Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.57 | 26.64 | 26.39 | 26.47 | 5,474,341 | -0.27(-1.00%) |
May 30, 2007 | 26.77 | 26.88 | 26.70 | 26.74 | 4,521,680 | -0.16(-0.59%) |
May 29, 2007 | 26.88 | 27.00 | 26.64 | 26.90 | 2,445,415 | +0.24(+0.90%) |
May 25, 2007 | 26.50 | 26.85 | 26.42 | 26.66 | 2,061,657 | +0.33(+1.25%) |
May 24, 2007 | 27.18 | 27.03 | 26.31 | 26.33 | 3,717,352 | -0.60(-2.21%) |
May 23, 2007 | 26.80 | 27.09 | 26.77 | 26.92 | 3,104,976 | +0.18(+0.69%) |
May 22, 2007 | 26.70 | 26.94 | 26.57 | 26.74 | 2,636,052 | +0.10(+0.39%) |
May 21, 2007 | 26.49 | 26.70 | 26.49 | 26.64 | 2,687,766 | +0.18(+0.67%) |
May 18, 2007 | 26.34 | 26.49 | 26.12 | 26.46 | 3,596,250 | +0.19(+0.73%) |
May 17, 2007 | 26.31 | 26.36 | 26.17 | 26.27 | 1,845,601 | -0.08(-0.29%) |
May 16, 2007 | 26.06 | 26.42 | 25.97 | 26.34 | 2,524,299 | +0.28(+1.08%) |
May 15, 2007 | 26.46 | 26.51 | 26.03 | 26.06 | 3,447,246 | -0.37(-1.40%) |
May 14, 2007 | 26.51 | 26.66 | 26.38 | 26.43 | 3,077,293 | -0.08(-0.31%) |
May 11, 2007 | 26.33 | 26.51 | 26.32 | 26.51 | 2,945,198 | +0.23(+0.89%) |
May 10, 2007 | 26.36 | 26.46 | 26.16 | 26.28 | 4,683,937 | -0.04(-0.16%) |
May 09, 2007 | 25.42 | 26.42 | 25.99 | 26.32 | 2,979,199 | +0.32(+1.24%) |
May 08, 2007 | 26.15 | 26.17 | 25.93 | 26.00 | 2,777,313 | -0.18(-0.71%) |
May 07, 2007 | 26.00 | 26.34 | 25.99 | 26.18 | 2,372,082 | +0.17(+0.66%) |
May 04, 2007 | 26.15 | 26.29 | 25.88 | 26.01 | 3,810,788 | -0.16(-0.63%) |
May 03, 2007 | 25.93 | 26.18 | 25.81 | 26.18 | 3,452,797 | +0.40(+1.57%) |
May 02, 2007 | 25.67 | 25.89 | 25.51 | 25.77 | 5,017,305 | +0.09(+0.35%) |
May 01, 2007 | 25.57 | 26.04 | 25.55 | 25.68 | 6,734,971 | +0.08(+0.29%) |
Apr 30, 2007 | 26.03 | 26.05 | 25.56 | 25.61 | 5,757,772 | -0.49(-1.89%) |
Apr 27, 2007 | 25.16 | 26.18 | 25.16 | 26.10 | 11,983,795 | +1.90(+7.86%) |
Apr 26, 2007 | 24.36 | 24.42 | 24.16 | 24.20 | 5,019,528 | -0.04(-0.17%) |
Apr 25, 2007 | 24.23 | 24.47 | 24.13 | 24.24 | 4,475,216 | +0.11(+0.45%) |
Apr 24, 2007 | 24.64 | 24.93 | 24.01 | 24.13 | 4,932,983 | -0.22(-0.90%) |
Apr 23, 2007 | 24.13 | 24.45 | 24.08 | 24.35 | 4,927,827 | +0.49(+2.07%) |
Apr 20, 2007 | 24.14 | 24.14 | 23.82 | 23.86 | 4,530,212 | +0.07(+0.29%) |
Apr 19, 2007 | 24.35 | 24.35 | 23.66 | 23.79 | 3,513,487 | -0.18(-0.77%) |
Apr 18, 2007 | 23.57 | 24.13 | 23.53 | 23.97 | 5,111,830 | +0.38(+1.62%) |
Apr 17, 2007 | 23.50 | 23.61 | 23.43 | 23.59 | 5,539,029 | +0.11(+0.47%) |
Apr 16, 2007 | 23.31 | 23.58 | 23.30 | 23.48 | 5,141,301 | +0.22(+0.94%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.23 | 23.26 | 5,784,150 | -0.12(-0.53%) |
Apr 12, 2007 | 24.04 | 24.04 | 23.34 | 23.38 | 6,162,550 | -0.09(-0.38%) |
Apr 11, 2007 | 23.71 | 23.79 | 23.21 | 23.47 | 6,909,925 | -0.23(-0.98%) |
Apr 10, 2007 | 23.51 | 23.75 | 23.36 | 23.71 | 5,891,932 | +0.14(+0.58%) |
Apr 09, 2007 | 23.76 | 23.84 | 23.55 | 23.57 | 4,699,156 | -0.07(-0.29%) |
Apr 05, 2007 | 23.89 | 23.90 | 23.55 | 23.64 | 3,443,733 | -0.14(-0.58%) |
Apr 04, 2007 | 23.96 | 24.03 | 23.74 | 23.77 | 3,715,529 | -0.18(-0.74%) |
Apr 03, 2007 | 23.91 | 24.05 | 23.60 | 23.95 | 3,991,110 | +0.23(+0.98%) |
Apr 02, 2007 | 23.55 | 23.79 | 23.55 | 23.72 | 4,188,974 | +0.16(+0.70%) |
Mar 30, 2007 | 23.85 | 23.96 | 23.51 | 23.56 | 3,966,130 | -0.21(-0.89%) |
Mar 29, 2007 | 23.41 | 23.81 | 23.36 | 23.77 | 6,155,272 | +0.44(+1.91%) |
Mar 28, 2007 | 23.62 | 23.65 | 23.27 | 23.32 | 4,453,485 | -0.30(-1.27%) |
Mar 27, 2007 | 24.06 | 24.06 | 23.57 | 23.62 | 5,314,255 | -0.44(-1.82%) |
Mar 26, 2007 | 23.91 | 24.09 | 23.71 | 24.06 | 6,002,077 | +0.15(+0.63%) |
Mar 23, 2007 | 23.55 | 23.95 | 23.47 | 23.91 | 6,255,822 | +0.41(+1.75%) |
Mar 22, 2007 | 22.97 | 23.61 | 22.97 | 23.50 | 5,541,334 | -0.05(-0.20%) |
Mar 21, 2007 | 23.41 | 23.62 | 23.21 | 23.55 | 5,933,164 | +0.21(+0.88%) |
Mar 20, 2007 | 23.34 | 23.38 | 23.20 | 23.34 | 4,814,951 | +0.06(+0.26%) |
Mar 19, 2007 | 23.17 | 23.36 | 23.04 | 23.28 | 4,227,325 | +0.34(+1.46%) |
Mar 16, 2007 | 23.00 | 23.04 | 22.76 | 22.95 | 5,724,375 | -0.07(-0.30%) |
Mar 15, 2007 | 22.75 | 23.12 | 22.61 | 23.01 | 5,713,275 | +0.18(+0.78%) |
Mar 14, 2007 | 22.52 | 22.85 | 22.29 | 22.84 | 7,032,686 | +0.36(+1.58%) |
Mar 13, 2007 | 23.08 | 23.10 | 22.45 | 22.48 | 5,054,734 | -0.60(-2.58%) |
Mar 12, 2007 | 22.99 | 23.45 | 22.80 | 23.08 | 5,647,097 | -0.14(-0.62%) |
Mar 09, 2007 | 23.31 | 23.48 | 23.19 | 23.22 | 5,435,862 | +0.05(+0.24%) |
Mar 08, 2007 | 23.19 | 23.60 | 23.12 | 23.16 | 5,430,311 | +0.05(+0.21%) |
Mar 07, 2007 | 23.14 | 23.50 | 23.01 | 23.12 | 6,913,922 | -0.03(-0.12%) |
Mar 06, 2007 | 23.10 | 23.23 | 22.90 | 23.14 | 4,975,265 | +0.27(+1.20%) |
Mar 05, 2007 | 22.77 | 23.01 | 22.54 | 22.87 | 6,931,744 | +0.01(+0.06%) |
Mar 02, 2007 | 23.10 | 23.15 | 22.85 | 22.86 | 3,977,963 | -0.25(-1.07%) |
Mar 01, 2007 | 23.18 | 23.31 | 22.93 | 23.10 | 5,651,303 | -0.21(-0.88%) |
Feb 28, 2007 | 23.16 | 23.40 | 23.10 | 23.31 | 8,104,491 | +0.15(+0.65%) |
Feb 27, 2007 | 23.63 | 23.63 | 22.90 | 23.16 | 7,985,726 | -0.47(-2.00%) |
Feb 26, 2007 | 23.76 | 23.91 | 23.47 | 23.63 | 5,704,567 | -0.08(-0.32%) |
Feb 23, 2007 | 23.27 | 23.84 | 23.27 | 23.71 | 9,026,270 | +0.43(+1.85%) |
Feb 22, 2007 | 24.12 | 24.18 | 23.27 | 23.27 | 14,910,751 | -0.71(-2.94%) |
Feb 21, 2007 | 24.10 | 24.18 | 23.96 | 23.98 | 7,543,828 | -0.23(-0.96%) |
Feb 20, 2007 | 24.34 | 24.40 | 24.18 | 24.21 | 4,816,620 | -0.21(-0.87%) |
Feb 16, 2007 | 24.26 | 24.52 | 24.18 | 24.42 | 5,854,534 | +0.02(+0.08%) |
Feb 15, 2007 | 24.03 | 24.45 | 23.82 | 24.40 | 6,230,988 | +0.24(+0.99%) |
Feb 14, 2007 | 24.12 | 24.31 | 23.97 | 24.16 | 5,550,832 | +0.19(+0.80%) |
Feb 13, 2007 | 23.90 | 24.10 | 23.84 | 23.97 | 8,722,778 | +0.06(+0.26%) |
Feb 12, 2007 | 24.10 | 24.20 | 23.82 | 23.91 | 5,160,820 | -0.22(-0.91%) |
Feb 09, 2007 | 24.23 | 24.51 | 23.99 | 24.13 | 9,877,490 | -0.12(-0.51%) |
Feb 08, 2007 | 25.82 | 25.84 | 23.69 | 24.25 | 22,364,738 | -2.04(-7.76%) |
Feb 07, 2007 | 26.05 | 26.40 | 25.95 | 26.29 | 3,491,217 | +0.24(+0.92%) |
Feb 06, 2007 | 26.35 | 26.49 | 25.96 | 26.05 | 3,868,985 | -0.16(-0.60%) |
Feb 05, 2007 | 25.88 | 26.27 | 25.68 | 26.21 | 4,384,217 | +0.30(+1.16%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.76 | 25.91 | 2,711,576 | +0.11(+0.42%) |
Feb 01, 2007 | 26.09 | 26.12 | 25.75 | 25.80 | 4,589,755 | -0.20(-0.76%) |
Jan 31, 2007 | 25.99 | 26.06 | 25.86 | 26.00 | 3,835,825 | +0.03(+0.11%) |
Jan 30, 2007 | 25.90 | 26.05 | 25.77 | 25.97 | 3,051,217 | +0.16(+0.61%) |
Jan 29, 2007 | 25.67 | 26.03 | 25.67 | 25.81 | 3,857,883 | +0.17(+0.67%) |
Jan 26, 2007 | 25.40 | 25.70 | 25.34 | 25.64 | 4,216,953 | +0.23(+0.92%) |
Jan 25, 2007 | 25.82 | 25.94 | 25.36 | 25.41 | 3,603,846 | -0.46(-1.77%) |
Jan 24, 2007 | 25.75 | 26.01 | 25.75 | 25.87 | 2,775,999 | +0.13(+0.51%) |
Jan 23, 2007 | 25.57 | 25.87 | 25.52 | 25.74 | 3,807,923 | +0.17(+0.67%) |
Jan 22, 2007 | 25.25 | 25.66 | 25.18 | 25.57 | 4,271,588 | +0.30(+1.19%) |
Jan 19, 2007 | 25.31 | 25.35 | 25.14 | 25.27 | 2,382,161 | +0.04(+0.16%) |
Jan 18, 2007 | 25.31 | 25.38 | 25.14 | 25.23 | 2,420,143 | -0.08(-0.30%) |
Jan 17, 2007 | 25.25 | 25.47 | 25.19 | 25.30 | 3,909,596 | +0.02(+0.08%) |
Jan 16, 2007 | 25.32 | 25.51 | 25.24 | 25.28 | 2,739,186 | +0.02(+0.08%) |
Jan 12, 2007 | 25.37 | 25.43 | 25.19 | 25.26 | 2,766,942 | -0.10(-0.38%) |
Jan 11, 2007 | 25.16 | 25.51 | 25.16 | 25.36 | 4,132,664 | +0.25(+0.98%) |
Jan 10, 2007 | 24.44 | 25.14 | 24.39 | 25.11 | 3,754,457 | +0.68(+2.77%) |
Jan 09, 2007 | 24.69 | 24.75 | 24.30 | 24.43 | 4,559,954 | -0.26(-1.05%) |
Jan 08, 2007 | 24.53 | 24.76 | 24.38 | 24.69 | 3,589,822 | +0.06(+0.25%) |
Jan 05, 2007 | 25.01 | 25.01 | 24.60 | 24.63 | 3,663,009 | -0.40(-1.61%) |
Jan 04, 2007 | 25.24 | 25.24 | 24.95 | 25.03 | 3,308,322 | -0.31(-1.24%) |
Jan 03, 2007 | 25.17 | 25.70 | 25.17 | 25.35 | 3,697,777 | +0.18(+0.71%) |
Dec 29, 2006 | 25.16 | 25.31 | 25.02 | 25.17 | 2,754,671 | +0.01(+0.05%) |
Dec 28, 2006 | 25.20 | 25.29 | 25.05 | 25.16 | 2,362,002 | -0.05(-0.19%) |
Dec 27, 2006 | 24.84 | 25.37 | 24.84 | 25.20 | 3,140,766 | +0.39(+1.57%) |
Dec 26, 2006 | 24.47 | 24.94 | 24.44 | 24.81 | 4,135,293 | +0.35(+1.43%) |
Dec 22, 2006 | 24.85 | 24.90 | 24.42 | 24.47 | 3,056,184 | -0.32(-1.30%) |
Dec 21, 2006 | 24.75 | 25.03 | 24.75 | 24.79 | 3,543,222 | +0.08(+0.33%) |
Dec 20, 2006 | 24.65 | 25.12 | 24.65 | 24.71 | 3,858,760 | +0.03(+0.11%) |
Dec 19, 2006 | 24.95 | 25.03 | 24.64 | 24.68 | 5,778,571 | -0.27(-1.10%) |
Dec 18, 2006 | 25.53 | 25.58 | 24.90 | 24.95 | 5,249,754 | -0.36(-1.41%) |
Dec 15, 2006 | 25.53 | 25.53 | 25.27 | 25.31 | 4,656,514 | -0.23(-0.88%) |
Dec 14, 2006 | 25.62 | 25.73 | 25.44 | 25.53 | 2,057,859 | -0.07(-0.27%) |
Dec 13, 2006 | 25.71 | 25.77 | 25.56 | 25.60 | 2,096,278 | +0.03(+0.13%) |
Dec 12, 2006 | 25.64 | 25.72 | 25.47 | 25.57 | 3,925,665 | -0.07(-0.27%) |
Dec 11, 2006 | 25.68 | 25.73 | 25.50 | 25.64 | 2,791,483 | -0.06(-0.24%) |
Dec 08, 2006 | 25.81 | 25.91 | 25.65 | 25.70 | 2,039,598 | -0.10(-0.37%) |
Dec 07, 2006 | 25.87 | 25.94 | 25.74 | 25.79 | 2,097,447 | -0.08(-0.32%) |
Dec 06, 2006 | 25.58 | 25.92 | 25.41 | 25.88 | 3,343,090 | +0.29(+1.15%) |
Dec 05, 2006 | 25.53 | 25.70 | 25.42 | 25.58 | 2,499,465 | +0.12(+0.46%) |
Dec 04, 2006 | 25.07 | 25.53 | 24.92 | 25.47 | 3,523,793 | +0.51(+2.06%) |
Dec 01, 2006 | 24.95 | 25.28 | 24.81 | 24.95 | 2,943,409 | -0.11(-0.44%) |
Nov 30, 2006 | 25.34 | 25.42 | 25.05 | 25.06 | 4,129,011 | -0.31(-1.24%) |
Nov 29, 2006 | 25.49 | 25.63 | 25.23 | 25.38 | 2,099,638 | -0.03(-0.13%) |
Nov 28, 2006 | 25.18 | 25.58 | 25.10 | 25.41 | 2,786,370 | +0.25(+1.01%) |
Nov 27, 2006 | 25.69 | 25.70 | 25.08 | 25.16 | 3,147,486 | -0.66(-2.55%) |
Nov 24, 2006 | 25.65 | 25.94 | 25.62 | 25.81 | 1,010,742 | +0.09(+0.35%) |
Nov 22, 2006 | 25.89 | 26.01 | 25.71 | 25.73 | 3,414,670 | -0.16(-0.63%) |
Nov 21, 2006 | 25.96 | 26.08 | 25.83 | 25.89 | 2,240,169 | -0.06(-0.24%) |
Nov 20, 2006 | 26.16 | 26.42 | 25.86 | 25.95 | 2,381,723 | -0.21(-0.78%) |
Nov 17, 2006 | 26.17 | 26.23 | 26.07 | 26.16 | 2,348,124 | -0.17(-0.65%) |
Nov 16, 2006 | 26.29 | 26.38 | 26.24 | 26.33 | 1,873,649 | +0.18(+0.68%) |
Nov 15, 2006 | 26.06 | 26.23 | 26.05 | 26.15 | 4,095,705 | +0.12(+0.45%) |
Nov 14, 2006 | 26.30 | 26.30 | 25.93 | 26.03 | 4,258,733 | -0.21(-0.78%) |
Nov 13, 2006 | 26.35 | 26.43 | 26.15 | 26.24 | 2,418,097 | -0.13(-0.49%) |
Nov 10, 2006 | 26.40 | 26.44 | 26.17 | 26.37 | 3,818,149 | +0.12(+0.44%) |
Nov 09, 2006 | 26.27 | 26.45 | 26.18 | 26.25 | 3,602,970 | +0.05(+0.18%) |
Nov 08, 2006 | 26.01 | 26.33 | 25.91 | 26.20 | 5,443,313 | +0.20(+0.76%) |
Nov 07, 2006 | 26.01 | 26.07 | 25.91 | 26.01 | 1,778,988 | +0.02(+0.08%) |
Nov 06, 2006 | 25.74 | 26.03 | 25.72 | 25.99 | 2,245,282 | +0.37(+1.44%) |
Nov 03, 2006 | 25.67 | 25.73 | 25.44 | 25.62 | 1,873,941 | +0.03(+0.11%) |
Nov 02, 2006 | 25.42 | 25.68 | 25.26 | 25.59 | 3,479,384 | +0.05(+0.19%) |
Nov 01, 2006 | 25.70 | 25.96 | 25.47 | 25.54 | 3,303,063 | -0.12(-0.45%) |
Oct 31, 2006 | 25.67 | 25.74 | 25.49 | 25.66 | 4,139,675 | +0.12(+0.46%) |
Oct 30, 2006 | 25.47 | 25.63 | 25.36 | 25.54 | 1,757,222 | -0.01(-0.03%) |
Oct 27, 2006 | 25.66 | 25.84 | 25.39 | 25.55 | 2,086,491 | -0.22(-0.85%) |
Oct 26, 2006 | 25.53 | 25.85 | 25.43 | 25.77 | 2,904,843 | +0.18(+0.70%) |
Oct 25, 2006 | 25.50 | 25.67 | 25.18 | 25.59 | 4,290,725 | -0.10(-0.40%) |
Oct 24, 2006 | 25.77 | 26.00 | 25.51 | 25.69 | 3,300,287 | -0.12(-0.48%) |
Oct 23, 2006 | 25.49 | 25.96 | 25.46 | 25.81 | 1,908,709 | +0.23(+0.91%) |
Oct 20, 2006 | 25.51 | 25.59 | 25.25 | 25.58 | 3,776,369 | +0.20(+0.78%) |
Oct 19, 2006 | 25.75 | 25.77 | 25.38 | 25.38 | 3,707,272 | -0.49(-1.88%) |
Oct 18, 2006 | 25.93 | 26.01 | 25.62 | 25.87 | 2,189,917 | +0.03(+0.13%) |
Oct 17, 2006 | 26.05 | 26.14 | 25.62 | 25.83 | 3,585,002 | -0.38(-1.44%) |
Oct 16, 2006 | 26.03 | 26.23 | 25.97 | 26.21 | 2,080,209 | +0.09(+0.34%) |
Oct 13, 2006 | 26.01 | 26.15 | 25.94 | 26.12 | 3,497,937 | +0.04(+0.16%) |
Oct 12, 2006 | 25.81 | 26.25 | 25.75 | 26.08 | 2,781,696 | +0.27(+1.03%) |
Oct 11, 2006 | 25.52 | 25.92 | 25.52 | 25.81 | 2,803,024 | +0.15(+0.59%) |
Oct 10, 2006 | 25.53 | 25.67 | 25.43 | 25.66 | 2,115,561 | +0.16(+0.62%) |
Oct 09, 2006 | 25.36 | 25.54 | 25.14 | 25.51 | 1,639,333 | +0.11(+0.43%) |
Oct 06, 2006 | 25.20 | 25.52 | 25.00 | 25.40 | 3,508,308 | +0.21(+0.84%) |
Oct 05, 2006 | 25.01 | 25.21 | 24.90 | 25.18 | 3,457,034 | +0.17(+0.68%) |
Oct 04, 2006 | 25.03 | 25.10 | 24.84 | 25.01 | 4,702,968 | +0.00(+0.00%) |
Oct 03, 2006 | 25.20 | 25.27 | 24.95 | 25.01 | 3,518,972 | -0.08(-0.30%) |
Oct 02, 2006 | 25.06 | 25.24 | 25.00 | 25.09 | 3,151,576 | -0.02(-0.08%) |
Sep 29, 2006 | 25.56 | 25.63 | 25.11 | 25.11 | 2,984,312 | -0.36(-1.40%) |
Sep 28, 2006 | 25.16 | 25.48 | 25.06 | 25.47 | 3,623,129 | +0.41(+1.64%) |
Sep 27, 2006 | 24.55 | 25.05 | 24.58 | 25.05 | 3,061,005 | +0.51(+2.06%) |
Sep 26, 2006 | 24.60 | 24.88 | 24.45 | 24.55 | 3,393,196 | +0.08(+0.31%) |
Sep 25, 2006 | 24.34 | 24.61 | 23.99 | 24.47 | 3,015,573 | +0.27(+1.13%) |
Sep 22, 2006 | 24.20 | 24.30 | 24.14 | 24.20 | 2,078,748 | +0.01(+0.03%) |
Sep 21, 2006 | 24.62 | 24.64 | 24.11 | 24.19 | 2,799,372 | -0.21(-0.87%) |
Sep 20, 2006 | 24.43 | 24.60 | 24.28 | 24.40 | 2,383,914 | +0.21(+0.85%) |
Sep 19, 2006 | 24.29 | 24.29 | 24.01 | 24.20 | 2,101,830 | +0.12(+0.51%) |
Sep 18, 2006 | 24.08 | 24.21 | 23.96 | 24.08 | 3,191,456 | -0.14(-0.57%) |
Sep 15, 2006 | 23.84 | 24.21 | 23.79 | 24.21 | 5,438,492 | +0.53(+2.23%) |
Sep 14, 2006 | 23.43 | 23.69 | 23.29 | 23.69 | 2,603,768 | +0.25(+1.08%) |
Sep 13, 2006 | 23.30 | 23.51 | 23.16 | 23.43 | 1,724,061 | +0.05(+0.20%) |
Sep 12, 2006 | 23.21 | 23.47 | 23.21 | 23.38 | 2,202,334 | +0.32(+1.39%) |
Sep 11, 2006 | 22.92 | 23.16 | 22.75 | 23.06 | 1,919,519 | +0.18(+0.81%) |
Sep 08, 2006 | 23.00 | 23.08 | 22.86 | 22.88 | 2,554,246 | +0.03(+0.15%) |
Sep 07, 2006 | 23.53 | 23.53 | 22.77 | 22.84 | 3,789,517 | -0.68(-2.91%) |
Sep 06, 2006 | 23.47 | 23.64 | 23.22 | 23.53 | 2,119,505 | -0.10(-0.43%) |
Sep 05, 2006 | 23.69 | 23.78 | 23.60 | 23.63 | 1,920,834 | +0.08(+0.32%) |
Sep 01, 2006 | 23.61 | 23.68 | 23.43 | 23.56 | 2,612,533 | +0.09(+0.38%) |
Aug 31, 2006 | 23.10 | 23.53 | 23.07 | 23.47 | 3,624,590 | +0.26(+1.12%) |
Aug 30, 2006 | 22.89 | 23.27 | 22.82 | 23.21 | 3,828,374 | +0.45(+1.99%) |
Aug 29, 2006 | 22.85 | 22.88 | 22.51 | 22.75 | 3,793,169 | -0.03(-0.12%) |
Aug 28, 2006 | 22.73 | 22.97 | 22.73 | 22.78 | 3,298,388 | +0.08(+0.36%) |
Aug 25, 2006 | 22.86 | 22.90 | 22.54 | 22.70 | 2,489,239 | -0.15(-0.66%) |
Aug 24, 2006 | 23.06 | 23.21 | 22.76 | 22.85 | 2,434,459 | -0.29(-1.24%) |
Aug 23, 2006 | 23.45 | 23.49 | 23.01 | 23.14 | 1,739,108 | -0.23(-0.97%) |
Aug 22, 2006 | 23.30 | 23.47 | 23.00 | 23.36 | 2,737,871 | +0.01(+0.06%) |
Aug 21, 2006 | 23.53 | 23.54 | 23.21 | 23.35 | 2,324,313 | -0.17(-0.73%) |
Aug 18, 2006 | 23.95 | 23.96 | 23.37 | 23.52 | 2,592,666 | -0.42(-1.74%) |
Aug 17, 2006 | 23.89 | 23.99 | 23.85 | 23.94 | 2,931,722 | -0.01(-0.03%) |
Aug 16, 2006 | 23.89 | 23.96 | 23.75 | 23.95 | 2,790,461 | +0.12(+0.49%) |
Aug 15, 2006 | 23.51 | 23.86 | 23.51 | 23.83 | 3,303,501 | +0.49(+2.08%) |
Aug 14, 2006 | 22.64 | 23.54 | 22.58 | 23.34 | 2,602,891 | +0.16(+0.68%) |
Aug 11, 2006 | 23.43 | 23.55 | 23.13 | 23.19 | 2,029,519 | -0.35(-1.48%) |
Aug 10, 2006 | 23.10 | 23.64 | 23.06 | 23.53 | 3,107,897 | +0.36(+1.54%) |
Aug 09, 2006 | 23.92 | 23.96 | 23.04 | 23.18 | 3,401,815 | -0.67(-2.81%) |
Aug 08, 2006 | 23.84 | 24.20 | 23.84 | 23.85 | 3,325,852 | +0.18(+0.78%) |
Aug 07, 2006 | 24.08 | 24.08 | 23.51 | 23.66 | 2,676,225 | -0.42(-1.73%) |
Aug 04, 2006 | 24.33 | 24.42 | 23.92 | 24.08 | 3,202,997 | -0.01(-0.06%) |
Aug 03, 2006 | 23.78 | 24.22 | 23.71 | 24.10 | 3,142,665 | +0.27(+1.15%) |
Aug 02, 2006 | 23.25 | 23.92 | 23.22 | 23.82 | 3,966,422 | +0.69(+2.99%) |
Aug 01, 2006 | 23.45 | 23.45 | 22.97 | 23.13 | 3,370,407 | -0.40(-1.72%) |
Jul 31, 2006 | 23.82 | 23.86 | 23.46 | 23.53 | 2,786,809 | -0.25(-1.04%) |
Jul 28, 2006 | 23.48 | 24.03 | 23.27 | 23.78 | 5,534,322 | +0.29(+1.25%) |
Jul 27, 2006 | 23.31 | 23.81 | 23.31 | 23.49 | 4,558,493 | -0.16(-0.67%) |
Jul 26, 2006 | 23.88 | 23.88 | 23.50 | 23.64 | 3,409,849 | -0.24(-1.00%) |
Jul 25, 2006 | 23.12 | 23.96 | 23.12 | 23.88 | 4,765,638 | +0.78(+3.38%) |
Jul 24, 2006 | 23.00 | 23.28 | 23.00 | 23.10 | 3,517,804 | +0.16(+0.69%) |
Jul 21, 2006 | 23.07 | 23.12 | 22.77 | 22.95 | 4,287,072 | -0.17(-0.74%) |
Jul 20, 2006 | 23.51 | 23.58 | 23.10 | 23.12 | 2,894,763 | -0.55(-2.31%) |
Jul 19, 2006 | 23.69 | 23.90 | 23.60 | 23.66 | 2,888,920 | +0.06(+0.26%) |
Jul 18, 2006 | 23.27 | 23.64 | 23.23 | 23.60 | 4,298,175 | +0.29(+1.23%) |
Jul 17, 2006 | 22.94 | 23.40 | 22.90 | 23.32 | 3,409,703 | +0.34(+1.49%) |
Jul 14, 2006 | 23.27 | 23.28 | 22.60 | 22.97 | 4,274,509 | -0.38(-1.64%) |
Jul 13, 2006 | 23.86 | 23.86 | 23.35 | 23.36 | 4,077,883 | -0.49(-2.04%) |
Jul 12, 2006 | 23.94 | 24.10 | 23.74 | 23.84 | 4,705,306 | -0.08(-0.31%) |
Jul 11, 2006 | 23.80 | 23.99 | 23.71 | 23.92 | 6,091,041 | +0.14(+0.58%) |
Jul 10, 2006 | 23.79 | 23.82 | 23.66 | 23.78 | 1,988,178 | +0.08(+0.32%) |
Jul 07, 2006 | 23.96 | 24.03 | 23.67 | 23.71 | 3,058,814 | -0.18(-0.77%) |
Jul 06, 2006 | 23.86 | 23.96 | 23.56 | 23.89 | 5,255,597 | +0.04(+0.17%) |
Jul 05, 2006 | 23.82 | 24.36 | 23.77 | 23.85 | 5,086,872 | -0.55(-2.24%) |
Jul 03, 2006 | 24.56 | 24.58 | 24.27 | 24.40 | 1,535,323 | -0.16(-0.67%) |
Jun 30, 2006 | 24.36 | 24.61 | 24.27 | 24.56 | 4,019,012 | +0.21(+0.84%) |
Jun 29, 2006 | 24.13 | 24.40 | 23.94 | 24.36 | 3,379,756 | +0.22(+0.91%) |
Jun 28, 2006 | 24.21 | 24.30 | 23.98 | 24.14 | 2,066,332 | +0.10(+0.43%) |
Jun 27, 2006 | 24.21 | 24.23 | 23.81 | 24.03 | 4,959,927 | -0.19(-0.79%) |
Jun 26, 2006 | 23.97 | 24.32 | 23.97 | 24.23 | 3,217,167 | +0.23(+0.97%) |
Jun 23, 2006 | 23.94 | 24.25 | 23.82 | 23.99 | 1,994,459 | +0.01(+0.06%) |
Jun 22, 2006 | 24.18 | 24.19 | 23.80 | 23.98 | 2,056,252 | -0.21(-0.88%) |
Jun 21, 2006 | 23.70 | 24.39 | 23.66 | 24.19 | 4,364,496 | +0.54(+2.29%) |
Jun 20, 2006 | 23.33 | 23.82 | 23.14 | 23.65 | 4,571,787 | +0.24(+1.02%) |
Jun 19, 2006 | 24.06 | 24.06 | 23.39 | 23.41 | 3,642,996 | -0.49(-2.06%) |
Jun 16, 2006 | 23.79 | 24.04 | 23.72 | 23.90 | 4,864,681 | +0.05(+0.20%) |
Jun 15, 2006 | 23.70 | 23.92 | 23.63 | 23.86 | 4,126,236 | +0.22(+0.93%) |
Jun 14, 2006 | 23.92 | 23.99 | 23.45 | 23.64 | 3,976,502 | -0.24(-1.00%) |
Jun 13, 2006 | 24.34 | 24.64 | 23.82 | 23.88 | 4,177,219 | -0.63(-2.57%) |
Jun 12, 2006 | 25.12 | 25.12 | 24.46 | 24.51 | 2,764,458 | -0.61(-2.43%) |
Jun 09, 2006 | 24.94 | 25.36 | 24.93 | 25.12 | 3,664,178 | +0.14(+0.58%) |
Jun 08, 2006 | 25.09 | 25.19 | 24.21 | 24.97 | 5,066,713 | -0.27(-1.06%) |
Jun 07, 2006 | 25.09 | 25.57 | 25.03 | 25.24 | 4,277,577 | +0.14(+0.57%) |
Jun 06, 2006 | 24.75 | 25.16 | 24.71 | 25.10 | 4,089,423 | +0.44(+1.78%) |
Jun 05, 2006 | 25.16 | 25.23 | 24.62 | 24.66 | 2,105,774 | -0.67(-2.65%) |
Jun 02, 2006 | 25.36 | 25.53 | 25.08 | 25.33 | 3,401,961 | +0.12(+0.49%) |