Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.54 | 24.96 | 24.27 | 24.27 | 11,235,855 | -0.39(-1.60%) |
May 30, 2007 | 24.39 | 24.74 | 24.15 | 24.67 | 8,282,931 | +0.28(+1.14%) |
May 29, 2007 | 24.54 | 24.72 | 24.21 | 24.39 | 6,767,639 | -0.08(-0.31%) |
May 25, 2007 | 24.24 | 24.66 | 24.30 | 24.47 | 10,331,099 | +0.17(+0.71%) |
May 24, 2007 | 24.90 | 25.03 | 24.20 | 24.29 | 25,328,854 | -0.60(-2.42%) |
May 23, 2007 | 25.27 | 25.48 | 24.88 | 24.90 | 12,926,541 | -0.37(-1.48%) |
May 22, 2007 | 25.56 | 25.75 | 25.13 | 25.27 | 12,165,901 | -0.22(-0.87%) |
May 21, 2007 | 25.71 | 25.88 | 25.44 | 25.49 | 8,766,266 | -0.07(-0.27%) |
May 18, 2007 | 25.48 | 25.60 | 25.35 | 25.56 | 5,253,306 | +0.18(+0.71%) |
May 17, 2007 | 25.46 | 25.60 | 25.23 | 25.38 | 5,558,828 | -0.03(-0.14%) |
May 16, 2007 | 25.19 | 25.45 | 25.11 | 25.42 | 8,729,995 | +0.41(+1.63%) |
May 15, 2007 | 24.76 | 25.22 | 24.76 | 25.01 | 8,634,392 | +0.25(+1.01%) |
May 14, 2007 | 24.85 | 25.60 | 24.69 | 24.76 | 12,644,928 | -0.09(-0.36%) |
May 11, 2007 | 24.79 | 25.09 | 24.70 | 24.85 | 6,301,845 | +0.26(+1.04%) |
May 10, 2007 | 24.73 | 25.33 | 24.47 | 24.59 | 16,490,965 | -0.17(-0.67%) |
May 09, 2007 | 24.51 | 24.77 | 24.20 | 24.76 | 8,296,442 | +0.26(+1.05%) |
May 08, 2007 | 24.94 | 25.15 | 24.47 | 24.50 | 10,081,533 | -0.58(-2.32%) |
May 07, 2007 | 24.98 | 25.36 | 25.03 | 25.08 | 5,121,242 | +0.10(+0.42%) |
May 04, 2007 | 25.03 | 25.37 | 24.97 | 24.98 | 9,601,729 | -0.06(-0.22%) |
May 03, 2007 | 25.57 | 25.80 | 24.92 | 25.03 | 8,827,489 | -0.33(-1.31%) |
May 02, 2007 | 25.28 | 25.71 | 25.22 | 25.37 | 9,263,879 | +0.01(+0.05%) |
May 01, 2007 | 25.62 | 25.70 | 24.59 | 25.35 | 23,030,742 | -1.45(-5.43%) |
Apr 30, 2007 | 27.02 | 27.20 | 26.81 | 26.81 | 8,363,909 | -0.21(-0.79%) |
Apr 27, 2007 | 26.95 | 27.15 | 26.74 | 27.02 | 5,469,861 | -0.01(-0.05%) |
Apr 26, 2007 | 27.21 | 27.33 | 26.86 | 27.04 | 6,062,884 | -0.34(-1.24%) |
Apr 25, 2007 | 27.40 | 27.47 | 27.05 | 27.38 | 9,479,241 | +0.15(+0.53%) |
Apr 24, 2007 | 27.13 | 27.36 | 26.99 | 27.23 | 9,683,658 | +0.24(+0.90%) |
Apr 23, 2007 | 26.79 | 27.12 | 26.49 | 26.99 | 10,081,170 | +0.28(+1.06%) |
Apr 20, 2007 | 26.15 | 26.70 | 25.62 | 26.70 | 12,248,174 | +0.86(+3.32%) |
Apr 19, 2007 | 25.91 | 26.01 | 25.63 | 25.84 | 4,863,594 | -0.12(-0.48%) |
Apr 18, 2007 | 26.05 | 26.17 | 25.71 | 25.97 | 6,486,317 | -0.26(-1.00%) |
Apr 17, 2007 | 26.36 | 26.45 | 26.15 | 26.23 | 5,575,910 | -0.12(-0.47%) |
Apr 16, 2007 | 26.57 | 26.60 | 26.21 | 26.36 | 7,304,687 | +0.03(+0.11%) |
Apr 13, 2007 | 26.06 | 26.45 | 26.00 | 26.33 | 9,202,328 | +0.35(+1.33%) |
Apr 12, 2007 | 25.79 | 25.99 | 25.69 | 25.98 | 6,683,638 | +0.07(+0.27%) |
Apr 11, 2007 | 26.59 | 26.72 | 25.86 | 25.91 | 10,817,814 | -0.42(-1.60%) |
Apr 10, 2007 | 26.16 | 26.59 | 26.07 | 26.34 | 10,055,021 | +0.19(+0.74%) |
Apr 09, 2007 | 25.64 | 26.39 | 25.63 | 26.14 | 11,863,369 | +0.50(+1.94%) |
Apr 05, 2007 | 25.51 | 25.78 | 25.44 | 25.64 | 6,851,982 | +0.14(+0.54%) |
Apr 04, 2007 | 25.77 | 25.77 | 25.48 | 25.51 | 7,994,871 | -0.28(-1.07%) |
Apr 03, 2007 | 25.59 | 25.98 | 25.35 | 25.78 | 9,874,888 | +0.21(+0.84%) |
Apr 02, 2007 | 25.40 | 25.61 | 25.30 | 25.57 | 8,276,347 | +0.15(+0.57%) |
Mar 30, 2007 | 26.01 | 26.21 | 25.37 | 25.42 | 15,938,255 | -0.04(-0.16%) |
Mar 29, 2007 | 25.87 | 26.21 | 25.31 | 25.46 | 17,707,098 | -0.06(-0.22%) |
Mar 28, 2007 | 25.06 | 25.92 | 25.05 | 25.52 | 17,948,726 | +0.63(+2.53%) |
Mar 27, 2007 | 24.90 | 25.05 | 24.47 | 24.89 | 11,660,998 | +0.02(+0.08%) |
Mar 26, 2007 | 24.74 | 24.94 | 24.49 | 24.87 | 8,026,641 | +0.19(+0.76%) |
Mar 23, 2007 | 24.72 | 24.76 | 24.37 | 24.68 | 8,541,833 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1524 | 25.03 | 24.67 | 24.72 | 11,362,747 | -0.13(-0.53%) |
Mar 21, 2007 | 24.49 | 25.01 | 24.38 | 24.85 | 11,260,251 | +0.45(+1.84%) |
Mar 20, 2007 | 23.68 | 24.87 | 23.59 | 24.40 | 22,918,824 | +0.69(+2.92%) |
Mar 19, 2007 | 23.38 | 23.86 | 23.32 | 23.71 | 9,115,403 | +0.50(+2.15%) |
Mar 16, 2007 | 23.33 | 23.72 | 23.21 | 23.21 | 6,565,117 | -0.13(-0.56%) |
Mar 15, 2007 | 23.21 | 23.39 | 23.16 | 23.34 | 5,617,963 | +0.04(+0.18%) |
Mar 14, 2007 | 23.07 | 23.36 | 22.94 | 23.30 | 7,361,544 | +0.11(+0.48%) |
Mar 13, 2007 | 23.70 | 23.75 | 23.15 | 23.19 | 7,048,439 | -0.51(-2.16%) |
Mar 12, 2007 | 23.76 | 23.85 | 23.55 | 23.70 | 4,916,078 | +0.01(+0.06%) |
Mar 09, 2007 | 24.18 | 24.32 | 23.55 | 23.69 | 7,209,023 | -0.42(-1.75%) |
Mar 08, 2007 | 23.69 | 24.16 | 23.69 | 24.11 | 11,721,914 | +0.56(+2.38%) |
Mar 07, 2007 | 22.96 | 23.70 | 22.90 | 23.55 | 11,636,817 | +0.72(+3.16%) |
Mar 06, 2007 | 23.12 | 23.21 | 22.74 | 22.83 | 13,124,893 | +0.01(+0.06%) |
Mar 05, 2007 | 22.96 | 23.38 | 22.79 | 22.82 | 7,962,823 | -0.56(-2.40%) |
Mar 02, 2007 | 23.68 | 24.00 | 23.38 | 23.38 | 7,450,340 | -0.47(-1.98%) |
Mar 01, 2007 | 23.36 | 24.09 | 23.19 | 23.85 | 12,762,151 | +0.06(+0.23%) |
Feb 28, 2007 | 23.57 | 24.01 | 23.41 | 23.79 | 13,138,319 | +0.33(+1.42%) |
Feb 27, 2007 | 23.71 | 24.27 | 23.09 | 23.46 | 14,855,207 | -0.87(-3.59%) |
Feb 26, 2007 | 24.39 | 24.57 | 24.13 | 24.33 | 9,779,921 | -0.05(-0.20%) |
Feb 23, 2007 | 24.50 | 24.72 | 24.31 | 24.38 | 7,250,400 | -0.02(-0.09%) |
Feb 22, 2007 | 24.52 | 24.66 | 24.25 | 24.40 | 9,686,497 | -0.12(-0.48%) |
Feb 21, 2007 | 24.60 | 24.80 | 24.48 | 24.52 | 9,710,894 | -0.27(-1.09%) |
Feb 20, 2007 | 24.94 | 25.04 | 24.63 | 24.79 | 12,858,114 | -0.06(-0.25%) |
Feb 16, 2007 | 25.15 | 25.32 | 24.50 | 24.85 | 75,666,816 | +0.09(+0.36%) |
Feb 15, 2007 | 24.35 | 24.84 | 24.35 | 24.76 | 19,070,124 | +0.55(+2.29%) |
Feb 14, 2007 | 24.21 | 24.45 | 23.88 | 24.21 | 12,604,641 | +0.00(+0.00%) |
Feb 13, 2007 | 23.48 | 24.29 | 23.46 | 24.21 | 15,531,339 | +0.94(+4.05%) |
Feb 12, 2007 | 23.21 | 23.45 | 23.12 | 23.27 | 6,782,883 | +0.16(+0.69%) |
Feb 09, 2007 | 23.55 | 23.64 | 22.85 | 23.11 | 12,221,047 | -0.35(-1.51%) |
Feb 08, 2007 | 24.00 | 24.04 | 23.39 | 23.46 | 10,371,202 | -0.28(-1.20%) |
Feb 07, 2007 | 23.76 | 23.88 | 23.59 | 23.75 | 9,991,821 | +0.17(+0.71%) |
Feb 06, 2007 | 24.10 | 24.34 | 23.57 | 23.58 | 12,389,084 | -0.44(-1.82%) |
Feb 05, 2007 | 24.49 | 24.63 | 23.90 | 24.02 | 15,168,471 | -0.42(-1.70%) |
Feb 02, 2007 | 24.94 | 25.12 | 24.14 | 24.43 | 13,696,420 | -0.14(-0.56%) |
Feb 01, 2007 | 23.77 | 24.64 | 23.77 | 24.57 | 29,824,460 | +2.40(+10.84%) |
Jan 31, 2007 | 21.82 | 22.33 | 21.82 | 22.17 | 7,587,772 | +0.36(+1.65%) |
Jan 30, 2007 | 21.75 | 21.99 | 21.73 | 21.81 | 9,141,533 | +0.15(+0.70%) |
Jan 29, 2007 | 21.85 | 21.90 | 21.56 | 21.65 | 10,236,657 | -0.19(-0.86%) |
Jan 26, 2007 | 22.04 | 22.15 | 21.72 | 21.84 | 7,522,810 | -0.20(-0.91%) |
Jan 25, 2007 | 22.34 | 22.37 | 21.93 | 22.04 | 9,858,720 | -0.19(-0.84%) |
Jan 24, 2007 | 22.69 | 22.79 | 21.81 | 22.23 | 18,759,170 | -0.37(-1.65%) |
Jan 23, 2007 | 22.29 | 22.86 | 22.21 | 22.60 | 19,613,210 | +0.56(+2.55%) |
Jan 22, 2007 | 22.00 | 22.48 | 21.93 | 22.04 | 13,027,016 | +0.28(+1.27%) |
Jan 19, 2007 | 21.37 | 21.81 | 21.20 | 21.76 | 7,615,057 | +0.50(+2.35%) |
Jan 18, 2007 | 21.71 | 21.71 | 21.18 | 21.27 | 8,180,808 | -0.33(-1.54%) |
Jan 17, 2007 | 21.53 | 21.74 | 21.27 | 21.60 | 7,923,412 | +0.11(+0.52%) |
Jan 16, 2007 | 21.45 | 21.69 | 21.10 | 21.49 | 10,111,063 | +0.04(+0.19%) |
Jan 12, 2007 | 21.94 | 22.47 | 21.43 | 21.45 | 11,111,775 | -0.50(-2.27%) |
Jan 11, 2007 | 20.92 | 22.17 | 20.92 | 21.94 | 9,942,305 | +0.51(+2.39%) |
Jan 10, 2007 | 21.80 | 21.80 | 21.20 | 21.43 | 11,233,905 | -0.19(-0.87%) |
Jan 09, 2007 | 22.12 | 22.13 | 21.58 | 21.62 | 7,389,853 | -0.54(-2.44%) |
Jan 08, 2007 | 22.04 | 22.20 | 21.70 | 22.16 | 7,049,160 | +0.11(+0.50%) |
Jan 05, 2007 | 21.84 | 22.08 | 21.72 | 22.05 | 8,370,355 | -0.03(-0.16%) |
Jan 04, 2007 | 21.82 | 22.23 | 21.75 | 22.08 | 6,411,084 | -0.12(-0.56%) |
Jan 03, 2007 | 22.36 | 22.69 | 22.04 | 22.21 | 10,655,161 | +0.07(+0.31%) |
Dec 29, 2006 | 22.07 | 22.55 | 22.07 | 22.14 | 5,417,445 | -0.21(-0.96%) |
Dec 28, 2006 | 22.11 | 22.54 | 22.03 | 22.35 | 6,385,532 | +0.05(+0.22%) |
Dec 27, 2006 | 22.12 | 22.41 | 21.93 | 22.31 | 6,372,106 | +0.18(+0.81%) |
Dec 26, 2006 | 22.24 | 22.43 | 21.62 | 22.12 | 5,468,982 | +0.32(+1.46%) |
Dec 22, 2006 | 21.71 | 21.92 | 21.61 | 21.81 | 6,277,694 | -0.02(-0.10%) |
Dec 21, 2006 | 21.92 | 22.29 | 21.69 | 21.83 | 9,580,969 | -0.30(-1.35%) |
Dec 20, 2006 | 22.68 | 22.71 | 21.94 | 22.12 | 16,155,325 | -0.58(-2.56%) |
Dec 19, 2006 | 22.17 | 22.79 | 22.04 | 22.71 | 10,187,863 | +0.50(+2.25%) |
Dec 18, 2006 | 22.67 | 23.00 | 22.13 | 22.21 | 11,449,148 | -0.46(-2.02%) |
Dec 15, 2006 | 22.78 | 22.98 | 22.17 | 22.67 | 11,025,880 | +0.07(+0.31%) |
Dec 14, 2006 | 22.44 | 22.82 | 22.38 | 22.60 | 9,192,925 | -0.10(-0.43%) |
Dec 13, 2006 | 23.05 | 23.22 | 22.55 | 22.69 | 11,346,507 | -0.49(-2.12%) |
Dec 12, 2006 | 23.23 | 23.50 | 22.93 | 23.18 | 9,942,594 | -0.15(-0.65%) |
Dec 11, 2006 | 23.68 | 23.68 | 23.07 | 23.34 | 11,748,697 | -0.26(-1.12%) |
Dec 08, 2006 | 23.27 | 23.71 | 23.27 | 23.60 | 8,672,936 | +0.21(+0.92%) |
Dec 07, 2006 | 23.88 | 24.02 | 23.32 | 23.39 | 8,059,689 | -0.37(-1.57%) |
Dec 06, 2006 | 24.02 | 24.07 | 23.59 | 23.76 | 8,437,194 | -0.19(-0.81%) |
Dec 05, 2006 | 24.14 | 24.18 | 23.90 | 23.95 | 8,139,810 | -0.19(-0.77%) |
Dec 04, 2006 | 24.02 | 24.38 | 23.95 | 24.14 | 8,398,938 | +0.01(+0.06%) |
Dec 01, 2006 | 24.14 | 24.40 | 23.95 | 24.13 | 11,257,003 | -0.19(-0.77%) |
Nov 30, 2006 | 24.00 | 24.35 | 23.64 | 24.31 | 14,318,617 | +0.44(+1.83%) |
Nov 29, 2006 | 22.80 | 24.00 | 22.73 | 23.88 | 19,388,584 | +1.23(+5.41%) |
Nov 28, 2006 | 22.73 | 22.88 | 22.28 | 22.65 | 13,056,033 | -0.20(-0.88%) |
Nov 27, 2006 | 23.21 | 23.28 | 22.76 | 22.85 | 15,105,674 | -0.37(-1.61%) |
Nov 24, 2006 | 23.52 | 23.55 | 23.18 | 23.23 | 4,261,544 | -0.37(-1.58%) |
Nov 22, 2006 | 23.44 | 23.67 | 23.26 | 23.60 | 10,728,496 | +0.25(+1.07%) |
Nov 21, 2006 | 23.36 | 23.48 | 23.21 | 23.35 | 11,400,642 | +0.15(+0.63%) |
Nov 20, 2006 | 23.70 | 23.90 | 23.21 | 23.21 | 11,336,546 | -0.60(-2.50%) |
Nov 17, 2006 | 24.30 | 24.47 | 23.73 | 23.80 | 10,069,631 | -0.73(-2.99%) |
Nov 16, 2006 | 24.87 | 24.94 | 24.49 | 24.54 | 4,149,231 | -0.16(-0.65%) |
Nov 15, 2006 | 24.83 | 25.00 | 24.49 | 24.70 | 7,653,601 | -0.22(-0.89%) |
Nov 14, 2006 | 24.31 | 25.01 | 24.31 | 24.92 | 7,269,167 | +0.63(+2.60%) |
Nov 13, 2006 | 24.42 | 24.55 | 24.03 | 24.29 | 5,968,472 | -0.28(-1.13%) |
Nov 10, 2006 | 24.67 | 24.85 | 24.31 | 24.56 | 5,924,297 | -0.21(-0.84%) |
Nov 09, 2006 | 25.11 | 25.26 | 24.50 | 24.77 | 13,472,660 | +0.02(+0.08%) |
Nov 08, 2006 | 23.45 | 24.86 | 23.43 | 24.75 | 17,961,862 | +1.52(+6.56%) |
Nov 07, 2006 | 23.73 | 23.90 | 23.12 | 23.23 | 10,795,336 | -0.48(-2.02%) |
Nov 06, 2006 | 23.71 | 23.90 | 23.48 | 23.70 | 9,618,214 | -0.01(-0.03%) |
Nov 03, 2006 | 24.65 | 24.74 | 23.62 | 23.71 | 12,752,730 | -0.99(-4.01%) |
Nov 02, 2006 | 25.28 | 25.28 | 24.42 | 24.70 | 10,093,307 | -0.66(-2.60%) |
Nov 01, 2006 | 26.58 | 26.74 | 25.35 | 25.36 | 8,782,218 | -1.31(-4.91%) |
Oct 31, 2006 | 27.19 | 27.36 | 26.05 | 26.67 | 9,066,754 | -0.03(-0.10%) |
Oct 30, 2006 | 26.98 | 27.06 | 26.58 | 26.70 | 4,532,366 | -0.57(-2.11%) |
Oct 27, 2006 | 27.57 | 27.65 | 27.12 | 27.27 | 4,700,403 | -0.35(-1.25%) |
Oct 26, 2006 | 27.09 | 27.71 | 26.97 | 27.62 | 7,979,713 | +0.74(+2.76%) |
Oct 25, 2006 | 26.39 | 27.15 | 26.25 | 26.88 | 7,955,316 | +0.57(+2.19%) |
Oct 24, 2006 | 25.80 | 26.36 | 25.70 | 26.30 | 7,054,357 | +0.53(+2.07%) |
Oct 23, 2006 | 25.97 | 26.01 | 25.73 | 25.77 | 3,190,095 | -0.21(-0.80%) |
Oct 20, 2006 | 26.39 | 26.43 | 25.90 | 25.98 | 3,336,188 | -0.28(-1.06%) |
Oct 19, 2006 | 25.66 | 26.36 | 25.66 | 26.25 | 5,721,759 | +0.48(+1.85%) |
Oct 18, 2006 | 26.06 | 26.21 | 25.71 | 25.78 | 3,670,818 | -0.04(-0.16%) |
Oct 17, 2006 | 26.19 | 26.30 | 25.70 | 25.82 | 3,969,934 | -0.55(-2.08%) |
Oct 16, 2006 | 25.47 | 26.40 | 25.47 | 26.36 | 5,985,074 | +0.78(+3.06%) |
Oct 13, 2006 | 25.57 | 25.78 | 25.11 | 25.58 | 6,883,578 | +0.15(+0.57%) |
Oct 12, 2006 | 25.64 | 25.80 | 25.32 | 25.44 | 6,252,719 | +0.04(+0.16%) |
Oct 11, 2006 | 25.57 | 26.09 | 25.31 | 25.39 | 7,488,307 | -0.32(-1.24%) |
Oct 10, 2006 | 26.58 | 26.74 | 25.70 | 25.71 | 7,409,053 | -0.96(-3.58%) |
Oct 09, 2006 | 25.69 | 26.73 | 25.66 | 26.67 | 6,080,352 | +1.04(+4.05%) |
Oct 06, 2006 | 25.80 | 25.80 | 25.56 | 25.63 | 6,870,297 | -0.28(-1.07%) |
Oct 05, 2006 | 25.78 | 26.32 | 25.75 | 25.91 | 6,294,151 | +0.24(+0.94%) |
Oct 04, 2006 | 25.46 | 25.68 | 24.78 | 25.66 | 7,962,101 | +0.03(+0.11%) |
Oct 03, 2006 | 26.20 | 26.36 | 25.60 | 25.64 | 5,730,276 | -0.72(-2.73%) |
Oct 02, 2006 | 26.24 | 26.59 | 25.75 | 26.36 | 3,983,360 | +0.12(+0.45%) |
Sep 29, 2006 | 26.23 | 26.43 | 26.09 | 26.24 | 3,823,552 | +0.15(+0.58%) |
Sep 28, 2006 | 26.01 | 26.28 | 25.87 | 26.09 | 5,237,427 | -0.06(-0.24%) |
Sep 27, 2006 | 26.77 | 26.84 | 26.09 | 26.15 | 5,651,888 | -0.69(-2.56%) |
Sep 26, 2006 | 25.94 | 26.90 | 25.77 | 26.84 | 5,065,781 | +0.78(+2.98%) |
Sep 25, 2006 | 26.59 | 26.60 | 25.35 | 26.06 | 8,793,767 | -0.60(-2.23%) |
Sep 22, 2006 | 27.13 | 27.22 | 26.57 | 26.66 | 5,216,350 | -0.50(-1.84%) |
Sep 21, 2006 | 26.95 | 27.33 | 26.77 | 27.15 | 5,077,474 | +0.34(+1.27%) |
Sep 20, 2006 | 26.67 | 26.88 | 26.43 | 26.81 | 8,092,748 | +0.16(+0.60%) |
Sep 19, 2006 | 26.63 | 26.77 | 26.41 | 26.66 | 4,640,204 | -0.08(-0.29%) |
Sep 18, 2006 | 26.52 | 26.81 | 26.11 | 26.73 | 3,974,410 | +0.32(+1.21%) |
Sep 15, 2006 | 26.75 | 26.93 | 26.33 | 26.41 | 7,939,003 | -0.30(-1.12%) |
Sep 14, 2006 | 26.50 | 26.83 | 26.15 | 26.71 | 7,175,910 | +0.48(+1.85%) |
Sep 13, 2006 | 25.28 | 26.53 | 25.24 | 26.23 | 11,190,164 | +0.48(+1.86%) |
Sep 12, 2006 | 26.40 | 26.43 | 25.28 | 25.75 | 13,528,527 | -0.80(-3.03%) |
Sep 11, 2006 | 27.02 | 27.16 | 26.34 | 26.55 | 8,294,132 | -0.87(-3.18%) |
Sep 08, 2006 | 27.81 | 28.17 | 27.22 | 27.42 | 6,281,736 | -0.24(-0.85%) |
Sep 07, 2006 | 28.24 | 28.24 | 27.57 | 27.66 | 5,456,711 | -0.58(-2.06%) |
Sep 06, 2006 | 29.12 | 29.18 | 28.14 | 28.24 | 6,118,608 | -0.88(-3.02%) |
Sep 05, 2006 | 29.00 | 29.34 | 28.93 | 29.12 | 2,770,437 | +0.03(+0.12%) |
Sep 01, 2006 | 28.69 | 29.40 | 28.67 | 29.09 | 3,930,668 | +0.57(+1.99%) |
Aug 31, 2006 | 28.54 | 28.72 | 28.39 | 28.52 | 3,835,245 | -0.03(-0.10%) |
Aug 30, 2006 | 28.73 | 28.89 | 28.55 | 28.55 | 2,912,055 | -0.01(-0.05%) |
Aug 29, 2006 | 28.89 | 28.92 | 28.37 | 28.56 | 4,818,634 | -0.32(-1.10%) |
Aug 28, 2006 | 28.76 | 29.25 | 28.68 | 28.88 | 3,628,376 | -0.03(-0.12%) |
Aug 25, 2006 | 28.91 | 29.07 | 28.54 | 28.91 | 4,040,527 | +0.00(+0.00%) |
Aug 24, 2006 | 29.09 | 29.09 | 28.57 | 28.91 | 2,257,810 | +0.07(+0.24%) |
Aug 23, 2006 | 28.66 | 29.09 | 28.61 | 28.84 | 2,904,837 | +0.10(+0.34%) |
Aug 22, 2006 | 28.87 | 29.02 | 28.55 | 28.75 | 3,233,259 | +0.03(+0.12%) |
Aug 21, 2006 | 28.54 | 29.11 | 28.47 | 28.71 | 4,679,470 | +0.17(+0.61%) |
Aug 18, 2006 | 27.53 | 28.55 | 27.49 | 28.54 | 6,641,340 | +1.02(+3.70%) |
Aug 17, 2006 | 27.99 | 28.23 | 27.51 | 27.52 | 5,039,363 | -0.50(-1.78%) |
Aug 16, 2006 | 28.40 | 28.44 | 27.88 | 28.02 | 5,102,593 | -0.39(-1.39%) |
Aug 15, 2006 | 28.19 | 28.51 | 27.99 | 28.41 | 4,876,235 | +0.63(+2.27%) |
Aug 14, 2006 | 28.40 | 28.62 | 27.65 | 27.78 | 5,075,309 | -0.50(-1.76%) |
Aug 11, 2006 | 28.14 | 28.46 | 28.14 | 28.28 | 3,736,647 | +0.18(+0.64%) |
Aug 10, 2006 | 28.82 | 28.85 | 27.90 | 28.10 | 6,122,217 | -0.86(-2.97%) |
Aug 09, 2006 | 28.87 | 29.23 | 28.59 | 28.96 | 3,978,740 | +0.27(+0.94%) |
Aug 08, 2006 | 28.82 | 29.09 | 28.53 | 28.69 | 3,866,572 | -0.01(-0.02%) |
Aug 07, 2006 | 27.74 | 28.79 | 27.52 | 28.70 | 7,941,890 | +0.36(+1.27%) |
Aug 04, 2006 | 29.54 | 29.56 | 28.11 | 28.34 | 7,840,838 | -0.76(-2.60%) |
Aug 03, 2006 | 29.28 | 29.31 | 28.71 | 29.09 | 7,423,778 | -0.60(-2.01%) |
Aug 02, 2006 | 30.48 | 30.49 | 29.25 | 29.69 | 9,337,287 | -0.72(-2.37%) |
Aug 01, 2006 | 30.83 | 31.21 | 30.24 | 30.41 | 11,264,221 | -0.07(-0.23%) |
Jul 31, 2006 | 30.28 | 30.48 | 29.81 | 30.48 | 7,289,666 | +0.33(+1.10%) |
Jul 28, 2006 | 29.44 | 30.38 | 29.28 | 30.15 | 5,686,823 | +0.76(+2.57%) |
Jul 27, 2006 | 29.45 | 29.96 | 29.38 | 29.39 | 7,194,099 | +0.19(+0.66%) |
Jul 26, 2006 | 28.96 | 29.29 | 28.50 | 29.20 | 5,902,210 | +0.21(+0.72%) |
Jul 25, 2006 | 27.69 | 29.07 | 27.60 | 28.99 | 5,933,392 | +1.36(+4.94%) |
Jul 24, 2006 | 27.34 | 27.65 | 27.10 | 27.63 | 6,906,098 | +0.29(+1.06%) |
Jul 21, 2006 | 27.90 | 27.93 | 27.13 | 27.33 | 6,269,032 | -0.50(-1.79%) |
Jul 20, 2006 | 28.99 | 29.10 | 27.83 | 27.83 | 5,789,031 | -1.12(-3.88%) |
Jul 19, 2006 | 28.70 | 29.18 | 28.44 | 28.96 | 5,016,121 | +0.51(+1.80%) |
Jul 18, 2006 | 28.56 | 28.88 | 28.05 | 28.44 | 4,618,117 | +0.01(+0.05%) |
Jul 17, 2006 | 28.93 | 29.06 | 28.34 | 28.43 | 3,536,706 | -0.65(-2.24%) |
Jul 14, 2006 | 28.84 | 29.11 | 28.35 | 29.08 | 4,348,161 | +0.24(+0.84%) |
Jul 13, 2006 | 29.60 | 29.60 | 28.83 | 28.84 | 4,473,611 | -0.76(-2.57%) |
Jul 12, 2006 | 30.37 | 30.38 | 29.46 | 29.60 | 3,436,664 | -0.64(-2.11%) |
Jul 11, 2006 | 29.97 | 30.31 | 29.23 | 30.24 | 5,806,210 | +0.37(+1.25%) |
Jul 10, 2006 | 30.31 | 30.67 | 29.58 | 29.86 | 6,158,884 | +0.03(+0.09%) |
Jul 07, 2006 | 30.83 | 30.83 | 29.71 | 29.83 | 6,190,067 | +0.42(+1.41%) |
Jul 06, 2006 | 29.79 | 30.08 | 29.13 | 29.42 | 4,680,336 | +0.18(+0.62%) |
Jul 05, 2006 | 29.09 | 29.38 | 28.55 | 29.24 | 5,453,247 | -0.57(-1.91%) |
Jul 03, 2006 | 28.89 | 30.27 | 28.75 | 29.81 | 4,739,091 | +1.21(+4.24%) |
Jun 30, 2006 | 28.78 | 29.06 | 28.57 | 28.59 | 6,034,878 | +0.16(+0.56%) |
Jun 29, 2006 | 28.05 | 28.71 | 27.68 | 28.44 | 8,336,141 | +0.62(+2.22%) |
Jun 28, 2006 | 27.39 | 27.88 | 26.93 | 27.82 | 4,559,362 | +0.56(+2.06%) |
Jun 27, 2006 | 27.64 | 28.03 | 27.11 | 27.26 | 4,594,297 | -0.42(-1.53%) |
Jun 26, 2006 | 26.95 | 27.72 | 26.70 | 27.68 | 5,555,454 | +0.73(+2.73%) |
Jun 23, 2006 | 26.67 | 27.31 | 26.63 | 26.95 | 4,338,345 | +0.03(+0.13%) |
Jun 22, 2006 | 26.86 | 27.20 | 26.78 | 26.91 | 4,217,225 | -0.01(-0.05%) |
Jun 21, 2006 | 27.08 | 27.57 | 26.84 | 26.93 | 6,174,764 | -0.36(-1.32%) |
Jun 20, 2006 | 26.63 | 27.36 | 26.60 | 27.29 | 5,218,082 | +0.71(+2.66%) |
Jun 19, 2006 | 27.08 | 27.46 | 26.23 | 26.58 | 6,081,796 | -0.49(-1.82%) |
Jun 16, 2006 | 27.57 | 27.64 | 26.86 | 27.07 | 6,325,622 | -0.46(-1.66%) |
Jun 15, 2006 | 27.02 | 27.64 | 26.60 | 27.53 | 7,949,830 | +0.67(+2.50%) |
Jun 14, 2006 | 26.82 | 27.29 | 26.39 | 26.86 | 7,649,126 | +0.39(+1.47%) |
Jun 13, 2006 | 27.71 | 27.71 | 25.94 | 26.47 | 15,326,114 | -1.44(-5.16%) |
Jun 12, 2006 | 29.09 | 29.20 | 27.71 | 27.91 | 7,004,986 | -0.67(-2.35%) |
Jun 09, 2006 | 28.54 | 28.98 | 28.24 | 28.58 | 9,519,615 | +0.87(+3.12%) |
Jun 08, 2006 | 28.71 | 28.71 | 26.54 | 27.72 | 15,829,935 | -1.08(-3.75%) |
Jun 07, 2006 | 28.98 | 29.42 | 28.57 | 28.80 | 6,569,592 | -0.19(-0.65%) |
Jun 06, 2006 | 28.92 | 29.13 | 27.88 | 28.98 | 6,447,318 | +0.24(+0.82%) |
Jun 05, 2006 | 29.30 | 29.50 | 28.65 | 28.75 | 5,169,432 | -0.58(-1.98%) |
Jun 02, 2006 | 30.27 | 30.30 | 29.00 | 29.33 | 6,086,415 | -0.62(-2.06%) |