Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.95 | 28.06 | 27.30 | 27.82 | 12,220,224 | -0.06(-0.20%) |
Mar 29, 2007 | 27.46 | 27.96 | 27.25 | 27.88 | 12,527,090 | +0.90(+3.35%) |
Mar 28, 2007 | 27.19 | 27.19 | 26.68 | 26.98 | 11,835,467 | -0.45(-1.63%) |
Mar 27, 2007 | 27.57 | 27.61 | 27.34 | 27.42 | 7,456,518 | -0.41(-1.46%) |
Mar 26, 2007 | 27.77 | 27.85 | 27.24 | 27.83 | 8,835,339 | +0.16(+0.57%) |
Mar 23, 2007 | 27.54 | 27.81 | 27.36 | 27.67 | 7,862,868 | +0.14(+0.49%) |
Mar 22, 2007 | 27.78 | 27.84 | 27.47 | 27.54 | 7,823,031 | -0.18(-0.63%) |
Mar 21, 2007 | 26.85 | 27.71 | 26.70 | 27.71 | 15,904,429 | +1.01(+3.77%) |
Mar 20, 2007 | 26.39 | 26.71 | 26.27 | 26.70 | 10,932,183 | +0.51(+1.96%) |
Mar 19, 2007 | 25.99 | 26.38 | 25.95 | 26.19 | 10,025,652 | +0.55(+2.14%) |
Mar 16, 2007 | 26.11 | 26.21 | 25.46 | 25.64 | 8,499,672 | -0.30(-1.15%) |
Mar 15, 2007 | 25.75 | 26.20 | 25.75 | 25.94 | 9,495,086 | +0.03(+0.13%) |
Mar 14, 2007 | 25.44 | 25.98 | 24.93 | 25.91 | 23,031,090 | +0.46(+1.82%) |
Mar 13, 2007 | 26.47 | 26.38 | 25.35 | 25.44 | 13,845,224 | -1.02(-3.87%) |
Mar 12, 2007 | 26.25 | 26.67 | 26.19 | 26.47 | 20,026,096 | +0.10(+0.39%) |
Mar 09, 2007 | 26.35 | 26.41 | 25.98 | 26.37 | 11,975,749 | +0.45(+1.72%) |
Mar 08, 2007 | 26.04 | 26.18 | 25.70 | 25.92 | 11,704,031 | +0.50(+1.98%) |
Mar 07, 2007 | 25.52 | 25.90 | 25.24 | 25.42 | 13,522,913 | -0.27(-1.03%) |
Mar 06, 2007 | 24.88 | 25.68 | 24.88 | 25.68 | 20,671,602 | +1.54(+6.39%) |
Mar 05, 2007 | 23.99 | 24.75 | 22.50 | 24.14 | 22,566,910 | -0.64(-2.60%) |
Mar 02, 2007 | 25.42 | 25.66 | 24.75 | 24.78 | 19,482,836 | -0.90(-3.50%) |
Mar 01, 2007 | 24.74 | 25.91 | 24.46 | 25.68 | 21,884,492 | -0.22(-0.85%) |
Feb 28, 2007 | 25.82 | 26.03 | 25.46 | 25.90 | 18,275,498 | +0.46(+1.80%) |
Feb 27, 2007 | 26.46 | 26.61 | 24.53 | 25.44 | 34,887,960 | -2.35(-8.47%) |
Feb 26, 2007 | 27.98 | 27.98 | 27.50 | 27.80 | 8,008,683 | +0.09(+0.32%) |
Feb 23, 2007 | 27.90 | 28.01 | 27.42 | 27.71 | 10,951,146 | -0.16(-0.59%) |
Feb 22, 2007 | 28.12 | 28.25 | 27.76 | 27.87 | 13,930,489 | +0.11(+0.41%) |
Feb 21, 2007 | 27.59 | 27.85 | 27.30 | 27.76 | 9,765,035 | +0.11(+0.41%) |
Feb 20, 2007 | 27.47 | 27.68 | 27.25 | 27.65 | 5,510,068 | -0.06(-0.20%) |
Feb 16, 2007 | 27.40 | 27.70 | 27.33 | 27.70 | 4,154,487 | +0.05(+0.16%) |
Feb 15, 2007 | 27.65 | 27.79 | 27.51 | 27.66 | 6,760,395 | +0.20(+0.74%) |
Feb 14, 2007 | 27.25 | 27.76 | 27.14 | 27.46 | 13,505,147 | +0.22(+0.81%) |
Feb 13, 2007 | 26.56 | 27.24 | 26.51 | 27.24 | 8,588,238 | +0.83(+3.12%) |
Feb 12, 2007 | 26.55 | 26.68 | 26.17 | 26.41 | 9,163,820 | -0.35(-1.31%) |
Feb 09, 2007 | 26.93 | 27.15 | 26.46 | 26.76 | 9,854,723 | -0.41(-1.52%) |
Feb 08, 2007 | 26.74 | 27.17 | 26.60 | 27.17 | 10,097,429 | +0.11(+0.40%) |
Feb 07, 2007 | 27.31 | 27.39 | 26.85 | 27.07 | 11,616,996 | -0.45(-1.62%) |
Feb 06, 2007 | 27.59 | 27.66 | 27.27 | 27.51 | 9,510,830 | +0.07(+0.25%) |
Feb 05, 2007 | 27.33 | 27.51 | 27.16 | 27.44 | 8,112,438 | +0.29(+1.06%) |
Feb 02, 2007 | 27.20 | 27.22 | 26.86 | 27.16 | 11,044,196 | +0.03(+0.10%) |
Feb 01, 2007 | 27.12 | 27.34 | 26.98 | 27.13 | 10,350,395 | +0.42(+1.57%) |
Jan 31, 2007 | 26.43 | 26.90 | 26.26 | 26.71 | 10,695,880 | +0.41(+1.57%) |
Jan 30, 2007 | 26.15 | 26.39 | 25.94 | 26.30 | 6,253,400 | +0.32(+1.24%) |
Jan 29, 2007 | 26.43 | 26.46 | 25.94 | 25.98 | 11,090,013 | -0.59(-2.23%) |
Jan 26, 2007 | 26.57 | 26.63 | 26.17 | 26.57 | 10,558,429 | +0.23(+0.88%) |
Jan 25, 2007 | 26.91 | 26.99 | 26.08 | 26.34 | 13,444,900 | -0.53(-1.96%) |
Jan 24, 2007 | 26.68 | 27.02 | 26.49 | 26.86 | 9,383,108 | +0.21(+0.78%) |
Jan 23, 2007 | 25.98 | 26.67 | 25.95 | 26.65 | 11,406,840 | +0.69(+2.66%) |
Jan 22, 2007 | 26.20 | 26.24 | 25.72 | 25.96 | 9,407,344 | +0.09(+0.35%) |
Jan 19, 2007 | 25.27 | 25.95 | 25.27 | 25.87 | 7,534,330 | +0.61(+2.42%) |
Jan 18, 2007 | 25.75 | 25.85 | 25.09 | 25.26 | 9,322,255 | -0.16(-0.64%) |
Jan 17, 2007 | 25.23 | 25.57 | 25.18 | 25.43 | 6,233,057 | +0.02(+0.07%) |
Jan 16, 2007 | 25.30 | 25.59 | 25.24 | 25.41 | 6,877,325 | -0.31(-1.21%) |
Jan 12, 2007 | 25.43 | 25.75 | 25.29 | 25.72 | 8,979,423 | +0.47(+1.86%) |
Jan 11, 2007 | 25.18 | 25.69 | 25.03 | 25.25 | 14,339,304 | +0.23(+0.90%) |
Jan 10, 2007 | 24.47 | 25.13 | 24.37 | 25.03 | 15,297,746 | +0.18(+0.73%) |
Jan 09, 2007 | 25.24 | 25.29 | 24.56 | 24.84 | 12,186,259 | -0.65(-2.55%) |
Jan 08, 2007 | 25.42 | 25.57 | 25.01 | 25.49 | 11,937,538 | +0.36(+1.42%) |
Jan 05, 2007 | 26.05 | 26.06 | 24.79 | 25.14 | 13,896,702 | -0.92(-3.54%) |
Jan 04, 2007 | 26.14 | 26.22 | 25.78 | 26.06 | 7,958,182 | -0.34(-1.28%) |
Jan 03, 2007 | 26.85 | 26.91 | 26.21 | 26.40 | 10,405,765 | -0.08(-0.32%) |
Dec 29, 2006 | 26.42 | 26.48 | 26.31 | 26.48 | 1,796,061 | +0.05(+0.19%) |
Dec 28, 2006 | 26.52 | 26.54 | 26.34 | 26.43 | 2,075,032 | +0.06(+0.24%) |
Dec 27, 2006 | 26.00 | 26.55 | 25.95 | 26.37 | 4,411,345 | +0.50(+1.92%) |
Dec 26, 2006 | 25.82 | 25.91 | 25.75 | 25.87 | 966,933 | +0.19(+0.73%) |
Dec 22, 2006 | 25.72 | 25.74 | 25.49 | 25.69 | 2,184,356 | +0.06(+0.22%) |
Dec 21, 2006 | 25.55 | 25.66 | 25.35 | 25.63 | 3,295,462 | +0.01(+0.02%) |
Dec 20, 2006 | 25.70 | 25.81 | 25.53 | 25.62 | 5,367,664 | -0.49(-1.88%) |
Dec 19, 2006 | 25.77 | 26.16 | 25.65 | 26.12 | 4,346,954 | +0.06(+0.24%) |
Dec 18, 2006 | 26.44 | 26.50 | 26.04 | 26.05 | 4,730,295 | -0.28(-1.07%) |
Dec 15, 2006 | 26.40 | 26.47 | 26.14 | 26.34 | 5,967,708 | +0.16(+0.60%) |
Dec 14, 2006 | 26.17 | 26.37 | 26.13 | 26.18 | 3,988,732 | +0.18(+0.70%) |
Dec 13, 2006 | 25.94 | 26.00 | 25.69 | 26.00 | 4,095,579 | +0.20(+0.77%) |
Dec 12, 2006 | 26.07 | 26.07 | 25.61 | 25.80 | 4,995,821 | -0.31(-1.19%) |
Dec 11, 2006 | 26.06 | 26.15 | 25.99 | 26.11 | 3,224,702 | +0.05(+0.20%) |
Dec 08, 2006 | 25.94 | 26.17 | 25.81 | 26.06 | 5,023,064 | +0.25(+0.96%) |
Dec 07, 2006 | 26.11 | 26.12 | 25.73 | 25.81 | 4,738,963 | -0.09(-0.35%) |
Dec 06, 2006 | 25.88 | 26.14 | 25.74 | 25.90 | 5,521,390 | -0.14(-0.52%) |
Dec 05, 2006 | 25.70 | 26.04 | 25.59 | 26.04 | 9,042,400 | +0.50(+1.97%) |
Dec 04, 2006 | 24.74 | 25.53 | 24.72 | 25.53 | 7,376,005 | +0.71(+2.85%) |
Dec 01, 2006 | 24.61 | 25.20 | 24.56 | 24.83 | 9,373,556 | -0.25(-0.99%) |
Nov 30, 2006 | 24.98 | 25.23 | 24.77 | 25.08 | 7,018,137 | -0.14(-0.54%) |
Nov 29, 2006 | 24.65 | 25.21 | 24.65 | 25.21 | 8,221,939 | +0.74(+3.03%) |
Nov 28, 2006 | 24.08 | 24.47 | 23.92 | 24.47 | 8,977,124 | +0.47(+1.98%) |
Nov 27, 2006 | 24.80 | 24.88 | 23.92 | 24.00 | 7,311,083 | -0.99(-3.96%) |
Nov 24, 2006 | 24.69 | 25.02 | 24.66 | 24.99 | 2,355,772 | +0.01(+0.05%) |
Nov 22, 2006 | 24.93 | 25.07 | 24.66 | 24.97 | 4,920,639 | +0.02(+0.07%) |
Nov 21, 2006 | 24.48 | 24.96 | 24.44 | 24.96 | 4,844,041 | +0.52(+2.13%) |
Nov 20, 2006 | 24.50 | 24.64 | 24.27 | 24.44 | 3,720,021 | +0.03(+0.12%) |
Nov 17, 2006 | 24.17 | 24.51 | 24.03 | 24.41 | 4,861,554 | -0.05(-0.21%) |
Nov 16, 2006 | 25.04 | 25.08 | 24.46 | 24.46 | 4,855,717 | -0.57(-2.26%) |
Nov 15, 2006 | 24.77 | 25.14 | 24.72 | 25.03 | 4,044,986 | +0.31(+1.24%) |
Nov 14, 2006 | 24.65 | 24.80 | 24.45 | 24.72 | 4,645,737 | +0.50(+2.05%) |
Nov 13, 2006 | 24.05 | 24.26 | 23.95 | 24.22 | 7,222,810 | -0.18(-0.74%) |
Nov 10, 2006 | 24.65 | 24.66 | 24.32 | 24.40 | 5,058,267 | -0.10(-0.39%) |
Nov 09, 2006 | 24.97 | 25.16 | 24.47 | 24.50 | 6,397,927 | -0.34(-1.39%) |
Nov 08, 2006 | 24.36 | 24.84 | 24.21 | 24.84 | 5,602,587 | +0.35(+1.43%) |
Nov 07, 2006 | 24.75 | 24.86 | 24.49 | 24.49 | 5,482,295 | -0.31(-1.25%) |
Nov 06, 2006 | 24.48 | 24.87 | 24.47 | 24.80 | 7,080,229 | +0.55(+2.28%) |
Nov 03, 2006 | 24.14 | 24.31 | 24.06 | 24.25 | 6,608,084 | +0.40(+1.66%) |
Nov 02, 2006 | 23.78 | 23.91 | 23.52 | 23.86 | 6,632,319 | +0.00(+0.00%) |
Nov 01, 2006 | 23.94 | 24.17 | 23.82 | 23.86 | 9,276,792 | +0.12(+0.52%) |
Oct 31, 2006 | 23.57 | 23.78 | 23.40 | 23.73 | 12,164,678 | +0.47(+2.04%) |
Oct 30, 2006 | 23.40 | 23.49 | 23.21 | 23.26 | 8,324,541 | -0.40(-1.70%) |
Oct 27, 2006 | 23.73 | 24.03 | 23.65 | 23.66 | 6,252,162 | -0.27(-1.11%) |
Oct 26, 2006 | 24.08 | 24.10 | 23.72 | 23.92 | 5,043,230 | -0.06(-0.24%) |
Oct 25, 2006 | 23.62 | 23.99 | 23.58 | 23.98 | 5,168,475 | +0.35(+1.48%) |
Oct 24, 2006 | 23.59 | 23.72 | 23.39 | 23.63 | 3,670,136 | +0.11(+0.46%) |
Oct 23, 2006 | 23.01 | 23.54 | 23.01 | 23.52 | 3,725,859 | +0.21(+0.92%) |
Oct 20, 2006 | 23.30 | 23.34 | 23.10 | 23.31 | 5,206,155 | -0.10(-0.43%) |
Oct 19, 2006 | 23.17 | 23.53 | 23.17 | 23.41 | 4,103,363 | +0.01(+0.05%) |
Oct 18, 2006 | 23.72 | 23.80 | 23.30 | 23.40 | 9,837,917 | -0.03(-0.12%) |
Oct 17, 2006 | 23.53 | 23.53 | 23.18 | 23.43 | 4,243,113 | -0.29(-1.22%) |
Oct 16, 2006 | 23.47 | 23.73 | 23.32 | 23.71 | 3,665,713 | +0.22(+0.94%) |
Oct 13, 2006 | 23.40 | 23.64 | 23.37 | 23.49 | 5,049,776 | +0.12(+0.53%) |
Oct 12, 2006 | 22.94 | 23.43 | 22.94 | 23.37 | 6,837,523 | +0.48(+2.10%) |
Oct 11, 2006 | 22.73 | 23.06 | 22.59 | 22.89 | 7,063,424 | -0.19(-0.83%) |
Oct 10, 2006 | 22.95 | 23.11 | 22.89 | 23.08 | 4,957,788 | +0.33(+1.44%) |
Oct 09, 2006 | 22.48 | 23.01 | 22.47 | 22.75 | 4,862,085 | +0.27(+1.21%) |
Oct 06, 2006 | 22.17 | 22.50 | 22.07 | 22.48 | 4,117,338 | -0.02(-0.08%) |
Oct 05, 2006 | 22.42 | 22.75 | 22.27 | 22.50 | 6,307,355 | +0.20(+0.89%) |
Oct 04, 2006 | 21.59 | 22.40 | 21.53 | 22.30 | 7,448,711 | +0.77(+3.57%) |
Oct 03, 2006 | 21.89 | 21.97 | 21.50 | 21.53 | 7,697,963 | -0.61(-2.76%) |
Oct 02, 2006 | 22.24 | 22.33 | 22.01 | 22.14 | 6,994,433 | +0.40(+1.82%) |
Sep 29, 2006 | 21.59 | 21.88 | 21.53 | 21.75 | 6,921,550 | -0.08(-0.39%) |
Sep 28, 2006 | 21.53 | 21.86 | 21.49 | 21.83 | 8,861,608 | +0.42(+1.95%) |
Sep 27, 2006 | 21.19 | 21.45 | 21.10 | 21.41 | 8,725,926 | +0.26(+1.23%) |
Sep 26, 2006 | 20.68 | 21.15 | 20.60 | 21.15 | 9,378,332 | +0.74(+3.63%) |
Sep 25, 2006 | 20.38 | 20.52 | 19.78 | 20.41 | 14,158,159 | -0.03(-0.14%) |
Sep 22, 2006 | 20.49 | 20.49 | 20.08 | 20.44 | 11,370,221 | -0.07(-0.36%) |
Sep 21, 2006 | 20.83 | 21.17 | 20.41 | 20.51 | 11,899,505 | -0.52(-2.47%) |
Sep 20, 2006 | 21.67 | 21.76 | 20.88 | 21.03 | 8,324,541 | -0.51(-2.36%) |
Sep 19, 2006 | 21.96 | 22.00 | 21.29 | 21.54 | 6,070,840 | -0.43(-1.96%) |
Sep 18, 2006 | 21.94 | 22.22 | 21.71 | 21.97 | 4,928,953 | +0.35(+1.62%) |
Sep 15, 2006 | 21.89 | 21.89 | 21.49 | 21.62 | 5,380,401 | -0.08(-0.36%) |
Sep 14, 2006 | 21.77 | 22.04 | 21.53 | 21.70 | 6,310,362 | -0.18(-0.83%) |
Sep 13, 2006 | 21.46 | 22.07 | 21.39 | 21.88 | 4,885,790 | +0.35(+1.63%) |
Sep 12, 2006 | 21.39 | 21.53 | 21.10 | 21.53 | 6,796,482 | +0.37(+1.74%) |
Sep 11, 2006 | 21.44 | 21.49 | 21.07 | 21.16 | 9,210,808 | -0.77(-3.51%) |
Sep 08, 2006 | 21.98 | 22.06 | 21.87 | 21.93 | 3,794,850 | +0.00(+0.00%) |
Sep 07, 2006 | 22.07 | 22.15 | 21.65 | 21.93 | 6,552,715 | -0.20(-0.92%) |
Sep 06, 2006 | 22.63 | 22.63 | 22.11 | 22.14 | 5,822,296 | -0.76(-3.31%) |
Sep 05, 2006 | 22.89 | 23.00 | 22.74 | 22.89 | 4,246,475 | +0.23(+1.00%) |
Sep 01, 2006 | 22.26 | 22.75 | 22.26 | 22.67 | 6,211,475 | +0.53(+2.37%) |
Aug 31, 2006 | 22.42 | 22.42 | 22.02 | 22.14 | 7,573,071 | -0.03(-0.13%) |
Aug 30, 2006 | 22.37 | 22.37 | 22.05 | 22.17 | 4,520,669 | -0.04(-0.18%) |
Aug 29, 2006 | 22.33 | 22.33 | 21.90 | 22.21 | 6,398,812 | +0.05(+0.20%) |
Aug 28, 2006 | 21.57 | 22.22 | 21.57 | 22.17 | 5,399,506 | +0.40(+1.84%) |
Aug 25, 2006 | 21.75 | 21.94 | 21.51 | 21.76 | 4,669,618 | +0.07(+0.34%) |
Aug 24, 2006 | 21.78 | 21.78 | 21.20 | 21.69 | 9,101,484 | +0.01(+0.03%) |
Aug 23, 2006 | 22.44 | 22.45 | 21.59 | 21.68 | 11,096,027 | -0.83(-3.67%) |
Aug 22, 2006 | 22.57 | 22.74 | 22.33 | 22.51 | 6,815,234 | -0.21(-0.92%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.55 | 22.72 | 4,580,107 | -0.18(-0.77%) |
Aug 18, 2006 | 22.87 | 22.92 | 22.57 | 22.89 | 3,723,029 | +0.11(+0.47%) |
Aug 17, 2006 | 22.91 | 23.26 | 22.69 | 22.79 | 5,911,984 | -0.32(-1.39%) |
Aug 16, 2006 | 22.94 | 23.11 | 22.72 | 23.11 | 10,195,077 | +0.55(+2.46%) |
Aug 15, 2006 | 22.26 | 22.78 | 22.21 | 22.56 | 4,433,281 | +0.52(+2.36%) |
Aug 14, 2006 | 22.44 | 22.51 | 21.97 | 22.04 | 4,134,674 | -0.29(-1.32%) |
Aug 11, 2006 | 22.63 | 22.63 | 22.28 | 22.33 | 2,989,957 | -0.29(-1.30%) |
Aug 10, 2006 | 22.30 | 22.70 | 22.18 | 22.62 | 8,367,351 | +0.21(+0.93%) |
Aug 09, 2006 | 22.91 | 23.00 | 22.33 | 22.41 | 6,565,805 | -0.20(-0.88%) |
Aug 08, 2006 | 22.76 | 22.92 | 22.54 | 22.61 | 4,297,775 | -0.06(-0.25%) |
Aug 07, 2006 | 22.64 | 22.78 | 22.50 | 22.67 | 5,781,432 | -0.14(-0.62%) |
Aug 04, 2006 | 22.88 | 23.15 | 22.56 | 22.81 | 8,421,128 | +0.36(+1.61%) |
Aug 03, 2006 | 22.15 | 22.66 | 22.04 | 22.45 | 4,193,228 | +0.12(+0.53%) |
Aug 02, 2006 | 22.23 | 22.56 | 22.17 | 22.33 | 4,428,504 | +0.32(+1.44%) |
Aug 01, 2006 | 21.97 | 22.05 | 21.72 | 22.01 | 7,993,739 | -0.30(-1.34%) |
Jul 31, 2006 | 22.42 | 22.42 | 22.18 | 22.31 | 4,592,844 | -0.12(-0.53%) |
Jul 28, 2006 | 22.10 | 22.60 | 22.04 | 22.43 | 6,722,538 | +0.29(+1.33%) |
Jul 27, 2006 | 22.16 | 22.38 | 21.90 | 22.14 | 5,026,956 | +0.27(+1.24%) |
Jul 26, 2006 | 21.63 | 22.10 | 21.57 | 21.87 | 5,128,850 | -0.02(-0.08%) |
Jul 25, 2006 | 21.62 | 21.93 | 21.43 | 21.88 | 5,951,964 | +0.21(+0.99%) |
Jul 24, 2006 | 21.24 | 21.72 | 21.16 | 21.67 | 5,904,378 | +0.68(+3.26%) |
Jul 21, 2006 | 21.37 | 21.40 | 20.80 | 20.98 | 5,736,500 | -0.21(-1.01%) |
Jul 20, 2006 | 21.88 | 22.01 | 21.20 | 21.20 | 6,887,232 | -0.54(-2.50%) |
Jul 19, 2006 | 20.72 | 21.88 | 20.72 | 21.74 | 12,021,035 | +0.94(+4.51%) |
Jul 18, 2006 | 20.84 | 20.96 | 20.28 | 20.80 | 8,179,660 | +0.31(+1.49%) |
Jul 17, 2006 | 20.75 | 21.03 | 20.46 | 20.50 | 4,711,897 | -0.50(-2.40%) |
Jul 14, 2006 | 21.00 | 21.07 | 20.58 | 21.00 | 9,388,946 | +0.22(+1.06%) |
Jul 13, 2006 | 21.18 | 21.35 | 20.72 | 20.78 | 10,517,212 | -0.80(-3.72%) |
Jul 12, 2006 | 21.91 | 22.11 | 21.52 | 21.58 | 6,437,376 | -0.49(-2.23%) |
Jul 11, 2006 | 21.59 | 22.07 | 21.34 | 22.07 | 7,160,011 | +0.23(+1.06%) |
Jul 10, 2006 | 21.94 | 22.10 | 21.53 | 21.84 | 4,323,957 | +0.03(+0.13%) |
Jul 07, 2006 | 22.08 | 22.16 | 21.59 | 21.81 | 7,616,058 | -0.33(-1.51%) |
Jul 06, 2006 | 22.02 | 22.28 | 21.98 | 22.15 | 6,330,706 | +0.40(+1.85%) |
Jul 05, 2006 | 21.99 | 22.13 | 21.54 | 21.75 | 10,605,485 | -0.78(-3.46%) |
Jul 03, 2006 | 22.32 | 22.66 | 22.22 | 22.53 | 6,747,304 | +0.41(+1.87%) |
Jun 30, 2006 | 22.33 | 22.35 | 21.85 | 22.11 | 11,024,383 | +0.29(+1.35%) |
Jun 29, 2006 | 20.70 | 21.87 | 20.63 | 21.82 | 12,615,064 | +1.44(+7.07%) |
Jun 28, 2006 | 20.12 | 20.44 | 19.94 | 20.38 | 7,188,846 | +0.49(+2.47%) |
Jun 27, 2006 | 20.34 | 20.60 | 19.81 | 19.89 | 8,688,070 | -0.32(-1.59%) |
Jun 26, 2006 | 20.32 | 20.44 | 20.14 | 20.21 | 5,401,098 | +0.07(+0.34%) |
Jun 23, 2006 | 19.66 | 20.33 | 19.55 | 20.14 | 5,998,311 | +0.01(+0.06%) |
Jun 22, 2006 | 20.18 | 20.24 | 19.81 | 20.13 | 6,559,614 | -0.05(-0.22%) |
Jun 21, 2006 | 19.24 | 20.27 | 19.21 | 20.18 | 10,623,175 | +0.81(+4.20%) |
Jun 20, 2006 | 19.39 | 19.77 | 19.25 | 19.36 | 5,554,824 | +0.18(+0.94%) |
Jun 19, 2006 | 19.77 | 20.05 | 19.16 | 19.18 | 6,208,999 | -0.69(-3.47%) |
Jun 16, 2006 | 19.64 | 20.06 | 19.20 | 19.87 | 7,885,830 | -0.11(-0.57%) |
Jun 15, 2006 | 18.88 | 20.24 | 18.80 | 19.98 | 14,445,621 | +1.53(+8.27%) |
Jun 14, 2006 | 18.30 | 18.81 | 17.94 | 18.46 | 14,617,921 | +0.41(+2.29%) |
Jun 13, 2006 | 18.32 | 18.88 | 17.81 | 18.04 | 11,003,332 | -0.70(-3.71%) |
Jun 12, 2006 | 19.89 | 19.98 | 18.69 | 18.74 | 9,237,697 | -1.13(-5.69%) |
Jun 09, 2006 | 20.36 | 20.55 | 19.86 | 19.87 | 8,507,809 | -0.27(-1.32%) |
Jun 08, 2006 | 19.53 | 20.14 | 19.12 | 20.14 | 15,975,272 | +0.01(+0.03%) |
Jun 07, 2006 | 20.70 | 21.12 | 20.13 | 20.13 | 14,173,372 | -0.87(-4.15%) |
Jun 06, 2006 | 20.86 | 21.03 | 20.27 | 21.00 | 14,101,374 | -0.11(-0.51%) |
Jun 05, 2006 | 21.78 | 21.88 | 21.01 | 21.11 | 8,933,606 | -0.60(-2.79%) |
Jun 02, 2006 | 22.36 | 22.46 | 21.37 | 21.71 | 15,415,561 | -0.05(-0.23%) |
Jun 01, 2006 | 20.80 | 21.76 | 20.18 | 21.76 | 13,644,266 | +0.88(+4.19%) |
May 31, 2006 | 21.25 | 21.46 | 20.55 | 20.89 | 12,834,066 | +0.20(+0.96%) |
May 30, 2006 | 21.50 | 21.50 | 20.52 | 20.69 | 11,726,143 | -1.45(-6.54%) |
May 26, 2006 | 22.10 | 22.50 | 21.62 | 22.14 | 21,997,642 | +0.83(+3.87%) |
May 25, 2006 | 20.34 | 21.31 | 20.13 | 21.31 | 13,332,392 | +1.33(+6.65%) |
May 24, 2006 | 20.36 | 20.63 | 19.05 | 19.98 | 23,737,626 | -0.55(-2.70%) |
May 23, 2006 | 21.59 | 21.96 | 20.48 | 20.54 | 18,013,686 | -0.38(-1.81%) |
May 22, 2006 | 20.92 | 21.16 | 20.20 | 20.92 | 22,980,496 | -1.38(-6.21%) |
May 19, 2006 | 23.32 | 23.32 | 21.77 | 22.30 | 12,833,181 | +0.17(+0.77%) |
May 18, 2006 | 22.75 | 23.01 | 22.11 | 22.13 | 11,706,508 | -0.46(-2.03%) |
May 17, 2006 | 23.36 | 23.59 | 22.28 | 22.59 | 15,799,434 | -1.27(-5.31%) |
May 16, 2006 | 24.39 | 24.40 | 23.46 | 23.86 | 7,288,617 | +0.37(+1.56%) |
May 15, 2006 | 23.63 | 24.10 | 23.09 | 23.49 | 15,326,404 | -1.05(-4.26%) |
May 12, 2006 | 24.55 | 25.10 | 24.11 | 24.53 | 10,192,601 | -0.81(-3.21%) |
May 11, 2006 | 26.34 | 26.34 | 25.26 | 25.35 | 8,365,582 | -0.99(-3.78%) |
May 10, 2006 | 26.51 | 26.51 | 26.14 | 26.34 | 5,020,410 | -0.21(-0.81%) |
May 09, 2006 | 26.10 | 26.57 | 26.09 | 26.56 | 4,450,970 | +0.29(+1.10%) |
May 08, 2006 | 26.24 | 26.32 | 25.94 | 26.27 | 3,215,327 | +0.01(+0.04%) |
May 05, 2006 | 26.05 | 26.34 | 25.92 | 26.26 | 4,583,291 | +0.58(+2.25%) |
May 04, 2006 | 25.83 | 25.88 | 25.59 | 25.68 | 3,824,038 | +0.06(+0.22%) |
May 03, 2006 | 25.65 | 25.72 | 25.33 | 25.62 | 5,640,620 | -0.04(-0.15%) |
May 02, 2006 | 25.08 | 27.56 | 24.93 | 25.66 | 6,131,694 | +0.37(+1.45%) |
May 01, 2006 | 25.10 | 25.61 | 25.07 | 25.30 | 4,635,831 | +0.28(+1.13%) |
Apr 28, 2006 | 24.56 | 25.03 | 24.53 | 25.01 | 2,773,078 | +0.57(+2.31%) |
Apr 27, 2006 | 24.32 | 24.78 | 24.09 | 24.45 | 8,373,896 | -0.38(-1.53%) |
Apr 26, 2006 | 24.46 | 24.92 | 24.43 | 24.83 | 5,117,351 | +0.43(+1.76%) |
Apr 25, 2006 | 24.62 | 24.70 | 24.27 | 24.40 | 4,059,668 | -0.21(-0.85%) |
Apr 24, 2006 | 24.80 | 24.83 | 24.48 | 24.61 | 4,075,236 | -0.46(-1.85%) |
Apr 21, 2006 | 24.65 | 25.35 | 24.63 | 25.07 | 4,310,158 | +0.53(+2.14%) |
Apr 20, 2006 | 24.73 | 24.96 | 24.22 | 24.55 | 5,224,729 | -0.19(-0.75%) |
Apr 19, 2006 | 24.53 | 24.79 | 24.34 | 24.73 | 8,141,804 | +0.42(+1.74%) |
Apr 18, 2006 | 23.77 | 24.54 | 23.67 | 24.31 | 9,408,936 | +0.96(+4.12%) |
Apr 17, 2006 | 23.23 | 23.56 | 23.19 | 23.35 | 6,057,926 | +0.37(+1.60%) |
Apr 13, 2006 | 23.06 | 23.12 | 22.73 | 22.98 | 3,165,264 | -0.08(-0.37%) |
Apr 12, 2006 | 23.16 | 23.19 | 22.87 | 23.06 | 4,522,615 | +0.05(+0.22%) |
Apr 11, 2006 | 23.54 | 23.54 | 22.89 | 23.01 | 5,933,035 | -0.15(-0.66%) |
Apr 10, 2006 | 23.32 | 23.44 | 23.02 | 23.17 | 3,260,259 | -0.28(-1.18%) |
Apr 07, 2006 | 23.86 | 23.91 | 23.21 | 23.44 | 5,306,280 | -0.53(-2.19%) |
Apr 06, 2006 | 23.85 | 24.02 | 23.54 | 23.97 | 6,079,862 | +0.25(+1.07%) |
Apr 05, 2006 | 23.68 | 23.83 | 23.37 | 23.71 | 6,538,032 | +0.23(+0.99%) |
Apr 04, 2006 | 23.66 | 23.80 | 23.23 | 23.48 | 4,646,268 | +0.01(+0.02%) |