Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.86 | 30.28 | 29.38 | 29.41 | 2,351,460 | -0.45(-1.49%) |
Apr 27, 2007 | 29.93 | 30.02 | 29.45 | 29.85 | 1,957,801 | -0.07(-0.25%) |
Apr 26, 2007 | 30.18 | 30.23 | 29.72 | 29.93 | 3,983,755 | -0.98(-3.17%) |
Apr 25, 2007 | 30.72 | 31.14 | 30.09 | 30.91 | 2,492,758 | +0.93(+3.10%) |
Apr 24, 2007 | 30.13 | 30.21 | 29.77 | 29.98 | 2,246,859 | -0.15(-0.51%) |
Apr 23, 2007 | 30.27 | 30.39 | 29.99 | 30.13 | 1,675,200 | -0.13(-0.44%) |
Apr 20, 2007 | 30.08 | 30.27 | 29.69 | 30.27 | 3,085,426 | +0.46(+1.53%) |
Apr 19, 2007 | 29.91 | 30.08 | 29.53 | 29.81 | 2,584,047 | -0.18(-0.58%) |
Apr 18, 2007 | 29.79 | 30.10 | 29.71 | 29.99 | 2,028,242 | -0.03(-0.09%) |
Apr 17, 2007 | 30.08 | 30.32 | 29.85 | 30.01 | 2,066,439 | +0.03(+0.11%) |
Apr 16, 2007 | 30.02 | 30.14 | 29.70 | 29.98 | 2,010,958 | +0.01(+0.02%) |
Apr 13, 2007 | 29.89 | 30.13 | 29.57 | 29.97 | 2,891,503 | +0.01(+0.02%) |
Apr 12, 2007 | 29.18 | 29.99 | 29.06 | 29.97 | 5,105,865 | +1.30(+4.53%) |
Apr 11, 2007 | 28.69 | 28.91 | 28.55 | 28.67 | 1,940,681 | +0.05(+0.17%) |
Apr 10, 2007 | 28.27 | 28.69 | 28.20 | 28.62 | 1,675,247 | +0.42(+1.51%) |
Apr 09, 2007 | 28.36 | 28.58 | 28.04 | 28.20 | 2,724,842 | -0.38(-1.32%) |
Apr 05, 2007 | 28.48 | 28.79 | 28.39 | 28.57 | 2,212,548 | +0.06(+0.22%) |
Apr 04, 2007 | 28.33 | 28.67 | 28.20 | 28.51 | 3,420,060 | +0.03(+0.09%) |
Apr 03, 2007 | 28.36 | 28.68 | 28.23 | 28.48 | 2,291,729 | -0.05(-0.17%) |
Apr 02, 2007 | 28.46 | 28.64 | 28.34 | 28.53 | 2,080,172 | +0.21(+0.73%) |
Mar 30, 2007 | 28.73 | 28.73 | 28.25 | 28.32 | 2,537,379 | -0.45(-1.57%) |
Mar 29, 2007 | 28.95 | 28.96 | 28.56 | 28.78 | 3,807,859 | +0.12(+0.41%) |
Mar 28, 2007 | 29.07 | 29.13 | 28.44 | 28.66 | 3,145,566 | -0.13(-0.46%) |
Mar 27, 2007 | 29.06 | 29.06 | 28.64 | 28.79 | 2,306,811 | -0.27(-0.93%) |
Mar 26, 2007 | 28.99 | 29.13 | 28.61 | 29.06 | 1,541,393 | +0.27(+0.92%) |
Mar 23, 2007 | 28.75 | 29.04 | 28.54 | 28.80 | 2,250,441 | +0.12(+0.41%) |
Mar 22, 2007 | 28.45 | 28.92 | 28.45 | 28.68 | 3,783,163 | +0.42(+1.48%) |
Mar 21, 2007 | 27.27 | 28.31 | 27.27 | 28.26 | 2,391,648 | +0.53(+1.89%) |
Mar 20, 2007 | 27.53 | 27.79 | 27.38 | 27.74 | 1,377,186 | +0.12(+0.42%) |
Mar 19, 2007 | 27.58 | 27.73 | 27.37 | 27.62 | 1,378,694 | +0.37(+1.36%) |
Mar 16, 2007 | 27.74 | 27.76 | 27.04 | 27.25 | 2,537,944 | -0.42(-1.51%) |
Mar 15, 2007 | 27.51 | 27.74 | 27.26 | 27.67 | 1,810,043 | +0.19(+0.68%) |
Mar 14, 2007 | 27.26 | 27.51 | 26.84 | 27.48 | 2,660,487 | +0.40(+1.49%) |
Mar 13, 2007 | 27.65 | 27.85 | 26.98 | 27.08 | 2,644,839 | -0.57(-2.07%) |
Mar 12, 2007 | 27.51 | 27.83 | 27.43 | 27.65 | 1,522,917 | -0.22(-0.80%) |
Mar 09, 2007 | 27.72 | 28.23 | 27.57 | 27.87 | 3,603,497 | +0.15(+0.56%) |
Mar 08, 2007 | 27.88 | 28.00 | 27.59 | 27.72 | 1,682,976 | +0.01(+0.04%) |
Mar 07, 2007 | 27.24 | 27.99 | 27.24 | 27.71 | 3,805,409 | +0.32(+1.16%) |
Mar 06, 2007 | 27.20 | 27.48 | 27.13 | 27.39 | 2,794,906 | +0.48(+1.79%) |
Mar 05, 2007 | 26.80 | 27.16 | 26.53 | 26.91 | 4,292,561 | -0.03(-0.12%) |
Mar 02, 2007 | 27.43 | 27.47 | 26.87 | 26.94 | 2,730,242 | -0.46(-1.67%) |
Mar 01, 2007 | 27.49 | 27.66 | 26.91 | 27.40 | 3,043,277 | -0.09(-0.33%) |
Feb 28, 2007 | 27.04 | 27.81 | 26.89 | 27.49 | 4,002,796 | +0.45(+1.67%) |
Feb 27, 2007 | 27.95 | 27.96 | 26.76 | 27.04 | 3,493,397 | -1.00(-3.58%) |
Feb 26, 2007 | 27.86 | 28.07 | 27.71 | 28.04 | 2,509,460 | +0.60(+2.20%) |
Feb 23, 2007 | 27.77 | 27.85 | 27.30 | 27.43 | 2,003,660 | -0.24(-0.86%) |
Feb 22, 2007 | 27.42 | 27.77 | 27.37 | 27.67 | 2,226,687 | +0.26(+0.95%) |
Feb 21, 2007 | 27.05 | 27.48 | 26.86 | 27.41 | 1,919,766 | +0.36(+1.33%) |
Feb 20, 2007 | 26.98 | 27.08 | 26.78 | 27.05 | 801,615 | -0.14(-0.53%) |
Feb 16, 2007 | 27.10 | 27.32 | 27.05 | 27.20 | 1,060,273 | -0.01(-0.02%) |
Feb 15, 2007 | 27.29 | 27.43 | 26.99 | 27.20 | 2,545,108 | -0.21(-0.77%) |
Feb 14, 2007 | 27.13 | 27.62 | 27.01 | 27.41 | 3,721,801 | +0.28(+1.04%) |
Feb 13, 2007 | 26.72 | 27.26 | 26.72 | 27.13 | 2,249,269 | +0.54(+2.03%) |
Feb 12, 2007 | 26.99 | 26.99 | 26.39 | 26.59 | 2,040,509 | -0.56(-2.07%) |
Feb 09, 2007 | 27.30 | 27.39 | 26.98 | 27.15 | 1,779,313 | -0.22(-0.79%) |
Feb 08, 2007 | 26.81 | 27.43 | 26.66 | 27.37 | 3,027,736 | +0.55(+2.06%) |
Feb 07, 2007 | 27.16 | 27.24 | 26.68 | 26.82 | 2,020,250 | -0.21(-0.77%) |
Feb 06, 2007 | 27.29 | 27.43 | 26.75 | 27.03 | 2,732,504 | -0.17(-0.62%) |
Feb 05, 2007 | 27.38 | 27.55 | 27.07 | 27.20 | 2,987,769 | -0.13(-0.49%) |
Feb 02, 2007 | 27.61 | 27.64 | 26.60 | 27.33 | 6,144,835 | +0.45(+1.66%) |
Feb 01, 2007 | 26.37 | 27.25 | 25.92 | 26.88 | 4,783,862 | +0.51(+1.95%) |
Jan 31, 2007 | 26.28 | 26.64 | 25.96 | 26.37 | 2,304,926 | -0.03(-0.10%) |
Jan 30, 2007 | 26.05 | 26.53 | 25.99 | 26.39 | 3,710,014 | +0.48(+1.84%) |
Jan 29, 2007 | 25.91 | 26.04 | 25.65 | 25.92 | 3,126,147 | +0.08(+0.33%) |
Jan 26, 2007 | 25.77 | 26.07 | 25.42 | 25.83 | 3,217,017 | +0.57(+2.27%) |
Jan 25, 2007 | 25.57 | 25.77 | 25.13 | 25.26 | 2,543,035 | -0.31(-1.22%) |
Jan 24, 2007 | 25.77 | 25.78 | 25.00 | 25.57 | 2,823,185 | -0.22(-0.86%) |
Jan 23, 2007 | 25.41 | 25.95 | 25.41 | 25.79 | 3,393,101 | +0.50(+1.97%) |
Jan 22, 2007 | 25.18 | 25.37 | 24.94 | 25.30 | 4,579,499 | +0.51(+2.05%) |
Jan 19, 2007 | 24.90 | 24.92 | 24.40 | 24.79 | 4,085,936 | +0.29(+1.19%) |
Jan 18, 2007 | 24.72 | 25.02 | 24.32 | 24.50 | 2,307,942 | -0.20(-0.80%) |
Jan 17, 2007 | 24.36 | 24.93 | 24.36 | 24.69 | 2,930,268 | +0.33(+1.35%) |
Jan 16, 2007 | 24.72 | 25.02 | 24.24 | 24.36 | 3,145,000 | -0.36(-1.46%) |
Jan 12, 2007 | 24.37 | 24.97 | 24.11 | 24.72 | 5,254,801 | +0.19(+0.78%) |
Jan 11, 2007 | 24.79 | 25.41 | 24.45 | 24.53 | 3,161,779 | -0.08(-0.34%) |
Jan 10, 2007 | 24.96 | 25.06 | 24.44 | 24.62 | 3,929,271 | -0.55(-2.19%) |
Jan 09, 2007 | 25.12 | 25.50 | 24.69 | 25.17 | 2,761,914 | -0.13(-0.50%) |
Jan 08, 2007 | 25.59 | 25.98 | 25.12 | 25.30 | 2,742,873 | -0.27(-1.04%) |
Jan 05, 2007 | 25.47 | 25.73 | 25.24 | 25.56 | 2,426,148 | +0.11(+0.42%) |
Jan 04, 2007 | 25.75 | 26.14 | 25.39 | 25.46 | 3,871,393 | -0.30(-1.15%) |
Jan 03, 2007 | 27.00 | 27.00 | 25.41 | 25.75 | 4,758,034 | -1.22(-4.52%) |
Dec 29, 2006 | 26.97 | 27.08 | 26.73 | 26.97 | 1,321,005 | -0.14(-0.53%) |
Dec 28, 2006 | 27.26 | 27.36 | 26.91 | 27.12 | 1,302,153 | -0.13(-0.49%) |
Dec 27, 2006 | 26.97 | 27.26 | 26.77 | 27.25 | 1,140,397 | +0.38(+1.42%) |
Dec 26, 2006 | 26.84 | 27.16 | 26.55 | 26.87 | 1,063,667 | +0.03(+0.10%) |
Dec 22, 2006 | 27.06 | 27.06 | 26.68 | 26.84 | 1,442,416 | -0.21(-0.78%) |
Dec 21, 2006 | 27.24 | 27.27 | 26.79 | 27.05 | 1,872,446 | +0.00(+0.00%) |
Dec 20, 2006 | 27.16 | 27.55 | 26.98 | 27.05 | 2,139,588 | -0.10(-0.35%) |
Dec 19, 2006 | 27.00 | 27.33 | 26.67 | 27.15 | 6,952,860 | +0.09(+0.33%) |
Dec 18, 2006 | 28.01 | 28.01 | 26.98 | 27.06 | 4,757,845 | -0.95(-3.39%) |
Dec 15, 2006 | 28.73 | 28.73 | 27.89 | 28.01 | 5,015,749 | -0.72(-2.51%) |
Dec 14, 2006 | 28.68 | 28.85 | 28.38 | 28.73 | 1,498,597 | +0.22(+0.76%) |
Dec 13, 2006 | 28.48 | 28.61 | 28.36 | 28.51 | 2,535,305 | +0.05(+0.19%) |
Dec 12, 2006 | 28.38 | 28.55 | 28.17 | 28.46 | 1,932,963 | +0.08(+0.28%) |
Dec 11, 2006 | 28.30 | 28.47 | 28.20 | 28.38 | 1,653,566 | -0.03(-0.09%) |
Dec 08, 2006 | 28.59 | 28.64 | 28.30 | 28.40 | 1,429,220 | +0.05(+0.19%) |
Dec 07, 2006 | 28.32 | 28.49 | 28.13 | 28.35 | 1,510,852 | +0.03(+0.09%) |
Dec 06, 2006 | 28.17 | 28.66 | 28.11 | 28.32 | 2,431,804 | -0.04(-0.15%) |
Dec 05, 2006 | 28.27 | 28.47 | 27.88 | 28.37 | 1,619,254 | +0.30(+1.06%) |
Dec 04, 2006 | 28.11 | 28.19 | 27.68 | 28.07 | 2,416,910 | -0.28(-0.99%) |
Dec 01, 2006 | 28.09 | 28.57 | 27.85 | 28.35 | 3,233,419 | -0.44(-1.53%) |
Nov 30, 2006 | 28.00 | 29.01 | 28.00 | 28.79 | 3,497,168 | +0.31(+1.10%) |
Nov 29, 2006 | 27.66 | 28.59 | 27.56 | 28.48 | 3,436,274 | +0.86(+3.13%) |
Nov 28, 2006 | 26.80 | 27.74 | 26.80 | 27.61 | 2,953,268 | +0.84(+3.15%) |
Nov 27, 2006 | 27.23 | 27.48 | 26.56 | 26.77 | 2,644,462 | -0.34(-1.25%) |
Nov 24, 2006 | 26.93 | 27.42 | 26.91 | 27.11 | 535,604 | +0.19(+0.71%) |
Nov 22, 2006 | 27.06 | 27.18 | 26.69 | 26.92 | 2,307,188 | -0.14(-0.53%) |
Nov 21, 2006 | 26.53 | 27.10 | 26.53 | 27.06 | 2,912,170 | +0.67(+2.53%) |
Nov 20, 2006 | 26.26 | 26.64 | 26.16 | 26.39 | 2,465,550 | +0.13(+0.51%) |
Nov 17, 2006 | 25.93 | 26.42 | 25.72 | 26.26 | 2,790,947 | +0.33(+1.27%) |
Nov 16, 2006 | 26.60 | 26.68 | 25.81 | 25.93 | 2,552,084 | -0.55(-2.06%) |
Nov 15, 2006 | 25.88 | 26.52 | 25.88 | 26.48 | 2,429,542 | +0.56(+2.15%) |
Nov 14, 2006 | 26.05 | 26.21 | 25.66 | 25.92 | 2,699,512 | -0.04(-0.16%) |
Nov 13, 2006 | 25.64 | 26.09 | 25.33 | 25.96 | 2,844,489 | +0.20(+0.76%) |
Nov 10, 2006 | 26.31 | 26.31 | 25.61 | 25.77 | 2,072,849 | -0.61(-2.31%) |
Nov 09, 2006 | 26.52 | 26.64 | 26.04 | 26.38 | 3,296,387 | +0.47(+1.82%) |
Nov 08, 2006 | 25.33 | 25.98 | 25.25 | 25.91 | 4,290,488 | +0.50(+1.98%) |
Nov 07, 2006 | 25.12 | 25.43 | 24.94 | 25.40 | 3,795,605 | +0.27(+1.06%) |
Nov 06, 2006 | 25.01 | 25.35 | 24.71 | 25.14 | 2,153,350 | +0.01(+0.04%) |
Nov 03, 2006 | 24.96 | 25.20 | 24.90 | 25.13 | 2,520,411 | +0.37(+1.50%) |
Nov 02, 2006 | 24.76 | 24.93 | 24.40 | 24.76 | 2,385,803 | -0.01(-0.02%) |
Nov 01, 2006 | 24.80 | 24.99 | 24.52 | 24.76 | 3,737,162 | -0.25(-1.02%) |
Oct 31, 2006 | 24.38 | 25.05 | 24.03 | 25.02 | 4,354,964 | +0.55(+2.23%) |
Oct 30, 2006 | 24.74 | 24.82 | 24.40 | 24.47 | 3,095,983 | -0.36(-1.43%) |
Oct 27, 2006 | 25.31 | 25.77 | 24.67 | 24.82 | 4,135,707 | -0.59(-2.34%) |
Oct 26, 2006 | 26.95 | 26.95 | 25.05 | 25.42 | 7,180,600 | -1.63(-6.04%) |
Oct 25, 2006 | 27.10 | 27.49 | 26.79 | 27.05 | 3,651,194 | -0.58(-2.09%) |
Oct 24, 2006 | 27.18 | 27.75 | 27.06 | 27.63 | 2,079,448 | +0.31(+1.15%) |
Oct 23, 2006 | 26.92 | 27.45 | 26.79 | 27.32 | 1,753,674 | +0.16(+0.59%) |
Oct 20, 2006 | 27.50 | 27.55 | 26.99 | 27.16 | 1,837,757 | -0.16(-0.58%) |
Oct 19, 2006 | 27.03 | 27.36 | 26.69 | 27.32 | 2,063,800 | +0.42(+1.58%) |
Oct 18, 2006 | 27.29 | 27.49 | 26.80 | 26.89 | 2,082,276 | -0.26(-0.96%) |
Oct 17, 2006 | 27.18 | 27.28 | 26.64 | 27.15 | 2,411,632 | -0.13(-0.49%) |
Oct 16, 2006 | 26.73 | 27.34 | 26.73 | 27.29 | 2,407,861 | +0.56(+2.08%) |
Oct 13, 2006 | 26.37 | 26.95 | 26.29 | 26.73 | 2,299,458 | +0.50(+1.90%) |
Oct 12, 2006 | 25.71 | 26.26 | 25.60 | 26.23 | 2,790,570 | +0.62(+2.42%) |
Oct 11, 2006 | 25.75 | 25.83 | 25.44 | 25.61 | 2,596,199 | -0.27(-1.05%) |
Oct 10, 2006 | 25.25 | 25.90 | 25.22 | 25.88 | 3,077,696 | +0.24(+0.95%) |
Oct 09, 2006 | 26.02 | 26.15 | 25.62 | 25.64 | 2,415,214 | -0.14(-0.56%) |
Oct 06, 2006 | 25.70 | 25.85 | 24.92 | 25.78 | 4,390,030 | +0.45(+1.76%) |
Oct 05, 2006 | 25.35 | 25.35 | 24.83 | 25.33 | 3,532,422 | +0.46(+1.83%) |
Oct 04, 2006 | 24.02 | 24.98 | 23.81 | 24.88 | 4,080,657 | +0.94(+3.94%) |
Oct 03, 2006 | 24.34 | 24.41 | 23.90 | 23.93 | 2,832,234 | -0.73(-2.97%) |
Oct 02, 2006 | 25.14 | 25.24 | 24.66 | 24.66 | 1,733,690 | -0.56(-2.21%) |
Sep 29, 2006 | 25.37 | 25.43 | 24.86 | 25.22 | 2,346,213 | -0.17(-0.67%) |
Sep 28, 2006 | 25.04 | 25.49 | 24.82 | 25.39 | 2,883,137 | +0.41(+1.66%) |
Sep 27, 2006 | 24.93 | 25.13 | 24.56 | 24.98 | 3,253,780 | +0.26(+1.05%) |
Sep 26, 2006 | 24.35 | 25.13 | 24.35 | 24.72 | 2,775,676 | +0.37(+1.53%) |
Sep 25, 2006 | 24.35 | 24.50 | 23.87 | 24.35 | 3,108,049 | -0.24(-0.99%) |
Sep 22, 2006 | 24.90 | 24.91 | 24.29 | 24.59 | 2,339,049 | -0.11(-0.45%) |
Sep 21, 2006 | 24.86 | 25.07 | 24.59 | 24.70 | 3,401,019 | -0.02(-0.09%) |
Sep 20, 2006 | 24.85 | 25.03 | 24.56 | 24.72 | 2,660,110 | -0.16(-0.64%) |
Sep 19, 2006 | 25.60 | 25.74 | 24.71 | 24.88 | 2,458,952 | -0.72(-2.82%) |
Sep 18, 2006 | 25.25 | 25.69 | 25.11 | 25.60 | 2,095,661 | +0.69(+2.77%) |
Sep 15, 2006 | 24.96 | 24.98 | 24.69 | 24.91 | 5,599,805 | +0.06(+0.23%) |
Sep 14, 2006 | 25.14 | 25.54 | 24.73 | 24.86 | 3,049,229 | -0.34(-1.35%) |
Sep 13, 2006 | 25.07 | 25.34 | 24.81 | 25.20 | 1,983,488 | +0.42(+1.71%) |
Sep 12, 2006 | 24.53 | 24.85 | 24.48 | 24.77 | 2,304,171 | +0.17(+0.69%) |
Sep 11, 2006 | 25.11 | 25.11 | 24.24 | 24.60 | 4,166,060 | -0.51(-2.03%) |
Sep 08, 2006 | 25.17 | 25.38 | 25.03 | 25.11 | 2,384,672 | -0.20(-0.80%) |
Sep 07, 2006 | 25.37 | 25.65 | 25.21 | 25.31 | 2,110,366 | -0.05(-0.21%) |
Sep 06, 2006 | 26.13 | 26.13 | 25.29 | 25.37 | 2,412,763 | -0.98(-3.72%) |
Sep 05, 2006 | 26.39 | 26.49 | 25.99 | 26.35 | 1,189,602 | -0.04(-0.16%) |
Sep 01, 2006 | 25.94 | 26.45 | 25.77 | 26.39 | 2,148,260 | +0.45(+1.72%) |
Aug 31, 2006 | 25.62 | 26.00 | 25.49 | 25.94 | 1,886,585 | +0.23(+0.91%) |
Aug 30, 2006 | 25.98 | 26.01 | 25.31 | 25.71 | 2,359,598 | -0.32(-1.22%) |
Aug 29, 2006 | 26.26 | 26.26 | 25.74 | 26.03 | 2,013,086 | -0.39(-1.49%) |
Aug 28, 2006 | 26.18 | 26.50 | 26.15 | 26.42 | 1,300,833 | -0.09(-0.34%) |
Aug 25, 2006 | 26.47 | 26.76 | 26.42 | 26.51 | 1,378,129 | +0.24(+0.91%) |
Aug 24, 2006 | 26.31 | 26.48 | 26.01 | 26.27 | 1,507,647 | +0.00(+0.00%) |
Aug 23, 2006 | 26.79 | 26.97 | 26.15 | 26.27 | 2,435,952 | -0.75(-2.77%) |
Aug 22, 2006 | 26.64 | 27.06 | 26.64 | 27.02 | 1,642,066 | +0.38(+1.43%) |
Aug 21, 2006 | 26.27 | 26.72 | 26.23 | 26.64 | 2,040,046 | +0.50(+1.93%) |
Aug 18, 2006 | 25.99 | 26.20 | 25.70 | 26.13 | 1,261,242 | +0.21(+0.80%) |
Aug 17, 2006 | 26.15 | 26.23 | 25.83 | 25.93 | 1,639,427 | -0.48(-1.83%) |
Aug 16, 2006 | 26.49 | 26.80 | 26.26 | 26.41 | 1,750,469 | -0.05(-0.18%) |
Aug 15, 2006 | 26.39 | 26.68 | 26.12 | 26.46 | 1,389,252 | +0.33(+1.28%) |
Aug 14, 2006 | 26.65 | 26.66 | 26.00 | 26.12 | 1,859,249 | -0.68(-2.55%) |
Aug 11, 2006 | 26.52 | 26.85 | 26.47 | 26.81 | 1,258,603 | +0.09(+0.34%) |
Aug 10, 2006 | 26.82 | 27.05 | 26.48 | 26.72 | 1,679,394 | -0.52(-1.91%) |
Aug 09, 2006 | 27.00 | 27.56 | 26.80 | 27.24 | 2,390,517 | +0.50(+1.88%) |
Aug 08, 2006 | 26.72 | 27.27 | 26.69 | 26.73 | 1,968,217 | -0.02(-0.08%) |
Aug 07, 2006 | 26.81 | 26.95 | 26.46 | 26.75 | 2,065,308 | +0.21(+0.80%) |
Aug 04, 2006 | 26.89 | 27.01 | 26.16 | 26.54 | 1,965,766 | +0.02(+0.08%) |
Aug 03, 2006 | 26.71 | 26.78 | 26.41 | 26.52 | 3,114,647 | -0.42(-1.56%) |
Aug 02, 2006 | 27.77 | 27.78 | 26.86 | 26.94 | 3,456,257 | -0.60(-2.20%) |
Aug 01, 2006 | 27.30 | 27.65 | 26.94 | 27.55 | 2,869,940 | +0.25(+0.91%) |
Jul 31, 2006 | 27.17 | 27.47 | 26.90 | 27.30 | 4,152,298 | +0.13(+0.47%) |
Jul 28, 2006 | 27.42 | 27.78 | 27.07 | 27.17 | 2,980,228 | -0.73(-2.62%) |
Jul 27, 2006 | 28.72 | 28.77 | 27.84 | 27.90 | 3,041,499 | -0.32(-1.13%) |
Jul 26, 2006 | 28.91 | 28.91 | 27.50 | 28.22 | 5,867,512 | -1.03(-3.52%) |
Jul 25, 2006 | 29.17 | 29.54 | 28.65 | 29.25 | 2,172,203 | +0.39(+1.34%) |
Jul 24, 2006 | 28.26 | 28.96 | 28.11 | 28.86 | 3,668,915 | +0.60(+2.12%) |
Jul 21, 2006 | 28.98 | 29.01 | 28.05 | 28.26 | 2,976,646 | -0.72(-2.49%) |
Jul 20, 2006 | 29.34 | 29.78 | 28.97 | 28.98 | 3,211,173 | -0.42(-1.43%) |
Jul 19, 2006 | 29.28 | 29.62 | 28.91 | 29.40 | 1,866,601 | +0.13(+0.43%) |
Jul 18, 2006 | 29.44 | 29.76 | 28.85 | 29.27 | 2,106,596 | +0.20(+0.68%) |
Jul 17, 2006 | 29.76 | 29.97 | 28.85 | 29.08 | 2,983,998 | -1.10(-3.66%) |
Jul 14, 2006 | 29.70 | 30.26 | 29.16 | 30.18 | 2,825,070 | +0.72(+2.45%) |
Jul 13, 2006 | 29.74 | 30.04 | 29.38 | 29.46 | 2,731,561 | -0.19(-0.63%) |
Jul 12, 2006 | 29.54 | 29.70 | 29.26 | 29.65 | 1,971,422 | +0.13(+0.43%) |
Jul 11, 2006 | 29.25 | 29.75 | 28.94 | 29.52 | 3,228,329 | -0.26(-0.87%) |
Jul 10, 2006 | 29.53 | 30.06 | 29.30 | 29.78 | 1,804,387 | +0.25(+0.84%) |
Jul 07, 2006 | 30.05 | 30.56 | 29.46 | 29.53 | 3,250,763 | -0.45(-1.49%) |
Jul 06, 2006 | 30.10 | 30.50 | 29.96 | 29.97 | 2,738,537 | -0.13(-0.42%) |
Jul 05, 2006 | 29.07 | 30.20 | 29.01 | 30.10 | 3,315,051 | +0.54(+1.83%) |
Jul 03, 2006 | 29.68 | 29.80 | 29.54 | 29.56 | 840,074 | -0.07(-0.23%) |
Jun 30, 2006 | 29.20 | 29.97 | 29.17 | 29.63 | 5,204,653 | +0.47(+1.60%) |
Jun 29, 2006 | 28.48 | 29.16 | 28.31 | 29.16 | 3,063,179 | +0.98(+3.48%) |
Jun 28, 2006 | 27.57 | 28.19 | 27.47 | 28.18 | 2,292,860 | +0.75(+2.73%) |
Jun 27, 2006 | 27.76 | 27.96 | 27.42 | 27.43 | 2,539,641 | -0.05(-0.19%) |
Jun 26, 2006 | 27.16 | 27.61 | 26.98 | 27.49 | 1,779,879 | +0.16(+0.60%) |
Jun 23, 2006 | 27.05 | 27.56 | 26.92 | 27.32 | 3,510,930 | +1.27(+4.89%) |
Jun 22, 2006 | 25.61 | 26.10 | 25.49 | 26.05 | 1,740,854 | +0.33(+1.30%) |
Jun 21, 2006 | 25.25 | 26.07 | 25.11 | 25.72 | 3,177,427 | +0.49(+1.96%) |
Jun 20, 2006 | 25.67 | 26.02 | 25.19 | 25.22 | 2,652,757 | -0.27(-1.06%) |
Jun 19, 2006 | 26.04 | 26.07 | 25.32 | 25.49 | 3,204,386 | -0.58(-2.24%) |
Jun 16, 2006 | 26.10 | 26.24 | 25.71 | 26.08 | 3,020,572 | -0.08(-0.32%) |
Jun 15, 2006 | 25.83 | 26.36 | 25.71 | 26.16 | 3,207,591 | +0.58(+2.26%) |
Jun 14, 2006 | 25.11 | 25.58 | 25.03 | 25.58 | 2,855,800 | +0.53(+2.12%) |
Jun 13, 2006 | 25.95 | 25.99 | 25.04 | 25.05 | 4,524,826 | -0.90(-3.45%) |
Jun 12, 2006 | 26.62 | 26.86 | 25.87 | 25.95 | 2,613,544 | -0.57(-2.14%) |
Jun 09, 2006 | 27.41 | 27.47 | 26.37 | 26.52 | 3,548,447 | -0.77(-2.82%) |
Jun 08, 2006 | 27.03 | 27.31 | 26.13 | 27.29 | 5,183,350 | -0.11(-0.41%) |
Jun 07, 2006 | 28.21 | 28.21 | 27.38 | 27.40 | 2,874,276 | -0.89(-3.13%) |
Jun 06, 2006 | 27.64 | 28.52 | 27.62 | 28.28 | 3,551,652 | +0.42(+1.50%) |
Jun 05, 2006 | 29.18 | 29.31 | 27.82 | 27.86 | 3,038,105 | -1.09(-3.76%) |
Jun 02, 2006 | 28.72 | 28.98 | 28.30 | 28.95 | 2,632,773 | +0.49(+1.73%) |
Jun 01, 2006 | 27.97 | 28.62 | 27.69 | 28.46 | 2,762,291 | +0.49(+1.74%) |
May 31, 2006 | 26.98 | 28.01 | 26.97 | 27.97 | 3,091,458 | +1.00(+3.70%) |
May 30, 2006 | 27.69 | 27.79 | 26.97 | 26.97 | 1,861,322 | -0.48(-1.76%) |
May 26, 2006 | 27.31 | 27.64 | 27.15 | 27.45 | 1,242,955 | +0.12(+0.45%) |
May 25, 2006 | 27.03 | 27.57 | 26.80 | 27.33 | 2,703,282 | +0.66(+2.47%) |
May 24, 2006 | 26.26 | 27.05 | 26.20 | 26.68 | 3,998,083 | +0.22(+0.84%) |
May 23, 2006 | 26.89 | 27.35 | 26.36 | 26.45 | 2,739,479 | -0.08(-0.30%) |
May 22, 2006 | 26.44 | 26.64 | 25.83 | 26.53 | 4,124,961 | -0.12(-0.44%) |
May 19, 2006 | 26.31 | 26.92 | 26.08 | 26.65 | 3,074,491 | +0.39(+1.50%) |
May 18, 2006 | 26.44 | 26.74 | 26.25 | 26.26 | 2,122,997 | -0.20(-0.74%) |
May 17, 2006 | 27.18 | 27.28 | 26.26 | 26.45 | 3,906,836 | -0.24(-0.91%) |
May 16, 2006 | 27.12 | 27.25 | 26.49 | 26.70 | 2,597,142 | -0.24(-0.91%) |
May 15, 2006 | 26.87 | 27.14 | 26.45 | 26.94 | 3,563,529 | -0.14(-0.51%) |
May 12, 2006 | 27.67 | 27.67 | 27.05 | 27.08 | 2,674,626 | -0.62(-2.24%) |
May 11, 2006 | 27.85 | 28.09 | 27.48 | 27.70 | 2,160,514 | +0.23(+0.85%) |
May 10, 2006 | 27.26 | 27.48 | 26.88 | 27.47 | 2,535,117 | +0.11(+0.39%) |
May 09, 2006 | 27.60 | 27.91 | 27.19 | 27.36 | 2,159,383 | -0.24(-0.86%) |
May 08, 2006 | 26.92 | 27.63 | 26.89 | 27.60 | 1,967,274 | +0.08(+0.29%) |
May 05, 2006 | 27.37 | 27.55 | 26.92 | 27.52 | 2,224,802 | +0.53(+1.95%) |
May 04, 2006 | 27.05 | 27.49 | 26.77 | 26.99 | 3,001,531 | -0.13(-0.49%) |
May 03, 2006 | 26.94 | 27.38 | 26.90 | 27.13 | 3,903,820 | +0.35(+1.31%) |
May 02, 2006 | 26.88 | 26.92 | 26.60 | 26.78 | 2,119,792 | +0.11(+0.42%) |