Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.36 | 28.45 | 27.68 | 27.77 | 2,831,753 | -0.59(-2.07%) |
Apr 27, 2007 | 28.20 | 28.46 | 28.14 | 28.36 | 2,275,494 | +0.04(+0.14%) |
Apr 26, 2007 | 28.10 | 28.45 | 28.02 | 28.32 | 2,207,563 | +0.15(+0.55%) |
Apr 25, 2007 | 27.62 | 28.34 | 27.58 | 28.16 | 2,644,479 | +0.76(+2.78%) |
Apr 24, 2007 | 27.64 | 27.67 | 27.10 | 27.40 | 1,892,278 | +0.01(+0.05%) |
Apr 23, 2007 | 27.46 | 27.60 | 27.32 | 27.39 | 1,540,797 | -0.01(-0.02%) |
Apr 20, 2007 | 27.62 | 28.02 | 27.40 | 27.40 | 2,410,069 | -0.17(-0.61%) |
Apr 19, 2007 | 27.99 | 28.00 | 27.46 | 27.56 | 2,454,827 | -0.63(-2.25%) |
Apr 18, 2007 | 27.86 | 28.36 | 27.82 | 28.20 | 2,087,180 | +0.21(+0.74%) |
Apr 17, 2007 | 28.17 | 28.17 | 27.80 | 27.99 | 1,226,440 | +0.02(+0.07%) |
Apr 16, 2007 | 27.74 | 28.02 | 27.69 | 27.97 | 1,681,075 | +0.46(+1.68%) |
Apr 13, 2007 | 27.66 | 27.81 | 27.28 | 27.51 | 2,124,304 | -0.17(-0.63%) |
Apr 12, 2007 | 27.48 | 27.92 | 27.30 | 27.68 | 2,016,674 | +0.21(+0.75%) |
Apr 11, 2007 | 28.06 | 28.06 | 27.36 | 27.48 | 3,636,660 | -0.63(-2.23%) |
Apr 10, 2007 | 28.55 | 28.59 | 28.04 | 28.10 | 1,926,708 | -0.28(-0.99%) |
Apr 09, 2007 | 28.43 | 28.65 | 28.27 | 28.38 | 1,089,471 | -0.03(-0.12%) |
Apr 05, 2007 | 28.50 | 28.52 | 28.26 | 28.42 | 761,941 | -0.11(-0.37%) |
Apr 04, 2007 | 28.61 | 28.77 | 28.50 | 28.52 | 1,548,252 | +0.03(+0.12%) |
Apr 03, 2007 | 28.28 | 28.63 | 28.18 | 28.49 | 1,675,315 | +0.35(+1.26%) |
Apr 02, 2007 | 28.31 | 28.38 | 28.06 | 28.14 | 1,270,900 | -0.03(-0.10%) |
Mar 30, 2007 | 28.16 | 28.38 | 28.08 | 28.16 | 2,087,778 | -0.06(-0.21%) |
Mar 29, 2007 | 28.40 | 28.63 | 28.14 | 28.22 | 2,306,313 | +0.24(+0.86%) |
Mar 28, 2007 | 28.46 | 28.46 | 27.87 | 27.98 | 2,008,890 | -0.54(-1.90%) |
Mar 27, 2007 | 28.61 | 28.74 | 28.48 | 28.52 | 1,256,230 | -0.22(-0.77%) |
Mar 26, 2007 | 28.99 | 28.99 | 28.51 | 28.75 | 1,868,776 | -0.39(-1.35%) |
Mar 23, 2007 | 28.84 | 29.30 | 28.77 | 29.14 | 2,009,039 | +0.08(+0.28%) |
Mar 22, 2007 | 28.93 | 29.29 | 28.54 | 29.06 | 2,332,827 | -0.01(-0.05%) |
Mar 21, 2007 | 27.92 | 29.14 | 27.92 | 29.07 | 2,654,070 | +1.26(+4.54%) |
Mar 20, 2007 | 27.98 | 28.07 | 27.65 | 27.81 | 2,010,686 | -0.36(-1.28%) |
Mar 19, 2007 | 28.06 | 28.17 | 27.88 | 28.17 | 1,563,850 | +0.26(+0.93%) |
Mar 16, 2007 | 27.52 | 27.96 | 27.49 | 27.91 | 2,534,764 | +0.66(+2.43%) |
Mar 15, 2007 | 27.04 | 27.61 | 27.02 | 27.25 | 2,097,508 | +0.10(+0.37%) |
Mar 14, 2007 | 27.24 | 27.36 | 26.77 | 27.15 | 3,462,189 | -0.27(-0.97%) |
Mar 13, 2007 | 27.98 | 27.83 | 27.36 | 27.42 | 3,002,257 | -0.56(-2.01%) |
Mar 12, 2007 | 27.44 | 28.05 | 27.22 | 27.98 | 3,079,499 | +0.74(+2.72%) |
Mar 09, 2007 | 27.36 | 27.36 | 27.01 | 27.24 | 1,103,392 | +0.11(+0.39%) |
Mar 08, 2007 | 26.85 | 27.38 | 26.85 | 27.13 | 1,485,710 | +0.51(+1.93%) |
Mar 07, 2007 | 26.91 | 26.94 | 26.54 | 26.61 | 1,538,851 | -0.29(-1.09%) |
Mar 06, 2007 | 26.09 | 26.99 | 26.07 | 26.91 | 2,811,248 | +0.88(+3.36%) |
Mar 05, 2007 | 26.32 | 26.39 | 26.03 | 26.03 | 1,813,689 | -0.65(-2.45%) |
Mar 02, 2007 | 26.57 | 27.12 | 26.50 | 26.69 | 3,049,710 | +0.13(+0.50%) |
Mar 01, 2007 | 26.72 | 26.73 | 26.14 | 26.55 | 3,360,915 | -0.52(-1.92%) |
Feb 28, 2007 | 27.10 | 27.20 | 26.62 | 27.08 | 2,851,965 | -0.03(-0.10%) |
Feb 27, 2007 | 27.26 | 27.58 | 26.72 | 27.10 | 2,571,139 | -0.65(-2.36%) |
Feb 26, 2007 | 27.62 | 27.96 | 27.62 | 27.76 | 3,123,523 | +0.24(+0.87%) |
Feb 23, 2007 | 27.43 | 27.55 | 27.33 | 27.52 | 1,963,832 | +0.13(+0.46%) |
Feb 22, 2007 | 27.26 | 27.54 | 27.19 | 27.39 | 1,374,338 | +0.18(+0.66%) |
Feb 21, 2007 | 27.21 | 27.28 | 27.14 | 27.21 | 856,248 | -0.03(-0.10%) |
Feb 20, 2007 | 27.16 | 27.32 | 27.10 | 27.24 | 1,252,487 | +0.17(+0.64%) |
Feb 16, 2007 | 27.18 | 27.18 | 26.80 | 27.06 | 1,739,291 | -0.09(-0.34%) |
Feb 15, 2007 | 27.59 | 27.65 | 27.08 | 27.16 | 1,726,867 | -0.43(-1.57%) |
Feb 14, 2007 | 27.42 | 27.59 | 27.22 | 27.59 | 1,509,901 | +0.13(+0.49%) |
Feb 13, 2007 | 27.30 | 27.60 | 27.30 | 27.46 | 1,540,981 | +0.23(+0.86%) |
Feb 12, 2007 | 27.57 | 27.69 | 27.19 | 27.22 | 1,219,517 | -0.18(-0.66%) |
Feb 09, 2007 | 27.90 | 28.06 | 27.29 | 27.40 | 1,266,708 | -0.45(-1.63%) |
Feb 08, 2007 | 27.90 | 28.02 | 27.80 | 27.86 | 1,513,703 | +0.07(+0.26%) |
Feb 07, 2007 | 28.14 | 28.28 | 27.59 | 27.78 | 3,132,192 | -0.15(-0.55%) |
Feb 06, 2007 | 29.05 | 29.06 | 27.86 | 27.94 | 5,181,350 | -1.13(-3.88%) |
Feb 05, 2007 | 30.00 | 30.13 | 28.79 | 29.07 | 7,333,796 | -1.56(-5.08%) |
Feb 02, 2007 | 30.52 | 30.97 | 30.51 | 30.62 | 2,404,381 | +0.30(+0.99%) |
Feb 01, 2007 | 30.35 | 30.45 | 30.07 | 30.32 | 1,906,499 | +0.31(+1.02%) |
Jan 31, 2007 | 29.96 | 30.11 | 29.82 | 30.01 | 3,192,518 | -0.35(-1.14%) |
Jan 30, 2007 | 29.99 | 30.44 | 29.97 | 30.36 | 2,911,992 | +0.37(+1.22%) |
Jan 29, 2007 | 30.03 | 30.06 | 29.89 | 29.99 | 1,403,678 | +0.21(+0.72%) |
Jan 26, 2007 | 29.71 | 29.89 | 29.61 | 29.78 | 1,388,409 | +0.29(+0.97%) |
Jan 25, 2007 | 29.69 | 29.74 | 29.33 | 29.49 | 1,568,940 | -0.19(-0.63%) |
Jan 24, 2007 | 29.63 | 29.85 | 29.39 | 29.68 | 1,477,926 | +0.19(+0.63%) |
Jan 23, 2007 | 29.73 | 29.85 | 29.37 | 29.49 | 1,532,115 | -0.23(-0.79%) |
Jan 22, 2007 | 29.71 | 29.77 | 29.52 | 29.73 | 1,398,738 | +0.09(+0.29%) |
Jan 19, 2007 | 29.85 | 29.88 | 29.53 | 29.64 | 1,721,627 | -0.05(-0.18%) |
Jan 18, 2007 | 29.83 | 30.02 | 29.57 | 29.69 | 1,482,417 | +0.10(+0.34%) |
Jan 17, 2007 | 29.85 | 30.05 | 29.50 | 29.59 | 1,848,418 | -0.12(-0.40%) |
Jan 16, 2007 | 29.89 | 30.05 | 29.64 | 29.71 | 1,348,141 | -0.18(-0.60%) |
Jan 12, 2007 | 29.93 | 30.07 | 29.63 | 29.89 | 1,368,350 | -0.05(-0.18%) |
Jan 11, 2007 | 29.77 | 29.96 | 29.67 | 29.95 | 2,374,292 | +0.29(+0.97%) |
Jan 10, 2007 | 29.90 | 29.98 | 29.59 | 29.66 | 2,061,432 | -0.39(-1.29%) |
Jan 09, 2007 | 29.54 | 30.06 | 29.46 | 30.05 | 3,923,173 | +0.79(+2.72%) |
Jan 08, 2007 | 29.23 | 29.38 | 29.03 | 29.25 | 2,321,151 | +0.28(+0.97%) |
Jan 05, 2007 | 29.23 | 29.23 | 28.56 | 28.97 | 1,668,636 | -0.29(-0.98%) |
Jan 04, 2007 | 29.05 | 29.30 | 28.84 | 29.26 | 2,176,397 | +0.21(+0.74%) |
Jan 03, 2007 | 27.99 | 29.05 | 27.92 | 29.05 | 3,413,017 | +1.40(+5.08%) |
Dec 29, 2006 | 27.81 | 27.95 | 27.64 | 27.64 | 712,242 | -0.28(-1.00%) |
Dec 28, 2006 | 27.81 | 28.03 | 27.78 | 27.92 | 1,180,784 | -0.05(-0.19%) |
Dec 27, 2006 | 27.89 | 27.99 | 27.72 | 27.98 | 1,385,415 | +0.42(+1.53%) |
Dec 26, 2006 | 27.51 | 27.59 | 27.32 | 27.56 | 623,624 | +0.06(+0.22%) |
Dec 22, 2006 | 27.50 | 27.72 | 27.38 | 27.50 | 1,962,036 | +0.06(+0.22%) |
Dec 21, 2006 | 26.62 | 27.57 | 26.31 | 27.44 | 4,261,032 | +0.71(+2.68%) |
Dec 20, 2006 | 26.69 | 27.02 | 26.65 | 26.72 | 1,117,314 | +0.03(+0.13%) |
Dec 19, 2006 | 27.09 | 27.14 | 26.61 | 26.69 | 1,425,533 | -0.39(-1.46%) |
Dec 18, 2006 | 26.91 | 27.24 | 26.87 | 27.08 | 1,506,817 | +0.23(+0.85%) |
Dec 15, 2006 | 27.02 | 27.28 | 26.77 | 26.85 | 1,844,526 | +0.02(+0.07%) |
Dec 14, 2006 | 26.92 | 27.12 | 26.71 | 26.83 | 1,709,352 | -0.11(-0.40%) |
Dec 13, 2006 | 26.98 | 27.08 | 26.77 | 26.94 | 908,491 | +0.00(+0.00%) |
Dec 12, 2006 | 27.04 | 27.41 | 26.89 | 26.94 | 1,341,705 | -0.09(-0.35%) |
Dec 11, 2006 | 27.41 | 27.44 | 26.89 | 27.04 | 2,313,966 | -0.37(-1.36%) |
Dec 08, 2006 | 27.60 | 27.68 | 27.41 | 27.41 | 868,972 | -0.14(-0.51%) |
Dec 07, 2006 | 27.72 | 27.78 | 27.36 | 27.55 | 1,374,937 | -0.14(-0.51%) |
Dec 06, 2006 | 27.88 | 27.96 | 27.64 | 27.69 | 1,223,896 | -0.08(-0.29%) |
Dec 05, 2006 | 27.74 | 27.87 | 27.59 | 27.77 | 878,702 | +0.09(+0.34%) |
Dec 04, 2006 | 27.74 | 27.94 | 27.62 | 27.68 | 2,066,821 | -0.08(-0.29%) |
Dec 01, 2006 | 27.97 | 28.46 | 27.56 | 27.76 | 2,166,517 | -0.60(-2.12%) |
Nov 30, 2006 | 28.23 | 28.53 | 28.09 | 28.36 | 1,526,277 | +0.13(+0.47%) |
Nov 29, 2006 | 28.63 | 28.75 | 28.16 | 28.22 | 1,640,493 | -0.26(-0.91%) |
Nov 28, 2006 | 28.46 | 28.69 | 28.29 | 28.48 | 1,494,841 | -0.24(-0.84%) |
Nov 27, 2006 | 29.13 | 29.15 | 28.48 | 28.73 | 2,863,192 | -0.38(-1.31%) |
Nov 24, 2006 | 29.19 | 29.19 | 28.93 | 29.11 | 455,518 | -0.23(-0.80%) |
Nov 22, 2006 | 29.09 | 29.37 | 29.09 | 29.34 | 1,048,005 | +0.29(+0.99%) |
Nov 21, 2006 | 29.00 | 29.07 | 28.88 | 29.05 | 962,680 | +0.01(+0.05%) |
Nov 20, 2006 | 29.21 | 29.26 | 28.98 | 29.04 | 1,470,142 | -0.09(-0.30%) |
Nov 17, 2006 | 28.76 | 29.32 | 28.76 | 29.13 | 1,841,981 | +0.24(+0.83%) |
Nov 16, 2006 | 28.73 | 28.93 | 28.67 | 28.89 | 1,051,748 | +0.11(+0.37%) |
Nov 15, 2006 | 28.86 | 29.04 | 28.65 | 28.78 | 2,254,986 | -0.15(-0.53%) |
Nov 14, 2006 | 28.20 | 28.93 | 28.20 | 28.93 | 2,563,655 | +0.53(+1.86%) |
Nov 13, 2006 | 27.85 | 28.52 | 27.80 | 28.40 | 3,206,140 | +0.51(+1.82%) |
Nov 10, 2006 | 27.54 | 27.92 | 27.24 | 27.90 | 3,274,850 | +0.47(+1.73%) |
Nov 09, 2006 | 27.72 | 27.76 | 27.21 | 27.42 | 1,919,672 | -0.14(-0.51%) |
Nov 08, 2006 | 27.33 | 27.80 | 27.29 | 27.56 | 1,481,219 | +0.22(+0.81%) |
Nov 07, 2006 | 27.37 | 27.57 | 27.21 | 27.34 | 1,454,574 | -0.11(-0.41%) |
Nov 06, 2006 | 27.39 | 27.68 | 27.32 | 27.46 | 859,541 | +0.07(+0.24%) |
Nov 03, 2006 | 27.72 | 27.76 | 27.15 | 27.39 | 1,520,289 | -0.23(-0.82%) |
Nov 02, 2006 | 27.22 | 27.81 | 27.06 | 27.62 | 3,273,353 | +0.29(+1.05%) |
Nov 01, 2006 | 27.36 | 27.45 | 27.14 | 27.33 | 2,063,528 | +0.27(+1.01%) |
Oct 31, 2006 | 27.32 | 27.55 | 26.74 | 27.06 | 3,897,127 | -0.03(-0.12%) |
Oct 30, 2006 | 27.02 | 27.32 | 26.97 | 27.09 | 2,378,633 | +0.12(+0.45%) |
Oct 27, 2006 | 26.84 | 27.40 | 26.67 | 26.97 | 2,607,964 | -0.11(-0.42%) |
Oct 26, 2006 | 27.02 | 27.38 | 26.73 | 27.08 | 3,253,444 | +0.03(+0.12%) |
Oct 25, 2006 | 27.50 | 27.52 | 26.84 | 27.05 | 2,069,815 | -0.45(-1.63%) |
Oct 24, 2006 | 27.59 | 27.62 | 27.41 | 27.50 | 1,027,947 | -0.09(-0.34%) |
Oct 23, 2006 | 27.35 | 27.72 | 27.30 | 27.59 | 1,186,173 | +0.30(+1.10%) |
Oct 20, 2006 | 27.28 | 27.34 | 26.99 | 27.29 | 1,118,511 | -0.01(-0.02%) |
Oct 19, 2006 | 27.53 | 27.53 | 27.28 | 27.30 | 690,836 | -0.23(-0.85%) |
Oct 18, 2006 | 27.43 | 27.84 | 27.31 | 27.53 | 2,875,766 | +0.10(+0.37%) |
Oct 17, 2006 | 27.04 | 27.43 | 26.75 | 27.43 | 3,038,184 | +0.05(+0.20%) |
Oct 16, 2006 | 26.83 | 27.40 | 26.79 | 27.38 | 2,101,850 | +0.55(+2.04%) |
Oct 13, 2006 | 26.30 | 26.85 | 26.24 | 26.83 | 2,169,960 | +0.31(+1.16%) |
Oct 12, 2006 | 26.18 | 26.68 | 26.17 | 26.52 | 1,148,151 | +0.37(+1.43%) |
Oct 11, 2006 | 26.17 | 26.24 | 25.70 | 26.15 | 1,859,944 | -0.21(-0.79%) |
Oct 10, 2006 | 26.07 | 26.45 | 25.92 | 26.35 | 1,459,514 | -0.13(-0.50%) |
Oct 09, 2006 | 26.37 | 26.68 | 26.25 | 26.49 | 947,711 | +0.00(+0.00%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.49 | 1,644,685 | -0.23(-0.87%) |
Oct 05, 2006 | 26.08 | 26.81 | 25.79 | 26.72 | 2,344,803 | +0.41(+1.57%) |
Oct 04, 2006 | 26.07 | 26.37 | 26.04 | 26.31 | 1,960,389 | +0.27(+1.05%) |
Oct 03, 2006 | 25.55 | 26.32 | 25.43 | 26.03 | 1,372,392 | +0.35(+1.38%) |
Oct 02, 2006 | 26.05 | 26.19 | 25.49 | 25.68 | 1,563,700 | -0.25(-0.95%) |
Sep 29, 2006 | 26.19 | 26.24 | 25.93 | 25.93 | 1,430,922 | -0.12(-0.46%) |
Sep 28, 2006 | 25.95 | 26.15 | 25.82 | 26.05 | 1,627,171 | +0.36(+1.40%) |
Sep 27, 2006 | 25.92 | 26.09 | 25.46 | 25.69 | 1,525,379 | -0.30(-1.16%) |
Sep 26, 2006 | 25.89 | 26.04 | 25.60 | 25.99 | 1,583,011 | -0.03(-0.10%) |
Sep 25, 2006 | 25.73 | 26.06 | 25.06 | 26.01 | 2,573,684 | +0.29(+1.14%) |
Sep 22, 2006 | 25.42 | 25.81 | 25.39 | 25.72 | 2,179,990 | +0.01(+0.05%) |
Sep 21, 2006 | 25.30 | 26.20 | 25.21 | 25.71 | 5,024,470 | +0.89(+3.58%) |
Sep 20, 2006 | 25.06 | 25.33 | 24.74 | 24.82 | 1,901,859 | +0.01(+0.03%) |
Sep 19, 2006 | 24.56 | 24.83 | 24.55 | 24.81 | 1,815,186 | +0.17(+0.68%) |
Sep 18, 2006 | 24.96 | 25.08 | 24.62 | 24.64 | 2,393,303 | -0.53(-2.10%) |
Sep 15, 2006 | 25.24 | 25.27 | 25.08 | 25.17 | 2,721,133 | -0.07(-0.26%) |
Sep 14, 2006 | 25.32 | 25.39 | 24.88 | 25.24 | 3,278,742 | -0.15(-0.58%) |
Sep 13, 2006 | 25.05 | 25.39 | 24.74 | 25.39 | 2,891,484 | +0.18(+0.72%) |
Sep 12, 2006 | 24.23 | 25.25 | 24.19 | 25.20 | 3,933,502 | +1.10(+4.54%) |
Sep 11, 2006 | 24.58 | 24.72 | 24.00 | 24.11 | 3,482,774 | -0.16(-0.66%) |
Sep 08, 2006 | 24.08 | 24.40 | 23.94 | 24.27 | 1,682,707 | +0.25(+1.03%) |
Sep 07, 2006 | 24.23 | 24.25 | 23.90 | 24.02 | 1,797,372 | -0.36(-1.48%) |
Sep 06, 2006 | 24.49 | 24.62 | 24.30 | 24.38 | 1,763,093 | -0.33(-1.35%) |
Sep 05, 2006 | 24.76 | 24.96 | 24.59 | 24.72 | 2,465,755 | +0.02(+0.08%) |
Sep 01, 2006 | 24.37 | 25.00 | 24.29 | 24.70 | 4,657,122 | +0.33(+1.34%) |
Aug 31, 2006 | 23.45 | 24.38 | 23.09 | 24.37 | 8,189,895 | +1.78(+7.87%) |
Aug 30, 2006 | 22.52 | 22.95 | 22.49 | 22.59 | 2,586,558 | +0.15(+0.68%) |
Aug 29, 2006 | 22.39 | 22.77 | 22.30 | 22.44 | 3,038,334 | +0.22(+0.99%) |
Aug 28, 2006 | 21.83 | 22.37 | 21.83 | 22.22 | 1,103,542 | +0.44(+2.02%) |
Aug 25, 2006 | 21.98 | 21.98 | 21.69 | 21.78 | 1,135,576 | -0.03(-0.15%) |
Aug 24, 2006 | 22.51 | 22.51 | 21.74 | 21.81 | 2,131,788 | -0.65(-2.91%) |
Aug 23, 2006 | 22.50 | 22.67 | 22.32 | 22.47 | 918,221 | -0.16(-0.71%) |
Aug 22, 2006 | 22.61 | 22.74 | 22.39 | 22.63 | 2,217,114 | -0.04(-0.18%) |
Aug 21, 2006 | 22.83 | 22.89 | 22.57 | 22.67 | 1,165,814 | -0.26(-1.14%) |
Aug 18, 2006 | 22.65 | 22.95 | 22.39 | 22.93 | 1,680,462 | +0.31(+1.39%) |
Aug 17, 2006 | 22.71 | 23.18 | 22.51 | 22.61 | 4,315,521 | +0.17(+0.77%) |
Aug 16, 2006 | 21.80 | 22.50 | 21.78 | 22.44 | 2,982,199 | +0.64(+2.94%) |
Aug 15, 2006 | 22.11 | 22.23 | 21.72 | 21.80 | 2,374,891 | -0.11(-0.52%) |
Aug 14, 2006 | 22.18 | 22.25 | 21.76 | 21.91 | 2,554,523 | -0.48(-2.15%) |
Aug 11, 2006 | 22.45 | 22.83 | 22.30 | 22.39 | 2,190,618 | -0.24(-1.06%) |
Aug 10, 2006 | 22.38 | 22.81 | 22.24 | 22.63 | 3,206,290 | +0.01(+0.03%) |
Aug 09, 2006 | 23.13 | 23.21 | 22.46 | 22.63 | 2,408,871 | -0.46(-2.00%) |
Aug 08, 2006 | 23.18 | 23.40 | 23.07 | 23.09 | 1,172,251 | -0.09(-0.40%) |
Aug 07, 2006 | 23.27 | 23.31 | 23.05 | 23.18 | 1,471,190 | -0.09(-0.37%) |
Aug 04, 2006 | 22.91 | 23.33 | 22.87 | 23.27 | 1,881,500 | +0.59(+2.62%) |
Aug 03, 2006 | 23.05 | 23.05 | 22.53 | 22.67 | 3,521,246 | -0.51(-2.19%) |
Aug 02, 2006 | 22.62 | 23.26 | 22.61 | 23.18 | 2,225,347 | +0.72(+3.21%) |
Aug 01, 2006 | 22.65 | 22.65 | 22.23 | 22.46 | 3,202,248 | -0.19(-0.83%) |
Jul 31, 2006 | 23.09 | 23.09 | 22.63 | 22.65 | 2,560,811 | -0.45(-1.94%) |
Jul 28, 2006 | 23.41 | 23.43 | 22.88 | 23.09 | 2,651,525 | -0.13(-0.55%) |
Jul 27, 2006 | 23.65 | 23.66 | 22.88 | 23.22 | 6,939,203 | -0.86(-3.58%) |
Jul 26, 2006 | 24.12 | 24.16 | 23.65 | 24.08 | 2,198,252 | -0.03(-0.14%) |
Jul 25, 2006 | 23.43 | 24.19 | 23.43 | 24.12 | 2,290,314 | +0.77(+3.29%) |
Jul 24, 2006 | 23.19 | 23.46 | 23.12 | 23.35 | 1,888,686 | +0.37(+1.60%) |
Jul 21, 2006 | 23.33 | 23.37 | 22.88 | 22.98 | 2,012,632 | -0.16(-0.69%) |
Jul 20, 2006 | 23.96 | 23.98 | 23.13 | 23.14 | 2,107,837 | -0.77(-3.24%) |
Jul 19, 2006 | 23.00 | 24.18 | 22.93 | 23.92 | 4,301,300 | +0.90(+3.89%) |
Jul 18, 2006 | 23.38 | 23.55 | 22.89 | 23.02 | 3,776,923 | -0.51(-2.16%) |
Jul 17, 2006 | 23.35 | 23.66 | 23.35 | 23.53 | 2,134,333 | -0.38(-1.59%) |
Jul 14, 2006 | 23.86 | 23.91 | 23.55 | 23.91 | 1,997,064 | +0.11(+0.45%) |
Jul 13, 2006 | 24.22 | 24.25 | 23.80 | 23.80 | 2,382,076 | -0.42(-1.74%) |
Jul 12, 2006 | 24.80 | 24.88 | 24.15 | 24.22 | 1,759,350 | -0.55(-2.24%) |
Jul 11, 2006 | 24.96 | 24.99 | 24.56 | 24.78 | 2,740,144 | -0.17(-0.67%) |
Jul 10, 2006 | 25.10 | 25.29 | 24.86 | 24.94 | 2,057,091 | -0.37(-1.48%) |
Jul 07, 2006 | 25.30 | 25.41 | 25.12 | 25.32 | 738,439 | -0.07(-0.26%) |
Jul 06, 2006 | 25.40 | 25.65 | 25.29 | 25.39 | 650,718 | -0.01(-0.03%) |
Jul 05, 2006 | 25.57 | 25.58 | 25.21 | 25.39 | 899,809 | -0.32(-1.25%) |
Jul 03, 2006 | 25.63 | 25.92 | 25.56 | 25.71 | 656,257 | +0.16(+0.63%) |
Jun 30, 2006 | 25.52 | 25.79 | 25.43 | 25.55 | 983,787 | -0.23(-0.88%) |
Jun 29, 2006 | 25.12 | 25.79 | 25.12 | 25.78 | 1,215,513 | +0.66(+2.63%) |
Jun 28, 2006 | 25.00 | 25.16 | 24.95 | 25.12 | 1,414,156 | -0.09(-0.37%) |
Jun 27, 2006 | 25.40 | 25.49 | 25.14 | 25.21 | 993,068 | -0.23(-0.89%) |
Jun 26, 2006 | 25.31 | 25.51 | 25.15 | 25.44 | 844,871 | +0.19(+0.74%) |
Jun 23, 2006 | 25.24 | 25.41 | 25.20 | 25.25 | 841,578 | +0.01(+0.03%) |
Jun 22, 2006 | 25.31 | 25.49 | 25.18 | 25.24 | 2,025,506 | -0.39(-1.51%) |
Jun 21, 2006 | 25.05 | 25.78 | 25.01 | 25.63 | 1,431,222 | +0.58(+2.32%) |
Jun 20, 2006 | 25.02 | 25.12 | 24.91 | 25.05 | 2,714,696 | -0.03(-0.13%) |
Jun 19, 2006 | 25.17 | 25.29 | 24.89 | 25.08 | 3,721,237 | -0.07(-0.27%) |
Jun 16, 2006 | 24.64 | 25.39 | 24.60 | 25.15 | 5,162,338 | +0.09(+0.37%) |
Jun 15, 2006 | 24.15 | 25.24 | 24.05 | 25.06 | 5,303,799 | +1.40(+5.90%) |
Jun 14, 2006 | 23.88 | 24.03 | 23.38 | 23.66 | 2,420,098 | -0.17(-0.70%) |
Jun 13, 2006 | 23.84 | 24.05 | 23.66 | 23.83 | 3,574,986 | -0.47(-1.92%) |
Jun 12, 2006 | 24.38 | 24.48 | 24.04 | 24.30 | 2,923,219 | -0.26(-1.06%) |
Jun 09, 2006 | 24.26 | 24.84 | 24.22 | 24.56 | 1,928,055 | +0.39(+1.60%) |
Jun 08, 2006 | 24.62 | 24.67 | 23.77 | 24.17 | 5,792,399 | -0.84(-3.34%) |
Jun 07, 2006 | 24.76 | 25.51 | 24.50 | 25.00 | 2,888,041 | +0.07(+0.29%) |
Jun 06, 2006 | 25.26 | 25.45 | 24.85 | 24.93 | 4,217,621 | -0.96(-3.69%) |
Jun 05, 2006 | 26.22 | 26.42 | 25.83 | 25.89 | 4,094,273 | -0.15(-0.59%) |
Jun 02, 2006 | 25.39 | 26.07 | 25.39 | 26.04 | 2,558,865 | +0.67(+2.63%) |
Jun 01, 2006 | 25.30 | 25.49 | 25.01 | 25.37 | 2,738,946 | -0.07(-0.26%) |
May 31, 2006 | 23.97 | 25.47 | 23.89 | 25.44 | 7,935,116 | +1.60(+6.70%) |
May 30, 2006 | 23.74 | 23.96 | 23.60 | 23.84 | 1,471,938 | +0.27(+1.13%) |
May 26, 2006 | 24.04 | 24.04 | 23.57 | 23.57 | 1,452,628 | -0.43(-1.78%) |
May 25, 2006 | 23.88 | 24.15 | 23.88 | 24.00 | 1,154,737 | +0.19(+0.81%) |
May 24, 2006 | 23.88 | 23.97 | 23.57 | 23.81 | 2,094,964 | -0.24(-1.00%) |
May 23, 2006 | 24.51 | 24.59 | 24.05 | 24.05 | 1,452,777 | -0.29(-1.18%) |
May 22, 2006 | 24.19 | 24.47 | 24.06 | 24.34 | 3,910,300 | -0.47(-1.91%) |
May 19, 2006 | 24.58 | 24.90 | 24.49 | 24.81 | 2,129,244 | +0.11(+0.43%) |
May 18, 2006 | 24.70 | 25.10 | 24.70 | 24.70 | 2,367,706 | +0.07(+0.30%) |
May 17, 2006 | 24.73 | 25.28 | 24.62 | 24.63 | 3,442,507 | -0.45(-1.78%) |
May 16, 2006 | 25.91 | 26.39 | 24.74 | 25.08 | 11,639,438 | -1.78(-6.62%) |
May 15, 2006 | 27.07 | 27.26 | 26.75 | 26.85 | 2,219,060 | -0.43(-1.59%) |
May 12, 2006 | 27.80 | 27.81 | 27.15 | 27.29 | 2,022,212 | -0.53(-1.90%) |
May 11, 2006 | 28.17 | 28.22 | 27.74 | 27.82 | 1,142,313 | -0.35(-1.23%) |
May 10, 2006 | 28.52 | 28.56 | 27.79 | 28.16 | 2,032,242 | -0.21(-0.73%) |
May 09, 2006 | 28.77 | 28.83 | 28.32 | 28.37 | 1,384,816 | -0.36(-1.26%) |
May 08, 2006 | 28.63 | 28.92 | 28.63 | 28.73 | 1,584,358 | +0.09(+0.33%) |
May 05, 2006 | 28.76 | 28.76 | 28.47 | 28.64 | 1,599,328 | +0.14(+0.49%) |
May 04, 2006 | 28.39 | 28.69 | 28.28 | 28.50 | 1,977,604 | +0.41(+1.47%) |
May 03, 2006 | 28.02 | 28.12 | 27.88 | 28.08 | 953,100 | +0.10(+0.36%) |
May 02, 2006 | 27.83 | 28.04 | 27.81 | 27.98 | 1,451,580 | +0.37(+1.35%) |