Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.19 | 30.53 | 30.16 | 30.31 | 6,413,292 | +0.12(+0.38%) |
Apr 27, 2007 | 30.01 | 30.28 | 30.00 | 30.19 | 4,060,433 | +0.06(+0.19%) |
Apr 26, 2007 | 30.13 | 30.36 | 30.03 | 30.13 | 4,160,348 | -0.03(-0.11%) |
Apr 25, 2007 | 30.28 | 30.48 | 30.13 | 30.17 | 2,162,569 | -0.07(-0.23%) |
Apr 24, 2007 | 29.65 | 30.90 | 29.57 | 30.24 | 6,003,047 | +0.73(+2.48%) |
Apr 23, 2007 | 28.95 | 29.53 | 28.94 | 29.50 | 3,225,537 | +0.56(+1.95%) |
Apr 20, 2007 | 29.17 | 29.34 | 28.67 | 28.94 | 5,193,843 | -0.18(-0.61%) |
Apr 19, 2007 | 29.40 | 29.46 | 29.08 | 29.12 | 2,017,380 | -0.27(-0.92%) |
Apr 18, 2007 | 29.24 | 29.45 | 29.14 | 29.39 | 1,795,520 | +0.05(+0.16%) |
Apr 17, 2007 | 29.13 | 29.35 | 29.10 | 29.34 | 2,112,436 | +0.18(+0.61%) |
Apr 16, 2007 | 29.22 | 29.27 | 29.02 | 29.16 | 1,869,415 | -0.01(-0.04%) |
Apr 13, 2007 | 29.11 | 29.19 | 28.98 | 29.18 | 1,510,520 | +0.08(+0.28%) |
Apr 12, 2007 | 29.40 | 29.40 | 28.89 | 29.10 | 1,788,928 | -0.10(-0.36%) |
Apr 11, 2007 | 29.31 | 29.40 | 28.99 | 29.20 | 2,367,603 | -0.11(-0.37%) |
Apr 10, 2007 | 28.88 | 29.33 | 28.87 | 29.31 | 2,519,557 | +0.39(+1.36%) |
Apr 09, 2007 | 29.07 | 29.22 | 28.82 | 28.92 | 2,821,904 | -0.18(-0.63%) |
Apr 05, 2007 | 29.12 | 29.23 | 28.91 | 29.10 | 2,463,875 | -0.02(-0.08%) |
Apr 04, 2007 | 29.22 | 29.40 | 28.97 | 29.12 | 3,022,948 | -0.22(-0.77%) |
Apr 03, 2007 | 29.38 | 29.46 | 29.20 | 29.35 | 2,565,524 | -0.01(-0.02%) |
Apr 02, 2007 | 29.00 | 29.39 | 28.86 | 29.35 | 3,822,189 | +0.36(+1.23%) |
Mar 30, 2007 | 29.47 | 29.60 | 28.30 | 29.00 | 8,053,389 | -0.49(-1.66%) |
Mar 29, 2007 | 29.60 | 29.60 | 29.30 | 29.49 | 2,304,635 | +0.00(+0.00%) |
Mar 28, 2007 | 29.19 | 29.96 | 29.19 | 29.49 | 6,267,409 | +0.31(+1.05%) |
Mar 27, 2007 | 29.13 | 29.21 | 28.94 | 29.18 | 2,726,325 | -0.01(-0.02%) |
Mar 26, 2007 | 29.11 | 29.30 | 28.99 | 29.19 | 2,535,689 | +0.00(+0.00%) |
Mar 23, 2007 | 28.78 | 29.26 | 28.64 | 29.19 | 5,210,669 | +0.35(+1.20%) |
Mar 22, 2007 | 29.23 | 29.23 | 28.22 | 28.84 | 8,591,126 | -0.39(-1.34%) |
Mar 21, 2007 | 28.88 | 29.33 | 28.71 | 29.23 | 4,061,994 | +0.23(+0.80%) |
Mar 20, 2007 | 28.33 | 29.06 | 28.29 | 29.00 | 2,802,476 | +0.62(+2.19%) |
Mar 19, 2007 | 28.10 | 28.51 | 27.99 | 28.38 | 2,704,122 | +0.28(+1.01%) |
Mar 16, 2007 | 28.67 | 28.70 | 28.06 | 28.10 | 5,505,384 | -0.54(-1.89%) |
Mar 15, 2007 | 28.49 | 28.75 | 28.32 | 28.64 | 3,592,949 | +0.05(+0.18%) |
Mar 14, 2007 | 28.54 | 28.82 | 28.32 | 28.59 | 3,409,598 | -0.01(-0.02%) |
Mar 13, 2007 | 29.07 | 29.11 | 28.34 | 28.59 | 3,380,803 | -0.48(-1.65%) |
Mar 12, 2007 | 28.87 | 29.09 | 28.78 | 29.07 | 1,519,540 | +0.18(+0.62%) |
Mar 09, 2007 | 29.00 | 29.19 | 28.76 | 28.89 | 2,401,081 | -0.08(-0.28%) |
Mar 08, 2007 | 29.32 | 29.32 | 28.88 | 28.97 | 2,774,201 | -0.35(-1.18%) |
Mar 07, 2007 | 29.20 | 29.45 | 29.12 | 29.32 | 1,734,114 | +0.01(+0.02%) |
Mar 06, 2007 | 29.23 | 29.36 | 28.97 | 29.31 | 1,852,763 | +0.18(+0.63%) |
Mar 05, 2007 | 29.40 | 29.40 | 29.05 | 29.13 | 1,922,669 | -0.63(-2.13%) |
Mar 02, 2007 | 30.11 | 30.13 | 29.68 | 29.76 | 1,401,064 | -0.40(-1.34%) |
Mar 01, 2007 | 30.11 | 30.33 | 29.60 | 30.17 | 3,278,912 | +0.07(+0.25%) |
Feb 28, 2007 | 30.10 | 30.49 | 30.04 | 30.09 | 1,836,110 | +0.02(+0.06%) |
Feb 27, 2007 | 30.92 | 30.92 | 29.76 | 30.08 | 1,427,431 | -0.84(-2.72%) |
Feb 26, 2007 | 30.96 | 31.41 | 30.81 | 30.92 | 1,945,443 | +0.39(+1.27%) |
Feb 23, 2007 | 30.53 | 30.63 | 30.36 | 30.53 | 1,130,461 | +0.00(+0.00%) |
Feb 22, 2007 | 30.65 | 30.76 | 30.41 | 30.53 | 988,048 | -0.11(-0.36%) |
Feb 21, 2007 | 30.81 | 30.87 | 30.48 | 30.64 | 1,184,755 | -0.28(-0.89%) |
Feb 20, 2007 | 30.84 | 30.95 | 30.62 | 30.92 | 1,180,592 | +0.07(+0.22%) |
Feb 16, 2007 | 30.74 | 30.96 | 30.74 | 30.85 | 1,559,957 | +0.01(+0.02%) |
Feb 15, 2007 | 30.85 | 31.19 | 30.55 | 30.84 | 3,422,781 | -0.80(-2.53%) |
Feb 14, 2007 | 31.45 | 31.71 | 31.37 | 31.64 | 1,475,095 | +0.20(+0.62%) |
Feb 13, 2007 | 31.22 | 31.45 | 31.19 | 31.45 | 801,128 | +0.23(+0.74%) |
Feb 12, 2007 | 31.18 | 31.31 | 30.99 | 31.22 | 862,394 | +0.09(+0.30%) |
Feb 09, 2007 | 31.17 | 31.37 | 30.96 | 31.12 | 1,374,871 | -0.08(-0.26%) |
Feb 08, 2007 | 31.06 | 31.31 | 31.06 | 31.21 | 702,527 | +0.16(+0.52%) |
Feb 07, 2007 | 31.08 | 31.17 | 30.99 | 31.04 | 950,579 | -0.11(-0.35%) |
Feb 06, 2007 | 31.09 | 31.22 | 31.03 | 31.15 | 666,620 | +0.06(+0.20%) |
Feb 05, 2007 | 30.98 | 31.14 | 30.87 | 31.09 | 737,393 | +0.14(+0.45%) |
Feb 02, 2007 | 30.81 | 30.99 | 30.73 | 30.95 | 658,640 | +0.09(+0.28%) |
Feb 01, 2007 | 30.69 | 30.92 | 30.61 | 30.87 | 1,022,046 | +0.25(+0.81%) |
Jan 31, 2007 | 30.40 | 30.67 | 30.21 | 30.62 | 1,413,033 | +0.15(+0.49%) |
Jan 30, 2007 | 30.51 | 30.57 | 30.32 | 30.47 | 1,287,619 | +0.03(+0.09%) |
Jan 29, 2007 | 30.63 | 30.64 | 30.41 | 30.44 | 1,503,234 | -0.24(-0.79%) |
Jan 26, 2007 | 30.47 | 30.72 | 30.31 | 30.68 | 1,343,127 | +0.21(+0.68%) |
Jan 25, 2007 | 30.70 | 30.76 | 30.43 | 30.47 | 1,303,751 | -0.23(-0.75%) |
Jan 24, 2007 | 30.53 | 30.71 | 30.50 | 30.70 | 854,828 | +0.18(+0.60%) |
Jan 23, 2007 | 30.53 | 30.55 | 30.29 | 30.52 | 1,162,378 | -0.01(-0.02%) |
Jan 22, 2007 | 30.46 | 30.59 | 30.37 | 30.53 | 1,149,195 | -0.03(-0.09%) |
Jan 19, 2007 | 30.51 | 30.58 | 30.31 | 30.55 | 932,539 | +0.16(+0.51%) |
Jan 18, 2007 | 30.57 | 30.57 | 30.28 | 30.40 | 1,233,325 | -0.16(-0.51%) |
Jan 17, 2007 | 30.57 | 30.62 | 30.40 | 30.55 | 886,571 | +0.00(+0.00%) |
Jan 16, 2007 | 30.65 | 30.84 | 30.55 | 30.55 | 894,377 | -0.04(-0.13%) |
Jan 12, 2007 | 30.82 | 30.86 | 30.43 | 30.59 | 1,761,521 | -0.16(-0.53%) |
Jan 11, 2007 | 30.78 | 31.00 | 30.65 | 30.76 | 825,859 | +0.03(+0.11%) |
Jan 10, 2007 | 30.66 | 30.81 | 30.61 | 30.72 | 770,351 | -0.03(-0.09%) |
Jan 09, 2007 | 30.70 | 30.87 | 30.57 | 30.75 | 2,453,987 | +0.10(+0.34%) |
Jan 08, 2007 | 30.59 | 30.74 | 30.55 | 30.65 | 1,181,286 | +0.03(+0.09%) |
Jan 05, 2007 | 30.97 | 30.97 | 30.49 | 30.62 | 1,445,818 | -0.42(-1.36%) |
Jan 04, 2007 | 31.06 | 31.23 | 30.90 | 31.04 | 917,795 | -0.09(-0.30%) |
Jan 03, 2007 | 30.97 | 31.32 | 30.91 | 31.13 | 1,196,724 | +0.16(+0.50%) |
Dec 29, 2006 | 31.15 | 31.19 | 30.89 | 30.97 | 1,217,713 | -0.15(-0.48%) |
Dec 28, 2006 | 31.22 | 31.26 | 31.09 | 31.12 | 932,019 | -0.05(-0.17%) |
Dec 27, 2006 | 31.19 | 31.32 | 31.11 | 31.18 | 469,565 | +0.05(+0.17%) |
Dec 26, 2006 | 31.07 | 31.21 | 30.95 | 31.12 | 735,138 | +0.05(+0.15%) |
Dec 22, 2006 | 30.99 | 31.26 | 30.96 | 31.08 | 1,124,390 | +0.03(+0.11%) |
Dec 21, 2006 | 30.99 | 31.17 | 30.91 | 31.04 | 1,837,845 | +0.03(+0.09%) |
Dec 20, 2006 | 30.99 | 31.21 | 30.91 | 31.02 | 1,788,581 | -0.02(-0.07%) |
Dec 19, 2006 | 30.73 | 31.10 | 30.70 | 31.04 | 1,451,889 | +0.21(+0.67%) |
Dec 18, 2006 | 31.09 | 31.20 | 30.73 | 30.83 | 1,326,301 | -0.31(-0.98%) |
Dec 15, 2006 | 31.22 | 31.33 | 31.01 | 31.14 | 1,396,727 | -0.09(-0.28%) |
Dec 14, 2006 | 31.13 | 31.35 | 31.09 | 31.22 | 1,114,676 | +0.09(+0.30%) |
Dec 13, 2006 | 31.07 | 31.22 | 31.00 | 31.13 | 1,189,265 | +0.07(+0.22%) |
Dec 12, 2006 | 30.99 | 31.12 | 30.89 | 31.06 | 1,137,747 | +0.13(+0.43%) |
Dec 11, 2006 | 30.81 | 30.98 | 30.81 | 30.93 | 921,264 | +0.08(+0.26%) |
Dec 08, 2006 | 30.97 | 31.08 | 30.80 | 30.85 | 822,216 | -0.13(-0.41%) |
Dec 07, 2006 | 31.23 | 31.27 | 30.90 | 30.97 | 1,439,053 | -0.30(-0.96%) |
Dec 06, 2006 | 31.39 | 31.39 | 31.17 | 31.27 | 1,202,448 | -0.08(-0.26%) |
Dec 05, 2006 | 31.42 | 31.42 | 31.18 | 31.36 | 1,342,433 | +0.02(+0.06%) |
Dec 04, 2006 | 31.45 | 31.55 | 31.27 | 31.34 | 1,198,112 | -0.25(-0.78%) |
Dec 01, 2006 | 31.66 | 31.75 | 31.38 | 31.59 | 1,600,200 | +0.05(+0.15%) |
Nov 30, 2006 | 31.40 | 31.59 | 31.33 | 31.54 | 1,491,092 | +0.06(+0.20%) |
Nov 29, 2006 | 31.27 | 31.53 | 31.21 | 31.48 | 1,780,949 | +0.30(+0.96%) |
Nov 28, 2006 | 30.90 | 31.27 | 30.84 | 31.18 | 2,226,230 | +0.24(+0.78%) |
Nov 27, 2006 | 30.99 | 31.06 | 30.81 | 30.93 | 3,124,250 | -0.10(-0.32%) |
Nov 24, 2006 | 30.96 | 31.08 | 30.95 | 31.03 | 593,418 | +0.04(+0.13%) |
Nov 22, 2006 | 30.93 | 31.09 | 30.84 | 30.99 | 3,792,258 | +0.04(+0.13%) |
Nov 21, 2006 | 31.04 | 31.08 | 30.88 | 30.95 | 1,967,422 | -0.06(-0.19%) |
Nov 20, 2006 | 30.99 | 31.04 | 30.92 | 31.01 | 1,889,711 | -0.01(-0.02%) |
Nov 17, 2006 | 30.78 | 31.02 | 30.75 | 31.02 | 1,430,206 | +0.22(+0.73%) |
Nov 16, 2006 | 30.84 | 30.99 | 30.70 | 30.79 | 2,336,726 | -0.05(-0.15%) |
Nov 15, 2006 | 31.07 | 31.07 | 30.82 | 30.84 | 2,281,391 | -0.24(-0.76%) |
Nov 14, 2006 | 30.82 | 31.13 | 30.80 | 31.07 | 1,499,765 | +0.26(+0.84%) |
Nov 13, 2006 | 31.02 | 31.09 | 30.81 | 30.81 | 1,349,545 | -0.20(-0.65%) |
Nov 10, 2006 | 30.95 | 31.10 | 30.91 | 31.02 | 1,185,796 | +0.03(+0.11%) |
Nov 09, 2006 | 31.07 | 31.12 | 30.96 | 30.98 | 958,385 | -0.13(-0.41%) |
Nov 08, 2006 | 30.97 | 31.22 | 30.96 | 31.11 | 1,499,244 | +0.03(+0.09%) |
Nov 07, 2006 | 31.08 | 31.11 | 30.90 | 31.08 | 1,317,281 | +0.12(+0.37%) |
Nov 06, 2006 | 31.00 | 31.22 | 30.88 | 30.96 | 1,543,131 | -0.06(-0.19%) |
Nov 03, 2006 | 31.22 | 31.22 | 30.74 | 31.02 | 2,112,264 | -0.01(-0.02%) |
Nov 02, 2006 | 31.16 | 31.29 | 30.93 | 31.03 | 1,866,814 | -0.27(-0.87%) |
Nov 01, 2006 | 31.14 | 31.41 | 30.87 | 31.30 | 1,423,961 | +0.11(+0.35%) |
Oct 31, 2006 | 31.64 | 31.68 | 31.11 | 31.19 | 2,235,944 | -0.42(-1.33%) |
Oct 30, 2006 | 31.70 | 31.70 | 31.53 | 31.61 | 948,671 | +0.03(+0.11%) |
Oct 27, 2006 | 31.60 | 31.70 | 31.51 | 31.57 | 2,137,937 | -0.01(-0.02%) |
Oct 26, 2006 | 31.41 | 31.59 | 31.34 | 31.58 | 1,861,263 | -0.20(-0.62%) |
Oct 25, 2006 | 31.50 | 31.85 | 31.50 | 31.78 | 1,150,236 | +0.21(+0.68%) |
Oct 24, 2006 | 31.41 | 31.56 | 31.27 | 31.56 | 1,481,725 | +0.07(+0.22%) |
Oct 23, 2006 | 31.27 | 31.50 | 31.11 | 31.49 | 1,165,154 | +0.13(+0.42%) |
Oct 20, 2006 | 31.23 | 31.36 | 31.02 | 31.36 | 1,315,547 | +0.16(+0.50%) |
Oct 19, 2006 | 31.06 | 31.23 | 31.00 | 31.21 | 1,082,065 | +0.06(+0.18%) |
Oct 18, 2006 | 30.84 | 31.19 | 30.78 | 31.15 | 1,441,308 | +0.33(+1.07%) |
Oct 17, 2006 | 30.50 | 30.84 | 30.48 | 30.82 | 1,904,282 | +0.29(+0.96%) |
Oct 16, 2006 | 30.28 | 30.61 | 30.28 | 30.53 | 1,189,092 | +0.21(+0.70%) |
Oct 13, 2006 | 30.36 | 30.41 | 30.16 | 30.31 | 920,397 | -0.09(-0.28%) |
Oct 12, 2006 | 30.54 | 30.55 | 30.20 | 30.40 | 1,069,402 | -0.07(-0.23%) |
Oct 11, 2006 | 30.29 | 30.64 | 30.22 | 30.47 | 1,466,633 | +0.04(+0.13%) |
Oct 10, 2006 | 30.43 | 30.50 | 30.21 | 30.43 | 1,612,863 | +0.01(+0.02%) |
Oct 09, 2006 | 30.18 | 30.46 | 30.12 | 30.42 | 1,115,543 | +0.16(+0.53%) |
Oct 06, 2006 | 30.43 | 30.42 | 30.09 | 30.26 | 1,299,068 | -0.17(-0.55%) |
Oct 05, 2006 | 30.29 | 30.55 | 30.27 | 30.43 | 1,381,810 | +0.06(+0.19%) |
Oct 04, 2006 | 30.24 | 30.42 | 30.16 | 30.37 | 1,467,501 | +0.08(+0.27%) |
Oct 03, 2006 | 30.37 | 30.44 | 30.11 | 30.29 | 3,293,551 | -0.16(-0.51%) |
Oct 02, 2006 | 30.66 | 30.87 | 30.39 | 30.44 | 3,259,725 | +0.01(+0.04%) |
Sep 29, 2006 | 30.83 | 30.84 | 30.36 | 30.43 | 766,361 | -0.32(-1.03%) |
Sep 28, 2006 | 30.82 | 30.82 | 30.47 | 30.75 | 1,978,697 | -0.02(-0.06%) |
Sep 27, 2006 | 30.35 | 30.81 | 30.35 | 30.77 | 1,497,336 | +0.33(+1.10%) |
Sep 26, 2006 | 30.63 | 30.63 | 30.36 | 30.43 | 1,890,231 | -0.06(-0.21%) |
Sep 25, 2006 | 30.28 | 30.78 | 30.28 | 30.50 | 2,215,475 | +0.18(+0.59%) |
Sep 22, 2006 | 30.41 | 30.45 | 30.25 | 30.32 | 2,721,642 | -0.09(-0.30%) |
Sep 21, 2006 | 30.46 | 30.53 | 30.25 | 30.41 | 3,213,584 | -0.07(-0.25%) |
Sep 20, 2006 | 30.46 | 30.59 | 30.42 | 30.48 | 1,508,611 | +0.10(+0.34%) |
Sep 19, 2006 | 30.18 | 30.40 | 30.18 | 30.38 | 1,244,773 | +0.10(+0.32%) |
Sep 18, 2006 | 30.53 | 30.66 | 30.22 | 30.28 | 1,244,080 | -0.20(-0.66%) |
Sep 15, 2006 | 30.33 | 30.55 | 30.21 | 30.48 | 2,009,227 | +0.46(+1.52%) |
Sep 14, 2006 | 30.09 | 30.31 | 29.99 | 30.03 | 1,092,126 | -0.15(-0.50%) |
Sep 13, 2006 | 30.16 | 30.23 | 29.87 | 30.18 | 2,002,462 | +0.13(+0.44%) |
Sep 12, 2006 | 30.28 | 30.29 | 29.87 | 30.05 | 1,419,972 | -0.17(-0.57%) |
Sep 11, 2006 | 30.10 | 30.25 | 30.01 | 30.22 | 1,200,020 | +0.14(+0.48%) |
Sep 08, 2006 | 30.11 | 30.13 | 29.97 | 30.08 | 1,030,720 | +0.05(+0.15%) |
Sep 07, 2006 | 30.24 | 30.27 | 29.92 | 30.03 | 911,724 | -0.21(-0.71%) |
Sep 06, 2006 | 30.13 | 30.26 | 29.92 | 30.24 | 1,138,614 | +0.04(+0.13%) |
Sep 05, 2006 | 30.38 | 30.46 | 30.04 | 30.20 | 2,175,752 | -0.63(-2.06%) |
Sep 01, 2006 | 31.00 | 31.00 | 30.72 | 30.84 | 998,802 | -0.03(-0.11%) |
Aug 31, 2006 | 30.56 | 30.95 | 30.56 | 30.87 | 1,357,178 | +0.31(+1.02%) |
Aug 30, 2006 | 30.70 | 30.70 | 30.50 | 30.56 | 1,032,107 | -0.05(-0.15%) |
Aug 29, 2006 | 30.48 | 30.61 | 30.29 | 30.61 | 880,674 | +0.16(+0.51%) |
Aug 28, 2006 | 30.27 | 30.50 | 30.17 | 30.45 | 1,081,197 | +0.25(+0.84%) |
Aug 25, 2006 | 30.18 | 30.31 | 30.09 | 30.20 | 1,100,972 | +0.07(+0.25%) |
Aug 24, 2006 | 29.98 | 30.12 | 29.85 | 30.12 | 1,384,238 | +0.20(+0.67%) |
Aug 23, 2006 | 30.06 | 30.09 | 29.75 | 29.92 | 1,380,248 | -0.10(-0.35%) |
Aug 22, 2006 | 29.82 | 30.03 | 29.80 | 30.02 | 1,525,784 | +0.21(+0.72%) |
Aug 21, 2006 | 29.66 | 29.94 | 29.63 | 29.81 | 787,871 | +0.16(+0.52%) |
Aug 18, 2006 | 29.40 | 29.75 | 29.36 | 29.65 | 1,222,570 | +0.28(+0.94%) |
Aug 17, 2006 | 29.41 | 29.54 | 29.14 | 29.38 | 1,154,399 | -0.03(-0.10%) |
Aug 16, 2006 | 29.78 | 29.83 | 29.41 | 29.41 | 1,877,568 | -0.31(-1.05%) |
Aug 15, 2006 | 29.55 | 29.76 | 29.44 | 29.72 | 1,793,785 | +0.40(+1.36%) |
Aug 14, 2006 | 29.11 | 29.33 | 29.04 | 29.32 | 1,402,105 | +0.33(+1.15%) |
Aug 11, 2006 | 28.92 | 29.08 | 28.92 | 28.99 | 776,422 | -0.06(-0.22%) |
Aug 10, 2006 | 29.02 | 29.07 | 28.81 | 29.05 | 1,102,533 | +0.03(+0.10%) |
Aug 09, 2006 | 29.06 | 29.17 | 28.95 | 29.02 | 1,278,252 | +0.10(+0.36%) |
Aug 08, 2006 | 28.82 | 29.01 | 28.71 | 28.92 | 2,707,591 | +0.16(+0.54%) |
Aug 07, 2006 | 29.27 | 29.40 | 28.75 | 28.76 | 2,899,095 | -0.66(-2.25%) |
Aug 04, 2006 | 29.55 | 29.70 | 29.34 | 29.42 | 1,875,834 | +0.02(+0.08%) |
Aug 03, 2006 | 29.90 | 29.90 | 29.20 | 29.40 | 2,326,492 | -0.50(-1.66%) |
Aug 02, 2006 | 29.97 | 30.16 | 29.84 | 29.90 | 929,417 | -0.09(-0.31%) |
Aug 01, 2006 | 29.77 | 29.99 | 29.63 | 29.99 | 1,362,555 | +0.30(+1.01%) |
Jul 31, 2006 | 29.87 | 29.98 | 29.59 | 29.69 | 785,269 | -0.18(-0.60%) |
Jul 28, 2006 | 29.68 | 29.96 | 29.65 | 29.87 | 1,221,703 | +0.35(+1.17%) |
Jul 27, 2006 | 29.83 | 29.93 | 29.49 | 29.52 | 1,581,640 | -0.31(-1.02%) |
Jul 26, 2006 | 29.81 | 29.89 | 29.71 | 29.83 | 1,828,131 | +0.02(+0.06%) |
Jul 25, 2006 | 29.78 | 29.90 | 29.63 | 29.81 | 1,590,313 | +0.03(+0.12%) |
Jul 24, 2006 | 29.80 | 29.97 | 29.65 | 29.78 | 1,199,153 | -0.02(-0.06%) |
Jul 21, 2006 | 29.98 | 29.98 | 29.68 | 29.79 | 1,035,056 | -0.02(-0.06%) |
Jul 20, 2006 | 29.51 | 29.86 | 29.42 | 29.81 | 1,024,648 | +0.28(+0.94%) |
Jul 19, 2006 | 29.15 | 29.55 | 29.25 | 29.53 | 737,566 | +0.39(+1.33%) |
Jul 18, 2006 | 29.25 | 29.31 | 29.03 | 29.15 | 805,044 | -0.09(-0.30%) |
Jul 17, 2006 | 29.05 | 29.34 | 29.03 | 29.23 | 924,907 | +0.22(+0.77%) |
Jul 14, 2006 | 29.12 | 29.28 | 28.86 | 29.01 | 819,094 | -0.15(-0.51%) |
Jul 13, 2006 | 29.34 | 29.48 | 29.08 | 29.16 | 1,174,694 | -0.09(-0.30%) |
Jul 12, 2006 | 29.41 | 29.44 | 29.25 | 29.25 | 962,548 | -0.16(-0.55%) |
Jul 11, 2006 | 29.29 | 29.47 | 29.25 | 29.41 | 1,121,961 | +0.12(+0.39%) |
Jul 10, 2006 | 29.27 | 29.40 | 29.17 | 29.29 | 754,739 | +0.02(+0.08%) |
Jul 07, 2006 | 28.84 | 29.34 | 28.83 | 29.27 | 839,910 | +0.32(+1.10%) |
Jul 06, 2006 | 29.10 | 29.17 | 28.84 | 28.95 | 775,902 | -0.23(-0.79%) |
Jul 05, 2006 | 29.18 | 29.41 | 29.11 | 29.18 | 1,105,829 | -0.21(-0.71%) |
Jul 03, 2006 | 29.26 | 29.44 | 29.10 | 29.39 | 460,198 | +0.28(+0.95%) |
Jun 30, 2006 | 29.27 | 29.36 | 29.06 | 29.11 | 1,036,791 | -0.12(-0.41%) |
Jun 29, 2006 | 29.11 | 29.31 | 28.90 | 29.23 | 1,019,965 | +0.31(+1.06%) |
Jun 28, 2006 | 28.90 | 29.01 | 28.85 | 28.93 | 749,882 | +0.03(+0.10%) |
Jun 27, 2006 | 28.99 | 29.25 | 28.83 | 28.90 | 1,049,280 | +0.02(+0.06%) |
Jun 26, 2006 | 28.84 | 29.06 | 28.82 | 28.88 | 554,042 | +0.06(+0.22%) |
Jun 23, 2006 | 28.63 | 29.14 | 28.63 | 28.82 | 1,086,575 | +0.01(+0.04%) |
Jun 22, 2006 | 28.93 | 28.95 | 28.54 | 28.81 | 1,044,770 | -0.18(-0.64%) |
Jun 21, 2006 | 29.00 | 29.10 | 28.83 | 28.99 | 971,742 | +0.03(+0.12%) |
Jun 20, 2006 | 28.97 | 29.14 | 28.89 | 28.96 | 1,080,330 | -0.01(-0.04%) |
Jun 19, 2006 | 29.14 | 29.20 | 28.82 | 28.97 | 1,398,983 | -0.18(-0.61%) |
Jun 16, 2006 | 29.07 | 29.34 | 28.96 | 29.15 | 1,261,773 | -0.03(-0.12%) |
Jun 15, 2006 | 28.89 | 29.26 | 28.82 | 29.18 | 1,238,529 | +0.22(+0.78%) |
Jun 14, 2006 | 28.97 | 29.07 | 28.75 | 28.96 | 1,487,275 | -0.20(-0.67%) |
Jun 13, 2006 | 29.33 | 29.52 | 29.15 | 29.15 | 2,172,977 | -0.18(-0.61%) |
Jun 12, 2006 | 29.20 | 29.57 | 29.10 | 29.33 | 1,385,973 | +0.13(+0.43%) |
Jun 09, 2006 | 28.94 | 29.27 | 28.82 | 29.20 | 1,122,829 | +0.20(+0.68%) |
Jun 08, 2006 | 28.76 | 29.16 | 28.65 | 29.01 | 1,549,202 | +0.26(+0.90%) |
Jun 07, 2006 | 28.74 | 28.97 | 28.69 | 28.75 | 1,025,863 | -0.13(-0.44%) |
Jun 06, 2006 | 28.98 | 29.03 | 28.61 | 28.88 | 2,102,204 | +0.06(+0.20%) |
Jun 05, 2006 | 28.76 | 28.94 | 28.62 | 28.82 | 2,410,275 | -0.32(-1.11%) |
Jun 02, 2006 | 28.81 | 29.15 | 28.62 | 29.14 | 2,453,987 | +0.33(+1.14%) |
Jun 01, 2006 | 28.55 | 28.85 | 28.40 | 28.81 | 980,589 | +0.28(+0.99%) |
May 31, 2006 | 28.28 | 28.76 | 28.28 | 28.53 | 1,901,506 | +0.37(+1.31%) |
May 30, 2006 | 28.52 | 28.57 | 28.09 | 28.16 | 990,823 | -0.37(-1.29%) |
May 26, 2006 | 28.47 | 28.55 | 28.30 | 28.53 | 826,033 | +0.10(+0.34%) |
May 25, 2006 | 28.46 | 28.50 | 28.25 | 28.43 | 914,152 | +0.12(+0.43%) |
May 24, 2006 | 27.92 | 28.42 | 27.91 | 28.31 | 1,886,762 | +0.41(+1.47%) |
May 23, 2006 | 28.58 | 28.66 | 27.90 | 27.90 | 1,357,004 | -0.61(-2.14%) |
May 22, 2006 | 27.96 | 28.73 | 27.96 | 28.51 | 2,004,890 | +0.41(+1.46%) |
May 19, 2006 | 27.82 | 28.37 | 27.67 | 28.10 | 1,769,674 | +0.41(+1.48%) |
May 18, 2006 | 27.73 | 27.95 | 27.65 | 27.69 | 992,731 | -0.09(-0.31%) |
May 17, 2006 | 27.99 | 28.18 | 27.67 | 27.78 | 1,876,874 | -0.31(-1.11%) |
May 16, 2006 | 28.39 | 28.41 | 28.02 | 28.09 | 1,606,271 | -0.24(-0.83%) |
May 15, 2006 | 28.03 | 28.39 | 28.03 | 28.33 | 953,528 | +0.30(+1.07%) |
May 12, 2006 | 28.31 | 28.43 | 28.02 | 28.03 | 1,180,245 | -0.38(-1.34%) |
May 11, 2006 | 28.73 | 28.73 | 28.25 | 28.41 | 1,098,023 | -0.38(-1.32%) |
May 10, 2006 | 28.54 | 28.86 | 28.54 | 28.79 | 882,408 | +0.25(+0.87%) |
May 09, 2006 | 28.74 | 28.82 | 28.42 | 28.54 | 1,285,884 | -0.34(-1.18%) |
May 08, 2006 | 28.97 | 29.13 | 28.82 | 28.88 | 844,767 | -0.19(-0.65%) |
May 05, 2006 | 28.77 | 29.12 | 28.70 | 29.07 | 805,564 | +0.44(+1.55%) |
May 04, 2006 | 28.58 | 28.73 | 28.36 | 28.63 | 1,580,946 | +0.00(+0.00%) |
May 03, 2006 | 28.69 | 28.74 | 28.41 | 28.63 | 1,503,754 | -0.12(-0.40%) |
May 02, 2006 | 28.65 | 28.80 | 28.55 | 28.74 | 899,234 | +0.14(+0.50%) |