Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.61 | 28.02 | 27.36 | 27.36 | 5,850,237 | -0.30(-1.09%) |
Apr 27, 2007 | 27.62 | 27.93 | 27.49 | 27.66 | 4,860,752 | -0.09(-0.34%) |
Apr 26, 2007 | 27.90 | 27.94 | 27.47 | 27.75 | 6,151,192 | -0.34(-1.19%) |
Apr 25, 2007 | 27.84 | 28.36 | 27.79 | 28.09 | 5,776,360 | +0.38(+1.36%) |
Apr 24, 2007 | 27.70 | 27.83 | 27.54 | 27.71 | 4,683,045 | +0.07(+0.24%) |
Apr 23, 2007 | 27.14 | 27.77 | 27.12 | 27.64 | 4,173,998 | +0.09(+0.31%) |
Apr 20, 2007 | 27.41 | 27.70 | 27.19 | 27.56 | 8,251,270 | +0.19(+0.68%) |
Apr 19, 2007 | 27.71 | 27.71 | 27.21 | 27.37 | 6,641,404 | -0.44(-1.57%) |
Apr 18, 2007 | 28.15 | 28.15 | 27.75 | 27.81 | 8,504,607 | -0.47(-1.66%) |
Apr 17, 2007 | 28.87 | 28.95 | 28.15 | 28.28 | 7,842,179 | -0.54(-1.86%) |
Apr 16, 2007 | 28.62 | 28.85 | 28.16 | 28.81 | 5,732,211 | +0.14(+0.48%) |
Apr 13, 2007 | 28.67 | 28.90 | 28.50 | 28.67 | 5,056,988 | -0.07(-0.23%) |
Apr 12, 2007 | 28.24 | 28.74 | 28.06 | 28.74 | 5,120,601 | +0.73(+2.59%) |
Apr 11, 2007 | 27.63 | 28.38 | 27.63 | 28.01 | 4,989,723 | -0.26(-0.92%) |
Apr 10, 2007 | 27.79 | 28.33 | 27.73 | 28.28 | 6,083,726 | +0.57(+2.04%) |
Apr 09, 2007 | 27.88 | 28.26 | 27.60 | 27.71 | 5,658,288 | -0.13(-0.48%) |
Apr 05, 2007 | 27.58 | 27.90 | 27.45 | 27.84 | 6,643,605 | +0.22(+0.81%) |
Apr 04, 2007 | 27.02 | 27.73 | 26.92 | 27.62 | 8,419,825 | +0.40(+1.48%) |
Apr 03, 2007 | 26.73 | 27.22 | 26.50 | 27.22 | 4,913,495 | +0.18(+0.65%) |
Apr 02, 2007 | 26.63 | 27.11 | 26.57 | 27.04 | 4,643,913 | +0.47(+1.77%) |
Mar 30, 2007 | 26.80 | 26.80 | 26.45 | 26.57 | 7,809,976 | -0.20(-0.74%) |
Mar 29, 2007 | 26.91 | 26.97 | 26.58 | 26.77 | 4,785,167 | +0.07(+0.28%) |
Mar 28, 2007 | 27.19 | 27.22 | 26.48 | 26.70 | 6,741,464 | -0.11(-0.42%) |
Mar 27, 2007 | 26.83 | 27.05 | 26.62 | 26.81 | 7,408,365 | -0.19(-0.70%) |
Mar 26, 2007 | 26.82 | 27.04 | 26.38 | 27.00 | 7,185,268 | +0.38(+1.44%) |
Mar 23, 2007 | 26.54 | 26.69 | 26.33 | 26.61 | 5,657,150 | +0.09(+0.35%) |
Mar 22, 2007 | 26.26 | 26.77 | 26.16 | 26.52 | 9,197,433 | +0.55(+2.12%) |
Mar 21, 2007 | 25.42 | 26.07 | 25.35 | 25.97 | 9,401,069 | +0.67(+2.63%) |
Mar 20, 2007 | 25.07 | 25.34 | 24.86 | 25.30 | 5,745,744 | +0.43(+1.72%) |
Mar 19, 2007 | 24.75 | 24.93 | 24.59 | 24.87 | 4,287,997 | +0.42(+1.74%) |
Mar 16, 2007 | 24.92 | 24.98 | 24.32 | 24.45 | 7,478,972 | -0.41(-1.63%) |
Mar 15, 2007 | 25.03 | 25.18 | 24.79 | 24.86 | 3,975,200 | -0.25(-0.98%) |
Mar 14, 2007 | 24.75 | 25.11 | 24.43 | 25.10 | 6,816,125 | +0.57(+2.31%) |
Mar 13, 2007 | 24.63 | 25.34 | 24.47 | 24.54 | 7,575,083 | -0.09(-0.38%) |
Mar 12, 2007 | 24.52 | 24.76 | 24.49 | 24.63 | 5,252,032 | -0.29(-1.18%) |
Mar 09, 2007 | 25.10 | 25.24 | 24.78 | 24.92 | 3,500,549 | -0.02(-0.09%) |
Mar 08, 2007 | 25.16 | 25.32 | 24.81 | 24.95 | 5,569,361 | -0.09(-0.36%) |
Mar 07, 2007 | 24.65 | 25.44 | 24.52 | 25.03 | 7,328,093 | +0.38(+1.53%) |
Mar 06, 2007 | 24.43 | 24.66 | 24.29 | 24.66 | 7,192,785 | +0.52(+2.16%) |
Mar 05, 2007 | 24.13 | 24.53 | 23.84 | 24.14 | 7,603,543 | -0.42(-1.70%) |
Mar 02, 2007 | 24.90 | 25.04 | 24.47 | 24.55 | 5,707,622 | -0.42(-1.69%) |
Mar 01, 2007 | 24.72 | 25.31 | 24.57 | 24.98 | 7,292,510 | -0.26(-1.02%) |
Feb 28, 2007 | 25.24 | 25.44 | 24.83 | 25.23 | 7,261,513 | +0.05(+0.21%) |
Feb 27, 2007 | 25.32 | 26.01 | 24.86 | 25.18 | 7,921,943 | -0.74(-2.85%) |
Feb 26, 2007 | 25.48 | 25.97 | 25.43 | 25.92 | 7,361,050 | +0.64(+2.53%) |
Feb 23, 2007 | 25.71 | 25.76 | 25.13 | 25.28 | 5,034,305 | -0.24(-0.95%) |
Feb 22, 2007 | 25.22 | 25.63 | 25.08 | 25.52 | 7,500,181 | +0.45(+1.80%) |
Feb 21, 2007 | 24.81 | 25.19 | 24.52 | 25.07 | 5,607,484 | +0.34(+1.37%) |
Feb 20, 2007 | 24.73 | 24.81 | 24.58 | 24.73 | 6,192,206 | -0.23(-0.91%) |
Feb 16, 2007 | 24.56 | 25.15 | 24.55 | 24.96 | 8,728,957 | +0.45(+1.84%) |
Feb 15, 2007 | 24.51 | 24.62 | 24.10 | 24.51 | 7,788,783 | -0.12(-0.50%) |
Feb 14, 2007 | 24.58 | 24.83 | 24.43 | 24.63 | 5,779,515 | +0.13(+0.53%) |
Feb 13, 2007 | 24.58 | 24.65 | 24.24 | 24.50 | 8,018,637 | +0.27(+1.12%) |
Feb 12, 2007 | 24.46 | 24.64 | 23.99 | 24.23 | 6,406,680 | -0.57(-2.30%) |
Feb 09, 2007 | 24.90 | 25.19 | 24.69 | 24.80 | 4,700,868 | -0.01(-0.06%) |
Feb 08, 2007 | 24.79 | 24.89 | 24.42 | 24.81 | 8,065,842 | +0.02(+0.09%) |
Feb 07, 2007 | 25.01 | 25.22 | 24.57 | 24.79 | 6,056,630 | -0.22(-0.88%) |
Feb 06, 2007 | 25.67 | 25.68 | 24.84 | 25.01 | 7,492,126 | -0.30(-1.19%) |
Feb 05, 2007 | 25.65 | 25.98 | 25.28 | 25.31 | 7,894,291 | -0.28(-1.08%) |
Feb 02, 2007 | 25.86 | 25.90 | 25.34 | 25.59 | 7,491,858 | -0.34(-1.29%) |
Feb 01, 2007 | 25.89 | 26.06 | 25.37 | 25.92 | 13,433,584 | +0.17(+0.67%) |
Jan 31, 2007 | 24.84 | 25.98 | 24.71 | 25.75 | 11,094,157 | +0.40(+1.57%) |
Jan 30, 2007 | 24.22 | 25.50 | 24.22 | 25.35 | 9,999,615 | +1.13(+4.66%) |
Jan 29, 2007 | 24.65 | 25.14 | 24.19 | 24.22 | 7,170,771 | -0.20(-0.82%) |
Jan 26, 2007 | 24.43 | 24.68 | 24.25 | 24.42 | 5,723,730 | +0.23(+0.94%) |
Jan 25, 2007 | 24.99 | 24.99 | 24.13 | 24.20 | 8,979,169 | -0.89(-3.56%) |
Jan 24, 2007 | 24.89 | 25.11 | 24.47 | 25.09 | 7,127,547 | -0.05(-0.19%) |
Jan 23, 2007 | 24.42 | 25.37 | 24.41 | 25.14 | 9,751,014 | +0.95(+3.94%) |
Jan 22, 2007 | 24.40 | 24.75 | 23.98 | 24.19 | 11,405,043 | +0.07(+0.31%) |
Jan 19, 2007 | 23.24 | 24.16 | 23.14 | 24.11 | 9,101,053 | +1.13(+4.91%) |
Jan 18, 2007 | 23.28 | 23.35 | 22.80 | 22.98 | 6,707,664 | -0.18(-0.76%) |
Jan 17, 2007 | 23.06 | 23.40 | 23.00 | 23.16 | 8,194,975 | +0.05(+0.23%) |
Jan 16, 2007 | 23.14 | 23.50 | 22.91 | 23.11 | 8,130,006 | -0.09(-0.40%) |
Jan 12, 2007 | 22.35 | 23.26 | 22.34 | 23.20 | 10,029,951 | +0.86(+3.87%) |
Jan 11, 2007 | 23.12 | 23.12 | 22.24 | 22.33 | 12,310,047 | -0.38(-1.67%) |
Jan 10, 2007 | 22.81 | 22.95 | 22.36 | 22.71 | 9,657,318 | -0.18(-0.76%) |
Jan 09, 2007 | 22.72 | 23.05 | 22.39 | 22.89 | 14,525,174 | -0.30(-1.29%) |
Jan 08, 2007 | 23.79 | 23.84 | 22.83 | 23.19 | 10,818,709 | -0.16(-0.69%) |
Jan 05, 2007 | 22.83 | 23.47 | 22.68 | 23.35 | 17,508,924 | +0.74(+3.26%) |
Jan 04, 2007 | 22.99 | 23.05 | 22.26 | 22.61 | 15,176,745 | +0.01(+0.07%) |
Jan 03, 2007 | 23.02 | 23.64 | 22.05 | 22.59 | 14,773,506 | -0.67(-2.87%) |
Dec 29, 2006 | 23.56 | 23.69 | 23.05 | 23.26 | 7,992,013 | -0.46(-1.93%) |
Dec 28, 2006 | 23.84 | 23.98 | 23.58 | 23.72 | 5,046,386 | +0.00(+0.02%) |
Dec 27, 2006 | 23.53 | 23.80 | 23.22 | 23.72 | 6,975,326 | +0.19(+0.81%) |
Dec 26, 2006 | 23.50 | 24.16 | 23.44 | 23.53 | 4,563,950 | -0.43(-1.79%) |
Dec 22, 2006 | 24.21 | 24.24 | 23.92 | 23.95 | 4,064,331 | -0.26(-1.06%) |
Dec 21, 2006 | 24.36 | 24.46 | 23.94 | 24.21 | 6,409,933 | -0.00(-0.02%) |
Dec 20, 2006 | 24.80 | 24.80 | 24.17 | 24.22 | 6,682,160 | -0.53(-2.14%) |
Dec 19, 2006 | 23.58 | 25.00 | 23.58 | 24.74 | 6,658,803 | +0.35(+1.45%) |
Dec 18, 2006 | 25.29 | 25.29 | 24.26 | 24.39 | 8,296,724 | -1.17(-4.58%) |
Dec 15, 2006 | 26.01 | 26.06 | 25.31 | 25.56 | 7,463,132 | -0.45(-1.72%) |
Dec 14, 2006 | 25.73 | 26.14 | 25.55 | 26.01 | 8,461,563 | +0.44(+1.73%) |
Dec 13, 2006 | 25.67 | 25.82 | 25.34 | 25.56 | 5,212,836 | +0.13(+0.53%) |
Dec 12, 2006 | 25.49 | 25.76 | 25.22 | 25.43 | 5,875,951 | -0.04(-0.18%) |
Dec 11, 2006 | 25.52 | 25.74 | 25.16 | 25.47 | 5,861,185 | -0.10(-0.41%) |
Dec 08, 2006 | 25.87 | 25.94 | 25.47 | 25.58 | 5,674,869 | -0.10(-0.39%) |
Dec 07, 2006 | 25.83 | 25.95 | 25.52 | 25.68 | 5,210,420 | -0.15(-0.59%) |
Dec 06, 2006 | 25.66 | 26.28 | 25.66 | 25.83 | 6,329,125 | +0.01(+0.03%) |
Dec 05, 2006 | 25.91 | 26.05 | 25.56 | 25.82 | 8,219,137 | +0.06(+0.23%) |
Dec 04, 2006 | 25.98 | 26.11 | 25.51 | 25.76 | 7,066,068 | -0.54(-2.07%) |
Dec 01, 2006 | 25.87 | 26.34 | 25.65 | 26.31 | 7,820,462 | +0.04(+0.14%) |
Nov 30, 2006 | 26.52 | 26.60 | 25.95 | 26.27 | 14,674,442 | -0.57(-2.12%) |
Nov 29, 2006 | 26.63 | 26.92 | 25.91 | 26.84 | 16,851,714 | +0.41(+1.54%) |
Nov 28, 2006 | 25.77 | 26.60 | 25.77 | 26.44 | 10,352,113 | +0.76(+2.96%) |
Nov 27, 2006 | 26.04 | 26.12 | 25.66 | 25.68 | 6,856,395 | -0.20(-0.78%) |
Nov 24, 2006 | 25.96 | 26.33 | 25.88 | 25.88 | 2,745,887 | -0.03(-0.13%) |
Nov 22, 2006 | 25.91 | 26.00 | 25.44 | 25.91 | 8,843,324 | +0.00(+0.01%) |
Nov 21, 2006 | 25.47 | 25.97 | 25.33 | 25.91 | 11,507,866 | +0.50(+1.95%) |
Nov 20, 2006 | 25.27 | 25.52 | 24.97 | 25.41 | 7,768,111 | -0.03(-0.12%) |
Nov 17, 2006 | 24.40 | 25.52 | 24.40 | 25.44 | 9,459,726 | +0.88(+3.59%) |
Nov 16, 2006 | 25.75 | 25.86 | 24.48 | 24.56 | 8,399,816 | -0.95(-3.71%) |
Nov 15, 2006 | 25.05 | 25.72 | 25.04 | 25.50 | 9,116,893 | +0.30(+1.18%) |
Nov 14, 2006 | 25.19 | 25.27 | 24.95 | 25.21 | 6,590,075 | +0.26(+1.06%) |
Nov 13, 2006 | 24.63 | 25.31 | 24.63 | 24.94 | 6,301,204 | -0.19(-0.74%) |
Nov 10, 2006 | 25.48 | 25.51 | 24.87 | 25.13 | 6,616,922 | -0.65(-2.53%) |
Nov 09, 2006 | 25.50 | 26.07 | 25.26 | 25.78 | 13,339,084 | +0.58(+2.31%) |
Nov 08, 2006 | 24.58 | 25.31 | 24.55 | 25.20 | 7,109,292 | +0.52(+2.11%) |
Nov 07, 2006 | 25.05 | 25.06 | 24.56 | 24.68 | 7,629,582 | -0.24(-0.96%) |
Nov 06, 2006 | 24.76 | 25.23 | 24.57 | 24.92 | 7,345,006 | -0.09(-0.36%) |
Nov 03, 2006 | 24.84 | 25.38 | 24.75 | 25.00 | 7,163,522 | +0.51(+2.10%) |
Nov 02, 2006 | 24.32 | 24.72 | 24.05 | 24.49 | 9,035,816 | -0.10(-0.41%) |
Nov 01, 2006 | 24.68 | 24.86 | 24.24 | 24.59 | 9,392,072 | -0.19(-0.77%) |
Oct 31, 2006 | 24.92 | 25.08 | 24.23 | 24.78 | 11,804,254 | -0.18(-0.70%) |
Oct 30, 2006 | 25.04 | 25.37 | 24.77 | 24.96 | 9,690,877 | -0.38(-1.49%) |
Oct 27, 2006 | 25.73 | 26.10 | 25.28 | 25.33 | 6,312,211 | -0.50(-1.92%) |
Oct 26, 2006 | 26.45 | 26.47 | 25.51 | 25.83 | 8,352,297 | -0.37(-1.42%) |
Oct 25, 2006 | 25.05 | 26.38 | 25.00 | 26.20 | 10,857,369 | +0.53(+2.05%) |
Oct 24, 2006 | 24.55 | 25.73 | 24.50 | 25.68 | 11,511,087 | +1.05(+4.27%) |
Oct 23, 2006 | 24.48 | 24.76 | 24.22 | 24.62 | 8,363,036 | -0.05(-0.21%) |
Oct 20, 2006 | 25.10 | 25.11 | 24.33 | 24.68 | 7,881,673 | -0.38(-1.50%) |
Oct 19, 2006 | 24.74 | 25.11 | 24.41 | 25.05 | 9,539,193 | +0.45(+1.82%) |
Oct 18, 2006 | 24.59 | 24.92 | 24.31 | 24.61 | 10,253,048 | -0.05(-0.21%) |
Oct 17, 2006 | 24.95 | 24.98 | 24.34 | 24.66 | 9,292,202 | -0.38(-1.53%) |
Oct 16, 2006 | 24.19 | 25.16 | 24.19 | 25.04 | 11,229,733 | +0.85(+3.53%) |
Oct 13, 2006 | 23.84 | 24.46 | 23.81 | 24.19 | 9,862,159 | +0.46(+1.93%) |
Oct 12, 2006 | 23.32 | 23.84 | 23.23 | 23.73 | 10,626,487 | +0.53(+2.26%) |
Oct 11, 2006 | 23.56 | 23.73 | 23.18 | 23.21 | 11,890,701 | -0.52(-2.20%) |
Oct 10, 2006 | 23.31 | 24.08 | 23.27 | 23.73 | 10,748,371 | +0.33(+1.40%) |
Oct 09, 2006 | 23.76 | 24.08 | 23.31 | 23.40 | 8,689,492 | -0.18(-0.77%) |
Oct 06, 2006 | 23.50 | 23.72 | 23.06 | 23.58 | 9,611,947 | -0.06(-0.27%) |
Oct 05, 2006 | 23.91 | 24.08 | 23.22 | 23.65 | 13,685,944 | +0.20(+0.84%) |
Oct 04, 2006 | 23.13 | 23.51 | 22.30 | 23.45 | 19,285,910 | +0.32(+1.37%) |
Oct 03, 2006 | 23.47 | 23.50 | 23.03 | 23.13 | 15,842,276 | -0.91(-3.80%) |
Oct 02, 2006 | 24.32 | 24.52 | 23.97 | 24.04 | 11,982,248 | -0.19(-0.77%) |
Sep 29, 2006 | 24.17 | 24.47 | 23.83 | 24.23 | 13,531,843 | +0.43(+1.82%) |
Sep 28, 2006 | 24.23 | 24.49 | 23.80 | 23.80 | 14,428,257 | -0.53(-2.16%) |
Sep 27, 2006 | 24.05 | 24.38 | 23.62 | 24.32 | 12,785,772 | +0.41(+1.70%) |
Sep 26, 2006 | 23.47 | 24.03 | 23.28 | 23.92 | 13,495,332 | +0.34(+1.44%) |
Sep 25, 2006 | 22.93 | 23.63 | 22.61 | 23.58 | 14,836,059 | +0.41(+1.79%) |
Sep 22, 2006 | 23.35 | 23.43 | 22.78 | 23.16 | 11,451,756 | -0.12(-0.50%) |
Sep 21, 2006 | 22.80 | 23.82 | 22.78 | 23.28 | 14,513,630 | +0.56(+2.48%) |
Sep 20, 2006 | 22.81 | 23.16 | 22.46 | 22.72 | 13,244,315 | -0.34(-1.47%) |
Sep 19, 2006 | 23.35 | 23.54 | 22.70 | 23.06 | 10,953,480 | -0.29(-1.26%) |
Sep 18, 2006 | 22.76 | 23.79 | 22.64 | 23.35 | 15,424,272 | +1.06(+4.76%) |
Sep 15, 2006 | 22.03 | 22.35 | 21.83 | 22.29 | 10,593,197 | +0.42(+1.91%) |
Sep 14, 2006 | 22.71 | 22.93 | 21.79 | 21.87 | 10,083,376 | -0.77(-3.39%) |
Sep 13, 2006 | 22.24 | 22.98 | 22.24 | 22.64 | 10,948,111 | +0.36(+1.60%) |
Sep 12, 2006 | 22.30 | 22.61 | 21.99 | 22.28 | 7,982,885 | +0.02(+0.08%) |
Sep 11, 2006 | 22.34 | 22.63 | 21.77 | 22.26 | 11,686,397 | -0.42(-1.84%) |
Sep 08, 2006 | 23.47 | 23.58 | 22.58 | 22.68 | 7,937,783 | -0.79(-3.35%) |
Sep 07, 2006 | 23.34 | 23.73 | 23.16 | 23.47 | 8,350,149 | -0.06(-0.24%) |
Sep 06, 2006 | 24.32 | 24.42 | 23.49 | 23.52 | 10,430,774 | -1.29(-5.19%) |
Sep 05, 2006 | 24.33 | 24.89 | 24.33 | 24.81 | 5,339,821 | +0.25(+1.02%) |
Sep 01, 2006 | 24.16 | 24.63 | 24.16 | 24.56 | 3,646,596 | +0.42(+1.73%) |
Aug 31, 2006 | 24.08 | 24.55 | 23.96 | 24.14 | 9,567,382 | -0.14(-0.57%) |
Aug 30, 2006 | 24.45 | 24.68 | 23.89 | 24.28 | 7,953,354 | -0.16(-0.67%) |
Aug 29, 2006 | 25.06 | 25.07 | 24.40 | 24.45 | 10,946,768 | -0.82(-3.24%) |
Aug 28, 2006 | 25.14 | 25.64 | 24.98 | 25.27 | 5,697,420 | -0.48(-1.88%) |
Aug 25, 2006 | 25.63 | 26.04 | 25.46 | 25.75 | 8,298,603 | +0.64(+2.55%) |
Aug 24, 2006 | 24.58 | 25.16 | 24.42 | 25.11 | 6,514,099 | +0.60(+2.46%) |
Aug 23, 2006 | 24.96 | 25.23 | 24.44 | 24.51 | 5,476,740 | -0.50(-2.01%) |
Aug 22, 2006 | 24.77 | 25.11 | 24.68 | 25.01 | 4,873,225 | +0.23(+0.93%) |
Aug 21, 2006 | 24.80 | 25.12 | 24.75 | 24.78 | 5,651,781 | +0.07(+0.27%) |
Aug 18, 2006 | 24.40 | 24.81 | 24.27 | 24.71 | 7,407,559 | +0.34(+1.38%) |
Aug 17, 2006 | 24.02 | 24.43 | 23.92 | 24.38 | 8,430,153 | +0.04(+0.18%) |
Aug 16, 2006 | 24.68 | 25.04 | 24.19 | 24.33 | 10,641,521 | -0.33(-1.33%) |
Aug 15, 2006 | 24.94 | 24.94 | 24.49 | 24.66 | 8,940,778 | +0.03(+0.11%) |
Aug 14, 2006 | 25.19 | 25.21 | 24.53 | 24.63 | 8,531,365 | -0.75(-2.95%) |
Aug 11, 2006 | 25.94 | 25.97 | 25.29 | 25.38 | 5,988,976 | -0.66(-2.52%) |
Aug 10, 2006 | 26.10 | 26.17 | 25.60 | 26.04 | 7,689,182 | -0.16(-0.60%) |
Aug 09, 2006 | 26.19 | 26.71 | 25.92 | 26.19 | 7,318,696 | +0.44(+1.69%) |
Aug 08, 2006 | 25.89 | 26.30 | 25.73 | 25.76 | 7,810,529 | -0.28(-1.07%) |
Aug 07, 2006 | 26.00 | 26.40 | 25.69 | 26.04 | 7,572,935 | +0.12(+0.45%) |
Aug 04, 2006 | 25.92 | 26.15 | 25.47 | 25.92 | 8,518,479 | +0.09(+0.35%) |
Aug 03, 2006 | 25.65 | 26.23 | 25.63 | 25.83 | 8,768,690 | -0.55(-2.08%) |
Aug 02, 2006 | 26.86 | 27.31 | 26.17 | 26.38 | 9,802,559 | -0.23(-0.85%) |
Aug 01, 2006 | 26.88 | 27.43 | 26.47 | 26.61 | 13,881,120 | -1.01(-3.67%) |
Jul 31, 2006 | 27.15 | 28.14 | 27.10 | 27.62 | 11,758,883 | +0.78(+2.90%) |
Jul 28, 2006 | 26.07 | 26.84 | 25.93 | 26.84 | 6,993,045 | +0.54(+2.04%) |
Jul 27, 2006 | 26.98 | 27.05 | 26.17 | 26.30 | 7,923,017 | -0.45(-1.68%) |
Jul 26, 2006 | 25.79 | 26.89 | 25.57 | 26.76 | 10,432,653 | +0.91(+3.53%) |
Jul 25, 2006 | 25.52 | 26.25 | 25.33 | 25.84 | 8,424,783 | +0.75(+2.98%) |
Jul 24, 2006 | 24.27 | 25.20 | 24.21 | 25.09 | 8,835,539 | +1.11(+4.61%) |
Jul 21, 2006 | 24.90 | 24.92 | 23.95 | 23.99 | 10,029,683 | -0.78(-3.16%) |
Jul 20, 2006 | 25.37 | 25.62 | 24.77 | 24.77 | 6,281,874 | -0.55(-2.19%) |
Jul 19, 2006 | 24.91 | 25.49 | 24.79 | 25.33 | 7,876,841 | +0.41(+1.66%) |
Jul 18, 2006 | 25.52 | 25.54 | 24.41 | 24.91 | 8,789,631 | -0.21(-0.85%) |
Jul 17, 2006 | 25.79 | 25.94 | 24.89 | 25.12 | 9,746,181 | -1.01(-3.85%) |
Jul 14, 2006 | 26.02 | 26.19 | 25.18 | 26.13 | 8,781,577 | +0.24(+0.94%) |
Jul 13, 2006 | 26.22 | 26.50 | 25.73 | 25.89 | 11,758,883 | -0.28(-1.07%) |
Jul 12, 2006 | 26.11 | 26.56 | 25.84 | 26.17 | 7,972,147 | -0.09(-0.35%) |
Jul 11, 2006 | 26.09 | 26.42 | 25.90 | 26.26 | 6,967,541 | +0.35(+1.35%) |
Jul 10, 2006 | 25.42 | 26.16 | 25.42 | 25.91 | 9,296,229 | +0.18(+0.71%) |
Jul 07, 2006 | 26.78 | 26.96 | 25.54 | 25.73 | 13,162,700 | -0.75(-2.83%) |
Jul 06, 2006 | 26.71 | 26.99 | 26.40 | 26.48 | 9,855,447 | -0.20(-0.77%) |
Jul 05, 2006 | 26.33 | 26.75 | 25.91 | 26.68 | 10,085,256 | +0.28(+1.04%) |
Jul 03, 2006 | 26.15 | 26.51 | 26.02 | 26.41 | 3,913,184 | +0.58(+2.24%) |
Jun 30, 2006 | 25.59 | 26.07 | 25.43 | 25.83 | 9,875,314 | +0.34(+1.32%) |
Jun 29, 2006 | 25.18 | 25.88 | 24.96 | 25.49 | 9,844,709 | +0.75(+3.03%) |
Jun 28, 2006 | 24.79 | 24.89 | 24.45 | 24.74 | 7,756,567 | +0.13(+0.53%) |
Jun 27, 2006 | 24.61 | 24.90 | 24.51 | 24.61 | 10,876,161 | +0.18(+0.73%) |
Jun 26, 2006 | 24.03 | 24.51 | 23.73 | 24.43 | 6,915,458 | +0.38(+1.60%) |
Jun 23, 2006 | 23.79 | 24.49 | 23.74 | 24.05 | 14,697,530 | +1.46(+6.46%) |
Jun 22, 2006 | 22.37 | 22.88 | 22.35 | 22.59 | 7,831,470 | -0.08(-0.34%) |
Jun 21, 2006 | 22.05 | 23.04 | 22.05 | 22.67 | 8,960,913 | +0.66(+3.00%) |
Jun 20, 2006 | 22.08 | 22.58 | 21.88 | 22.01 | 10,927,707 | +0.01(+0.07%) |
Jun 19, 2006 | 23.38 | 23.39 | 21.77 | 22.00 | 13,654,802 | -1.49(-6.33%) |
Jun 16, 2006 | 23.14 | 23.76 | 22.70 | 23.48 | 10,985,696 | +0.15(+0.65%) |
Jun 15, 2006 | 22.72 | 23.50 | 22.63 | 23.33 | 12,195,143 | +0.82(+3.62%) |
Jun 14, 2006 | 21.59 | 22.60 | 21.54 | 22.51 | 14,854,852 | +1.15(+5.37%) |
Jun 13, 2006 | 21.28 | 22.01 | 20.97 | 21.37 | 17,106,490 | -0.04(-0.21%) |
Jun 12, 2006 | 22.26 | 22.57 | 21.38 | 21.41 | 10,057,335 | -0.85(-3.80%) |
Jun 09, 2006 | 22.75 | 23.05 | 22.07 | 22.26 | 9,333,009 | -0.39(-1.73%) |
Jun 08, 2006 | 22.28 | 22.74 | 21.27 | 22.65 | 22,291,138 | -0.17(-0.74%) |
Jun 07, 2006 | 23.62 | 23.86 | 22.75 | 22.81 | 11,240,741 | -1.06(-4.43%) |
Jun 06, 2006 | 23.49 | 24.20 | 23.40 | 23.87 | 10,320,165 | +0.44(+1.86%) |
Jun 05, 2006 | 24.75 | 24.84 | 23.34 | 23.44 | 9,059,709 | -1.11(-4.54%) |
Jun 02, 2006 | 24.91 | 24.91 | 24.10 | 24.55 | 7,792,005 | -0.01(-0.06%) |
Jun 01, 2006 | 23.89 | 24.88 | 23.76 | 24.57 | 10,769,580 | +0.11(+0.44%) |
May 31, 2006 | 23.43 | 24.47 | 23.22 | 24.46 | 11,242,083 | +1.03(+4.39%) |
May 30, 2006 | 24.12 | 24.29 | 23.39 | 23.43 | 7,232,250 | -0.27(-1.13%) |
May 26, 2006 | 23.58 | 23.96 | 23.32 | 23.70 | 8,782,382 | +0.42(+1.79%) |
May 25, 2006 | 20.70 | 23.59 | 22.58 | 23.28 | 10,019,213 | +0.45(+1.97%) |
May 24, 2006 | 22.72 | 23.43 | 22.20 | 22.83 | 12,340,116 | -0.32(-1.40%) |
May 23, 2006 | 24.12 | 24.41 | 23.02 | 23.15 | 11,206,914 | -0.27(-1.16%) |
May 22, 2006 | 22.98 | 23.55 | 22.38 | 23.43 | 14,190,932 | +0.07(+0.30%) |
May 19, 2006 | 23.13 | 23.76 | 22.89 | 23.35 | 13,009,405 | +0.24(+1.03%) |
May 18, 2006 | 23.78 | 24.21 | 23.01 | 23.12 | 11,597,534 | -0.63(-2.65%) |
May 17, 2006 | 24.52 | 24.87 | 23.50 | 23.75 | 9,600,672 | -1.02(-4.14%) |
May 16, 2006 | 24.94 | 25.06 | 24.47 | 24.77 | 9,375,696 | +0.16(+0.65%) |
May 15, 2006 | 25.27 | 25.46 | 24.11 | 24.61 | 12,609,926 | -1.07(-4.15%) |
May 12, 2006 | 26.99 | 27.12 | 25.56 | 25.68 | 11,959,160 | -1.65(-6.04%) |
May 11, 2006 | 28.50 | 28.79 | 27.24 | 27.33 | 7,815,093 | -0.88(-3.12%) |
May 10, 2006 | 27.60 | 28.23 | 27.53 | 28.20 | 7,152,246 | +0.40(+1.43%) |
May 09, 2006 | 27.77 | 28.00 | 27.62 | 27.81 | 5,602,651 | +0.04(+0.13%) |
May 08, 2006 | 27.60 | 27.85 | 27.23 | 27.77 | 7,051,840 | -0.66(-2.31%) |
May 05, 2006 | 27.56 | 28.52 | 27.56 | 28.42 | 11,872,176 | +1.81(+6.80%) |
May 04, 2006 | 26.45 | 27.01 | 26.12 | 26.61 | 7,045,665 | -0.16(-0.61%) |
May 03, 2006 | 27.17 | 27.21 | 26.51 | 26.78 | 8,192,290 | -0.38(-1.41%) |
May 02, 2006 | 27.27 | 27.41 | 26.96 | 27.16 | 7,816,972 | +0.41(+1.55%) |