Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.40 | 40.45 | 39.88 | 39.91 | 2,809,457 | -0.47(-1.17%) |
Apr 27, 2007 | 40.80 | 40.80 | 39.89 | 40.38 | 1,713,756 | +0.27(+0.67%) |
Apr 26, 2007 | 39.15 | 40.99 | 39.00 | 40.12 | 4,032,151 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.61 | 37.77 | 38.36 | 1,628,591 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.12 | 38.33 | 904,125 | -0.32(-0.84%) |
Apr 23, 2007 | 38.50 | 38.97 | 38.45 | 38.65 | 784,478 | +0.07(+0.18%) |
Apr 20, 2007 | 38.86 | 38.97 | 38.39 | 38.58 | 1,172,413 | +0.12(+0.31%) |
Apr 19, 2007 | 39.30 | 39.30 | 38.35 | 38.46 | 751,813 | -0.16(-0.41%) |
Apr 18, 2007 | 38.24 | 38.65 | 38.16 | 38.62 | 754,472 | +0.31(+0.80%) |
Apr 17, 2007 | 37.88 | 38.47 | 37.80 | 38.31 | 667,671 | +0.37(+0.98%) |
Apr 16, 2007 | 37.80 | 38.07 | 37.78 | 37.94 | 709,484 | +0.18(+0.48%) |
Apr 13, 2007 | 37.53 | 37.85 | 37.51 | 37.76 | 1,047,448 | +0.13(+0.34%) |
Apr 12, 2007 | 37.57 | 37.73 | 37.17 | 37.64 | 1,560,221 | -0.15(-0.40%) |
Apr 11, 2007 | 37.83 | 38.20 | 37.72 | 37.79 | 2,098,189 | -0.13(-0.33%) |
Apr 10, 2007 | 37.53 | 37.91 | 37.49 | 37.91 | 647,622 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.41 | 37.68 | 724,718 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.86 | 37.54 | 37.82 | 908,303 | +0.18(+0.48%) |
Apr 04, 2007 | 37.48 | 37.70 | 37.44 | 37.64 | 1,037,573 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.87 | 37.32 | 37.48 | 1,304,721 | +0.09(+0.23%) |
Apr 02, 2007 | 36.73 | 37.57 | 36.05 | 37.40 | 2,354,829 | +1.49(+4.16%) |
Mar 30, 2007 | 35.86 | 36.02 | 35.42 | 35.91 | 1,308,139 | -0.03(-0.09%) |
Mar 29, 2007 | 35.38 | 36.24 | 35.38 | 35.94 | 1,120,123 | -0.10(-0.28%) |
Mar 28, 2007 | 36.18 | 36.81 | 35.64 | 36.04 | 2,033,730 | -0.14(-0.39%) |
Mar 27, 2007 | 35.02 | 36.81 | 35.02 | 36.18 | 3,495,209 | +1.00(+2.83%) |
Mar 26, 2007 | 34.74 | 35.19 | 34.37 | 35.19 | 1,162,791 | +0.52(+1.50%) |
Mar 23, 2007 | 34.72 | 34.95 | 34.63 | 34.67 | 794,537 | -0.12(-0.34%) |
Mar 22, 2007 | 34.91 | 35.07 | 34.63 | 34.78 | 1,587,316 | -0.11(-0.32%) |
Mar 21, 2007 | 34.71 | 34.99 | 34.58 | 34.89 | 1,485,394 | +0.30(+0.87%) |
Mar 20, 2007 | 34.63 | 34.81 | 34.55 | 34.59 | 1,054,032 | -0.01(-0.02%) |
Mar 19, 2007 | 34.62 | 34.84 | 34.44 | 34.60 | 1,988,164 | +0.18(+0.53%) |
Mar 16, 2007 | 34.75 | 34.89 | 34.40 | 34.42 | 1,531,987 | -0.39(-1.13%) |
Mar 15, 2007 | 34.77 | 35.05 | 34.73 | 34.82 | 1,259,014 | -0.04(-0.11%) |
Mar 14, 2007 | 35.20 | 35.20 | 34.21 | 34.85 | 2,135,919 | -0.15(-0.43%) |
Mar 13, 2007 | 35.97 | 35.77 | 34.97 | 35.01 | 2,056,787 | -0.96(-2.68%) |
Mar 12, 2007 | 35.61 | 36.09 | 35.49 | 35.97 | 615,960 | +0.19(+0.53%) |
Mar 09, 2007 | 36.13 | 36.24 | 35.50 | 35.78 | 948,312 | -0.20(-0.55%) |
Mar 08, 2007 | 36.28 | 36.33 | 35.87 | 35.98 | 940,716 | +0.04(+0.11%) |
Mar 07, 2007 | 36.25 | 36.25 | 35.74 | 35.94 | 1,341,565 | -0.35(-0.96%) |
Mar 06, 2007 | 35.31 | 36.30 | 35.25 | 36.28 | 1,863,833 | +1.13(+3.21%) |
Mar 05, 2007 | 35.19 | 35.80 | 34.98 | 35.16 | 1,295,858 | -0.67(-1.87%) |
Mar 02, 2007 | 36.37 | 36.51 | 35.75 | 35.83 | 1,458,046 | -0.73(-2.01%) |
Mar 01, 2007 | 35.94 | 36.83 | 35.35 | 36.56 | 2,314,571 | +0.29(+0.81%) |
Feb 28, 2007 | 35.77 | 36.32 | 35.73 | 36.27 | 2,494,480 | +0.50(+1.39%) |
Feb 27, 2007 | 36.77 | 36.81 | 35.61 | 35.77 | 1,434,497 | -1.18(-3.21%) |
Feb 26, 2007 | 37.35 | 37.37 | 36.75 | 36.96 | 640,322 | -0.20(-0.53%) |
Feb 23, 2007 | 37.11 | 37.26 | 36.98 | 37.15 | 598,614 | +0.03(+0.09%) |
Feb 22, 2007 | 37.24 | 37.36 | 36.85 | 37.12 | 834,743 | +0.02(+0.06%) |
Feb 21, 2007 | 37.56 | 37.42 | 37.02 | 37.10 | 1,293,579 | -0.48(-1.28%) |
Feb 20, 2007 | 37.60 | 37.71 | 37.34 | 37.58 | 1,388,031 | +0.02(+0.06%) |
Feb 16, 2007 | 37.12 | 37.62 | 37.03 | 37.56 | 2,360,020 | +0.43(+1.17%) |
Feb 15, 2007 | 36.91 | 37.32 | 36.69 | 37.12 | 1,446,778 | +0.20(+0.53%) |
Feb 14, 2007 | 35.86 | 37.12 | 35.82 | 36.92 | 3,193,172 | +1.21(+3.38%) |
Feb 13, 2007 | 35.78 | 35.86 | 35.53 | 35.72 | 1,041,263 | +0.06(+0.18%) |
Feb 12, 2007 | 35.94 | 36.08 | 35.48 | 35.65 | 1,925,834 | -0.21(-0.57%) |
Feb 09, 2007 | 35.56 | 36.13 | 35.53 | 35.86 | 2,103,000 | +0.30(+0.84%) |
Feb 08, 2007 | 35.58 | 35.77 | 35.38 | 35.56 | 1,581,618 | -0.14(-0.40%) |
Feb 07, 2007 | 34.59 | 36.17 | 34.04 | 35.70 | 3,011,557 | +1.56(+4.56%) |
Feb 06, 2007 | 34.16 | 34.19 | 33.74 | 34.14 | 812,459 | +0.06(+0.19%) |
Feb 05, 2007 | 33.88 | 34.09 | 33.75 | 34.08 | 1,343,210 | +0.09(+0.28%) |
Feb 02, 2007 | 33.61 | 34.08 | 33.50 | 33.99 | 1,259,648 | +0.39(+1.15%) |
Feb 01, 2007 | 33.59 | 33.72 | 33.50 | 33.60 | 853,608 | +0.02(+0.05%) |
Jan 31, 2007 | 33.25 | 33.65 | 33.13 | 33.58 | 856,520 | +0.28(+0.85%) |
Jan 30, 2007 | 33.12 | 33.46 | 32.92 | 33.30 | 2,125,917 | +0.36(+1.10%) |
Jan 29, 2007 | 33.17 | 33.17 | 32.84 | 32.94 | 1,495,523 | -0.24(-0.71%) |
Jan 26, 2007 | 33.17 | 33.25 | 33.02 | 33.17 | 1,117,844 | +0.00(+0.00%) |
Jan 25, 2007 | 33.53 | 33.62 | 33.09 | 33.17 | 1,653,913 | -0.45(-1.34%) |
Jan 24, 2007 | 32.90 | 33.63 | 32.87 | 33.62 | 1,447,158 | +0.81(+2.45%) |
Jan 23, 2007 | 32.76 | 32.83 | 32.64 | 32.82 | 1,023,012 | +0.03(+0.10%) |
Jan 22, 2007 | 32.78 | 32.86 | 32.60 | 32.79 | 824,740 | -0.07(-0.22%) |
Jan 19, 2007 | 32.80 | 32.89 | 32.69 | 32.86 | 721,046 | +0.07(+0.22%) |
Jan 18, 2007 | 32.96 | 32.98 | 32.64 | 32.79 | 813,599 | -0.03(-0.10%) |
Jan 17, 2007 | 32.62 | 32.82 | 32.53 | 32.82 | 1,308,519 | +0.19(+0.58%) |
Jan 16, 2007 | 32.52 | 32.67 | 32.43 | 32.63 | 1,002,375 | +0.02(+0.05%) |
Jan 12, 2007 | 32.67 | 32.77 | 32.49 | 32.61 | 710,158 | -0.10(-0.31%) |
Jan 11, 2007 | 32.64 | 32.76 | 32.54 | 32.71 | 1,089,230 | +0.08(+0.24%) |
Jan 10, 2007 | 32.26 | 32.66 | 32.04 | 32.64 | 952,617 | +0.27(+0.83%) |
Jan 09, 2007 | 32.16 | 32.41 | 32.06 | 32.37 | 905,518 | +0.24(+0.74%) |
Jan 08, 2007 | 31.81 | 32.19 | 31.70 | 32.13 | 953,377 | +0.27(+0.84%) |
Jan 05, 2007 | 31.95 | 32.03 | 31.59 | 31.86 | 1,272,435 | -0.11(-0.35%) |
Jan 04, 2007 | 31.99 | 32.07 | 31.80 | 31.97 | 1,213,055 | -0.10(-0.32%) |
Jan 03, 2007 | 31.68 | 32.25 | 31.68 | 32.07 | 1,743,933 | +0.41(+1.30%) |
Dec 29, 2006 | 31.62 | 31.68 | 31.56 | 31.66 | 716,742 | +0.05(+0.15%) |
Dec 28, 2006 | 31.74 | 31.74 | 31.55 | 31.62 | 1,123,288 | -0.15(-0.47%) |
Dec 27, 2006 | 32.01 | 32.14 | 31.72 | 31.77 | 718,261 | -0.08(-0.25%) |
Dec 26, 2006 | 31.75 | 31.85 | 31.55 | 31.85 | 613,048 | +0.06(+0.17%) |
Dec 22, 2006 | 32.07 | 32.12 | 31.62 | 31.79 | 599,500 | -0.36(-1.11%) |
Dec 21, 2006 | 31.93 | 32.15 | 31.84 | 32.15 | 1,046,182 | +0.19(+0.59%) |
Dec 20, 2006 | 31.95 | 32.11 | 31.86 | 31.96 | 307,536 | -0.06(-0.17%) |
Dec 19, 2006 | 31.67 | 32.13 | 31.61 | 32.01 | 1,131,264 | +0.21(+0.65%) |
Dec 18, 2006 | 32.19 | 32.30 | 31.69 | 31.81 | 717,881 | -0.46(-1.42%) |
Dec 15, 2006 | 32.33 | 32.43 | 32.11 | 32.26 | 1,454,121 | -0.05(-0.15%) |
Dec 14, 2006 | 32.29 | 32.75 | 32.26 | 32.31 | 750,926 | -0.10(-0.32%) |
Dec 13, 2006 | 32.30 | 32.58 | 32.24 | 32.41 | 1,428,673 | +0.09(+0.27%) |
Dec 12, 2006 | 32.94 | 33.07 | 32.22 | 32.33 | 1,708,988 | +0.28(+0.89%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.83 | 32.04 | 1,144,052 | +0.17(+0.55%) |
Dec 08, 2006 | 31.54 | 31.89 | 31.52 | 31.87 | 2,093,758 | +0.33(+1.05%) |
Dec 07, 2006 | 31.59 | 31.69 | 31.43 | 31.54 | 1,104,550 | +0.02(+0.05%) |
Dec 06, 2006 | 31.26 | 31.54 | 31.12 | 31.52 | 1,456,274 | +0.28(+0.88%) |
Dec 05, 2006 | 31.40 | 31.47 | 31.20 | 31.25 | 1,080,240 | -0.18(-0.58%) |
Dec 04, 2006 | 31.36 | 31.55 | 31.27 | 31.43 | 1,421,456 | +0.04(+0.13%) |
Dec 01, 2006 | 31.25 | 31.55 | 31.08 | 31.39 | 1,745,199 | -0.13(-0.40%) |
Nov 30, 2006 | 31.59 | 31.95 | 31.51 | 31.51 | 1,820,026 | -0.08(-0.25%) |
Nov 29, 2006 | 31.43 | 31.80 | 31.06 | 31.59 | 2,732,001 | +0.06(+0.20%) |
Nov 28, 2006 | 31.59 | 31.59 | 31.27 | 31.53 | 1,570,223 | -0.06(-0.20%) |
Nov 27, 2006 | 32.46 | 32.52 | 31.16 | 31.59 | 2,973,827 | -0.96(-2.96%) |
Nov 24, 2006 | 32.46 | 32.74 | 32.35 | 32.56 | 542,019 | -0.09(-0.27%) |
Nov 22, 2006 | 32.41 | 32.71 | 32.19 | 32.64 | 1,860,414 | +0.23(+0.71%) |
Nov 21, 2006 | 32.43 | 32.74 | 32.34 | 32.41 | 1,570,350 | -0.02(-0.05%) |
Nov 20, 2006 | 32.98 | 32.98 | 32.25 | 32.43 | 1,879,153 | -0.65(-1.96%) |
Nov 17, 2006 | 32.84 | 33.08 | 32.69 | 33.08 | 1,579,972 | +0.11(+0.34%) |
Nov 16, 2006 | 33.11 | 33.16 | 32.75 | 32.97 | 1,510,716 | -0.01(-0.02%) |
Nov 15, 2006 | 33.05 | 33.09 | 32.85 | 32.98 | 1,643,531 | -0.02(-0.07%) |
Nov 14, 2006 | 32.90 | 33.00 | 32.65 | 33.00 | 1,700,252 | +0.10(+0.31%) |
Nov 13, 2006 | 32.50 | 32.98 | 32.41 | 32.90 | 2,283,547 | +0.26(+0.80%) |
Nov 10, 2006 | 31.59 | 32.99 | 32.13 | 32.64 | 4,442,889 | -0.02(-0.07%) |
Nov 09, 2006 | 33.50 | 33.66 | 32.56 | 32.66 | 14,705,938 | -0.88(-2.61%) |
Nov 08, 2006 | 32.81 | 33.54 | 32.78 | 33.54 | 1,816,607 | +0.66(+2.02%) |
Nov 07, 2006 | 32.84 | 33.03 | 32.82 | 32.87 | 1,218,499 | +0.03(+0.10%) |
Nov 06, 2006 | 32.80 | 32.98 | 32.75 | 32.84 | 1,422,975 | -0.01(-0.02%) |
Nov 03, 2006 | 33.33 | 33.37 | 32.66 | 32.85 | 1,799,388 | +0.27(+0.82%) |
Nov 02, 2006 | 32.75 | 32.75 | 32.37 | 32.58 | 720,160 | -0.15(-0.46%) |
Nov 01, 2006 | 33.02 | 33.12 | 32.72 | 32.73 | 457,317 | -0.10(-0.31%) |
Oct 31, 2006 | 33.09 | 33.20 | 32.79 | 32.83 | 511,379 | -0.21(-0.65%) |
Oct 30, 2006 | 32.27 | 33.09 | 32.22 | 33.05 | 1,033,774 | +0.80(+2.47%) |
Oct 27, 2006 | 32.76 | 32.84 | 32.23 | 32.25 | 1,722,915 | -0.46(-1.40%) |
Oct 26, 2006 | 32.30 | 32.90 | 31.83 | 32.71 | 2,806,195 | +1.36(+4.33%) |
Oct 25, 2006 | 31.13 | 31.40 | 31.02 | 31.35 | 1,264,459 | +0.25(+0.81%) |
Oct 24, 2006 | 31.47 | 31.47 | 31.03 | 31.10 | 868,041 | -0.41(-1.30%) |
Oct 23, 2006 | 31.12 | 31.51 | 31.04 | 31.51 | 537,335 | +0.39(+1.24%) |
Oct 20, 2006 | 31.00 | 31.19 | 30.86 | 31.12 | 416,042 | +0.12(+0.38%) |
Oct 19, 2006 | 30.94 | 31.14 | 30.87 | 31.00 | 446,935 | +0.04(+0.13%) |
Oct 18, 2006 | 31.00 | 31.11 | 30.80 | 30.96 | 640,016 | -0.02(-0.08%) |
Oct 17, 2006 | 31.00 | 31.06 | 30.70 | 30.98 | 605,071 | -0.09(-0.31%) |
Oct 16, 2006 | 30.98 | 31.12 | 30.87 | 31.08 | 872,346 | +0.11(+0.36%) |
Oct 13, 2006 | 31.00 | 31.23 | 30.95 | 30.97 | 959,454 | -0.06(-0.18%) |
Oct 12, 2006 | 30.79 | 31.40 | 30.73 | 31.02 | 1,917,642 | +0.74(+2.45%) |
Oct 11, 2006 | 30.25 | 30.38 | 29.96 | 30.28 | 634,318 | -0.17(-0.54%) |
Oct 10, 2006 | 30.76 | 31.04 | 30.38 | 30.45 | 1,502,107 | -0.36(-1.15%) |
Oct 09, 2006 | 30.04 | 30.83 | 29.64 | 30.80 | 1,883,964 | +0.90(+3.01%) |
Oct 06, 2006 | 30.23 | 30.40 | 29.86 | 29.90 | 616,973 | -0.38(-1.25%) |
Oct 05, 2006 | 29.93 | 30.31 | 29.93 | 30.28 | 524,673 | +0.23(+0.76%) |
Oct 04, 2006 | 28.95 | 30.05 | 28.85 | 30.05 | 1,459,439 | +0.99(+3.40%) |
Oct 03, 2006 | 28.91 | 29.21 | 28.84 | 29.07 | 527,459 | +0.11(+0.38%) |
Oct 02, 2006 | 29.26 | 29.31 | 28.91 | 28.95 | 341,848 | -0.27(-0.92%) |
Sep 29, 2006 | 29.62 | 29.65 | 29.11 | 29.22 | 598,994 | -0.32(-1.10%) |
Sep 28, 2006 | 29.68 | 29.78 | 29.37 | 29.55 | 571,140 | -0.13(-0.45%) |
Sep 27, 2006 | 29.50 | 29.83 | 29.46 | 29.68 | 536,575 | +0.13(+0.45%) |
Sep 26, 2006 | 29.09 | 29.56 | 29.03 | 29.55 | 565,442 | +0.46(+1.57%) |
Sep 25, 2006 | 28.97 | 29.33 | 28.92 | 29.09 | 741,557 | +0.10(+0.35%) |
Sep 22, 2006 | 29.22 | 29.34 | 28.80 | 28.99 | 390,846 | -0.28(-0.94%) |
Sep 21, 2006 | 29.38 | 29.48 | 29.19 | 29.26 | 686,355 | -0.07(-0.24%) |
Sep 20, 2006 | 29.07 | 29.41 | 28.84 | 29.33 | 993,512 | +0.45(+1.56%) |
Sep 19, 2006 | 28.99 | 29.05 | 28.73 | 28.88 | 788,023 | +0.08(+0.27%) |
Sep 18, 2006 | 29.06 | 29.17 | 28.71 | 28.80 | 928,688 | -0.10(-0.36%) |
Sep 15, 2006 | 29.08 | 29.44 | 28.59 | 28.91 | 2,992,566 | -0.13(-0.46%) |
Sep 14, 2006 | 29.33 | 29.38 | 28.88 | 29.04 | 748,268 | -0.29(-1.00%) |
Sep 13, 2006 | 29.02 | 29.39 | 28.98 | 29.33 | 677,366 | +0.36(+1.23%) |
Sep 12, 2006 | 29.11 | 29.11 | 28.83 | 28.98 | 708,765 | -0.10(-0.35%) |
Sep 11, 2006 | 29.58 | 29.68 | 28.83 | 29.08 | 1,021,873 | -0.54(-1.81%) |
Sep 08, 2006 | 28.99 | 29.71 | 28.99 | 29.62 | 651,537 | +0.62(+2.12%) |
Sep 07, 2006 | 29.26 | 29.30 | 28.91 | 29.00 | 602,159 | -0.28(-0.97%) |
Sep 06, 2006 | 29.21 | 29.34 | 29.10 | 29.29 | 663,185 | +0.04(+0.14%) |
Sep 05, 2006 | 29.39 | 29.39 | 28.93 | 29.25 | 533,156 | -0.09(-0.30%) |
Sep 01, 2006 | 29.10 | 29.33 | 28.93 | 29.33 | 457,063 | +0.39(+1.36%) |
Aug 31, 2006 | 28.33 | 29.07 | 28.33 | 28.94 | 470,737 | +0.56(+1.98%) |
Aug 30, 2006 | 28.46 | 28.79 | 28.38 | 28.38 | 502,263 | -0.03(-0.11%) |
Aug 29, 2006 | 28.49 | 28.59 | 28.18 | 28.41 | 268,034 | +0.00(+0.00%) |
Aug 28, 2006 | 27.98 | 28.42 | 27.90 | 28.41 | 480,107 | +0.49(+1.75%) |
Aug 25, 2006 | 27.96 | 28.05 | 27.88 | 27.92 | 225,619 | -0.09(-0.34%) |
Aug 24, 2006 | 28.20 | 28.24 | 27.83 | 28.02 | 236,255 | -0.27(-0.95%) |
Aug 23, 2006 | 28.38 | 28.54 | 27.99 | 28.28 | 798,532 | -0.09(-0.33%) |
Aug 22, 2006 | 28.52 | 28.67 | 28.26 | 28.38 | 477,448 | -0.13(-0.47%) |
Aug 21, 2006 | 28.91 | 28.99 | 28.44 | 28.51 | 210,679 | -0.51(-1.74%) |
Aug 18, 2006 | 28.88 | 29.02 | 28.83 | 29.02 | 387,554 | +0.07(+0.25%) |
Aug 17, 2006 | 28.56 | 29.01 | 28.30 | 28.95 | 927,168 | +0.39(+1.36%) |
Aug 16, 2006 | 28.43 | 28.60 | 28.21 | 28.56 | 325,642 | +0.28(+0.98%) |
Aug 15, 2006 | 28.19 | 28.44 | 28.13 | 28.28 | 225,240 | +0.28(+1.02%) |
Aug 14, 2006 | 27.97 | 28.38 | 27.91 | 28.00 | 183,078 | +0.09(+0.34%) |
Aug 11, 2006 | 28.12 | 28.17 | 27.80 | 27.90 | 230,810 | -0.24(-0.84%) |
Aug 10, 2006 | 27.75 | 28.18 | 27.67 | 28.14 | 310,702 | +0.32(+1.16%) |
Aug 09, 2006 | 28.09 | 28.18 | 27.80 | 27.82 | 321,590 | -0.09(-0.31%) |
Aug 08, 2006 | 28.05 | 28.20 | 27.76 | 27.90 | 299,560 | -0.13(-0.45%) |
Aug 07, 2006 | 28.21 | 28.23 | 27.94 | 28.03 | 409,711 | -0.28(-0.98%) |
Aug 04, 2006 | 28.92 | 29.09 | 28.12 | 28.31 | 681,924 | -0.37(-1.29%) |
Aug 03, 2006 | 28.53 | 28.74 | 28.28 | 28.68 | 318,552 | +0.11(+0.39%) |
Aug 02, 2006 | 27.84 | 28.99 | 27.80 | 28.57 | 615,706 | +0.77(+2.76%) |
Aug 01, 2006 | 28.09 | 28.20 | 27.64 | 27.80 | 477,954 | -0.43(-1.51%) |
Jul 31, 2006 | 28.57 | 28.57 | 28.13 | 28.23 | 458,583 | -0.35(-1.22%) |
Jul 28, 2006 | 28.83 | 28.83 | 28.38 | 28.58 | 646,979 | +0.37(+1.32%) |
Jul 27, 2006 | 28.84 | 29.18 | 28.04 | 28.20 | 596,715 | -0.64(-2.22%) |
Jul 26, 2006 | 27.60 | 29.31 | 27.60 | 28.84 | 1,246,733 | +1.24(+4.49%) |
Jul 25, 2006 | 27.56 | 27.75 | 27.26 | 27.60 | 919,952 | -0.02(-0.09%) |
Jul 24, 2006 | 27.29 | 27.68 | 27.19 | 27.63 | 821,828 | +0.34(+1.24%) |
Jul 21, 2006 | 27.56 | 27.75 | 27.07 | 27.29 | 701,042 | -0.36(-1.29%) |
Jul 20, 2006 | 27.96 | 28.20 | 27.57 | 27.64 | 548,096 | -0.28(-1.02%) |
Jul 19, 2006 | 27.32 | 27.93 | 27.26 | 27.93 | 675,087 | +0.60(+2.20%) |
Jul 18, 2006 | 27.15 | 27.37 | 27.01 | 27.33 | 863,103 | +0.20(+0.73%) |
Jul 17, 2006 | 26.62 | 27.25 | 26.62 | 27.13 | 796,126 | +0.48(+1.81%) |
Jul 14, 2006 | 26.89 | 26.89 | 26.46 | 26.65 | 322,856 | -0.21(-0.76%) |
Jul 13, 2006 | 27.25 | 27.29 | 26.68 | 26.85 | 670,149 | -0.43(-1.59%) |
Jul 12, 2006 | 27.64 | 28.02 | 27.08 | 27.29 | 906,404 | -0.45(-1.62%) |
Jul 11, 2006 | 27.45 | 27.80 | 27.30 | 27.74 | 548,729 | +0.34(+1.24%) |
Jul 10, 2006 | 27.84 | 28.00 | 27.29 | 27.40 | 1,140,634 | -0.44(-1.59%) |
Jul 07, 2006 | 27.86 | 28.09 | 27.73 | 27.84 | 663,945 | -0.07(-0.25%) |
Jul 06, 2006 | 27.85 | 28.03 | 27.62 | 27.91 | 694,078 | +0.16(+0.57%) |
Jul 05, 2006 | 28.28 | 28.35 | 27.59 | 27.75 | 1,283,197 | -0.51(-1.82%) |
Jul 03, 2006 | 27.94 | 28.36 | 27.86 | 28.27 | 1,006,553 | +0.31(+1.10%) |
Jun 30, 2006 | 28.58 | 28.59 | 27.92 | 27.96 | 4,875,897 | -0.63(-2.21%) |
Jun 29, 2006 | 27.86 | 28.63 | 27.68 | 28.59 | 1,295,478 | +0.81(+2.90%) |
Jun 28, 2006 | 27.98 | 28.27 | 27.66 | 27.79 | 648,499 | -0.23(-0.82%) |
Jun 27, 2006 | 28.50 | 28.54 | 27.96 | 28.02 | 876,777 | -0.51(-1.80%) |
Jun 26, 2006 | 28.37 | 28.82 | 28.30 | 28.53 | 1,087,837 | +0.13(+0.47%) |
Jun 23, 2006 | 27.98 | 28.48 | 27.76 | 28.39 | 704,460 | +0.32(+1.15%) |
Jun 22, 2006 | 28.40 | 28.85 | 27.83 | 28.07 | 602,412 | -0.33(-1.17%) |
Jun 21, 2006 | 28.09 | 28.51 | 28.04 | 28.40 | 485,171 | +0.26(+0.93%) |
Jun 20, 2006 | 28.75 | 28.79 | 28.09 | 28.14 | 740,798 | -0.65(-2.25%) |
Jun 19, 2006 | 29.45 | 29.49 | 28.59 | 28.79 | 1,087,837 | -0.71(-2.41%) |
Jun 16, 2006 | 29.34 | 29.83 | 29.07 | 29.50 | 869,434 | +0.61(+2.10%) |
Jun 15, 2006 | 28.04 | 29.00 | 27.98 | 28.89 | 616,973 | +1.07(+3.83%) |
Jun 14, 2006 | 27.76 | 28.05 | 27.50 | 27.83 | 687,495 | +0.06(+0.23%) |
Jun 13, 2006 | 27.99 | 28.17 | 27.50 | 27.76 | 719,907 | -0.27(-0.96%) |
Jun 12, 2006 | 28.78 | 28.83 | 27.97 | 28.03 | 522,774 | -0.80(-2.77%) |
Jun 09, 2006 | 28.91 | 29.02 | 28.57 | 28.83 | 539,107 | -0.09(-0.30%) |
Jun 08, 2006 | 28.73 | 28.92 | 28.22 | 28.92 | 799,292 | +0.02(+0.05%) |
Jun 07, 2006 | 29.15 | 29.30 | 28.89 | 28.90 | 717,501 | -0.21(-0.73%) |
Jun 06, 2006 | 29.31 | 29.36 | 28.66 | 29.11 | 570,633 | -0.12(-0.41%) |
Jun 05, 2006 | 29.74 | 29.80 | 29.14 | 29.23 | 352,863 | -0.54(-1.83%) |
Jun 02, 2006 | 29.78 | 29.88 | 29.37 | 29.78 | 648,625 | +0.36(+1.24%) |
Jun 01, 2006 | 29.02 | 29.58 | 28.99 | 29.41 | 626,342 | +0.39(+1.36%) |
May 31, 2006 | 28.67 | 29.18 | 28.61 | 29.02 | 607,857 | +0.48(+1.69%) |
May 30, 2006 | 29.43 | 29.52 | 28.43 | 28.54 | 885,260 | -1.05(-3.55%) |
May 26, 2006 | 29.23 | 29.64 | 29.20 | 29.59 | 630,140 | +0.37(+1.27%) |
May 25, 2006 | 29.11 | 29.30 | 28.89 | 29.22 | 935,271 | +0.17(+0.60%) |
May 24, 2006 | 28.89 | 29.18 | 28.52 | 29.04 | 634,318 | +0.09(+0.33%) |
May 23, 2006 | 28.91 | 28.98 | 28.51 | 28.95 | 1,394,741 | +0.14(+0.49%) |
May 22, 2006 | 29.24 | 29.31 | 28.62 | 28.80 | 1,397,273 | -0.53(-1.80%) |
May 19, 2006 | 29.44 | 29.59 | 29.01 | 29.33 | 762,448 | +0.04(+0.13%) |
May 18, 2006 | 29.54 | 29.78 | 29.22 | 29.29 | 1,467,289 | -0.21(-0.70%) |
May 17, 2006 | 29.66 | 29.74 | 29.38 | 29.50 | 1,304,721 | -0.24(-0.80%) |
May 16, 2006 | 29.39 | 29.80 | 29.35 | 29.74 | 1,719,750 | +0.27(+0.91%) |
May 15, 2006 | 29.34 | 29.69 | 29.09 | 29.47 | 1,399,932 | +0.11(+0.38%) |
May 12, 2006 | 29.44 | 29.57 | 29.30 | 29.36 | 535,182 | -0.10(-0.35%) |
May 11, 2006 | 29.59 | 29.62 | 29.34 | 29.46 | 1,060,236 | -0.13(-0.45%) |
May 10, 2006 | 29.52 | 29.80 | 29.02 | 29.59 | 1,549,839 | -0.01(-0.03%) |
May 09, 2006 | 30.23 | 30.30 | 29.48 | 29.60 | 954,136 | -0.70(-2.29%) |
May 08, 2006 | 30.33 | 30.51 | 30.16 | 30.30 | 574,558 | -0.35(-1.13%) |
May 05, 2006 | 30.46 | 30.78 | 30.38 | 30.65 | 885,134 | +0.24(+0.78%) |
May 04, 2006 | 30.49 | 30.61 | 30.38 | 30.41 | 625,835 | -0.08(-0.26%) |
May 03, 2006 | 30.22 | 30.61 | 30.21 | 30.49 | 703,321 | +0.27(+0.89%) |
May 02, 2006 | 29.97 | 30.22 | 29.86 | 30.22 | 732,568 | +0.24(+0.82%) |