
Aug 17, 2006 | 22.96 | 23.32 | 22.74 | 22.84 | 5,898,268 | -0.32(-1.39%) |
Aug 16, 2006 | 22.99 | 23.16 | 22.78 | 23.16 | 10,171,425 | +0.56(+2.46%) |
Aug 15, 2006 | 22.31 | 22.83 | 22.26 | 22.61 | 4,422,995 | +0.52(+2.36%) |
Aug 14, 2006 | 22.49 | 22.56 | 22.02 | 22.09 | 4,125,081 | -0.29(-1.32%) |
Aug 11, 2006 | 22.69 | 22.69 | 22.34 | 22.38 | 2,983,020 | -0.29(-1.30%) |
Aug 10, 2006 | 22.35 | 22.75 | 22.23 | 22.68 | 8,347,938 | +0.21(+0.93%) |
Aug 09, 2006 | 22.96 | 23.06 | 22.38 | 22.47 | 6,550,573 | -0.20(-0.87%) |
Aug 08, 2006 | 22.81 | 22.98 | 22.59 | 22.66 | 4,287,805 | -0.06(-0.25%) |
Aug 07, 2006 | 22.69 | 22.83 | 22.55 | 22.72 | 5,768,019 | -0.14(-0.62%) |
Aug 04, 2006 | 22.93 | 23.20 | 22.61 | 22.86 | 8,401,591 | +0.36(+1.61%) |
Aug 03, 2006 | 22.21 | 22.72 | 22.09 | 22.50 | 4,183,499 | +0.12(+0.53%) |
Aug 02, 2006 | 22.28 | 22.61 | 22.22 | 22.38 | 4,418,230 | +0.32(+1.44%) |
Aug 01, 2006 | 22.02 | 22.10 | 21.77 | 22.06 | 7,975,193 | -0.30(-1.34%) |
Jul 31, 2006 | 22.47 | 22.47 | 22.23 | 22.36 | 4,582,189 | -0.12(-0.53%) |
Jul 28, 2006 | 22.15 | 22.65 | 22.09 | 22.48 | 6,706,942 | +0.29(+1.33%) |
Jul 27, 2006 | 22.21 | 22.43 | 21.95 | 22.19 | 5,015,293 | +0.27(+1.24%) |
Jul 26, 2006 | 21.68 | 22.15 | 21.62 | 21.92 | 5,116,951 | -0.02(-0.08%) |
Jul 25, 2006 | 21.67 | 21.98 | 21.48 | 21.93 | 5,938,155 | +0.22(+0.99%) |
Jul 24, 2006 | 21.29 | 21.77 | 21.21 | 21.72 | 5,890,679 | +0.69(+3.26%) |
Jul 21, 2006 | 21.42 | 21.45 | 20.85 | 21.03 | 5,723,191 | -0.22(-1.01%) |
Jul 20, 2006 | 21.93 | 22.06 | 21.25 | 21.25 | 6,871,253 | -0.54(-2.50%) |
Jul 19, 2006 | 20.77 | 21.93 | 20.77 | 21.79 | 11,993,146 | +0.94(+4.51%) |
Jul 18, 2006 | 20.89 | 21.01 | 20.33 | 20.85 | 8,160,683 | +0.31(+1.49%) |
Jul 17, 2006 | 20.80 | 21.08 | 20.51 | 20.55 | 4,700,966 | -0.50(-2.40%) |
Jul 14, 2006 | 21.05 | 21.12 | 20.62 | 21.05 | 9,367,164 | +0.22(+1.06%) |
Jul 13, 2006 | 21.23 | 21.40 | 20.77 | 20.83 | 10,492,812 | -0.80(-3.72%) |
Jul 12, 2006 | 21.96 | 22.17 | 21.57 | 21.63 | 6,422,441 | -0.49(-2.23%) |
Jul 11, 2006 | 21.64 | 22.13 | 21.39 | 22.13 | 7,143,400 | +0.23(+1.06%) |
Jul 10, 2006 | 22.00 | 22.15 | 21.58 | 21.89 | 4,313,925 | +0.03(+0.13%) |
Jul 07, 2006 | 22.13 | 22.21 | 21.64 | 21.87 | 7,598,389 | -0.33(-1.51%) |
Jul 06, 2006 | 22.07 | 22.33 | 22.03 | 22.20 | 6,316,018 | +0.40(+1.85%) |
Jul 05, 2006 | 22.04 | 22.18 | 21.59 | 21.80 | 10,580,880 | -0.78(-3.46%) |
Jul 03, 2006 | 22.37 | 22.71 | 22.27 | 22.58 | 6,731,650 | +0.41(+1.87%) |
Jun 30, 2006 | 22.38 | 22.40 | 21.91 | 22.17 | 10,998,806 | +0.29(+1.35%) |
Jun 29, 2006 | 20.74 | 21.92 | 20.68 | 21.87 | 12,585,797 | +1.44(+7.07%) |
Jun 28, 2006 | 20.17 | 20.48 | 19.99 | 20.43 | 7,172,167 | +0.49(+2.47%) |
Jun 27, 2006 | 20.39 | 20.65 | 19.86 | 19.93 | 8,667,914 | -0.32(-1.59%) |
Jun 26, 2006 | 20.36 | 20.49 | 20.19 | 20.26 | 5,388,568 | +0.07(+0.34%) |
Jun 23, 2006 | 19.70 | 20.38 | 19.59 | 20.19 | 5,984,395 | +0.01(+0.06%) |
Jun 22, 2006 | 20.23 | 20.28 | 19.85 | 20.18 | 6,544,395 | -0.05(-0.22%) |
Jun 21, 2006 | 19.29 | 20.32 | 19.26 | 20.22 | 10,598,529 | +0.82(+4.20%) |
Jun 20, 2006 | 19.43 | 19.81 | 19.29 | 19.41 | 5,541,937 | +0.18(+0.94%) |
Jun 19, 2006 | 19.82 | 20.10 | 19.20 | 19.23 | 6,194,594 | -0.69(-3.47%) |
Jun 16, 2006 | 19.69 | 20.11 | 19.25 | 19.92 | 7,867,535 | -0.11(-0.57%) |
Jun 15, 2006 | 18.92 | 20.29 | 18.84 | 20.03 | 14,412,107 | +1.53(+8.27%) |
Jun 14, 2006 | 18.34 | 18.86 | 17.98 | 18.50 | 14,584,008 | +0.41(+2.29%) |
Jun 13, 2006 | 18.36 | 18.92 | 17.85 | 18.09 | 10,977,804 | -0.70(-3.71%) |
Jun 12, 2006 | 19.94 | 20.03 | 18.73 | 18.78 | 9,216,266 | -1.13(-5.69%) |
Jun 09, 2006 | 20.40 | 20.60 | 19.91 | 19.92 | 8,488,071 | -0.27(-1.32%) |
Jun 08, 2006 | 19.58 | 20.18 | 19.17 | 20.18 | 15,938,209 | +0.01(+0.03%) |
Jun 07, 2006 | 20.75 | 21.17 | 20.18 | 20.18 | 14,140,490 | -0.87(-4.15%) |
Jun 06, 2006 | 20.91 | 21.08 | 20.31 | 21.05 | 14,068,659 | -0.11(-0.51%) |
Jun 05, 2006 | 21.83 | 21.93 | 21.06 | 21.16 | 8,912,881 | -0.61(-2.79%) |
Jun 02, 2006 | 22.41 | 22.51 | 21.42 | 21.76 | 15,379,798 | -0.05(-0.23%) |