Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.52 | 31.70 | 31.14 | 31.39 | 2,779,523 | -0.04(-0.11%) |
May 30, 2007 | 31.15 | 31.49 | 31.03 | 31.43 | 1,484,563 | +0.09(+0.28%) |
May 29, 2007 | 31.41 | 31.57 | 31.04 | 31.34 | 4,318,161 | +0.07(+0.23%) |
May 25, 2007 | 31.69 | 31.91 | 30.93 | 31.27 | 6,165,345 | -0.20(-0.64%) |
May 24, 2007 | 31.51 | 32.53 | 31.31 | 31.47 | 8,168,766 | +0.00(+0.00%) |
May 23, 2007 | 31.87 | 32.24 | 31.28 | 31.47 | 4,730,437 | -0.22(-0.69%) |
May 22, 2007 | 30.86 | 31.69 | 30.86 | 31.69 | 2,938,340 | +0.92(+3.00%) |
May 21, 2007 | 30.41 | 31.03 | 30.40 | 30.77 | 3,204,682 | +0.29(+0.95%) |
May 18, 2007 | 30.46 | 30.52 | 30.22 | 30.47 | 3,971,525 | +0.02(+0.06%) |
May 17, 2007 | 29.97 | 30.53 | 29.85 | 30.46 | 4,164,797 | +0.41(+1.35%) |
May 16, 2007 | 29.86 | 30.08 | 29.55 | 30.05 | 2,879,437 | +0.31(+1.04%) |
May 15, 2007 | 29.78 | 30.07 | 29.55 | 29.74 | 3,314,252 | -0.18(-0.59%) |
May 14, 2007 | 30.01 | 30.13 | 29.75 | 29.92 | 1,109,673 | -0.03(-0.09%) |
May 11, 2007 | 30.18 | 30.26 | 29.84 | 29.95 | 661,282 | +0.10(+0.32%) |
May 10, 2007 | 30.37 | 30.47 | 29.71 | 29.85 | 5,313,090 | -0.70(-2.28%) |
May 09, 2007 | 30.18 | 30.73 | 30.02 | 30.55 | 3,560,460 | +0.31(+1.02%) |
May 08, 2007 | 29.93 | 30.30 | 29.59 | 30.24 | 1,746,986 | +0.22(+0.73%) |
May 07, 2007 | 30.34 | 30.49 | 30.01 | 30.02 | 1,960,105 | -0.40(-1.30%) |
May 04, 2007 | 30.84 | 30.73 | 30.16 | 30.41 | 2,555,043 | -0.33(-1.09%) |
May 03, 2007 | 30.63 | 30.98 | 30.55 | 30.75 | 1,684,163 | +0.23(+0.75%) |
May 02, 2007 | 30.32 | 30.79 | 30.32 | 30.52 | 737,510 | +0.17(+0.55%) |
May 01, 2007 | 30.10 | 30.50 | 29.62 | 30.35 | 4,104,815 | +0.28(+0.94%) |
Apr 30, 2007 | 30.89 | 30.95 | 30.03 | 30.07 | 4,063,804 | -0.77(-2.51%) |
Apr 27, 2007 | 31.38 | 31.57 | 30.81 | 30.84 | 2,056,440 | -0.76(-2.40%) |
Apr 26, 2007 | 30.73 | 31.73 | 30.70 | 31.60 | 6,236,915 | +1.01(+3.31%) |
Apr 25, 2007 | 30.74 | 30.77 | 30.15 | 30.59 | 3,868,634 | +0.00(+0.00%) |
Apr 24, 2007 | 30.46 | 30.59 | 29.84 | 30.59 | 4,270,221 | +0.10(+0.32%) |
Apr 23, 2007 | 30.88 | 30.99 | 30.32 | 30.49 | 4,002,913 | -0.39(-1.28%) |
Apr 20, 2007 | 30.63 | 31.07 | 30.51 | 30.89 | 3,360,829 | +0.56(+1.85%) |
Apr 19, 2007 | 30.10 | 30.72 | 30.04 | 30.32 | 2,951,868 | -0.02(-0.06%) |
Apr 18, 2007 | 29.49 | 30.50 | 29.26 | 30.34 | 5,990,878 | +0.62(+2.07%) |
Apr 17, 2007 | 29.68 | 29.99 | 29.59 | 29.73 | 5,363,649 | +0.38(+1.29%) |
Apr 16, 2007 | 29.20 | 29.43 | 29.05 | 29.35 | 4,240,798 | +0.43(+1.49%) |
Apr 13, 2007 | 29.10 | 29.29 | 28.77 | 28.92 | 1,300,640 | -0.26(-0.91%) |
Apr 12, 2007 | 28.26 | 29.27 | 28.17 | 29.18 | 5,786,025 | +0.77(+2.70%) |
Apr 11, 2007 | 28.87 | 28.87 | 28.41 | 28.41 | 3,009,114 | -0.51(-1.76%) |
Apr 10, 2007 | 28.87 | 29.05 | 28.78 | 28.93 | 2,278,420 | +0.00(+0.00%) |
Apr 09, 2007 | 28.90 | 29.05 | 28.69 | 28.93 | 3,276,195 | +0.04(+0.12%) |
Apr 05, 2007 | 28.43 | 29.05 | 28.43 | 28.89 | 3,305,732 | +0.37(+1.30%) |
Apr 04, 2007 | 28.61 | 28.72 | 28.41 | 28.52 | 1,206,349 | -0.18(-0.61%) |
Apr 03, 2007 | 28.51 | 29.01 | 28.34 | 28.70 | 2,999,117 | +0.39(+1.37%) |
Apr 02, 2007 | 28.64 | 28.65 | 28.25 | 28.31 | 1,400,497 | -0.34(-1.20%) |
Mar 30, 2007 | 28.81 | 29.08 | 28.53 | 28.65 | 2,285,805 | -0.13(-0.46%) |
Mar 29, 2007 | 29.04 | 29.07 | 28.63 | 28.78 | 3,557,703 | +0.04(+0.15%) |
Mar 28, 2007 | 29.05 | 29.07 | 28.60 | 28.74 | 5,209,376 | -0.84(-2.86%) |
Mar 27, 2007 | 29.71 | 29.71 | 29.23 | 29.59 | 6,362,446 | -0.49(-1.64%) |
Mar 26, 2007 | 30.54 | 30.55 | 29.74 | 30.08 | 5,634,024 | -0.47(-1.53%) |
Mar 23, 2007 | 30.46 | 31.19 | 30.43 | 30.55 | 6,874,455 | +0.03(+0.09%) |
Mar 22, 2007 | 31.13 | 31.31 | 30.47 | 30.52 | 5,876,567 | -0.37(-1.20%) |
Mar 21, 2007 | 29.98 | 31.09 | 29.90 | 30.89 | 5,163,026 | +1.00(+3.36%) |
Mar 20, 2007 | 29.97 | 30.18 | 29.56 | 29.88 | 3,390,252 | -0.04(-0.15%) |
Mar 19, 2007 | 30.00 | 30.23 | 29.82 | 29.93 | 2,293,189 | +0.28(+0.95%) |
Mar 16, 2007 | 29.75 | 30.17 | 29.56 | 29.65 | 3,126,239 | -0.31(-1.03%) |
Mar 15, 2007 | 29.75 | 30.25 | 29.75 | 29.96 | 2,430,421 | +0.21(+0.71%) |
Mar 14, 2007 | 29.29 | 29.93 | 28.78 | 29.74 | 6,700,188 | +0.73(+2.52%) |
Mar 13, 2007 | 30.06 | 30.02 | 28.85 | 29.01 | 5,145,986 | -1.05(-3.48%) |
Mar 12, 2007 | 30.24 | 30.70 | 29.81 | 30.06 | 3,639,497 | -0.70(-2.29%) |
Mar 09, 2007 | 31.07 | 31.07 | 30.32 | 30.77 | 4,796,771 | -0.09(-0.29%) |
Mar 08, 2007 | 30.83 | 31.11 | 30.74 | 30.85 | 1,641,562 | +0.32(+1.04%) |
Mar 07, 2007 | 30.69 | 30.77 | 30.31 | 30.54 | 3,366,964 | +0.15(+0.49%) |
Mar 06, 2007 | 30.29 | 30.67 | 30.02 | 30.39 | 5,312,414 | +0.46(+1.53%) |
Mar 05, 2007 | 30.43 | 30.65 | 28.96 | 29.93 | 2,326,702 | -0.97(-3.13%) |
Mar 02, 2007 | 31.25 | 31.51 | 30.90 | 30.90 | 1,442,984 | -0.77(-2.42%) |
Mar 01, 2007 | 30.72 | 31.90 | 30.50 | 31.66 | 3,586,529 | +0.26(+0.84%) |
Feb 28, 2007 | 31.91 | 31.91 | 31.21 | 31.40 | 4,439,717 | -0.40(-1.27%) |
Feb 27, 2007 | 32.13 | 32.24 | 31.47 | 31.80 | 4,520,943 | -0.96(-2.93%) |
Feb 26, 2007 | 32.81 | 32.91 | 32.55 | 32.76 | 1,643,354 | +0.03(+0.08%) |
Feb 23, 2007 | 33.14 | 33.23 | 32.60 | 32.74 | 4,896,628 | -0.39(-1.17%) |
Feb 22, 2007 | 33.73 | 33.81 | 32.98 | 33.12 | 2,392,705 | -0.51(-1.52%) |
Feb 21, 2007 | 33.52 | 33.78 | 33.42 | 33.63 | 2,069,164 | -0.28(-0.83%) |
Feb 20, 2007 | 33.72 | 34.05 | 33.72 | 33.92 | 570,741 | +0.12(+0.36%) |
Feb 16, 2007 | 33.66 | 33.92 | 33.27 | 33.79 | 5,361,377 | -0.10(-0.29%) |
Feb 15, 2007 | 33.73 | 33.95 | 33.62 | 33.89 | 1,617,478 | +0.32(+0.94%) |
Feb 14, 2007 | 33.34 | 33.86 | 33.21 | 33.57 | 2,130,246 | +0.31(+0.93%) |
Feb 13, 2007 | 33.19 | 33.43 | 33.04 | 33.27 | 1,745,492 | +0.31(+0.95%) |
Feb 12, 2007 | 33.26 | 33.45 | 32.82 | 32.95 | 1,705,115 | -0.08(-0.25%) |
Feb 09, 2007 | 33.64 | 33.74 | 32.92 | 33.04 | 1,952,266 | -0.65(-1.93%) |
Feb 08, 2007 | 34.17 | 34.19 | 33.34 | 33.69 | 3,757,871 | -0.74(-2.15%) |
Feb 07, 2007 | 34.74 | 34.82 | 34.27 | 34.43 | 1,046,055 | -0.21(-0.61%) |
Feb 06, 2007 | 34.49 | 34.69 | 34.25 | 34.64 | 1,809,354 | +0.10(+0.28%) |
Feb 05, 2007 | 34.80 | 34.80 | 34.35 | 34.54 | 510,190 | -0.40(-1.16%) |
Feb 02, 2007 | 34.27 | 35.24 | 34.27 | 34.95 | 4,140,941 | +0.84(+2.45%) |
Feb 01, 2007 | 34.03 | 34.48 | 33.96 | 34.11 | 4,199,105 | +0.45(+1.33%) |
Jan 31, 2007 | 32.48 | 33.89 | 32.48 | 33.66 | 2,318,749 | +1.18(+3.63%) |
Jan 30, 2007 | 32.55 | 32.68 | 32.46 | 32.48 | 570,854 | +0.00(+0.00%) |
Jan 29, 2007 | 32.34 | 32.72 | 32.34 | 32.48 | 525,868 | +0.15(+0.46%) |
Jan 26, 2007 | 32.75 | 32.98 | 32.25 | 32.33 | 3,400,249 | -0.55(-1.66%) |
Jan 25, 2007 | 33.70 | 33.74 | 32.60 | 32.88 | 2,473,249 | -0.79(-2.35%) |
Jan 24, 2007 | 33.38 | 33.76 | 33.01 | 33.67 | 816,578 | +0.38(+1.14%) |
Jan 23, 2007 | 32.96 | 33.82 | 32.96 | 33.29 | 2,763,278 | +0.56(+1.72%) |
Jan 22, 2007 | 32.90 | 33.03 | 32.56 | 32.73 | 1,046,396 | -0.22(-0.67%) |
Jan 19, 2007 | 32.48 | 33.00 | 32.44 | 32.95 | 1,051,736 | +0.43(+1.33%) |
Jan 18, 2007 | 32.60 | 32.79 | 32.39 | 32.52 | 760,685 | +0.15(+0.46%) |
Jan 17, 2007 | 32.16 | 32.61 | 32.16 | 32.37 | 1,326,882 | +0.29(+0.91%) |
Jan 16, 2007 | 32.16 | 32.47 | 31.88 | 32.08 | 1,014,247 | -0.11(-0.33%) |
Jan 12, 2007 | 32.02 | 32.22 | 31.90 | 32.18 | 196,987 | +0.18(+0.55%) |
Jan 11, 2007 | 31.51 | 32.12 | 31.51 | 32.01 | 1,028,674 | +0.51(+1.62%) |
Jan 10, 2007 | 31.30 | 31.53 | 31.09 | 31.50 | 680,936 | +0.09(+0.28%) |
Jan 09, 2007 | 31.34 | 31.48 | 30.50 | 31.41 | 2,322,839 | +0.18(+0.56%) |
Jan 08, 2007 | 31.70 | 31.70 | 31.00 | 31.23 | 2,268,764 | -0.44(-1.39%) |
Jan 05, 2007 | 31.76 | 31.96 | 31.59 | 31.67 | 1,720,062 | -0.29(-0.91%) |
Jan 04, 2007 | 31.99 | 32.16 | 31.70 | 31.96 | 2,263,084 | -0.17(-0.52%) |
Jan 03, 2007 | 32.92 | 33.01 | 31.88 | 32.13 | 2,455,073 | -0.78(-2.38%) |
Dec 29, 2006 | 32.84 | 33.11 | 32.81 | 32.91 | 873,379 | +0.03(+0.08%) |
Dec 28, 2006 | 33.04 | 33.14 | 32.66 | 32.89 | 551,201 | -0.07(-0.21%) |
Dec 27, 2006 | 32.39 | 32.96 | 32.39 | 32.96 | 675,937 | +0.62(+1.93%) |
Dec 26, 2006 | 31.98 | 32.33 | 31.98 | 32.33 | 598,914 | +0.30(+0.93%) |
Dec 22, 2006 | 32.12 | 32.23 | 31.90 | 32.03 | 418,058 | -0.10(-0.30%) |
Dec 21, 2006 | 32.06 | 32.40 | 31.95 | 32.13 | 622,884 | -0.17(-0.52%) |
Dec 20, 2006 | 32.35 | 32.62 | 32.20 | 32.30 | 536,546 | -0.04(-0.14%) |
Dec 19, 2006 | 32.38 | 32.46 | 31.97 | 32.34 | 1,530,458 | -0.36(-1.10%) |
Dec 18, 2006 | 32.83 | 33.00 | 32.63 | 32.70 | 1,961,809 | -0.18(-0.54%) |
Dec 15, 2006 | 33.32 | 33.88 | 32.80 | 32.88 | 2,215,825 | -0.12(-0.37%) |
Dec 14, 2006 | 32.75 | 33.23 | 32.66 | 33.00 | 962,557 | +0.26(+0.78%) |
Dec 13, 2006 | 33.19 | 33.22 | 32.68 | 32.75 | 1,024,812 | +0.18(+0.57%) |
Dec 12, 2006 | 33.01 | 33.01 | 32.36 | 32.56 | 1,477,519 | -0.24(-0.72%) |
Dec 11, 2006 | 32.72 | 33.12 | 32.62 | 32.80 | 1,478,201 | +0.17(+0.51%) |
Dec 08, 2006 | 33.08 | 33.48 | 32.48 | 32.63 | 5,077,597 | -0.63(-1.91%) |
Dec 07, 2006 | 33.89 | 33.93 | 33.11 | 33.27 | 1,891,034 | -0.76(-2.23%) |
Dec 06, 2006 | 34.07 | 34.22 | 33.68 | 34.02 | 3,017,294 | +0.55(+1.66%) |
Dec 05, 2006 | 33.10 | 33.63 | 32.97 | 33.47 | 1,725,515 | +0.70(+2.15%) |
Dec 04, 2006 | 32.88 | 32.92 | 32.48 | 32.76 | 692,978 | +0.00(+0.00%) |
Dec 01, 2006 | 32.40 | 33.13 | 32.31 | 32.76 | 2,299,891 | +0.19(+0.59%) |
Nov 30, 2006 | 31.70 | 32.91 | 31.49 | 32.57 | 5,391,709 | +1.33(+4.25%) |
Nov 29, 2006 | 31.15 | 31.50 | 30.85 | 31.24 | 1,351,988 | +0.38(+1.23%) |
Nov 28, 2006 | 30.90 | 31.31 | 30.59 | 30.86 | 2,506,308 | -0.14(-0.45%) |
Nov 27, 2006 | 31.82 | 31.86 | 30.95 | 31.00 | 2,695,798 | -0.69(-2.17%) |
Nov 24, 2006 | 31.55 | 31.99 | 31.43 | 31.69 | 328,880 | -0.09(-0.28%) |
Nov 22, 2006 | 31.60 | 31.87 | 31.51 | 31.78 | 1,163,862 | +0.36(+1.15%) |
Nov 21, 2006 | 31.12 | 31.50 | 31.10 | 31.42 | 827,370 | +0.30(+0.96%) |
Nov 20, 2006 | 31.50 | 31.50 | 31.06 | 31.12 | 695,590 | -0.33(-1.04%) |
Nov 17, 2006 | 31.06 | 31.53 | 30.91 | 31.44 | 1,457,185 | -0.05(-0.17%) |
Nov 16, 2006 | 31.40 | 31.81 | 31.13 | 31.50 | 3,947,816 | +0.32(+1.02%) |
Nov 15, 2006 | 30.99 | 31.47 | 30.74 | 31.18 | 2,099,609 | +0.55(+1.78%) |
Nov 14, 2006 | 29.81 | 30.93 | 29.58 | 30.63 | 3,666,421 | +1.34(+4.57%) |
Nov 13, 2006 | 29.29 | 29.69 | 29.12 | 29.30 | 1,806,741 | -0.05(-0.18%) |
Nov 10, 2006 | 28.60 | 29.37 | 28.58 | 29.35 | 1,261,560 | +0.93(+3.28%) |
Nov 09, 2006 | 28.86 | 28.86 | 28.41 | 28.41 | 1,892,625 | -0.50(-1.73%) |
Nov 08, 2006 | 29.05 | 29.17 | 28.49 | 28.92 | 3,019,112 | -0.25(-0.85%) |
Nov 07, 2006 | 29.23 | 29.41 | 29.08 | 29.16 | 1,977,145 | -0.17(-0.57%) |
Nov 06, 2006 | 29.22 | 29.46 | 29.19 | 29.33 | 1,036,967 | +0.12(+0.42%) |
Nov 03, 2006 | 29.55 | 29.71 | 28.90 | 29.21 | 1,309,728 | -0.33(-1.13%) |
Nov 02, 2006 | 29.59 | 29.92 | 29.44 | 29.54 | 1,635,428 | -0.28(-0.94%) |
Nov 01, 2006 | 30.50 | 30.56 | 29.70 | 29.82 | 1,223,162 | -0.37(-1.22%) |
Oct 31, 2006 | 30.50 | 30.53 | 29.99 | 30.19 | 520,301 | -0.25(-0.81%) |
Oct 30, 2006 | 30.10 | 30.68 | 30.10 | 30.44 | 644,583 | +0.07(+0.23%) |
Oct 27, 2006 | 30.97 | 30.97 | 30.27 | 30.37 | 2,229,230 | -0.63(-2.04%) |
Oct 26, 2006 | 30.68 | 31.22 | 30.59 | 31.00 | 5,740,811 | +0.60(+1.97%) |
Oct 25, 2006 | 29.64 | 30.66 | 29.58 | 30.40 | 2,534,822 | +0.57(+1.92%) |
Oct 24, 2006 | 29.31 | 29.83 | 29.31 | 29.83 | 518,824 | +0.44(+1.50%) |
Oct 23, 2006 | 29.55 | 29.56 | 29.22 | 29.39 | 2,781,681 | -0.27(-0.92%) |
Oct 20, 2006 | 30.02 | 30.02 | 29.51 | 29.66 | 796,470 | -0.30(-1.00%) |
Oct 19, 2006 | 30.23 | 30.32 | 29.66 | 29.96 | 958,808 | -0.11(-0.38%) |
Oct 18, 2006 | 30.37 | 30.62 | 29.84 | 30.08 | 1,286,099 | +0.25(+0.83%) |
Oct 17, 2006 | 30.13 | 30.37 | 29.83 | 29.83 | 4,489,815 | -0.67(-2.19%) |
Oct 16, 2006 | 30.49 | 30.81 | 30.34 | 30.50 | 1,885,468 | +0.04(+0.14%) |
Oct 13, 2006 | 30.81 | 30.84 | 30.26 | 30.46 | 2,511,874 | -0.79(-2.54%) |
Oct 12, 2006 | 30.58 | 31.27 | 30.58 | 31.25 | 2,011,681 | +0.87(+2.87%) |
Oct 11, 2006 | 30.79 | 30.86 | 30.22 | 30.38 | 1,799,129 | -0.39(-1.26%) |
Oct 10, 2006 | 30.35 | 31.06 | 30.35 | 30.77 | 4,107,996 | +0.70(+2.34%) |
Oct 09, 2006 | 29.40 | 30.21 | 29.14 | 30.06 | 821,917 | +0.70(+2.40%) |
Oct 06, 2006 | 29.29 | 29.41 | 29.11 | 29.36 | 1,033,105 | -0.22(-0.73%) |
Oct 05, 2006 | 29.07 | 29.71 | 28.80 | 29.57 | 497,126 | -0.06(-0.19%) |
Oct 04, 2006 | 28.71 | 29.81 | 28.70 | 29.63 | 1,758,232 | +0.65(+2.25%) |
Oct 03, 2006 | 28.97 | 29.24 | 28.70 | 28.98 | 948,243 | -0.19(-0.66%) |
Oct 02, 2006 | 28.67 | 29.49 | 28.56 | 29.17 | 904,961 | +0.37(+1.28%) |
Sep 29, 2006 | 29.71 | 29.75 | 28.80 | 28.80 | 594,257 | -0.72(-2.44%) |
Sep 28, 2006 | 29.66 | 29.83 | 29.10 | 29.52 | 799,310 | +0.02(+0.06%) |
Sep 27, 2006 | 30.06 | 30.59 | 29.37 | 29.51 | 1,919,208 | -0.67(-2.22%) |
Sep 26, 2006 | 29.55 | 30.55 | 29.55 | 30.18 | 3,399,341 | +0.57(+1.93%) |
Sep 25, 2006 | 28.92 | 29.74 | 28.55 | 29.60 | 1,852,636 | +0.70(+2.44%) |
Sep 22, 2006 | 28.34 | 29.06 | 28.17 | 28.90 | 1,601,347 | +0.48(+1.70%) |
Sep 21, 2006 | 29.07 | 29.37 | 28.29 | 28.41 | 3,476,363 | -0.63(-2.18%) |
Sep 20, 2006 | 29.53 | 29.55 | 28.97 | 29.05 | 867,017 | -0.09(-0.30%) |
Sep 19, 2006 | 29.75 | 29.84 | 28.71 | 29.14 | 1,713,132 | -0.53(-1.78%) |
Sep 18, 2006 | 29.88 | 30.08 | 29.30 | 29.66 | 1,716,654 | +0.14(+0.48%) |
Sep 15, 2006 | 29.55 | 30.00 | 29.22 | 29.52 | 6,162,732 | +0.62(+2.13%) |
Sep 14, 2006 | 28.74 | 29.08 | 28.36 | 28.91 | 910,868 | -0.01(-0.03%) |
Sep 13, 2006 | 29.22 | 29.22 | 28.73 | 28.92 | 1,308,706 | -0.13(-0.45%) |
Sep 12, 2006 | 27.68 | 29.14 | 27.68 | 29.05 | 4,266,472 | +1.46(+5.30%) |
Sep 11, 2006 | 26.96 | 27.89 | 26.71 | 27.59 | 1,766,185 | +0.50(+1.85%) |
Sep 08, 2006 | 26.80 | 27.18 | 26.72 | 27.09 | 1,665,760 | +0.08(+0.29%) |
Sep 07, 2006 | 26.37 | 27.38 | 26.02 | 27.01 | 4,097,090 | +0.40(+1.52%) |
Sep 06, 2006 | 27.46 | 27.46 | 26.60 | 26.60 | 3,849,095 | -1.07(-3.88%) |
Sep 05, 2006 | 27.68 | 27.78 | 27.48 | 27.68 | 1,447,301 | -0.06(-0.22%) |
Sep 01, 2006 | 27.82 | 28.01 | 27.38 | 27.74 | 788,631 | +0.10(+0.35%) |
Aug 31, 2006 | 27.28 | 27.82 | 27.23 | 27.64 | 875,651 | +0.22(+0.80%) |
Aug 30, 2006 | 27.46 | 27.77 | 27.12 | 27.42 | 417,945 | -0.11(-0.42%) |
Aug 29, 2006 | 27.52 | 27.58 | 26.97 | 27.53 | 378,070 | +0.04(+0.16%) |
Aug 28, 2006 | 27.24 | 27.59 | 27.10 | 27.49 | 1,522,961 | +0.38(+1.40%) |
Aug 25, 2006 | 26.63 | 27.11 | 26.63 | 27.11 | 878,037 | +0.15(+0.56%) |
Aug 24, 2006 | 26.65 | 27.02 | 26.50 | 26.96 | 1,043,443 | +0.29(+1.09%) |
Aug 23, 2006 | 27.55 | 27.55 | 26.67 | 26.67 | 1,091,724 | -0.77(-2.79%) |
Aug 22, 2006 | 27.73 | 27.80 | 27.35 | 27.44 | 915,071 | +0.01(+0.03%) |
Aug 21, 2006 | 27.82 | 27.82 | 27.32 | 27.43 | 1,242,361 | -0.72(-2.56%) |
Aug 18, 2006 | 28.24 | 28.24 | 27.68 | 28.15 | 293,095 | +0.06(+0.22%) |
Aug 17, 2006 | 28.04 | 28.49 | 27.93 | 28.09 | 1,394,135 | +0.29(+1.05%) |
Aug 16, 2006 | 27.09 | 27.95 | 27.06 | 27.80 | 1,127,509 | +0.83(+3.07%) |
Aug 15, 2006 | 26.67 | 27.04 | 26.46 | 26.97 | 993,571 | +0.80(+3.06%) |
Aug 14, 2006 | 26.54 | 26.76 | 26.14 | 26.17 | 372,958 | -0.23(-0.87%) |
Aug 11, 2006 | 26.72 | 26.79 | 26.28 | 26.40 | 699,794 | -0.44(-1.64%) |
Aug 10, 2006 | 26.51 | 26.95 | 26.46 | 26.84 | 939,950 | +0.17(+0.63%) |
Aug 09, 2006 | 27.50 | 27.50 | 26.65 | 26.67 | 1,140,573 | -1.16(-4.17%) |
Aug 08, 2006 | 28.74 | 28.87 | 27.76 | 27.83 | 1,502,853 | -0.90(-3.12%) |
Aug 07, 2006 | 28.56 | 29.07 | 28.39 | 28.73 | 583,578 | +0.21(+0.74%) |
Aug 04, 2006 | 29.42 | 29.73 | 28.16 | 28.52 | 2,779,977 | -0.01(-0.03%) |
Aug 03, 2006 | 27.19 | 28.73 | 27.15 | 28.53 | 1,674,166 | +1.14(+4.15%) |
Aug 02, 2006 | 27.29 | 27.65 | 27.09 | 27.39 | 1,027,993 | +0.26(+0.97%) |
Aug 01, 2006 | 27.16 | 27.28 | 26.69 | 27.13 | 1,818,101 | -0.21(-0.77%) |
Jul 31, 2006 | 27.60 | 27.60 | 27.10 | 27.34 | 740,804 | -0.19(-0.70%) |
Jul 28, 2006 | 27.10 | 27.74 | 26.87 | 27.53 | 1,412,198 | +0.72(+2.69%) |
Jul 27, 2006 | 27.20 | 27.74 | 26.70 | 26.81 | 770,228 | -0.35(-1.30%) |
Jul 26, 2006 | 27.12 | 27.31 | 26.69 | 27.16 | 1,186,128 | -0.06(-0.23%) |
Jul 25, 2006 | 26.58 | 27.65 | 26.52 | 27.23 | 1,071,730 | +0.29(+1.08%) |
Jul 24, 2006 | 26.25 | 26.97 | 26.25 | 26.94 | 1,716,540 | +0.93(+3.59%) |
Jul 21, 2006 | 25.97 | 26.17 | 25.33 | 26.00 | 1,178,062 | -0.02(-0.07%) |
Jul 20, 2006 | 27.11 | 27.11 | 25.99 | 26.02 | 1,379,367 | -1.00(-3.71%) |
Jul 19, 2006 | 25.79 | 27.02 | 25.79 | 27.02 | 2,755,098 | +1.14(+4.42%) |
Jul 18, 2006 | 26.41 | 26.41 | 25.33 | 25.88 | 3,046,490 | -0.40(-1.51%) |
Jul 17, 2006 | 26.65 | 26.79 | 26.21 | 26.28 | 411,469 | -0.22(-0.83%) |
Jul 14, 2006 | 26.58 | 26.65 | 26.21 | 26.50 | 1,239,521 | -0.94(-3.43%) |
Jul 13, 2006 | 27.64 | 27.90 | 27.38 | 27.44 | 361,030 | -0.45(-1.61%) |
Jul 12, 2006 | 28.68 | 28.68 | 27.83 | 27.89 | 240,497 | -0.79(-2.76%) |
Jul 11, 2006 | 28.68 | 28.76 | 28.30 | 28.68 | 313,657 | -0.39(-1.33%) |
Jul 10, 2006 | 29.30 | 29.30 | 28.95 | 29.07 | 88,496 | -0.05(-0.18%) |
Jul 07, 2006 | 29.40 | 29.69 | 29.04 | 29.12 | 181,196 | -0.30(-1.02%) |
Jul 06, 2006 | 29.46 | 29.63 | 29.25 | 29.42 | 198,918 | +0.25(+0.84%) |
Jul 05, 2006 | 29.22 | 29.31 | 28.94 | 29.17 | 523,823 | -0.57(-1.92%) |
Jul 03, 2006 | 29.82 | 29.82 | 29.46 | 29.74 | 356,713 | -0.17(-0.56%) |
Jun 30, 2006 | 30.55 | 31.61 | 29.77 | 29.91 | 238,793 | -0.23(-0.76%) |
Jun 29, 2006 | 29.35 | 30.27 | 29.26 | 30.14 | 743,190 | +0.83(+2.82%) |
Jun 28, 2006 | 29.40 | 29.54 | 29.06 | 29.31 | 461,114 | -0.20(-0.69%) |
Jun 27, 2006 | 30.03 | 30.19 | 29.45 | 29.52 | 786,246 | -0.75(-2.47%) |
Jun 26, 2006 | 29.75 | 30.59 | 29.75 | 30.26 | 1,050,145 | +0.47(+1.57%) |
Jun 23, 2006 | 29.41 | 30.02 | 29.29 | 29.80 | 291,618 | +0.17(+0.56%) |
Jun 22, 2006 | 29.63 | 29.73 | 29.35 | 29.63 | 722,969 | -0.00(-0.00%) |
Jun 21, 2006 | 28.83 | 29.91 | 28.83 | 29.63 | 1,004,363 | +0.71(+2.47%) |
Jun 20, 2006 | 29.44 | 29.58 | 28.83 | 28.92 | 980,961 | -0.49(-1.68%) |
Jun 19, 2006 | 29.80 | 29.96 | 29.18 | 29.41 | 680,481 | -0.62(-2.05%) |
Jun 16, 2006 | 30.24 | 30.34 | 29.71 | 30.03 | 788,404 | -0.17(-0.55%) |
Jun 15, 2006 | 29.33 | 30.37 | 29.30 | 30.19 | 745,916 | +1.21(+4.19%) |
Jun 14, 2006 | 29.05 | 29.18 | 28.81 | 28.98 | 505,078 | +0.33(+1.17%) |
Jun 13, 2006 | 29.19 | 29.64 | 28.64 | 28.64 | 492,355 | -0.69(-2.34%) |
Jun 12, 2006 | 29.84 | 30.02 | 29.24 | 29.33 | 506,669 | -0.93(-3.08%) |
Jun 09, 2006 | 30.14 | 30.65 | 30.06 | 30.26 | 1,140,119 | +0.33(+1.12%) |
Jun 08, 2006 | 29.76 | 30.10 | 29.02 | 29.93 | 1,177,381 | +0.01(+0.03%) |
Jun 07, 2006 | 30.81 | 30.81 | 29.87 | 29.92 | 931,998 | -0.23(-0.76%) |
Jun 06, 2006 | 30.77 | 30.77 | 29.62 | 30.15 | 1,450,709 | -0.84(-2.73%) |
Jun 05, 2006 | 32.02 | 32.02 | 30.99 | 30.99 | 721,605 | -1.41(-4.35%) |
Jun 02, 2006 | 33.08 | 33.16 | 32.16 | 32.40 | 387,045 | -0.55(-1.68%) |