Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.26 | 35.22 | 34.26 | 34.77 | 5,498,508 | +0.51(+1.50%) |
Mar 29, 2007 | 34.30 | 34.38 | 33.60 | 34.26 | 3,301,525 | +0.46(+1.36%) |
Mar 28, 2007 | 34.04 | 34.16 | 33.09 | 33.80 | 4,786,530 | -0.52(-1.51%) |
Mar 27, 2007 | 34.71 | 34.73 | 34.23 | 34.32 | 2,440,311 | -0.44(-1.27%) |
Mar 26, 2007 | 35.11 | 35.11 | 34.47 | 34.76 | 2,560,439 | -0.35(-0.99%) |
Mar 23, 2007 | 34.71 | 35.22 | 34.67 | 35.11 | 1,562,724 | +0.28(+0.81%) |
Mar 22, 2007 | 35.17 | 35.17 | 34.28 | 34.82 | 2,324,142 | +0.16(+0.45%) |
Mar 21, 2007 | 34.12 | 34.75 | 33.69 | 34.67 | 2,879,893 | +0.53(+1.56%) |
Mar 20, 2007 | 33.89 | 34.21 | 33.69 | 34.13 | 2,734,159 | +0.41(+1.21%) |
Mar 19, 2007 | 33.63 | 34.02 | 33.59 | 33.73 | 3,289,274 | +0.26(+0.77%) |
Mar 16, 2007 | 33.60 | 33.71 | 33.21 | 33.47 | 3,484,310 | -0.13(-0.39%) |
Mar 15, 2007 | 33.53 | 33.90 | 33.42 | 33.60 | 2,965,736 | +0.09(+0.27%) |
Mar 14, 2007 | 33.99 | 34.19 | 32.41 | 33.51 | 10,031,372 | -0.79(-2.30%) |
Mar 13, 2007 | 34.73 | 34.68 | 33.90 | 34.30 | 5,351,084 | -0.43(-1.23%) |
Mar 12, 2007 | 34.21 | 34.78 | 33.82 | 34.73 | 5,309,671 | +0.85(+2.52%) |
Mar 09, 2007 | 34.97 | 34.97 | 33.45 | 33.87 | 6,685,734 | -0.73(-2.11%) |
Mar 08, 2007 | 34.15 | 35.34 | 34.15 | 34.60 | 12,647,201 | +1.48(+4.48%) |
Mar 07, 2007 | 33.50 | 33.66 | 32.68 | 33.12 | 8,418,221 | -0.42(-1.25%) |
Mar 06, 2007 | 33.56 | 33.83 | 32.93 | 33.54 | 6,367,982 | +0.37(+1.13%) |
Mar 05, 2007 | 34.15 | 34.15 | 33.09 | 33.16 | 5,368,289 | -1.26(-3.66%) |
Mar 02, 2007 | 35.22 | 35.34 | 34.35 | 34.42 | 4,652,700 | -0.80(-2.27%) |
Mar 01, 2007 | 34.48 | 35.40 | 33.79 | 35.22 | 5,765,832 | +0.43(+1.23%) |
Feb 28, 2007 | 34.39 | 35.09 | 33.87 | 34.80 | 5,754,555 | +0.45(+1.30%) |
Feb 27, 2007 | 35.50 | 35.51 | 33.58 | 34.35 | 13,698,660 | -2.82(-7.60%) |
Feb 26, 2007 | 38.46 | 38.49 | 37.07 | 37.17 | 5,866,454 | -1.06(-2.78%) |
Feb 23, 2007 | 39.02 | 39.08 | 37.90 | 38.24 | 5,157,570 | -0.95(-2.41%) |
Feb 22, 2007 | 38.92 | 39.21 | 38.28 | 39.18 | 3,295,059 | +0.32(+0.83%) |
Feb 21, 2007 | 38.82 | 39.18 | 38.46 | 38.86 | 3,962,536 | +0.09(+0.22%) |
Feb 20, 2007 | 38.23 | 39.10 | 38.21 | 38.78 | 3,308,914 | +0.38(+0.99%) |
Feb 16, 2007 | 38.44 | 38.49 | 38.05 | 38.40 | 2,258,064 | -0.17(-0.44%) |
Feb 15, 2007 | 38.42 | 38.73 | 38.13 | 38.57 | 2,265,372 | +0.07(+0.17%) |
Feb 14, 2007 | 37.96 | 38.67 | 37.94 | 38.50 | 3,628,777 | +0.63(+1.66%) |
Feb 13, 2007 | 37.37 | 37.90 | 37.28 | 37.87 | 2,199,282 | +0.60(+1.62%) |
Feb 12, 2007 | 37.80 | 37.90 | 37.19 | 37.27 | 3,060,667 | -0.09(-0.25%) |
Feb 09, 2007 | 37.60 | 37.77 | 37.06 | 37.36 | 2,741,163 | -0.07(-0.18%) |
Feb 08, 2007 | 37.33 | 37.50 | 36.98 | 37.42 | 2,951,272 | +0.09(+0.25%) |
Feb 07, 2007 | 37.25 | 37.46 | 36.78 | 37.33 | 1,977,309 | +0.09(+0.25%) |
Feb 06, 2007 | 37.27 | 37.50 | 36.98 | 37.24 | 3,466,648 | +0.13(+0.35%) |
Feb 05, 2007 | 37.31 | 37.60 | 37.04 | 37.11 | 2,729,744 | -0.12(-0.32%) |
Feb 02, 2007 | 37.40 | 37.47 | 37.00 | 37.23 | 1,901,792 | -0.17(-0.46%) |
Feb 01, 2007 | 37.24 | 37.50 | 36.80 | 37.40 | 3,405,595 | +0.81(+2.21%) |
Jan 31, 2007 | 35.82 | 36.77 | 35.66 | 36.59 | 3,015,827 | +0.78(+2.16%) |
Jan 30, 2007 | 36.03 | 36.09 | 35.20 | 35.82 | 3,978,523 | +0.06(+0.17%) |
Jan 29, 2007 | 35.27 | 35.80 | 34.98 | 35.76 | 2,839,975 | +0.52(+1.47%) |
Jan 26, 2007 | 35.37 | 35.57 | 34.99 | 35.24 | 2,771,461 | +0.07(+0.21%) |
Jan 25, 2007 | 36.10 | 36.12 | 35.07 | 35.17 | 2,118,296 | -0.93(-2.58%) |
Jan 24, 2007 | 35.61 | 36.12 | 35.45 | 36.10 | 2,266,286 | +0.67(+1.89%) |
Jan 23, 2007 | 35.60 | 35.91 | 35.25 | 35.43 | 3,002,277 | -0.18(-0.52%) |
Jan 22, 2007 | 36.12 | 36.14 | 35.24 | 35.61 | 2,986,138 | -0.53(-1.47%) |
Jan 19, 2007 | 36.48 | 36.48 | 35.80 | 36.14 | 3,933,608 | -0.33(-0.90%) |
Jan 18, 2007 | 35.53 | 36.65 | 35.53 | 36.47 | 3,944,114 | +0.61(+1.70%) |
Jan 17, 2007 | 36.10 | 36.29 | 35.70 | 35.86 | 2,533,033 | -0.24(-0.65%) |
Jan 16, 2007 | 35.98 | 36.12 | 35.57 | 36.10 | 2,475,329 | +0.10(+0.27%) |
Jan 12, 2007 | 35.17 | 36.12 | 35.12 | 36.00 | 5,087,534 | +0.84(+2.39%) |
Jan 11, 2007 | 34.52 | 35.30 | 34.45 | 35.16 | 4,043,383 | +0.77(+2.23%) |
Jan 10, 2007 | 34.27 | 34.50 | 34.04 | 34.39 | 2,996,491 | +0.16(+0.48%) |
Jan 09, 2007 | 33.85 | 34.28 | 33.60 | 34.23 | 3,146,917 | +0.37(+1.09%) |
Jan 08, 2007 | 33.68 | 34.15 | 33.50 | 33.86 | 3,458,427 | +0.18(+0.53%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.60 | 33.68 | 4,058,151 | -0.64(-1.88%) |
Jan 04, 2007 | 33.75 | 34.57 | 33.62 | 34.32 | 6,536,526 | +0.57(+1.69%) |
Jan 03, 2007 | 32.84 | 33.75 | 32.84 | 33.75 | 7,834,178 | +1.35(+4.15%) |
Dec 29, 2006 | 31.97 | 32.54 | 31.94 | 32.41 | 3,564,699 | +0.54(+1.69%) |
Dec 28, 2006 | 31.87 | 32.18 | 31.66 | 31.87 | 1,329,168 | -0.01(-0.02%) |
Dec 27, 2006 | 31.83 | 32.01 | 31.47 | 31.87 | 2,157,729 | +0.18(+0.56%) |
Dec 26, 2006 | 32.60 | 32.60 | 31.43 | 31.70 | 2,727,765 | -0.39(-1.21%) |
Dec 22, 2006 | 31.76 | 32.29 | 31.68 | 32.08 | 3,544,450 | +0.41(+1.29%) |
Dec 21, 2006 | 32.31 | 32.34 | 31.60 | 31.68 | 4,172,493 | -0.54(-1.67%) |
Dec 20, 2006 | 32.58 | 32.88 | 32.18 | 32.22 | 3,219,542 | -0.39(-1.21%) |
Dec 19, 2006 | 32.37 | 32.72 | 31.98 | 32.61 | 3,023,744 | -0.05(-0.14%) |
Dec 18, 2006 | 33.17 | 33.30 | 32.51 | 32.66 | 3,223,653 | -0.38(-1.15%) |
Dec 15, 2006 | 33.69 | 33.76 | 32.90 | 33.04 | 3,789,577 | -0.21(-0.63%) |
Dec 14, 2006 | 32.67 | 33.48 | 32.65 | 33.25 | 2,941,223 | +0.51(+1.56%) |
Dec 13, 2006 | 32.74 | 32.84 | 32.46 | 32.73 | 2,910,316 | +0.47(+1.47%) |
Dec 12, 2006 | 32.43 | 32.75 | 31.91 | 32.26 | 3,466,953 | -0.32(-0.97%) |
Dec 11, 2006 | 31.89 | 32.70 | 31.55 | 32.58 | 4,269,783 | +0.65(+2.04%) |
Dec 08, 2006 | 32.12 | 32.31 | 31.87 | 31.93 | 2,796,431 | -0.33(-1.02%) |
Dec 07, 2006 | 32.54 | 32.83 | 32.17 | 32.26 | 3,025,115 | -0.33(-1.01%) |
Dec 06, 2006 | 32.28 | 32.65 | 32.28 | 32.58 | 3,270,394 | +0.20(+0.61%) |
Dec 05, 2006 | 31.74 | 32.39 | 31.59 | 32.39 | 4,776,786 | +0.63(+1.99%) |
Dec 04, 2006 | 31.62 | 32.08 | 31.53 | 31.76 | 4,335,709 | +0.35(+1.13%) |
Dec 01, 2006 | 31.53 | 32.40 | 31.04 | 31.40 | 5,485,980 | -0.79(-2.47%) |
Nov 30, 2006 | 32.51 | 32.51 | 31.82 | 32.20 | 11,220,895 | -0.91(-2.76%) |
Nov 29, 2006 | 32.43 | 33.29 | 32.43 | 33.11 | 5,492,375 | +0.73(+2.25%) |
Nov 28, 2006 | 32.38 | 32.75 | 32.11 | 32.38 | 5,775,565 | -0.16(-0.48%) |
Nov 27, 2006 | 32.64 | 33.03 | 32.50 | 32.54 | 6,881,531 | -0.30(-0.92%) |
Nov 24, 2006 | 32.68 | 33.03 | 32.67 | 32.84 | 2,893,264 | -0.34(-1.03%) |
Nov 22, 2006 | 32.79 | 33.36 | 32.68 | 33.18 | 3,934,674 | +0.59(+1.81%) |
Nov 21, 2006 | 32.14 | 33.04 | 31.40 | 32.59 | 8,681,619 | +1.40(+4.49%) |
Nov 20, 2006 | 31.58 | 32.01 | 31.07 | 31.19 | 4,788,814 | -0.39(-1.23%) |
Nov 17, 2006 | 31.46 | 31.68 | 31.17 | 31.58 | 4,153,310 | +0.11(+0.33%) |
Nov 16, 2006 | 31.69 | 31.70 | 31.08 | 31.47 | 2,970,304 | -0.16(-0.50%) |
Nov 15, 2006 | 31.54 | 31.92 | 31.50 | 31.63 | 3,211,777 | +0.23(+0.73%) |
Nov 14, 2006 | 31.04 | 31.49 | 30.71 | 31.40 | 3,679,041 | +0.93(+3.04%) |
Nov 13, 2006 | 30.87 | 31.91 | 30.45 | 30.48 | 6,017,952 | -0.23(-0.75%) |
Nov 10, 2006 | 30.31 | 30.79 | 30.11 | 30.71 | 3,938,633 | +0.79(+2.66%) |
Nov 09, 2006 | 30.80 | 30.82 | 29.80 | 29.91 | 5,308,910 | -0.89(-2.88%) |
Nov 08, 2006 | 30.71 | 31.07 | 30.61 | 30.80 | 3,321,704 | -0.17(-0.55%) |
Nov 07, 2006 | 30.55 | 31.26 | 30.40 | 30.97 | 2,041,560 | +0.30(+0.99%) |
Nov 06, 2006 | 30.33 | 30.80 | 30.25 | 30.67 | 2,365,402 | +0.41(+1.37%) |
Nov 03, 2006 | 30.81 | 30.98 | 30.03 | 30.25 | 2,757,149 | -0.46(-1.50%) |
Nov 02, 2006 | 30.41 | 31.52 | 30.02 | 30.71 | 5,783,939 | +0.30(+0.99%) |
Nov 01, 2006 | 31.13 | 31.22 | 30.38 | 30.41 | 3,967,713 | -0.69(-2.22%) |
Oct 31, 2006 | 31.82 | 32.04 | 31.01 | 31.10 | 2,867,685 | -0.66(-2.07%) |
Oct 30, 2006 | 30.76 | 31.91 | 30.48 | 31.76 | 3,437,416 | +1.00(+3.25%) |
Oct 27, 2006 | 31.51 | 31.66 | 30.72 | 30.76 | 4,090,734 | -1.01(-3.18%) |
Oct 26, 2006 | 31.53 | 31.79 | 31.24 | 31.77 | 3,146,765 | +0.50(+1.60%) |
Oct 25, 2006 | 32.18 | 32.52 | 31.17 | 31.27 | 3,344,085 | -0.83(-2.58%) |
Oct 24, 2006 | 31.72 | 32.24 | 31.62 | 32.10 | 3,526,179 | +0.38(+1.20%) |
Oct 23, 2006 | 30.97 | 31.83 | 30.82 | 31.72 | 2,969,695 | +0.72(+2.31%) |
Oct 20, 2006 | 31.28 | 31.34 | 30.67 | 31.00 | 2,966,193 | -0.07(-0.23%) |
Oct 19, 2006 | 31.29 | 31.63 | 30.90 | 31.07 | 2,016,591 | -0.22(-0.69%) |
Oct 18, 2006 | 31.13 | 31.43 | 31.00 | 31.29 | 2,886,412 | +0.44(+1.43%) |
Oct 17, 2006 | 31.11 | 31.11 | 30.30 | 30.85 | 2,841,041 | -0.26(-0.84%) |
Oct 16, 2006 | 30.76 | 31.28 | 30.62 | 31.11 | 2,390,676 | +0.20(+0.64%) |
Oct 13, 2006 | 30.94 | 31.14 | 30.77 | 30.92 | 2,137,936 | -0.15(-0.49%) |
Oct 12, 2006 | 30.04 | 31.10 | 30.03 | 31.07 | 4,088,906 | +1.06(+3.52%) |
Oct 11, 2006 | 29.79 | 30.32 | 29.58 | 30.01 | 2,735,529 | -0.03(-0.11%) |
Oct 10, 2006 | 29.92 | 30.21 | 29.68 | 30.04 | 2,271,310 | +0.12(+0.42%) |
Oct 09, 2006 | 29.19 | 30.05 | 29.09 | 29.92 | 2,199,294 | +0.56(+1.92%) |
Oct 06, 2006 | 29.85 | 29.85 | 29.26 | 29.35 | 2,818,355 | -0.49(-1.65%) |
Oct 05, 2006 | 29.67 | 30.05 | 28.97 | 29.85 | 4,460,708 | +0.16(+0.55%) |
Oct 04, 2006 | 28.90 | 29.70 | 28.69 | 29.68 | 4,495,422 | +0.76(+2.63%) |
Oct 03, 2006 | 28.24 | 28.94 | 28.00 | 28.92 | 3,589,517 | +0.79(+2.83%) |
Oct 02, 2006 | 27.72 | 28.60 | 27.66 | 28.12 | 3,458,731 | +0.34(+1.23%) |
Sep 29, 2006 | 28.75 | 28.83 | 27.63 | 27.78 | 4,398,132 | -0.95(-3.31%) |
Sep 28, 2006 | 28.54 | 28.85 | 28.24 | 28.74 | 2,934,829 | +0.11(+0.39%) |
Sep 27, 2006 | 28.37 | 28.76 | 28.07 | 28.62 | 3,798,864 | +0.25(+0.88%) |
Sep 26, 2006 | 28.21 | 28.58 | 27.99 | 28.37 | 4,350,021 | -0.30(-1.03%) |
Sep 25, 2006 | 28.03 | 28.74 | 27.92 | 28.67 | 3,761,410 | +0.70(+2.51%) |
Sep 22, 2006 | 27.79 | 28.30 | 27.60 | 27.97 | 4,363,114 | +0.02(+0.07%) |
Sep 21, 2006 | 28.51 | 28.66 | 27.83 | 27.95 | 4,412,901 | -0.62(-2.16%) |
Sep 20, 2006 | 28.39 | 28.89 | 27.96 | 28.56 | 6,552,056 | +0.70(+2.52%) |
Sep 19, 2006 | 27.52 | 28.09 | 27.39 | 27.86 | 3,611,898 | +0.34(+1.24%) |
Sep 18, 2006 | 27.63 | 28.04 | 27.17 | 27.52 | 3,753,798 | +0.20(+0.72%) |
Sep 15, 2006 | 27.91 | 27.91 | 27.20 | 27.32 | 6,263,232 | -0.28(-1.02%) |
Sep 14, 2006 | 27.55 | 27.81 | 27.36 | 27.61 | 4,268,565 | -0.26(-0.94%) |
Sep 13, 2006 | 26.71 | 28.05 | 26.63 | 27.87 | 10,062,097 | +1.02(+3.79%) |
Sep 12, 2006 | 26.15 | 27.06 | 26.11 | 26.85 | 5,188,173 | +0.74(+2.84%) |
Sep 11, 2006 | 25.94 | 26.27 | 25.73 | 26.11 | 3,456,600 | +0.16(+0.61%) |
Sep 08, 2006 | 25.29 | 26.01 | 25.09 | 25.95 | 4,730,349 | +0.68(+2.70%) |
Sep 07, 2006 | 24.79 | 25.67 | 24.76 | 25.27 | 4,203,096 | +0.37(+1.50%) |
Sep 06, 2006 | 24.47 | 25.00 | 24.41 | 24.89 | 2,941,376 | +0.16(+0.66%) |
Sep 05, 2006 | 25.01 | 25.21 | 24.60 | 24.73 | 3,872,250 | -0.19(-0.76%) |
Sep 01, 2006 | 24.63 | 25.08 | 24.46 | 24.92 | 6,226,082 | +0.39(+1.58%) |
Aug 31, 2006 | 23.94 | 24.61 | 23.81 | 24.53 | 8,543,373 | +1.36(+5.87%) |
Aug 30, 2006 | 23.12 | 23.30 | 22.83 | 23.17 | 3,012,478 | +0.25(+1.09%) |
Aug 29, 2006 | 22.69 | 22.99 | 22.29 | 22.92 | 3,499,992 | +0.16(+0.72%) |
Aug 28, 2006 | 22.36 | 22.94 | 22.35 | 22.76 | 2,183,460 | +0.39(+1.76%) |
Aug 25, 2006 | 22.46 | 22.50 | 21.88 | 22.36 | 5,464,817 | -0.09(-0.41%) |
Aug 24, 2006 | 23.43 | 23.43 | 22.30 | 22.46 | 7,600,470 | -1.00(-4.28%) |
Aug 23, 2006 | 23.76 | 23.81 | 23.36 | 23.46 | 2,181,481 | -0.46(-1.92%) |
Aug 22, 2006 | 23.63 | 24.08 | 23.48 | 23.92 | 3,140,979 | +0.29(+1.22%) |
Aug 21, 2006 | 23.80 | 23.96 | 23.55 | 23.63 | 3,014,761 | -0.46(-1.91%) |
Aug 18, 2006 | 24.47 | 24.47 | 23.32 | 24.09 | 6,234,608 | +0.12(+0.49%) |
Aug 17, 2006 | 24.10 | 24.55 | 23.94 | 23.97 | 4,042,165 | -0.01(-0.03%) |
Aug 16, 2006 | 23.64 | 24.27 | 23.58 | 23.98 | 4,902,090 | +0.26(+1.08%) |
Aug 15, 2006 | 23.58 | 23.82 | 23.08 | 23.72 | 3,100,632 | +0.86(+3.76%) |
Aug 14, 2006 | 23.05 | 23.54 | 22.82 | 22.86 | 2,861,899 | +0.33(+1.46%) |
Aug 11, 2006 | 22.38 | 22.89 | 22.38 | 22.53 | 2,591,194 | +0.28(+1.27%) |
Aug 10, 2006 | 22.01 | 22.40 | 21.71 | 22.25 | 4,222,585 | +0.18(+0.80%) |
Aug 09, 2006 | 22.62 | 22.82 | 22.06 | 22.08 | 2,558,459 | -0.30(-1.32%) |
Aug 08, 2006 | 22.73 | 22.94 | 22.36 | 22.37 | 3,793,536 | -0.26(-1.16%) |
Aug 07, 2006 | 22.66 | 23.03 | 22.50 | 22.63 | 3,811,654 | -0.28(-1.20%) |
Aug 04, 2006 | 23.63 | 23.80 | 22.78 | 22.91 | 2,917,776 | -0.49(-2.08%) |
Aug 03, 2006 | 21.91 | 23.58 | 21.87 | 23.40 | 7,483,844 | +1.48(+6.77%) |
Aug 02, 2006 | 22.34 | 22.40 | 21.75 | 21.91 | 3,923,255 | -0.42(-1.88%) |
Aug 01, 2006 | 22.40 | 22.40 | 21.65 | 22.33 | 3,997,098 | -0.20(-0.87%) |
Jul 31, 2006 | 22.27 | 22.99 | 22.23 | 22.53 | 3,319,877 | +0.30(+1.36%) |
Jul 28, 2006 | 21.72 | 22.30 | 21.72 | 22.23 | 2,660,925 | +0.53(+2.42%) |
Jul 27, 2006 | 22.05 | 22.29 | 21.67 | 21.70 | 4,056,629 | -0.12(-0.57%) |
Jul 26, 2006 | 21.98 | 22.09 | 21.67 | 21.83 | 3,641,892 | -0.31(-1.39%) |
Jul 25, 2006 | 21.79 | 22.32 | 21.62 | 22.13 | 3,239,944 | +0.28(+1.29%) |
Jul 24, 2006 | 21.32 | 22.06 | 21.31 | 21.85 | 3,506,386 | +0.54(+2.53%) |
Jul 21, 2006 | 21.47 | 21.47 | 20.95 | 21.31 | 3,045,060 | -0.14(-0.67%) |
Jul 20, 2006 | 22.30 | 22.44 | 21.39 | 21.46 | 2,403,618 | -0.74(-3.34%) |
Jul 19, 2006 | 21.47 | 22.43 | 21.47 | 22.20 | 3,583,579 | +0.95(+4.45%) |
Jul 18, 2006 | 21.52 | 22.00 | 20.87 | 21.25 | 5,089,361 | -0.79(-3.58%) |
Jul 17, 2006 | 21.84 | 22.29 | 21.83 | 22.04 | 2,505,627 | +0.08(+0.36%) |
Jul 14, 2006 | 22.40 | 22.48 | 21.71 | 21.96 | 3,627,884 | -0.49(-2.19%) |
Jul 13, 2006 | 23.33 | 23.37 | 22.29 | 22.46 | 5,868,440 | -1.17(-4.95%) |
Jul 12, 2006 | 24.47 | 24.52 | 23.58 | 23.63 | 4,049,016 | -0.91(-3.72%) |
Jul 11, 2006 | 24.30 | 24.58 | 24.09 | 24.54 | 2,066,530 | +0.21(+0.86%) |
Jul 10, 2006 | 24.30 | 24.63 | 24.15 | 24.33 | 2,212,540 | +0.06(+0.24%) |
Jul 07, 2006 | 24.27 | 24.73 | 23.94 | 24.27 | 4,560,739 | -0.11(-0.43%) |
Jul 06, 2006 | 23.45 | 24.58 | 23.15 | 24.37 | 7,319,715 | +0.89(+3.78%) |
Jul 05, 2006 | 23.64 | 23.72 | 23.22 | 23.49 | 2,845,608 | -0.47(-1.95%) |
Jul 03, 2006 | 23.97 | 24.12 | 23.82 | 23.95 | 847,135 | -0.02(-0.08%) |
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,540 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.78 | 23.37 | 23.72 | 3,547,495 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.30 | 2,470,457 | -0.24(-1.03%) |
Jun 27, 2006 | 23.30 | 23.93 | 23.30 | 23.54 | 2,213,606 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.82 | 23.83 | 3,258,062 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,409 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,336 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.37 | 23.48 | 24.24 | 2,878,647 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.34 | 23.76 | 3,072,161 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,218,783 | -0.30(-1.25%) |
Jun 16, 2006 | 23.80 | 24.14 | 23.47 | 23.55 | 3,767,957 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,470 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,410 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.46 | 4,462,231 | -0.34(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,068 | -1.08(-4.51%) |
Jun 09, 2006 | 23.49 | 24.01 | 23.48 | 23.87 | 2,303,435 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,328 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.70 | 24.10 | 24.28 | 3,702,032 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,244 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.61 | 23.70 | 2,328,557 | -0.63(-2.59%) |
Jun 02, 2006 | 24.37 | 24.40 | 23.74 | 24.33 | 2,830,840 | -0.07(-0.30%) |
Jun 01, 2006 | 24.31 | 24.86 | 24.28 | 24.40 | 5,071,395 | +0.21(+0.87%) |
May 31, 2006 | 23.38 | 24.22 | 23.38 | 24.19 | 6,250,747 | +0.92(+3.95%) |
May 30, 2006 | 23.48 | 23.55 | 23.09 | 23.27 | 2,801,912 | -0.43(-1.83%) |
May 26, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 3,178,129 | +0.09(+0.36%) |
May 25, 2006 | 23.15 | 23.65 | 22.89 | 23.62 | 5,247,400 | +1.07(+4.75%) |
May 24, 2006 | 22.77 | 22.92 | 21.94 | 22.55 | 5,118,289 | -0.22(-0.98%) |
May 23, 2006 | 22.76 | 23.35 | 22.75 | 22.77 | 4,513,236 | +0.05(+0.23%) |
May 22, 2006 | 22.62 | 22.92 | 22.20 | 22.72 | 5,420,511 | -0.45(-1.96%) |
May 19, 2006 | 24.04 | 24.10 | 23.04 | 23.17 | 7,343,771 | -0.14(-0.62%) |
May 18, 2006 | 23.35 | 23.88 | 22.77 | 23.32 | 5,926,600 | +0.12(+0.51%) |
May 17, 2006 | 23.48 | 23.48 | 22.86 | 23.20 | 4,598,954 | -0.39(-1.67%) |
May 16, 2006 | 24.18 | 24.38 | 23.32 | 23.59 | 4,436,652 | -0.56(-2.31%) |
May 15, 2006 | 24.06 | 24.49 | 23.66 | 24.15 | 3,628,037 | +0.08(+0.33%) |
May 12, 2006 | 25.14 | 25.14 | 24.03 | 24.07 | 3,065,309 | -1.06(-4.21%) |
May 11, 2006 | 25.63 | 25.73 | 24.85 | 25.13 | 3,584,797 | -0.65(-2.52%) |
May 10, 2006 | 25.65 | 25.88 | 25.62 | 25.78 | 2,008,369 | -0.03(-0.13%) |
May 09, 2006 | 25.79 | 25.94 | 25.62 | 25.81 | 2,411,383 | -0.01(-0.03%) |
May 08, 2006 | 25.29 | 25.90 | 25.28 | 25.82 | 2,938,330 | +0.43(+1.68%) |
May 05, 2006 | 25.00 | 25.52 | 25.00 | 25.39 | 3,972,737 | +0.48(+1.92%) |
May 04, 2006 | 25.52 | 25.83 | 24.64 | 24.91 | 4,707,511 | -0.45(-1.79%) |
May 03, 2006 | 25.06 | 25.60 | 25.06 | 25.37 | 3,512,020 | +0.45(+1.79%) |
May 02, 2006 | 25.37 | 25.45 | 24.63 | 24.92 | 2,714,366 | -0.36(-1.43%) |
May 01, 2006 | 25.27 | 25.58 | 25.18 | 25.28 | 2,380,780 | +0.11(+0.42%) |
Apr 28, 2006 | 25.18 | 25.62 | 25.14 | 25.18 | 1,567,444 | -0.07(-0.29%) |
Apr 27, 2006 | 24.90 | 25.55 | 24.78 | 25.25 | 1,965,890 | +0.35(+1.42%) |
Apr 26, 2006 | 24.76 | 25.04 | 24.66 | 24.89 | 2,120,275 | +0.06(+0.24%) |
Apr 25, 2006 | 25.10 | 25.29 | 24.73 | 24.83 | 2,632,454 | -0.28(-1.12%) |
Apr 24, 2006 | 25.29 | 25.38 | 24.87 | 25.12 | 2,672,953 | -0.26(-1.04%) |
Apr 21, 2006 | 26.04 | 26.17 | 25.22 | 25.38 | 2,122,102 | -0.35(-1.38%) |
Apr 20, 2006 | 25.63 | 25.94 | 25.62 | 25.73 | 2,556,328 | +0.02(+0.08%) |
Apr 19, 2006 | 25.68 | 25.84 | 25.37 | 25.71 | 2,578,861 | -0.05(-0.20%) |
Apr 18, 2006 | 25.42 | 25.88 | 25.42 | 25.77 | 2,564,549 | +0.35(+1.37%) |
Apr 17, 2006 | 25.88 | 26.15 | 25.18 | 25.42 | 2,107,334 | -0.73(-2.79%) |
Apr 13, 2006 | 25.62 | 26.34 | 25.69 | 26.15 | 2,914,884 | +0.53(+2.05%) |
Apr 12, 2006 | 25.55 | 25.77 | 25.29 | 25.62 | 1,789,125 | +0.13(+0.52%) |
Apr 11, 2006 | 25.73 | 25.77 | 25.22 | 25.49 | 2,137,327 | -0.30(-1.17%) |
Apr 10, 2006 | 26.08 | 26.21 | 25.71 | 25.79 | 1,860,836 | -0.43(-1.65%) |
Apr 07, 2006 | 27.70 | 27.70 | 26.14 | 26.23 | 1,991,621 | -0.51(-1.92%) |
Apr 06, 2006 | 26.34 | 26.95 | 26.17 | 26.74 | 4,083,273 | +1.23(+4.81%) |
Apr 05, 2006 | 25.40 | 25.68 | 25.28 | 25.51 | 1,963,302 | +0.06(+0.23%) |
Apr 04, 2006 | 25.04 | 25.57 | 24.76 | 25.45 | 3,156,966 | +0.35(+1.39%) |