Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.49 | 34.59 | 33.99 | 34.18 | 9,759,820 | -0.06(-0.18%) |
Jun 28, 2007 | 34.58 | 34.66 | 34.20 | 34.24 | 8,161,578 | -0.33(-0.95%) |
Jun 27, 2007 | 34.73 | 34.79 | 34.47 | 34.57 | 12,533,570 | -0.28(-0.79%) |
Jun 26, 2007 | 34.60 | 34.98 | 34.48 | 34.85 | 12,737,351 | +0.30(+0.88%) |
Jun 25, 2007 | 34.07 | 34.91 | 33.80 | 34.54 | 16,081,560 | +0.59(+1.75%) |
Jun 22, 2007 | 34.32 | 34.40 | 33.68 | 33.95 | 15,577,558 | -0.44(-1.27%) |
Jun 21, 2007 | 34.56 | 34.59 | 34.10 | 34.39 | 7,373,289 | -0.18(-0.51%) |
Jun 20, 2007 | 35.29 | 35.33 | 34.54 | 34.56 | 11,282,016 | -0.77(-2.19%) |
Jun 19, 2007 | 35.18 | 35.61 | 35.14 | 35.34 | 8,921,064 | +0.05(+0.15%) |
Jun 18, 2007 | 35.06 | 35.36 | 34.81 | 35.28 | 8,688,207 | +0.15(+0.44%) |
Jun 15, 2007 | 35.35 | 35.42 | 35.10 | 35.13 | 9,526,673 | -0.05(-0.15%) |
Jun 14, 2007 | 35.08 | 35.37 | 34.86 | 35.18 | 7,569,806 | +0.04(+0.11%) |
Jun 13, 2007 | 34.61 | 35.16 | 34.51 | 35.14 | 11,083,018 | +0.48(+1.38%) |
Jun 12, 2007 | 34.62 | 35.08 | 34.58 | 34.67 | 12,833,906 | +0.15(+0.45%) |
Jun 11, 2007 | 34.66 | 34.76 | 34.33 | 34.51 | 8,948,229 | -0.11(-0.31%) |
Jun 08, 2007 | 34.34 | 34.67 | 34.05 | 34.62 | 17,890,324 | +0.81(+2.39%) |
Jun 07, 2007 | 34.13 | 34.67 | 33.81 | 33.81 | 12,315,579 | -0.29(-0.85%) |
Jun 06, 2007 | 34.24 | 34.26 | 33.99 | 34.10 | 11,093,106 | -0.14(-0.41%) |
Jun 05, 2007 | 34.41 | 34.48 | 33.96 | 34.24 | 8,923,366 | -0.17(-0.49%) |
Jun 04, 2007 | 34.31 | 34.48 | 33.97 | 34.41 | 7,384,022 | +0.10(+0.29%) |
Jun 01, 2007 | 34.03 | 34.50 | 34.04 | 34.31 | 5,766,694 | +0.27(+0.79%) |
May 31, 2007 | 34.11 | 34.23 | 33.87 | 34.04 | 11,764,141 | +0.22(+0.64%) |
May 30, 2007 | 33.96 | 34.02 | 33.53 | 33.82 | 12,158,104 | -0.26(-0.75%) |
May 29, 2007 | 34.29 | 34.29 | 33.76 | 34.08 | 9,570,074 | -0.20(-0.57%) |
May 25, 2007 | 34.30 | 34.54 | 34.16 | 34.27 | 7,387,441 | -0.04(-0.12%) |
May 24, 2007 | 34.73 | 35.06 | 34.17 | 34.32 | 12,084,061 | -0.41(-1.18%) |
May 23, 2007 | 35.25 | 35.35 | 34.58 | 34.73 | 10,493,997 | -0.63(-1.77%) |
May 22, 2007 | 35.02 | 35.41 | 34.98 | 35.35 | 14,731,132 | +0.15(+0.44%) |
May 21, 2007 | 35.24 | 35.24 | 35.01 | 35.20 | 17,600,850 | -0.04(-0.11%) |
May 18, 2007 | 35.20 | 35.30 | 34.89 | 35.24 | 19,981,888 | +0.05(+0.13%) |
May 17, 2007 | 34.75 | 35.20 | 34.69 | 35.19 | 19,808,356 | +0.20(+0.56%) |
May 16, 2007 | 34.54 | 35.08 | 34.17 | 35.00 | 16,415,445 | +0.47(+1.37%) |
May 15, 2007 | 34.18 | 34.93 | 34.09 | 34.52 | 14,592,665 | +0.43(+1.26%) |
May 14, 2007 | 34.11 | 34.24 | 33.99 | 34.09 | 11,002,916 | -0.01(-0.04%) |
May 11, 2007 | 33.66 | 34.18 | 33.39 | 34.11 | 15,288,342 | +0.44(+1.30%) |
May 10, 2007 | 33.40 | 33.75 | 33.42 | 33.67 | 18,512,592 | +0.11(+0.32%) |
May 09, 2007 | 33.26 | 33.63 | 33.16 | 33.56 | 9,359,824 | +0.35(+1.05%) |
May 08, 2007 | 33.50 | 33.57 | 33.20 | 33.21 | 6,995,265 | -0.12(-0.36%) |
May 07, 2007 | 33.61 | 33.67 | 33.28 | 33.33 | 12,141,182 | -0.28(-0.84%) |
May 04, 2007 | 33.65 | 33.68 | 33.37 | 33.61 | 7,271,588 | +0.01(+0.02%) |
May 03, 2007 | 33.57 | 33.68 | 33.39 | 33.61 | 11,820,113 | -0.07(-0.22%) |
May 02, 2007 | 33.22 | 33.71 | 33.16 | 33.68 | 13,925,156 | +0.59(+1.79%) |
May 01, 2007 | 32.46 | 33.13 | 32.46 | 33.09 | 9,668,258 | +0.58(+1.78%) |
Apr 30, 2007 | 32.89 | 32.93 | 32.50 | 32.51 | 12,201,229 | -0.45(-1.37%) |
Apr 27, 2007 | 32.86 | 33.06 | 32.79 | 32.96 | 5,966,946 | -0.19(-0.57%) |
Apr 26, 2007 | 32.85 | 33.27 | 32.81 | 33.15 | 10,171,905 | +0.40(+1.23%) |
Apr 25, 2007 | 32.80 | 32.96 | 32.54 | 32.75 | 10,372,854 | +0.11(+0.33%) |
Apr 24, 2007 | 32.62 | 32.77 | 32.41 | 32.64 | 9,837,459 | -0.11(-0.35%) |
Apr 23, 2007 | 32.59 | 32.86 | 32.48 | 32.75 | 10,120,788 | +0.19(+0.58%) |
Apr 20, 2007 | 33.42 | 33.47 | 32.10 | 32.56 | 18,685,062 | -0.28(-0.86%) |
Apr 19, 2007 | 33.00 | 33.00 | 32.54 | 32.85 | 9,749,427 | -0.07(-0.20%) |
Apr 18, 2007 | 32.81 | 32.97 | 32.71 | 32.91 | 9,998,808 | -0.09(-0.27%) |
Apr 17, 2007 | 32.36 | 33.08 | 32.36 | 33.00 | 21,280,820 | +0.61(+1.89%) |
Apr 16, 2007 | 32.09 | 32.39 | 31.93 | 32.39 | 14,326,550 | +0.31(+0.97%) |
Apr 13, 2007 | 31.78 | 32.27 | 31.56 | 32.08 | 14,157,470 | +0.68(+2.17%) |
Apr 12, 2007 | 31.31 | 31.65 | 31.08 | 31.40 | 8,452,518 | +0.13(+0.41%) |
Apr 11, 2007 | 31.18 | 31.47 | 31.14 | 31.27 | 12,825,332 | +0.09(+0.28%) |
Apr 10, 2007 | 31.16 | 31.26 | 31.02 | 31.18 | 8,254,360 | -0.12(-0.39%) |
Apr 09, 2007 | 30.94 | 31.40 | 30.85 | 31.31 | 11,772,781 | +0.48(+1.55%) |
Apr 05, 2007 | 30.46 | 30.85 | 30.39 | 30.83 | 7,232,252 | +0.37(+1.22%) |
Apr 04, 2007 | 30.33 | 30.63 | 30.33 | 30.46 | 4,774,023 | -0.02(-0.07%) |
Apr 03, 2007 | 30.30 | 30.54 | 30.26 | 30.48 | 8,577,075 | +0.30(+0.98%) |
Apr 02, 2007 | 29.82 | 30.40 | 29.80 | 30.18 | 6,919,646 | -0.15(-0.51%) |
Mar 30, 2007 | 30.27 | 30.48 | 30.11 | 30.34 | 7,084,785 | +0.12(+0.40%) |
Mar 29, 2007 | 30.50 | 30.50 | 30.07 | 30.21 | 7,818,474 | +0.03(+0.09%) |
Mar 28, 2007 | 30.20 | 30.33 | 29.94 | 30.19 | 8,884,829 | -0.14(-0.47%) |
Mar 27, 2007 | 30.21 | 30.43 | 30.18 | 30.33 | 7,013,502 | -0.05(-0.18%) |
Mar 26, 2007 | 30.63 | 30.63 | 30.07 | 30.38 | 7,871,541 | +0.05(+0.16%) |
Mar 23, 2007 | 30.30 | 30.40 | 29.86 | 30.34 | 8,970,775 | +0.38(+1.26%) |
Mar 22, 2007 | 30.00 | 30.08 | 29.88 | 29.96 | 9,267,872 | -0.08(-0.27%) |
Mar 21, 2007 | 29.81 | 30.10 | 29.51 | 30.04 | 6,755,398 | +0.20(+0.68%) |
Mar 20, 2007 | 29.59 | 29.86 | 29.45 | 29.84 | 5,835,699 | +0.30(+1.00%) |
Mar 19, 2007 | 29.39 | 29.79 | 29.39 | 29.54 | 7,392,935 | +0.26(+0.90%) |
Mar 16, 2007 | 28.62 | 29.45 | 28.62 | 29.28 | 14,569,646 | +0.01(+0.02%) |
Mar 15, 2007 | 29.29 | 29.46 | 29.22 | 29.27 | 8,413,619 | -0.12(-0.41%) |
Mar 14, 2007 | 29.34 | 29.54 | 29.00 | 29.39 | 9,762,946 | +0.11(+0.39%) |
Mar 13, 2007 | 30.08 | 30.05 | 29.24 | 29.28 | 12,790,690 | -0.80(-2.66%) |
Mar 12, 2007 | 29.84 | 30.23 | 29.69 | 30.08 | 10,887,732 | +0.35(+1.18%) |
Mar 09, 2007 | 29.49 | 29.96 | 29.48 | 29.73 | 9,231,442 | +0.34(+1.17%) |
Mar 08, 2007 | 29.63 | 29.74 | 29.22 | 29.39 | 10,177,278 | +0.36(+1.25%) |
Mar 07, 2007 | 28.90 | 29.13 | 28.72 | 29.02 | 8,895,670 | +0.00(+0.00%) |
Mar 06, 2007 | 29.07 | 29.12 | 28.49 | 29.02 | 10,850,011 | +0.13(+0.44%) |
Mar 05, 2007 | 29.26 | 29.45 | 28.85 | 28.89 | 10,203,861 | -0.51(-1.74%) |
Mar 02, 2007 | 29.70 | 29.94 | 29.38 | 29.41 | 9,576,125 | -0.29(-0.97%) |
Mar 01, 2007 | 29.29 | 29.92 | 28.91 | 29.70 | 15,934,446 | +0.28(+0.94%) |
Feb 28, 2007 | 30.01 | 30.01 | 29.21 | 29.42 | 17,376,116 | -0.52(-1.73%) |
Feb 27, 2007 | 30.67 | 30.81 | 29.63 | 29.94 | 14,397,379 | -0.90(-2.93%) |
Feb 26, 2007 | 30.98 | 31.08 | 30.81 | 30.84 | 8,769,763 | -0.14(-0.46%) |
Feb 23, 2007 | 31.01 | 31.12 | 30.86 | 30.98 | 5,728,923 | -0.03(-0.09%) |
Feb 22, 2007 | 30.87 | 31.04 | 30.85 | 31.01 | 7,134,238 | +0.05(+0.17%) |
Feb 21, 2007 | 30.84 | 31.06 | 30.80 | 30.95 | 8,347,830 | +0.10(+0.33%) |
Feb 20, 2007 | 30.42 | 30.91 | 30.34 | 30.85 | 9,434,896 | +0.34(+1.10%) |
Feb 16, 2007 | 30.30 | 30.56 | 30.21 | 30.52 | 10,108,668 | +0.23(+0.76%) |
Feb 15, 2007 | 30.23 | 30.46 | 30.19 | 30.29 | 6,129,296 | -0.03(-0.09%) |
Feb 14, 2007 | 30.27 | 30.34 | 30.11 | 30.32 | 7,961,423 | +0.08(+0.27%) |
Feb 13, 2007 | 30.20 | 30.28 | 30.11 | 30.23 | 7,589,912 | +0.11(+0.38%) |
Feb 12, 2007 | 29.97 | 30.23 | 29.90 | 30.12 | 8,390,443 | +0.11(+0.38%) |
Feb 09, 2007 | 29.94 | 30.23 | 29.91 | 30.01 | 7,346,156 | +0.14(+0.47%) |
Feb 08, 2007 | 30.12 | 30.19 | 29.72 | 29.86 | 8,937,697 | -0.25(-0.83%) |
Feb 07, 2007 | 30.13 | 30.22 | 29.94 | 30.11 | 4,992,778 | -0.03(-0.11%) |
Feb 06, 2007 | 30.10 | 30.21 | 29.92 | 30.15 | 5,964,900 | +0.16(+0.54%) |
Feb 05, 2007 | 29.94 | 30.11 | 29.83 | 29.99 | 5,228,754 | -0.01(-0.02%) |
Feb 02, 2007 | 29.95 | 30.13 | 29.91 | 29.99 | 7,015,581 | +0.04(+0.13%) |
Feb 01, 2007 | 29.80 | 29.98 | 29.76 | 29.95 | 9,039,127 | +0.09(+0.29%) |
Jan 31, 2007 | 29.47 | 29.92 | 29.39 | 29.86 | 10,916,542 | +0.39(+1.33%) |
Jan 30, 2007 | 29.28 | 29.53 | 29.28 | 29.47 | 8,640,388 | +0.36(+1.25%) |
Jan 29, 2007 | 28.81 | 29.39 | 28.79 | 29.11 | 12,269,731 | +0.20(+0.70%) |
Jan 26, 2007 | 28.97 | 29.02 | 28.65 | 28.91 | 12,685,845 | -0.05(-0.16%) |
Jan 25, 2007 | 29.61 | 29.72 | 28.86 | 28.95 | 15,786,506 | -0.78(-2.63%) |
Jan 24, 2007 | 29.93 | 29.95 | 29.66 | 29.74 | 16,363,898 | -0.46(-1.54%) |
Jan 23, 2007 | 30.00 | 30.30 | 29.90 | 30.20 | 9,118,578 | +0.34(+1.13%) |
Jan 22, 2007 | 30.17 | 30.17 | 29.76 | 29.86 | 7,303,535 | -0.31(-1.03%) |
Jan 19, 2007 | 30.08 | 30.23 | 29.83 | 30.17 | 7,598,913 | +0.15(+0.49%) |
Jan 18, 2007 | 30.21 | 30.30 | 29.98 | 30.03 | 6,965,683 | -0.18(-0.60%) |
Jan 17, 2007 | 30.01 | 30.34 | 29.89 | 30.21 | 14,018,540 | +0.20(+0.65%) |
Jan 16, 2007 | 29.87 | 30.07 | 29.74 | 30.01 | 7,986,218 | +0.24(+0.79%) |
Jan 12, 2007 | 30.08 | 30.09 | 29.69 | 29.78 | 10,548,395 | -0.20(-0.65%) |
Jan 11, 2007 | 29.78 | 30.03 | 29.70 | 29.97 | 8,356,295 | +0.17(+0.56%) |
Jan 10, 2007 | 29.48 | 29.82 | 29.26 | 29.80 | 9,466,973 | +0.32(+1.07%) |
Jan 09, 2007 | 29.53 | 29.73 | 29.35 | 29.49 | 10,147,132 | +0.05(+0.18%) |
Jan 08, 2007 | 29.29 | 29.53 | 29.12 | 29.43 | 6,739,954 | +0.11(+0.39%) |
Jan 05, 2007 | 29.22 | 29.51 | 29.18 | 29.32 | 8,466,338 | +0.00(+0.00%) |
Jan 04, 2007 | 29.46 | 29.53 | 28.87 | 29.32 | 14,592,368 | -0.22(-0.75%) |
Jan 03, 2007 | 29.39 | 29.88 | 29.29 | 29.54 | 11,255,582 | -0.31(-1.04%) |
Dec 29, 2006 | 29.74 | 30.09 | 29.70 | 29.85 | 4,901,447 | -0.02(-0.07%) |
Dec 28, 2006 | 29.86 | 30.05 | 29.64 | 29.87 | 5,071,932 | +0.02(+0.07%) |
Dec 27, 2006 | 29.59 | 29.87 | 29.51 | 29.85 | 5,647,690 | +0.35(+1.19%) |
Dec 26, 2006 | 29.40 | 29.57 | 29.29 | 29.50 | 3,306,045 | +0.16(+0.55%) |
Dec 22, 2006 | 29.54 | 29.61 | 29.31 | 29.34 | 5,286,226 | -0.20(-0.68%) |
Dec 21, 2006 | 29.63 | 29.76 | 29.45 | 29.54 | 8,185,216 | +0.01(+0.02%) |
Dec 20, 2006 | 29.63 | 29.79 | 29.45 | 29.53 | 8,714,344 | -0.09(-0.30%) |
Dec 19, 2006 | 29.28 | 29.63 | 29.12 | 29.62 | 8,771,964 | +0.34(+1.17%) |
Dec 18, 2006 | 29.18 | 29.46 | 29.12 | 29.28 | 7,716,976 | +0.05(+0.16%) |
Dec 15, 2006 | 29.42 | 29.59 | 29.04 | 29.23 | 10,981,588 | -0.19(-0.64%) |
Dec 14, 2006 | 29.30 | 29.59 | 29.21 | 29.42 | 6,894,549 | +0.07(+0.23%) |
Dec 13, 2006 | 29.09 | 29.41 | 29.06 | 29.35 | 7,464,961 | +0.37(+1.28%) |
Dec 12, 2006 | 29.29 | 29.35 | 28.83 | 28.98 | 7,946,269 | -0.36(-1.24%) |
Dec 11, 2006 | 29.29 | 29.49 | 29.20 | 29.35 | 6,848,660 | -0.12(-0.41%) |
Dec 08, 2006 | 29.31 | 29.55 | 29.12 | 29.47 | 10,746,354 | +0.32(+1.11%) |
Dec 07, 2006 | 28.95 | 29.24 | 28.93 | 29.14 | 8,577,421 | +0.22(+0.74%) |
Dec 06, 2006 | 28.92 | 28.95 | 28.65 | 28.93 | 8,410,797 | +0.14(+0.49%) |
Dec 05, 2006 | 28.78 | 29.24 | 28.63 | 28.79 | 9,970,706 | +0.17(+0.59%) |
Dec 04, 2006 | 28.32 | 28.73 | 28.28 | 28.62 | 7,681,037 | +0.28(+1.00%) |
Dec 01, 2006 | 28.17 | 28.46 | 28.08 | 28.34 | 9,395,839 | +0.07(+0.26%) |
Nov 30, 2006 | 28.24 | 28.36 | 27.98 | 28.26 | 9,421,233 | +0.08(+0.29%) |
Nov 29, 2006 | 27.98 | 28.24 | 27.92 | 28.18 | 10,750,512 | +0.30(+1.09%) |
Nov 28, 2006 | 27.61 | 27.92 | 27.47 | 27.88 | 9,891,701 | +0.20(+0.73%) |
Nov 27, 2006 | 28.28 | 28.33 | 27.64 | 27.68 | 10,769,224 | -0.53(-1.86%) |
Nov 24, 2006 | 28.19 | 28.46 | 28.06 | 28.20 | 2,788,501 | -0.18(-0.64%) |
Nov 22, 2006 | 28.32 | 28.45 | 28.11 | 28.38 | 6,992,266 | +0.06(+0.21%) |
Nov 21, 2006 | 28.27 | 28.45 | 28.22 | 28.32 | 12,479,718 | +0.11(+0.41%) |
Nov 20, 2006 | 28.13 | 28.28 | 28.05 | 28.21 | 11,615,858 | +0.05(+0.17%) |
Nov 17, 2006 | 28.06 | 28.16 | 27.80 | 28.16 | 9,202,632 | +0.10(+0.36%) |
Nov 16, 2006 | 27.81 | 28.14 | 27.65 | 28.06 | 11,556,604 | +0.38(+1.39%) |
Nov 15, 2006 | 27.73 | 28.08 | 27.60 | 27.68 | 15,211,341 | -0.11(-0.41%) |
Nov 14, 2006 | 28.01 | 28.04 | 27.53 | 27.79 | 12,271,661 | -0.16(-0.58%) |
Nov 13, 2006 | 27.74 | 28.01 | 27.51 | 27.95 | 15,186,689 | -0.31(-1.10%) |
Nov 10, 2006 | 28.35 | 28.43 | 28.26 | 28.26 | 12,834,797 | -0.08(-0.29%) |
Nov 09, 2006 | 28.30 | 28.36 | 28.19 | 28.34 | 11,316,618 | +0.04(+0.14%) |
Nov 08, 2006 | 28.03 | 28.45 | 27.84 | 28.30 | 11,357,160 | +0.24(+0.86%) |
Nov 07, 2006 | 28.17 | 28.34 | 28.05 | 28.06 | 24,593,368 | -0.11(-0.38%) |
Nov 06, 2006 | 27.98 | 28.21 | 27.77 | 28.17 | 11,755,454 | +0.40(+1.43%) |
Nov 03, 2006 | 28.32 | 28.35 | 27.75 | 27.77 | 10,964,064 | -0.55(-1.93%) |
Nov 02, 2006 | 28.10 | 28.35 | 28.03 | 28.32 | 11,962,471 | +0.13(+0.45%) |
Nov 01, 2006 | 28.38 | 28.38 | 28.12 | 28.19 | 10,029,515 | -0.04(-0.14%) |
Oct 31, 2006 | 28.40 | 28.44 | 28.01 | 28.23 | 14,864,728 | +0.00(+0.00%) |
Oct 30, 2006 | 27.93 | 28.25 | 27.76 | 28.23 | 13,248,683 | +0.30(+1.09%) |
Oct 27, 2006 | 28.16 | 28.23 | 27.88 | 27.92 | 10,854,318 | -0.43(-1.52%) |
Oct 26, 2006 | 28.23 | 28.38 | 28.02 | 28.36 | 9,464,449 | +0.07(+0.26%) |
Oct 25, 2006 | 28.44 | 28.60 | 28.07 | 28.28 | 13,201,310 | -0.17(-0.59%) |
Oct 24, 2006 | 28.21 | 28.59 | 28.17 | 28.45 | 16,900,302 | +0.07(+0.26%) |
Oct 23, 2006 | 27.86 | 28.52 | 27.84 | 28.38 | 18,766,728 | +0.45(+1.62%) |
Oct 20, 2006 | 27.68 | 27.92 | 27.46 | 27.92 | 18,964,242 | +0.47(+1.72%) |
Oct 19, 2006 | 27.90 | 27.92 | 26.93 | 27.45 | 30,154,480 | -0.47(-1.69%) |
Oct 18, 2006 | 28.27 | 28.34 | 27.76 | 27.92 | 22,846,342 | -0.09(-0.31%) |
Oct 17, 2006 | 28.17 | 28.26 | 27.92 | 28.01 | 14,666,324 | -0.35(-1.23%) |
Oct 16, 2006 | 28.23 | 28.46 | 28.09 | 28.36 | 18,491,100 | +0.01(+0.02%) |
Oct 13, 2006 | 28.21 | 28.43 | 28.18 | 28.36 | 36,027,900 | -0.08(-0.28%) |
Oct 12, 2006 | 28.21 | 28.59 | 28.15 | 28.44 | 28,252,264 | +0.66(+2.38%) |
Oct 11, 2006 | 27.35 | 27.80 | 27.34 | 27.78 | 15,975,257 | +0.28(+1.00%) |
Oct 10, 2006 | 27.27 | 27.53 | 27.24 | 27.50 | 11,987,569 | +0.18(+0.67%) |
Oct 09, 2006 | 27.04 | 27.41 | 26.93 | 27.32 | 21,953,968 | +0.31(+1.15%) |
Oct 06, 2006 | 26.91 | 27.12 | 26.58 | 27.01 | 31,492,966 | +0.21(+0.78%) |
Oct 05, 2006 | 26.91 | 26.97 | 26.71 | 26.80 | 129,172,616 | -0.13(-0.50%) |
Oct 04, 2006 | 26.82 | 27.00 | 26.73 | 26.93 | 78,728,184 | +0.22(+0.81%) |
Oct 03, 2006 | 26.60 | 26.97 | 26.68 | 26.72 | 56,904,456 | +0.11(+0.43%) |
Oct 02, 2006 | 26.34 | 26.78 | 26.23 | 26.60 | 21,103,918 | +0.26(+1.00%) |
Sep 29, 2006 | 26.63 | 26.85 | 26.34 | 26.34 | 17,695,702 | -0.32(-1.19%) |
Sep 28, 2006 | 26.77 | 26.89 | 26.42 | 26.66 | 11,276,521 | -0.15(-0.58%) |
Sep 27, 2006 | 26.55 | 26.98 | 26.55 | 26.81 | 21,480,234 | +0.51(+1.95%) |
Sep 26, 2006 | 26.00 | 26.32 | 25.96 | 26.30 | 11,797,184 | +0.14(+0.54%) |
Sep 25, 2006 | 25.72 | 26.23 | 25.64 | 26.16 | 23,123,752 | +0.43(+1.67%) |
Sep 22, 2006 | 25.78 | 25.95 | 25.64 | 25.73 | 8,303,130 | -0.09(-0.34%) |
Sep 21, 2006 | 25.51 | 25.87 | 25.45 | 25.82 | 12,572,832 | +0.38(+1.48%) |
Sep 20, 2006 | 25.44 | 25.54 | 25.33 | 25.44 | 9,390,789 | +0.13(+0.53%) |
Sep 19, 2006 | 25.27 | 25.39 | 25.14 | 25.31 | 7,949,834 | +0.11(+0.43%) |
Sep 18, 2006 | 25.41 | 25.42 | 25.12 | 25.20 | 7,280,962 | -0.21(-0.82%) |
Sep 15, 2006 | 25.29 | 25.47 | 25.10 | 25.41 | 19,472,430 | +0.27(+1.07%) |
Sep 14, 2006 | 25.35 | 25.47 | 24.93 | 25.14 | 14,404,507 | -0.34(-1.35%) |
Sep 13, 2006 | 25.45 | 25.65 | 25.45 | 25.48 | 18,948,352 | -0.24(-0.94%) |
Sep 12, 2006 | 25.18 | 25.78 | 25.15 | 25.72 | 28,800,252 | +0.73(+2.91%) |
Sep 11, 2006 | 25.32 | 25.42 | 24.98 | 25.00 | 16,636,704 | -0.26(-1.01%) |
Sep 08, 2006 | 24.71 | 25.26 | 24.48 | 25.25 | 12,552,041 | +0.66(+2.68%) |
Sep 07, 2006 | 24.32 | 24.65 | 24.28 | 24.59 | 6,121,425 | +0.20(+0.83%) |
Sep 06, 2006 | 24.48 | 24.63 | 24.36 | 24.39 | 7,788,853 | -0.29(-1.17%) |
Sep 05, 2006 | 24.61 | 24.75 | 24.52 | 24.68 | 5,797,533 | -0.07(-0.30%) |
Sep 01, 2006 | 24.41 | 24.78 | 24.25 | 24.75 | 10,285,391 | +0.58(+2.40%) |
Aug 31, 2006 | 24.35 | 24.37 | 24.09 | 24.17 | 3,779,334 | -0.17(-0.69%) |
Aug 30, 2006 | 24.36 | 24.38 | 24.11 | 24.34 | 4,391,328 | +0.05(+0.19%) |
Aug 29, 2006 | 24.11 | 24.34 | 24.06 | 24.30 | 4,408,109 | +0.18(+0.75%) |
Aug 28, 2006 | 23.67 | 24.19 | 23.66 | 24.11 | 5,515,520 | +0.39(+1.65%) |
Aug 25, 2006 | 23.99 | 24.03 | 23.68 | 23.72 | 4,551,418 | -0.44(-1.81%) |
Aug 24, 2006 | 23.97 | 24.16 | 23.68 | 24.16 | 6,424,378 | +0.20(+0.81%) |
Aug 23, 2006 | 23.95 | 24.07 | 23.74 | 23.97 | 5,782,089 | -0.01(-0.03%) |
Aug 22, 2006 | 24.05 | 24.25 | 23.86 | 23.97 | 4,969,463 | -0.07(-0.31%) |
Aug 21, 2006 | 24.31 | 24.31 | 23.99 | 24.05 | 5,019,064 | -0.32(-1.30%) |
Aug 18, 2006 | 24.40 | 24.40 | 24.18 | 24.36 | 4,881,250 | -0.04(-0.17%) |
Aug 17, 2006 | 24.24 | 24.41 | 24.19 | 24.40 | 6,153,948 | +0.18(+0.75%) |
Aug 16, 2006 | 23.97 | 24.23 | 23.86 | 24.22 | 6,554,469 | +0.32(+1.32%) |
Aug 15, 2006 | 23.69 | 23.95 | 23.52 | 23.90 | 6,848,957 | +0.53(+2.25%) |
Aug 14, 2006 | 23.60 | 23.64 | 23.34 | 23.38 | 5,273,009 | +0.02(+0.09%) |
Aug 11, 2006 | 23.48 | 23.54 | 23.23 | 23.36 | 3,723,199 | -0.12(-0.52%) |
Aug 10, 2006 | 23.05 | 23.62 | 23.04 | 23.48 | 6,685,600 | +0.34(+1.48%) |
Aug 09, 2006 | 23.90 | 23.92 | 23.07 | 23.14 | 13,257,445 | -0.54(-2.28%) |
Aug 08, 2006 | 23.92 | 24.03 | 23.53 | 23.68 | 12,363,290 | -0.25(-1.04%) |
Aug 07, 2006 | 23.74 | 23.95 | 23.71 | 23.92 | 4,243,267 | +0.08(+0.34%) |
Aug 04, 2006 | 24.23 | 24.28 | 23.72 | 23.84 | 7,637,525 | -0.29(-1.20%) |
Aug 03, 2006 | 23.80 | 24.24 | 23.67 | 24.13 | 8,096,558 | +0.17(+0.70%) |
Aug 02, 2006 | 23.90 | 24.04 | 23.55 | 23.97 | 7,948,051 | +0.34(+1.45%) |
Aug 01, 2006 | 23.70 | 23.72 | 23.47 | 23.62 | 5,833,175 | -0.21(-0.88%) |
Jul 31, 2006 | 23.82 | 23.90 | 23.66 | 23.83 | 6,100,931 | +0.07(+0.28%) |
Jul 28, 2006 | 23.43 | 23.84 | 23.31 | 23.76 | 7,476,099 | +0.38(+1.61%) |
Jul 27, 2006 | 23.37 | 23.53 | 23.20 | 23.39 | 7,843,058 | +0.19(+0.81%) |
Jul 26, 2006 | 23.22 | 23.41 | 23.16 | 23.20 | 10,100,501 | -0.21(-0.89%) |
Jul 25, 2006 | 23.57 | 23.80 | 23.33 | 23.41 | 12,155,975 | -0.05(-0.23%) |
Jul 24, 2006 | 23.36 | 23.54 | 23.28 | 23.46 | 6,155,285 | +0.09(+0.40%) |
Jul 21, 2006 | 23.38 | 23.40 | 23.20 | 23.37 | 8,459,359 | +0.02(+0.09%) |
Jul 20, 2006 | 23.51 | 23.57 | 23.24 | 23.35 | 7,420,854 | -0.28(-1.20%) |
Jul 19, 2006 | 23.44 | 23.70 | 23.37 | 23.63 | 9,208,869 | +0.19(+0.80%) |
Jul 18, 2006 | 23.57 | 23.68 | 23.28 | 23.44 | 12,373,685 | +0.06(+0.26%) |
Jul 17, 2006 | 22.89 | 23.54 | 22.75 | 23.38 | 19,076,066 | +1.13(+5.08%) |
Jul 14, 2006 | 22.19 | 22.31 | 22.05 | 22.25 | 7,458,575 | -0.09(-0.39%) |
Jul 13, 2006 | 22.59 | 22.68 | 22.28 | 22.34 | 6,651,295 | -0.43(-1.89%) |
Jul 12, 2006 | 23.15 | 23.20 | 22.67 | 22.77 | 7,895,183 | -0.32(-1.37%) |
Jul 11, 2006 | 22.75 | 23.12 | 22.42 | 23.08 | 8,487,129 | +0.40(+1.78%) |
Jul 10, 2006 | 22.56 | 22.82 | 22.48 | 22.68 | 5,680,807 | +0.34(+1.51%) |
Jul 07, 2006 | 22.57 | 22.70 | 22.28 | 22.34 | 6,126,326 | -0.34(-1.51%) |
Jul 06, 2006 | 22.71 | 22.79 | 22.51 | 22.69 | 5,447,356 | -0.05(-0.21%) |
Jul 05, 2006 | 22.52 | 22.81 | 22.42 | 22.73 | 6,511,403 | -0.14(-0.62%) |