Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.83 | 28.99 | 28.34 | 28.38 | 5,708,315 | -0.46(-1.59%) |
Apr 27, 2007 | 28.22 | 28.85 | 28.22 | 28.84 | 9,746,446 | +0.43(+1.53%) |
Apr 26, 2007 | 27.29 | 28.47 | 27.15 | 28.41 | 10,937,499 | +0.85(+3.10%) |
Apr 25, 2007 | 27.31 | 27.59 | 26.99 | 27.55 | 7,627,778 | +0.36(+1.32%) |
Apr 24, 2007 | 26.90 | 27.50 | 26.81 | 27.19 | 8,666,490 | +0.31(+1.13%) |
Apr 23, 2007 | 26.84 | 27.05 | 26.62 | 26.89 | 5,468,499 | +0.24(+0.92%) |
Apr 20, 2007 | 27.25 | 27.25 | 26.48 | 26.64 | 8,407,800 | -0.20(-0.74%) |
Apr 19, 2007 | 26.75 | 27.15 | 26.61 | 26.84 | 5,410,957 | -0.21(-0.79%) |
Apr 18, 2007 | 26.80 | 27.29 | 26.63 | 27.05 | 4,656,403 | +0.09(+0.34%) |
Apr 17, 2007 | 27.29 | 27.44 | 26.81 | 26.96 | 5,209,430 | -0.37(-1.34%) |
Apr 16, 2007 | 27.47 | 27.81 | 27.17 | 27.33 | 3,839,141 | -0.06(-0.22%) |
Apr 13, 2007 | 27.20 | 27.47 | 26.82 | 27.39 | 4,987,927 | +0.24(+0.90%) |
Apr 12, 2007 | 26.59 | 27.40 | 26.46 | 27.15 | 6,443,859 | +0.32(+1.19%) |
Apr 11, 2007 | 27.17 | 27.22 | 26.77 | 26.83 | 4,909,762 | -0.34(-1.26%) |
Apr 10, 2007 | 27.45 | 27.46 | 26.63 | 27.17 | 10,216,215 | -0.34(-1.25%) |
Apr 09, 2007 | 28.02 | 28.02 | 27.46 | 27.51 | 5,227,872 | -0.34(-1.21%) |
Apr 05, 2007 | 27.60 | 27.85 | 27.23 | 27.85 | 4,033,723 | +0.20(+0.72%) |
Apr 04, 2007 | 27.72 | 27.91 | 27.55 | 27.65 | 4,126,800 | -0.13(-0.47%) |
Apr 03, 2007 | 27.46 | 27.97 | 27.17 | 27.78 | 7,628,760 | +0.39(+1.42%) |
Apr 02, 2007 | 27.83 | 27.90 | 26.87 | 27.39 | 6,893,084 | -0.47(-1.67%) |
Mar 30, 2007 | 27.84 | 28.05 | 27.62 | 27.86 | 6,054,596 | +0.10(+0.36%) |
Mar 29, 2007 | 27.92 | 28.09 | 27.54 | 27.76 | 6,367,843 | -0.02(-0.08%) |
Mar 28, 2007 | 28.84 | 28.93 | 27.75 | 27.78 | 8,984,533 | -1.22(-4.21%) |
Mar 27, 2007 | 29.24 | 29.32 | 28.79 | 29.00 | 4,705,072 | -0.38(-1.30%) |
Mar 26, 2007 | 29.08 | 29.39 | 28.79 | 29.38 | 3,601,790 | +0.30(+1.02%) |
Mar 23, 2007 | 29.22 | 29.59 | 29.05 | 29.08 | 7,517,759 | +0.37(+1.27%) |
Mar 22, 2007 | 29.14 | 29.14 | 28.57 | 28.72 | 4,076,995 | -0.25(-0.87%) |
Mar 21, 2007 | 28.15 | 28.97 | 27.75 | 28.97 | 8,383,373 | +0.88(+3.15%) |
Mar 20, 2007 | 27.75 | 28.18 | 27.69 | 28.08 | 4,686,738 | +0.34(+1.24%) |
Mar 19, 2007 | 28.12 | 28.18 | 27.43 | 27.74 | 6,132,081 | -0.27(-0.95%) |
Mar 16, 2007 | 27.88 | 28.05 | 27.58 | 28.01 | 6,489,934 | +0.13(+0.46%) |
Mar 15, 2007 | 27.58 | 27.93 | 27.58 | 27.88 | 6,359,700 | +0.19(+0.69%) |
Mar 14, 2007 | 27.76 | 27.86 | 27.03 | 27.69 | 10,982,308 | +0.11(+0.39%) |
Mar 13, 2007 | 29.16 | 29.05 | 27.56 | 27.58 | 10,627,412 | -1.58(-5.41%) |
Mar 12, 2007 | 29.00 | 29.40 | 28.68 | 29.16 | 6,256,433 | +0.41(+1.43%) |
Mar 09, 2007 | 28.97 | 29.00 | 28.41 | 28.75 | 4,215,595 | -0.02(-0.08%) |
Mar 08, 2007 | 28.18 | 29.17 | 28.11 | 28.77 | 6,905,577 | +0.95(+3.43%) |
Mar 07, 2007 | 28.24 | 28.39 | 27.78 | 27.82 | 6,339,797 | -0.64(-2.25%) |
Mar 06, 2007 | 28.25 | 28.70 | 28.08 | 28.46 | 4,742,300 | +0.39(+1.39%) |
Mar 05, 2007 | 28.26 | 28.55 | 28.05 | 28.07 | 4,975,810 | -0.40(-1.39%) |
Mar 02, 2007 | 28.95 | 29.18 | 28.47 | 28.47 | 4,676,169 | -0.63(-2.18%) |
Mar 01, 2007 | 28.79 | 29.50 | 28.36 | 29.10 | 5,441,210 | -0.40(-1.34%) |
Feb 28, 2007 | 29.02 | 29.66 | 28.60 | 29.50 | 8,678,173 | +0.70(+2.44%) |
Feb 27, 2007 | 29.95 | 29.95 | 28.79 | 28.79 | 7,533,200 | -1.45(-4.79%) |
Feb 26, 2007 | 30.78 | 30.82 | 30.08 | 30.24 | 5,321,808 | -0.34(-1.10%) |
Feb 23, 2007 | 30.45 | 30.78 | 30.27 | 30.58 | 5,096,455 | +0.16(+0.53%) |
Feb 22, 2007 | 30.65 | 30.79 | 30.06 | 30.42 | 4,509,390 | -0.17(-0.55%) |
Feb 21, 2007 | 30.66 | 30.98 | 30.38 | 30.59 | 6,069,290 | -0.30(-0.96%) |
Feb 20, 2007 | 30.52 | 30.88 | 30.33 | 30.88 | 6,830,950 | +0.37(+1.20%) |
Feb 16, 2007 | 30.61 | 30.76 | 30.31 | 30.52 | 5,641,435 | -0.22(-0.72%) |
Feb 15, 2007 | 29.39 | 30.83 | 29.39 | 30.74 | 18,344,710 | +1.44(+4.92%) |
Feb 14, 2007 | 28.53 | 29.37 | 28.26 | 29.30 | 8,082,933 | +0.82(+2.87%) |
Feb 13, 2007 | 28.82 | 28.92 | 28.37 | 28.48 | 4,985,551 | -0.32(-1.11%) |
Feb 12, 2007 | 28.76 | 28.98 | 28.61 | 28.80 | 3,446,365 | +0.05(+0.16%) |
Feb 09, 2007 | 29.29 | 29.36 | 28.65 | 28.76 | 3,306,344 | -0.41(-1.41%) |
Feb 08, 2007 | 29.14 | 29.27 | 28.74 | 29.17 | 4,304,898 | +0.09(+0.31%) |
Feb 07, 2007 | 28.48 | 29.13 | 28.39 | 29.08 | 5,431,210 | +0.76(+2.69%) |
Feb 06, 2007 | 28.69 | 28.76 | 27.92 | 28.31 | 4,534,120 | -0.31(-1.07%) |
Feb 05, 2007 | 28.35 | 28.76 | 28.06 | 28.62 | 4,891,541 | +0.14(+0.51%) |
Feb 02, 2007 | 28.57 | 28.60 | 28.12 | 28.47 | 3,948,748 | +0.02(+0.05%) |
Feb 01, 2007 | 28.91 | 29.34 | 28.24 | 28.46 | 5,336,968 | -0.22(-0.77%) |
Jan 31, 2007 | 28.80 | 28.87 | 28.18 | 28.68 | 4,828,421 | -0.06(-0.21%) |
Jan 30, 2007 | 28.31 | 28.86 | 27.85 | 28.74 | 8,571,244 | +0.59(+2.09%) |
Jan 29, 2007 | 27.92 | 28.42 | 27.61 | 28.15 | 4,206,836 | +0.14(+0.49%) |
Jan 26, 2007 | 28.37 | 28.44 | 27.79 | 28.02 | 5,089,720 | -0.32(-1.13%) |
Jan 25, 2007 | 28.66 | 29.11 | 28.21 | 28.34 | 6,245,013 | -0.37(-1.30%) |
Jan 24, 2007 | 28.42 | 29.07 | 28.42 | 28.71 | 5,705,198 | +0.34(+1.18%) |
Jan 23, 2007 | 27.95 | 28.82 | 27.76 | 28.37 | 8,450,099 | +0.53(+1.92%) |
Jan 22, 2007 | 28.24 | 28.27 | 27.67 | 27.84 | 7,699,773 | -0.43(-1.51%) |
Jan 19, 2007 | 28.60 | 28.76 | 28.03 | 28.27 | 9,742,201 | -0.50(-1.72%) |
Jan 18, 2007 | 29.57 | 29.59 | 28.71 | 28.76 | 9,261,978 | -0.90(-3.03%) |
Jan 17, 2007 | 30.35 | 30.46 | 29.45 | 29.66 | 7,023,015 | -0.72(-2.36%) |
Jan 16, 2007 | 30.46 | 30.59 | 30.01 | 30.38 | 4,722,467 | +0.02(+0.08%) |
Jan 12, 2007 | 30.41 | 30.62 | 30.17 | 30.36 | 4,517,802 | -0.20(-0.65%) |
Jan 11, 2007 | 30.33 | 31.11 | 30.33 | 30.56 | 5,391,331 | +0.25(+0.83%) |
Jan 10, 2007 | 30.02 | 30.47 | 29.79 | 30.30 | 3,859,205 | -0.01(-0.03%) |
Jan 09, 2007 | 30.74 | 30.84 | 30.21 | 30.31 | 5,589,152 | -0.37(-1.22%) |
Jan 08, 2007 | 30.24 | 31.04 | 30.01 | 30.69 | 6,912,965 | +0.88(+2.97%) |
Jan 05, 2007 | 30.18 | 30.24 | 29.56 | 29.80 | 5,199,563 | -0.38(-1.26%) |
Jan 04, 2007 | 30.46 | 30.51 | 29.67 | 30.18 | 6,739,459 | -0.29(-0.95%) |
Jan 03, 2007 | 30.13 | 31.19 | 29.68 | 30.47 | 7,599,113 | +0.51(+1.71%) |
Dec 29, 2006 | 30.19 | 30.61 | 29.92 | 29.96 | 2,866,143 | -0.40(-1.31%) |
Dec 28, 2006 | 30.28 | 30.51 | 30.08 | 30.36 | 2,180,786 | -0.05(-0.15%) |
Dec 27, 2006 | 30.79 | 30.97 | 30.39 | 30.40 | 2,369,675 | -0.08(-0.25%) |
Dec 26, 2006 | 30.06 | 30.59 | 29.99 | 30.48 | 1,786,935 | +0.30(+0.99%) |
Dec 22, 2006 | 30.50 | 30.58 | 30.13 | 30.18 | 3,926,520 | -0.40(-1.30%) |
Dec 21, 2006 | 30.81 | 31.13 | 30.30 | 30.58 | 2,951,556 | -0.11(-0.37%) |
Dec 20, 2006 | 31.01 | 31.27 | 30.69 | 30.69 | 3,623,931 | -0.27(-0.86%) |
Dec 19, 2006 | 30.73 | 31.16 | 30.28 | 30.96 | 4,546,026 | -0.05(-0.15%) |
Dec 18, 2006 | 31.25 | 31.70 | 30.94 | 31.01 | 5,382,993 | -0.27(-0.85%) |
Dec 15, 2006 | 30.72 | 31.51 | 30.59 | 31.27 | 9,472,623 | +0.72(+2.35%) |
Dec 14, 2006 | 29.82 | 30.89 | 29.81 | 30.56 | 6,182,117 | +0.77(+2.59%) |
Dec 13, 2006 | 30.43 | 30.43 | 29.58 | 29.79 | 3,410,304 | -0.40(-1.34%) |
Dec 12, 2006 | 30.14 | 30.42 | 29.83 | 30.19 | 4,474,999 | +0.14(+0.48%) |
Dec 11, 2006 | 30.14 | 30.43 | 29.83 | 30.04 | 3,026,260 | -0.08(-0.25%) |
Dec 08, 2006 | 29.77 | 30.50 | 29.66 | 30.12 | 4,404,985 | +0.12(+0.41%) |
Dec 07, 2006 | 29.87 | 30.32 | 29.69 | 30.00 | 4,980,490 | +0.31(+1.05%) |
Dec 06, 2006 | 30.04 | 30.13 | 29.52 | 29.69 | 4,050,611 | -0.47(-1.57%) |
Dec 05, 2006 | 30.01 | 30.23 | 29.65 | 30.16 | 3,663,285 | +0.11(+0.38%) |
Dec 04, 2006 | 29.62 | 30.40 | 29.47 | 30.04 | 4,709,399 | +0.66(+2.26%) |
Dec 01, 2006 | 29.82 | 30.01 | 29.18 | 29.38 | 3,949,119 | -0.58(-1.93%) |
Nov 30, 2006 | 30.32 | 30.51 | 29.71 | 29.96 | 4,647,108 | -0.40(-1.31%) |
Nov 29, 2006 | 30.32 | 30.44 | 29.98 | 30.36 | 4,090,222 | +0.08(+0.28%) |
Nov 28, 2006 | 29.90 | 30.37 | 29.63 | 30.27 | 5,017,647 | +0.20(+0.66%) |
Nov 27, 2006 | 30.98 | 31.19 | 29.88 | 30.08 | 5,555,699 | -1.17(-3.74%) |
Nov 24, 2006 | 30.96 | 31.53 | 30.96 | 31.24 | 1,236,826 | -0.24(-0.78%) |
Nov 22, 2006 | 31.36 | 31.51 | 30.91 | 31.49 | 3,796,592 | +0.22(+0.71%) |
Nov 21, 2006 | 30.55 | 31.34 | 30.55 | 31.27 | 7,749,796 | +0.77(+2.53%) |
Nov 20, 2006 | 30.00 | 30.77 | 29.93 | 30.49 | 5,524,989 | +0.02(+0.05%) |
Nov 17, 2006 | 30.33 | 30.55 | 30.05 | 30.48 | 5,551,644 | +0.00(+0.00%) |
Nov 16, 2006 | 28.95 | 30.77 | 28.86 | 30.48 | 12,640,263 | +1.50(+5.16%) |
Nov 15, 2006 | 29.20 | 29.37 | 28.74 | 28.98 | 8,323,808 | -0.02(-0.08%) |
Nov 14, 2006 | 28.55 | 29.28 | 28.53 | 29.01 | 6,441,846 | +0.39(+1.36%) |
Nov 13, 2006 | 28.27 | 28.79 | 28.18 | 28.62 | 3,758,273 | +0.47(+1.68%) |
Nov 10, 2006 | 27.54 | 28.20 | 27.48 | 28.15 | 4,566,745 | +0.56(+2.02%) |
Nov 09, 2006 | 28.15 | 28.37 | 27.49 | 27.59 | 5,468,204 | -0.34(-1.23%) |
Nov 08, 2006 | 28.00 | 28.17 | 27.71 | 27.93 | 2,764,509 | -0.07(-0.25%) |
Nov 07, 2006 | 27.77 | 28.42 | 27.61 | 28.00 | 3,504,190 | +0.21(+0.74%) |
Nov 06, 2006 | 27.63 | 28.21 | 27.50 | 27.79 | 2,859,118 | +0.34(+1.22%) |
Nov 03, 2006 | 27.16 | 27.54 | 27.03 | 27.46 | 4,252,422 | +0.35(+1.29%) |
Nov 02, 2006 | 27.50 | 27.57 | 27.04 | 27.11 | 3,271,445 | -0.36(-1.31%) |
Nov 01, 2006 | 27.91 | 28.07 | 27.26 | 27.47 | 2,463,936 | -0.37(-1.34%) |
Oct 31, 2006 | 28.30 | 28.31 | 27.69 | 27.84 | 3,566,034 | -0.35(-1.24%) |
Oct 30, 2006 | 27.20 | 28.33 | 27.09 | 28.19 | 4,418,927 | +0.90(+3.30%) |
Oct 27, 2006 | 28.56 | 28.60 | 27.28 | 27.29 | 4,974,611 | -1.25(-4.38%) |
Oct 26, 2006 | 28.06 | 28.84 | 28.05 | 28.54 | 3,389,753 | +0.33(+1.16%) |
Oct 25, 2006 | 28.06 | 28.27 | 27.83 | 28.21 | 2,827,288 | +0.22(+0.79%) |
Oct 24, 2006 | 28.57 | 28.63 | 27.72 | 27.99 | 4,217,229 | -0.53(-1.85%) |
Oct 23, 2006 | 28.49 | 29.21 | 28.22 | 28.52 | 3,850,230 | -0.08(-0.27%) |
Oct 20, 2006 | 28.84 | 28.90 | 28.50 | 28.60 | 4,338,369 | -0.14(-0.50%) |
Oct 19, 2006 | 28.64 | 29.14 | 28.47 | 28.74 | 3,891,850 | -0.12(-0.42%) |
Oct 18, 2006 | 28.87 | 29.12 | 28.63 | 28.86 | 5,121,679 | -0.37(-1.28%) |
Oct 17, 2006 | 30.01 | 30.09 | 28.89 | 29.24 | 5,186,268 | -0.99(-3.28%) |
Oct 16, 2006 | 29.77 | 30.30 | 29.75 | 30.23 | 3,895,413 | +0.05(+0.15%) |
Oct 13, 2006 | 29.14 | 30.20 | 29.10 | 30.18 | 4,638,547 | +0.88(+3.02%) |
Oct 12, 2006 | 29.37 | 29.52 | 28.76 | 29.30 | 5,164,247 | -0.05(-0.18%) |
Oct 11, 2006 | 28.97 | 29.56 | 28.82 | 29.35 | 3,938,814 | +0.19(+0.65%) |
Oct 10, 2006 | 28.86 | 29.31 | 28.75 | 29.16 | 4,063,305 | +0.36(+1.24%) |
Oct 09, 2006 | 28.03 | 28.89 | 27.94 | 28.80 | 4,020,555 | +0.67(+2.39%) |
Oct 06, 2006 | 28.37 | 28.49 | 27.89 | 28.13 | 4,631,934 | -0.57(-1.99%) |
Oct 05, 2006 | 28.98 | 29.11 | 28.60 | 28.70 | 3,418,849 | -0.40(-1.39%) |
Oct 04, 2006 | 28.37 | 29.14 | 28.34 | 29.11 | 3,709,945 | +0.58(+2.03%) |
Oct 03, 2006 | 28.11 | 28.63 | 27.82 | 28.53 | 3,372,592 | +0.42(+1.49%) |
Oct 02, 2006 | 28.10 | 28.86 | 28.07 | 28.11 | 4,906,707 | -0.12(-0.43%) |
Sep 29, 2006 | 28.47 | 28.57 | 28.18 | 28.23 | 3,548,110 | -0.35(-1.23%) |
Sep 28, 2006 | 28.08 | 28.58 | 27.88 | 28.58 | 3,628,449 | +0.63(+2.24%) |
Sep 27, 2006 | 28.14 | 28.60 | 27.76 | 27.95 | 3,502,457 | -0.27(-0.97%) |
Sep 26, 2006 | 28.03 | 28.40 | 27.80 | 28.23 | 4,424,960 | +0.09(+0.33%) |
Sep 25, 2006 | 27.54 | 28.34 | 27.22 | 28.14 | 4,077,877 | +0.69(+2.53%) |
Sep 22, 2006 | 27.57 | 27.70 | 27.00 | 27.44 | 4,406,995 | -0.21(-0.77%) |
Sep 21, 2006 | 27.96 | 28.36 | 27.52 | 27.66 | 6,272,417 | -0.28(-1.01%) |
Sep 20, 2006 | 27.60 | 28.23 | 27.53 | 27.94 | 6,274,228 | +0.49(+1.78%) |
Sep 19, 2006 | 26.85 | 27.90 | 26.83 | 27.45 | 8,985,603 | +0.74(+2.77%) |
Sep 18, 2006 | 25.67 | 26.88 | 25.58 | 26.71 | 6,285,288 | +0.95(+3.70%) |
Sep 15, 2006 | 26.29 | 26.42 | 25.68 | 25.76 | 7,870,941 | -0.37(-1.40%) |
Sep 14, 2006 | 25.48 | 26.33 | 25.48 | 26.12 | 4,900,747 | +0.45(+1.75%) |
Sep 13, 2006 | 25.79 | 26.12 | 25.50 | 25.67 | 5,941,797 | -0.21(-0.83%) |
Sep 12, 2006 | 25.58 | 26.06 | 25.25 | 25.89 | 5,197,403 | +0.20(+0.77%) |
Sep 11, 2006 | 25.61 | 25.85 | 25.27 | 25.69 | 4,488,986 | -0.23(-0.88%) |
Sep 08, 2006 | 25.32 | 26.10 | 25.16 | 25.92 | 3,800,726 | +0.53(+2.10%) |
Sep 07, 2006 | 25.65 | 26.12 | 25.33 | 25.38 | 4,265,858 | -0.37(-1.45%) |
Sep 06, 2006 | 26.09 | 26.16 | 25.70 | 25.76 | 4,759,666 | -0.49(-1.86%) |
Sep 05, 2006 | 26.16 | 26.33 | 25.91 | 26.25 | 4,114,763 | +0.02(+0.09%) |
Sep 01, 2006 | 26.32 | 26.50 | 26.22 | 26.22 | 3,317,656 | +0.11(+0.41%) |
Aug 31, 2006 | 26.24 | 26.55 | 26.08 | 26.12 | 4,662,181 | -0.08(-0.32%) |
Aug 30, 2006 | 26.23 | 26.47 | 25.93 | 26.20 | 3,377,006 | -0.02(-0.09%) |
Aug 29, 2006 | 25.99 | 26.28 | 25.81 | 26.22 | 4,786,888 | +0.14(+0.53%) |
Aug 28, 2006 | 25.76 | 26.28 | 25.74 | 26.09 | 2,714,551 | +0.25(+0.97%) |
Aug 25, 2006 | 25.86 | 26.32 | 25.60 | 25.83 | 3,291,182 | -0.12(-0.47%) |
Aug 24, 2006 | 26.09 | 26.32 | 25.54 | 25.96 | 3,405,326 | +0.03(+0.12%) |
Aug 23, 2006 | 26.20 | 26.50 | 25.77 | 25.93 | 5,372,529 | -0.20(-0.76%) |
Aug 22, 2006 | 25.25 | 26.48 | 25.25 | 26.12 | 5,654,194 | +0.77(+3.04%) |
Aug 21, 2006 | 25.70 | 25.85 | 25.16 | 25.35 | 3,218,157 | -0.51(-1.98%) |
Aug 18, 2006 | 24.63 | 26.00 | 24.62 | 25.86 | 7,190,896 | +1.20(+4.85%) |
Aug 17, 2006 | 24.56 | 25.07 | 24.24 | 24.67 | 8,325,085 | -0.04(-0.15%) |
Aug 16, 2006 | 24.41 | 24.94 | 24.08 | 24.71 | 9,688,151 | +0.53(+2.18%) |
Aug 15, 2006 | 23.53 | 24.21 | 23.31 | 24.18 | 5,374,971 | +1.32(+5.77%) |
Aug 14, 2006 | 22.65 | 23.23 | 22.65 | 22.86 | 4,300,715 | +0.49(+2.18%) |
Aug 11, 2006 | 22.12 | 22.49 | 21.88 | 22.37 | 3,453,878 | +0.13(+0.58%) |
Aug 10, 2006 | 22.15 | 22.48 | 22.01 | 22.24 | 2,451,022 | +0.12(+0.55%) |
Aug 09, 2006 | 22.50 | 22.84 | 22.03 | 22.12 | 3,506,673 | +0.01(+0.03%) |
Aug 08, 2006 | 22.54 | 22.61 | 21.88 | 22.11 | 4,709,337 | -0.26(-1.16%) |
Aug 07, 2006 | 22.90 | 22.95 | 22.33 | 22.37 | 3,395,407 | -0.58(-2.53%) |
Aug 04, 2006 | 23.23 | 23.50 | 22.58 | 22.95 | 4,195,521 | -0.05(-0.20%) |
Aug 03, 2006 | 22.65 | 23.32 | 22.50 | 23.00 | 3,826,930 | +0.22(+0.97%) |
Aug 02, 2006 | 22.24 | 22.99 | 22.17 | 22.78 | 4,666,253 | +0.42(+1.88%) |
Aug 01, 2006 | 22.51 | 22.58 | 21.85 | 22.36 | 5,043,216 | -0.26(-1.15%) |
Jul 31, 2006 | 22.83 | 22.89 | 22.40 | 22.62 | 3,674,478 | -0.14(-0.60%) |
Jul 28, 2006 | 22.27 | 22.86 | 22.27 | 22.75 | 3,460,286 | +0.47(+2.09%) |
Jul 27, 2006 | 23.04 | 23.07 | 22.22 | 22.29 | 4,294,264 | -0.70(-3.05%) |
Jul 26, 2006 | 23.13 | 23.57 | 22.71 | 22.99 | 4,008,767 | -0.13(-0.56%) |
Jul 25, 2006 | 22.96 | 23.29 | 22.64 | 23.12 | 4,493,749 | +0.29(+1.27%) |
Jul 24, 2006 | 21.99 | 23.30 | 22.01 | 22.83 | 6,331,658 | +0.84(+3.82%) |
Jul 21, 2006 | 22.52 | 22.80 | 21.86 | 21.99 | 7,905,661 | -0.69(-3.06%) |
Jul 20, 2006 | 23.07 | 23.72 | 22.59 | 22.68 | 12,771,691 | +0.27(+1.19%) |
Jul 19, 2006 | 21.49 | 22.52 | 21.42 | 22.42 | 9,525,614 | +0.96(+4.48%) |
Jul 18, 2006 | 21.88 | 21.95 | 20.72 | 21.46 | 15,807,396 | +0.79(+3.84%) |
Jul 17, 2006 | 19.92 | 20.79 | 19.72 | 20.66 | 9,740,151 | +0.13(+0.63%) |
Jul 14, 2006 | 21.12 | 21.30 | 20.24 | 20.53 | 10,849,776 | -0.78(-3.65%) |
Jul 13, 2006 | 21.49 | 22.33 | 21.14 | 21.31 | 15,440,517 | -0.50(-2.31%) |
Jul 12, 2006 | 22.88 | 22.91 | 20.79 | 21.81 | 23,910,554 | -1.62(-6.93%) |
Jul 11, 2006 | 23.96 | 24.04 | 23.12 | 23.44 | 11,192,673 | -0.56(-2.35%) |
Jul 10, 2006 | 25.32 | 25.45 | 23.90 | 24.00 | 7,918,469 | -1.29(-5.10%) |
Jul 07, 2006 | 26.17 | 26.36 | 25.16 | 25.29 | 6,995,249 | -1.13(-4.27%) |
Jul 06, 2006 | 26.16 | 26.54 | 25.99 | 26.42 | 3,299,458 | +0.35(+1.35%) |
Jul 05, 2006 | 26.60 | 26.64 | 26.04 | 26.07 | 4,921,116 | -0.72(-2.68%) |
Jul 03, 2006 | 27.09 | 27.28 | 26.73 | 26.79 | 1,520,545 | -0.14(-0.51%) |
Jun 30, 2006 | 27.06 | 27.39 | 26.86 | 26.93 | 4,428,427 | -0.03(-0.11%) |
Jun 29, 2006 | 26.01 | 26.99 | 25.82 | 26.96 | 4,656,416 | +1.13(+4.37%) |
Jun 28, 2006 | 25.80 | 25.92 | 25.44 | 25.83 | 4,291,054 | -0.05(-0.21%) |
Jun 27, 2006 | 26.39 | 26.70 | 25.78 | 25.88 | 4,638,185 | -0.52(-1.96%) |
Jun 26, 2006 | 26.68 | 26.74 | 26.35 | 26.40 | 3,156,850 | -0.19(-0.72%) |
Jun 23, 2006 | 26.57 | 27.03 | 26.53 | 26.59 | 4,447,877 | -0.08(-0.31%) |
Jun 22, 2006 | 26.54 | 26.75 | 26.30 | 26.67 | 4,060,512 | +0.08(+0.32%) |
Jun 21, 2006 | 25.97 | 27.15 | 25.93 | 26.59 | 4,491,097 | +0.55(+2.11%) |
Jun 20, 2006 | 26.24 | 26.34 | 25.96 | 26.04 | 3,089,615 | -0.02(-0.09%) |
Jun 19, 2006 | 26.45 | 26.47 | 25.77 | 26.06 | 3,898,001 | -0.27(-1.04%) |
Jun 16, 2006 | 26.41 | 26.68 | 26.03 | 26.34 | 6,719,482 | -0.12(-0.46%) |
Jun 15, 2006 | 25.55 | 26.51 | 25.45 | 26.46 | 8,358,658 | +1.16(+4.58%) |
Jun 14, 2006 | 24.60 | 25.35 | 24.55 | 25.30 | 7,126,272 | +0.76(+3.08%) |
Jun 13, 2006 | 23.90 | 24.72 | 23.85 | 24.55 | 8,600,841 | +0.67(+2.81%) |
Jun 12, 2006 | 24.29 | 24.39 | 23.73 | 23.87 | 3,859,309 | -0.37(-1.54%) |
Jun 09, 2006 | 23.67 | 24.73 | 23.66 | 24.25 | 7,435,735 | +0.56(+2.38%) |
Jun 08, 2006 | 23.73 | 24.16 | 23.03 | 23.68 | 9,151,698 | -0.18(-0.77%) |
Jun 07, 2006 | 23.87 | 24.10 | 23.76 | 23.87 | 4,567,251 | +0.09(+0.39%) |
Jun 06, 2006 | 24.25 | 24.26 | 23.60 | 23.77 | 5,639,804 | -0.40(-1.64%) |
Jun 05, 2006 | 24.58 | 24.70 | 24.12 | 24.17 | 4,403,529 | -0.50(-2.04%) |
Jun 02, 2006 | 24.78 | 25.09 | 24.48 | 24.68 | 4,857,843 | -0.11(-0.46%) |
Jun 01, 2006 | 24.33 | 24.81 | 24.23 | 24.79 | 5,478,966 | +0.38(+1.56%) |
May 31, 2006 | 24.74 | 25.05 | 24.39 | 24.41 | 7,941,566 | -0.25(-1.02%) |
May 30, 2006 | 25.61 | 25.67 | 24.64 | 24.66 | 4,152,924 | -1.15(-4.46%) |
May 26, 2006 | 25.48 | 25.95 | 25.26 | 25.81 | 7,039,181 | +0.37(+1.44%) |
May 25, 2006 | 25.00 | 25.56 | 23.84 | 25.45 | 17,543,390 | -0.09(-0.36%) |
May 24, 2006 | 25.58 | 26.14 | 24.89 | 25.54 | 10,457,497 | -0.04(-0.15%) |
May 23, 2006 | 26.33 | 26.41 | 25.48 | 25.58 | 7,615,956 | -0.31(-1.21%) |
May 22, 2006 | 25.64 | 26.67 | 25.57 | 25.89 | 10,968,422 | +0.11(+0.44%) |
May 19, 2006 | 25.43 | 26.06 | 25.17 | 25.77 | 9,848,755 | +0.68(+2.71%) |
May 18, 2006 | 25.16 | 25.41 | 24.95 | 25.09 | 5,353,991 | +0.10(+0.40%) |
May 17, 2006 | 24.68 | 25.13 | 24.51 | 25.00 | 6,871,082 | +0.14(+0.58%) |
May 16, 2006 | 25.33 | 25.70 | 24.74 | 24.85 | 5,191,062 | -0.56(-2.19%) |
May 15, 2006 | 25.59 | 25.82 | 25.06 | 25.41 | 5,508,416 | -0.36(-1.39%) |
May 12, 2006 | 26.51 | 26.53 | 25.48 | 25.77 | 8,821,995 | -0.82(-3.10%) |
May 11, 2006 | 27.42 | 27.57 | 26.33 | 26.59 | 6,055,164 | -1.01(-3.68%) |
May 10, 2006 | 28.20 | 28.29 | 27.28 | 27.60 | 3,657,242 | -0.63(-2.24%) |
May 09, 2006 | 28.44 | 28.49 | 28.08 | 28.24 | 2,168,287 | -0.12(-0.43%) |
May 08, 2006 | 28.63 | 28.68 | 28.11 | 28.36 | 3,748,405 | -0.31(-1.06%) |
May 05, 2006 | 28.24 | 28.71 | 28.19 | 28.66 | 4,335,774 | +0.44(+1.57%) |
May 04, 2006 | 27.38 | 28.30 | 27.38 | 28.22 | 6,571,811 | +0.79(+2.86%) |
May 03, 2006 | 27.25 | 27.71 | 27.01 | 27.44 | 4,014,361 | +0.18(+0.64%) |
May 02, 2006 | 27.86 | 27.92 | 27.22 | 27.26 | 5,097,053 | -0.47(-1.71%) |