Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.16 | 33.64 | 33.16 | 33.55 | 986,000 | +0.02(+0.06%) |
May 30, 2007 | 33.06 | 33.59 | 32.84 | 33.53 | 1,295,904 | +0.33(+1.00%) |
May 29, 2007 | 32.74 | 33.45 | 32.74 | 33.20 | 904,012 | +0.53(+1.62%) |
May 25, 2007 | 32.59 | 32.69 | 32.40 | 32.67 | 440,228 | +0.24(+0.75%) |
May 24, 2007 | 32.69 | 32.86 | 32.38 | 32.43 | 662,177 | -0.26(-0.80%) |
May 23, 2007 | 33.13 | 33.29 | 32.62 | 32.69 | 825,542 | -0.42(-1.28%) |
May 22, 2007 | 32.84 | 33.30 | 32.83 | 33.11 | 767,569 | +0.18(+0.56%) |
May 21, 2007 | 32.69 | 32.98 | 32.62 | 32.93 | 599,615 | +0.20(+0.60%) |
May 18, 2007 | 32.58 | 32.73 | 32.51 | 32.73 | 733,611 | +0.22(+0.66%) |
May 17, 2007 | 32.36 | 32.60 | 32.28 | 32.52 | 621,336 | +0.10(+0.30%) |
May 16, 2007 | 32.23 | 32.43 | 32.11 | 32.42 | 607,569 | +0.26(+0.79%) |
May 15, 2007 | 32.23 | 32.54 | 32.13 | 32.16 | 872,043 | -0.05(-0.16%) |
May 14, 2007 | 32.36 | 32.36 | 32.07 | 32.22 | 689,864 | -0.07(-0.22%) |
May 11, 2007 | 32.27 | 32.36 | 32.10 | 32.29 | 596,556 | +0.06(+0.18%) |
May 10, 2007 | 32.39 | 32.40 | 32.16 | 32.23 | 631,279 | -0.31(-0.96%) |
May 09, 2007 | 32.16 | 32.60 | 32.08 | 32.54 | 553,267 | +0.25(+0.77%) |
May 08, 2007 | 32.27 | 32.33 | 32.08 | 32.30 | 499,118 | -0.03(-0.10%) |
May 07, 2007 | 32.21 | 32.39 | 32.10 | 32.33 | 852,310 | +0.12(+0.37%) |
May 04, 2007 | 32.45 | 32.64 | 31.96 | 32.21 | 1,580,262 | -0.39(-1.20%) |
May 03, 2007 | 32.55 | 32.61 | 32.43 | 32.60 | 555,868 | -0.01(-0.02%) |
May 02, 2007 | 32.41 | 32.62 | 32.36 | 32.61 | 602,980 | +0.18(+0.56%) |
May 01, 2007 | 32.30 | 32.46 | 32.03 | 32.43 | 812,234 | +0.12(+0.38%) |
Apr 30, 2007 | 32.71 | 32.79 | 32.28 | 32.30 | 659,883 | -0.36(-1.10%) |
Apr 27, 2007 | 32.85 | 32.89 | 32.61 | 32.66 | 376,901 | -0.22(-0.68%) |
Apr 26, 2007 | 32.79 | 32.91 | 32.60 | 32.88 | 432,885 | +0.00(+0.00%) |
Apr 25, 2007 | 33.21 | 33.75 | 32.56 | 32.88 | 769,863 | +0.27(+0.84%) |
Apr 24, 2007 | 32.63 | 32.75 | 32.34 | 32.61 | 895,140 | -0.03(-0.08%) |
Apr 23, 2007 | 32.62 | 32.77 | 32.56 | 32.64 | 738,965 | +0.04(+0.12%) |
Apr 20, 2007 | 32.65 | 32.65 | 32.24 | 32.60 | 1,302,175 | +0.27(+0.85%) |
Apr 19, 2007 | 33.23 | 33.54 | 31.64 | 32.32 | 709,902 | -0.29(-0.90%) |
Apr 18, 2007 | 32.56 | 32.70 | 32.29 | 32.62 | 574,376 | +0.06(+0.18%) |
Apr 17, 2007 | 32.69 | 32.69 | 32.43 | 32.56 | 381,184 | -0.13(-0.40%) |
Apr 16, 2007 | 32.28 | 32.73 | 32.25 | 32.69 | 541,030 | +0.56(+1.73%) |
Apr 13, 2007 | 32.17 | 32.20 | 31.99 | 32.13 | 659,118 | -0.07(-0.20%) |
Apr 12, 2007 | 32.08 | 32.24 | 31.92 | 32.20 | 610,017 | +0.12(+0.37%) |
Apr 11, 2007 | 32.52 | 32.52 | 32.05 | 32.08 | 521,907 | -0.49(-1.51%) |
Apr 10, 2007 | 32.46 | 32.60 | 32.41 | 32.57 | 316,021 | +0.01(+0.02%) |
Apr 09, 2007 | 32.54 | 32.69 | 32.28 | 32.56 | 471,891 | +0.12(+0.38%) |
Apr 05, 2007 | 32.48 | 32.48 | 32.35 | 32.44 | 387,302 | -0.04(-0.12%) |
Apr 04, 2007 | 32.68 | 32.85 | 32.30 | 32.48 | 618,583 | -0.14(-0.42%) |
Apr 03, 2007 | 32.34 | 32.69 | 32.34 | 32.62 | 506,002 | +0.39(+1.22%) |
Apr 02, 2007 | 31.99 | 32.27 | 31.98 | 32.22 | 605,428 | +0.19(+0.59%) |
Mar 30, 2007 | 31.90 | 32.06 | 31.69 | 32.03 | 717,397 | +0.16(+0.51%) |
Mar 29, 2007 | 31.89 | 31.93 | 31.71 | 31.87 | 514,721 | +0.10(+0.33%) |
Mar 28, 2007 | 32.09 | 32.09 | 31.71 | 31.77 | 510,897 | -0.37(-1.16%) |
Mar 27, 2007 | 32.33 | 32.38 | 32.03 | 32.14 | 411,012 | -0.34(-1.05%) |
Mar 26, 2007 | 32.48 | 32.51 | 32.14 | 32.48 | 591,508 | +0.00(+0.00%) |
Mar 23, 2007 | 32.43 | 32.53 | 32.23 | 32.48 | 633,573 | +0.08(+0.24%) |
Mar 22, 2007 | 32.57 | 32.68 | 32.35 | 32.40 | 466,843 | -0.22(-0.68%) |
Mar 21, 2007 | 32.36 | 32.62 | 31.97 | 32.62 | 593,650 | +0.25(+0.77%) |
Mar 20, 2007 | 32.09 | 32.37 | 32.00 | 32.37 | 476,327 | +0.30(+0.94%) |
Mar 19, 2007 | 31.90 | 32.09 | 31.75 | 32.07 | 504,319 | +0.42(+1.32%) |
Mar 16, 2007 | 31.80 | 31.94 | 31.48 | 31.65 | 1,018,276 | -0.20(-0.62%) |
Mar 15, 2007 | 31.67 | 31.89 | 31.64 | 31.85 | 602,675 | +0.12(+0.39%) |
Mar 14, 2007 | 31.52 | 31.75 | 31.29 | 31.73 | 1,186,994 | +0.20(+0.62%) |
Mar 13, 2007 | 31.91 | 31.88 | 31.45 | 31.53 | 943,629 | -0.38(-1.19%) |
Mar 12, 2007 | 31.77 | 32.01 | 31.71 | 31.91 | 403,363 | +0.09(+0.29%) |
Mar 09, 2007 | 31.90 | 32.00 | 31.65 | 31.82 | 425,696 | +0.03(+0.08%) |
Mar 08, 2007 | 31.76 | 31.88 | 31.64 | 31.79 | 817,129 | +0.25(+0.79%) |
Mar 07, 2007 | 31.45 | 31.63 | 31.34 | 31.54 | 1,033,113 | -0.14(-0.43%) |
Mar 06, 2007 | 31.54 | 31.80 | 31.26 | 31.68 | 811,928 | +0.27(+0.85%) |
Mar 05, 2007 | 31.33 | 31.79 | 31.05 | 31.41 | 815,752 | -0.10(-0.33%) |
Mar 02, 2007 | 31.67 | 31.86 | 31.47 | 31.52 | 997,320 | -0.20(-0.62%) |
Mar 01, 2007 | 31.84 | 31.82 | 31.35 | 31.71 | 1,565,616 | -0.14(-0.45%) |
Feb 28, 2007 | 31.67 | 32.18 | 31.58 | 31.86 | 1,592,346 | +0.26(+0.83%) |
Feb 27, 2007 | 32.65 | 32.67 | 31.51 | 31.60 | 1,300,340 | -1.20(-3.67%) |
Feb 26, 2007 | 33.09 | 33.11 | 32.63 | 32.80 | 638,257 | -0.26(-0.77%) |
Feb 23, 2007 | 32.82 | 33.17 | 32.62 | 33.05 | 849,557 | +0.08(+0.24%) |
Feb 22, 2007 | 32.87 | 33.18 | 32.81 | 32.98 | 886,727 | +0.23(+0.70%) |
Feb 21, 2007 | 32.51 | 32.79 | 32.47 | 32.75 | 1,374,833 | +0.25(+0.76%) |
Feb 20, 2007 | 32.62 | 32.71 | 32.32 | 32.50 | 855,829 | -0.04(-0.12%) |
Feb 16, 2007 | 32.24 | 32.62 | 32.16 | 32.54 | 794,337 | +0.17(+0.52%) |
Feb 15, 2007 | 32.38 | 32.46 | 32.26 | 32.37 | 597,780 | +0.03(+0.10%) |
Feb 14, 2007 | 32.16 | 32.45 | 32.11 | 32.33 | 785,310 | +0.17(+0.53%) |
Feb 13, 2007 | 31.94 | 32.16 | 31.94 | 32.16 | 777,438 | +0.25(+0.78%) |
Feb 12, 2007 | 32.04 | 32.13 | 31.89 | 31.92 | 606,425 | -0.09(-0.29%) |
Feb 09, 2007 | 32.03 | 32.31 | 31.97 | 32.01 | 733,917 | +0.06(+0.18%) |
Feb 08, 2007 | 32.13 | 32.26 | 31.87 | 31.95 | 641,374 | -0.18(-0.55%) |
Feb 07, 2007 | 31.81 | 32.16 | 31.80 | 32.13 | 889,786 | +0.32(+1.01%) |
Feb 06, 2007 | 31.56 | 31.84 | 31.54 | 31.80 | 785,619 | +0.26(+0.83%) |
Feb 05, 2007 | 31.51 | 31.70 | 31.39 | 31.54 | 646,881 | +0.04(+0.12%) |
Feb 02, 2007 | 31.45 | 31.62 | 31.39 | 31.50 | 710,667 | +0.07(+0.21%) |
Feb 01, 2007 | 31.07 | 31.67 | 31.03 | 31.44 | 967,339 | +0.37(+1.20%) |
Jan 31, 2007 | 30.54 | 31.07 | 30.50 | 31.07 | 803,515 | +0.54(+1.76%) |
Jan 30, 2007 | 30.46 | 30.58 | 30.35 | 30.53 | 350,285 | +0.17(+0.56%) |
Jan 29, 2007 | 30.35 | 30.55 | 30.20 | 30.36 | 841,909 | +0.05(+0.15%) |
Jan 26, 2007 | 30.52 | 30.59 | 30.24 | 30.31 | 769,098 | -0.20(-0.66%) |
Jan 25, 2007 | 30.96 | 31.01 | 30.46 | 30.52 | 742,942 | -0.53(-1.71%) |
Jan 24, 2007 | 30.92 | 31.07 | 30.90 | 31.05 | 587,072 | +0.08(+0.25%) |
Jan 23, 2007 | 31.04 | 31.15 | 30.95 | 30.97 | 721,680 | -0.07(-0.23%) |
Jan 22, 2007 | 31.08 | 31.20 | 30.96 | 31.04 | 916,861 | -0.01(-0.04%) |
Jan 19, 2007 | 31.38 | 31.41 | 30.92 | 31.05 | 1,002,061 | -0.26(-0.84%) |
Jan 18, 2007 | 31.65 | 31.69 | 31.29 | 31.31 | 902,329 | -0.23(-0.73%) |
Jan 17, 2007 | 31.64 | 31.76 | 31.51 | 31.54 | 559,692 | -0.08(-0.27%) |
Jan 16, 2007 | 31.41 | 31.77 | 31.37 | 31.63 | 545,007 | +0.28(+0.90%) |
Jan 12, 2007 | 31.21 | 31.47 | 31.12 | 31.35 | 531,853 | +0.25(+0.80%) |
Jan 11, 2007 | 30.98 | 31.16 | 30.91 | 31.10 | 661,106 | +0.18(+0.59%) |
Jan 10, 2007 | 30.76 | 30.97 | 30.67 | 30.92 | 690,017 | +0.09(+0.30%) |
Jan 09, 2007 | 30.69 | 30.86 | 30.48 | 30.82 | 608,334 | +0.26(+0.86%) |
Jan 08, 2007 | 30.61 | 30.65 | 30.37 | 30.56 | 777,206 | -0.07(-0.23%) |
Jan 05, 2007 | 30.96 | 30.96 | 30.58 | 30.63 | 587,990 | -0.33(-1.08%) |
Jan 04, 2007 | 31.18 | 31.28 | 30.79 | 30.97 | 690,169 | -0.12(-0.38%) |
Jan 03, 2007 | 31.03 | 31.46 | 30.89 | 31.09 | 678,238 | +0.08(+0.25%) |
Dec 29, 2006 | 31.23 | 31.37 | 30.98 | 31.01 | 236,328 | -0.29(-0.92%) |
Dec 28, 2006 | 31.38 | 31.60 | 31.25 | 31.30 | 342,025 | -0.10(-0.31%) |
Dec 27, 2006 | 31.14 | 31.44 | 31.14 | 31.39 | 396,633 | +0.41(+1.33%) |
Dec 26, 2006 | 30.74 | 31.03 | 30.67 | 30.98 | 317,551 | +0.15(+0.49%) |
Dec 22, 2006 | 31.03 | 31.05 | 30.77 | 30.83 | 273,804 | -0.24(-0.78%) |
Dec 21, 2006 | 31.19 | 31.32 | 30.90 | 31.07 | 363,287 | -0.01(-0.02%) |
Dec 20, 2006 | 30.88 | 31.17 | 30.88 | 31.08 | 424,625 | +0.14(+0.47%) |
Dec 19, 2006 | 30.72 | 31.03 | 30.55 | 30.94 | 483,975 | +0.16(+0.51%) |
Dec 18, 2006 | 30.96 | 31.07 | 30.66 | 30.78 | 424,931 | -0.11(-0.36%) |
Dec 15, 2006 | 31.20 | 31.35 | 30.71 | 30.89 | 988,754 | -0.35(-1.13%) |
Dec 14, 2006 | 31.10 | 31.33 | 30.99 | 31.24 | 446,499 | +0.21(+0.67%) |
Dec 13, 2006 | 31.27 | 31.27 | 30.89 | 31.03 | 478,162 | -0.10(-0.34%) |
Dec 12, 2006 | 30.97 | 31.18 | 30.86 | 31.14 | 482,140 | +0.09(+0.27%) |
Dec 11, 2006 | 31.05 | 31.15 | 30.94 | 31.05 | 256,672 | +0.03(+0.11%) |
Dec 08, 2006 | 30.94 | 31.14 | 30.88 | 31.02 | 353,650 | +0.09(+0.30%) |
Dec 07, 2006 | 31.32 | 31.43 | 30.77 | 30.93 | 658,047 | -0.29(-0.92%) |
Dec 06, 2006 | 31.09 | 31.30 | 30.82 | 31.22 | 903,706 | +0.01(+0.02%) |
Dec 05, 2006 | 30.79 | 31.22 | 30.74 | 31.21 | 513,956 | +0.42(+1.36%) |
Dec 04, 2006 | 30.56 | 30.86 | 30.49 | 30.79 | 581,719 | +0.32(+1.05%) |
Dec 01, 2006 | 30.39 | 30.82 | 30.26 | 30.47 | 705,007 | -0.18(-0.60%) |
Nov 30, 2006 | 30.58 | 30.76 | 30.50 | 30.65 | 571,317 | -0.03(-0.11%) |
Nov 29, 2006 | 30.45 | 30.72 | 30.32 | 30.69 | 448,641 | +0.27(+0.88%) |
Nov 28, 2006 | 30.48 | 30.53 | 30.26 | 30.42 | 659,271 | -0.16(-0.53%) |
Nov 27, 2006 | 30.86 | 30.88 | 30.55 | 30.58 | 575,294 | -0.27(-0.89%) |
Nov 24, 2006 | 30.93 | 31.03 | 30.75 | 30.86 | 139,196 | -0.16(-0.53%) |
Nov 22, 2006 | 30.91 | 31.07 | 30.80 | 31.02 | 384,549 | +0.07(+0.23%) |
Nov 21, 2006 | 30.88 | 31.01 | 30.81 | 30.95 | 454,759 | +0.03(+0.08%) |
Nov 20, 2006 | 30.96 | 31.03 | 30.77 | 30.92 | 679,309 | -0.11(-0.36%) |
Nov 17, 2006 | 31.04 | 31.09 | 30.78 | 31.03 | 1,015,675 | -0.06(-0.19%) |
Nov 16, 2006 | 30.65 | 31.16 | 30.48 | 31.09 | 1,359,842 | +0.84(+2.77%) |
Nov 15, 2006 | 30.24 | 30.37 | 30.20 | 30.26 | 875,561 | +0.01(+0.02%) |
Nov 14, 2006 | 30.01 | 30.30 | 29.12 | 30.25 | 1,044,891 | +0.25(+0.85%) |
Nov 13, 2006 | 30.20 | 30.29 | 29.95 | 29.99 | 614,912 | -0.29(-0.97%) |
Nov 10, 2006 | 30.05 | 30.30 | 29.95 | 30.29 | 931,545 | +0.26(+0.87%) |
Nov 09, 2006 | 30.07 | 30.07 | 29.94 | 30.03 | 498,354 | -0.04(-0.13%) |
Nov 08, 2006 | 29.95 | 30.10 | 29.88 | 30.07 | 898,658 | +0.20(+0.66%) |
Nov 07, 2006 | 29.85 | 30.07 | 29.71 | 29.87 | 436,709 | -0.05(-0.17%) |
Nov 06, 2006 | 29.60 | 29.99 | 29.58 | 29.92 | 592,120 | +0.44(+1.51%) |
Nov 03, 2006 | 29.58 | 29.78 | 29.36 | 29.48 | 396,021 | -0.07(-0.22%) |
Nov 02, 2006 | 29.45 | 29.61 | 29.29 | 29.54 | 418,813 | +0.04(+0.13%) |
Nov 01, 2006 | 29.81 | 29.89 | 29.48 | 29.50 | 396,174 | -0.26(-0.86%) |
Oct 31, 2006 | 29.85 | 30.00 | 29.70 | 29.76 | 602,063 | -0.05(-0.18%) |
Oct 30, 2006 | 29.75 | 29.86 | 29.57 | 29.81 | 493,000 | +0.00(+0.00%) |
Oct 27, 2006 | 29.97 | 30.03 | 29.65 | 29.81 | 747,072 | -0.17(-0.57%) |
Oct 26, 2006 | 29.79 | 30.05 | 29.72 | 29.98 | 452,312 | +0.22(+0.73%) |
Oct 25, 2006 | 29.59 | 29.83 | 29.52 | 29.77 | 770,016 | +0.02(+0.07%) |
Oct 24, 2006 | 29.69 | 29.82 | 29.53 | 29.75 | 468,220 | +0.00(+0.00%) |
Oct 23, 2006 | 29.46 | 29.80 | 29.41 | 29.75 | 532,770 | +0.27(+0.91%) |
Oct 20, 2006 | 29.29 | 29.57 | 29.06 | 29.48 | 1,093,533 | +0.31(+1.05%) |
Oct 19, 2006 | 28.83 | 29.36 | 28.83 | 29.17 | 905,848 | -0.37(-1.24%) |
Oct 18, 2006 | 29.40 | 29.94 | 29.13 | 29.54 | 607,569 | +0.25(+0.85%) |
Oct 17, 2006 | 29.45 | 29.54 | 29.20 | 29.29 | 582,636 | -0.14(-0.47%) |
Oct 16, 2006 | 29.45 | 29.50 | 29.34 | 29.43 | 457,207 | -0.05(-0.16%) |
Oct 13, 2006 | 29.14 | 29.47 | 29.09 | 29.47 | 634,644 | +0.22(+0.74%) |
Oct 12, 2006 | 29.29 | 29.32 | 29.09 | 29.26 | 367,111 | +0.08(+0.27%) |
Oct 11, 2006 | 29.07 | 29.26 | 28.95 | 29.18 | 840,991 | +0.05(+0.18%) |
Oct 10, 2006 | 28.77 | 29.16 | 28.77 | 29.12 | 854,299 | +0.32(+1.11%) |
Oct 09, 2006 | 28.82 | 28.84 | 28.52 | 28.80 | 608,181 | -0.13(-0.45%) |
Oct 06, 2006 | 28.67 | 29.03 | 28.42 | 28.94 | 801,833 | +0.25(+0.87%) |
Oct 05, 2006 | 28.44 | 28.70 | 28.30 | 28.69 | 776,288 | +0.33(+1.15%) |
Oct 04, 2006 | 28.25 | 28.43 | 28.11 | 28.36 | 789,137 | +0.06(+0.21%) |
Oct 03, 2006 | 28.31 | 28.44 | 28.05 | 28.30 | 591,508 | +0.12(+0.44%) |
Oct 02, 2006 | 28.20 | 28.37 | 27.85 | 28.18 | 582,024 | -0.02(-0.07%) |
Sep 29, 2006 | 28.51 | 28.63 | 28.12 | 28.20 | 533,229 | -0.43(-1.51%) |
Sep 28, 2006 | 28.27 | 28.70 | 28.27 | 28.63 | 533,841 | +0.44(+1.58%) |
Sep 27, 2006 | 28.44 | 28.54 | 28.18 | 28.18 | 684,816 | -0.25(-0.90%) |
Sep 26, 2006 | 28.27 | 28.60 | 28.19 | 28.44 | 771,393 | +0.12(+0.44%) |
Sep 25, 2006 | 28.14 | 28.40 | 27.99 | 28.31 | 746,919 | +0.28(+1.00%) |
Sep 22, 2006 | 28.03 | 28.15 | 27.85 | 28.03 | 514,415 | -0.10(-0.37%) |
Sep 21, 2006 | 28.27 | 28.27 | 27.96 | 28.14 | 620,265 | -0.08(-0.28%) |
Sep 20, 2006 | 28.09 | 28.28 | 27.94 | 28.22 | 492,388 | +0.23(+0.82%) |
Sep 19, 2006 | 27.95 | 28.22 | 27.82 | 27.99 | 571,317 | +0.00(+0.00%) |
Sep 18, 2006 | 28.01 | 28.18 | 27.89 | 27.99 | 1,527,490 | -0.27(-0.97%) |
Sep 15, 2006 | 28.11 | 28.40 | 28.03 | 28.26 | 915,025 | +0.29(+1.03%) |
Sep 14, 2006 | 27.87 | 28.05 | 27.78 | 27.97 | 1,391,965 | -0.03(-0.09%) |
Sep 13, 2006 | 27.28 | 28.05 | 27.26 | 28.00 | 1,394,412 | +0.71(+2.61%) |
Sep 12, 2006 | 26.67 | 27.35 | 26.63 | 27.29 | 1,105,465 | +0.59(+2.20%) |
Sep 11, 2006 | 26.83 | 26.85 | 26.64 | 26.70 | 749,978 | -0.19(-0.71%) |
Sep 08, 2006 | 26.78 | 27.01 | 26.68 | 26.89 | 374,759 | +0.22(+0.81%) |
Sep 07, 2006 | 26.72 | 26.88 | 26.57 | 26.67 | 581,566 | -0.10(-0.37%) |
Sep 06, 2006 | 26.91 | 26.99 | 26.74 | 26.77 | 451,700 | -0.37(-1.35%) |
Sep 05, 2006 | 27.30 | 27.30 | 27.08 | 27.14 | 590,132 | -0.12(-0.43%) |
Sep 01, 2006 | 27.20 | 27.35 | 27.05 | 27.25 | 639,539 | +0.24(+0.87%) |
Aug 31, 2006 | 27.21 | 27.26 | 26.99 | 27.02 | 385,926 | -0.11(-0.41%) |
Aug 30, 2006 | 27.21 | 27.29 | 27.07 | 27.13 | 384,549 | +0.03(+0.10%) |
Aug 29, 2006 | 26.99 | 27.18 | 26.89 | 27.10 | 522,063 | +0.09(+0.34%) |
Aug 28, 2006 | 26.83 | 27.12 | 26.78 | 27.01 | 441,757 | +0.25(+0.93%) |
Aug 25, 2006 | 26.90 | 26.91 | 26.71 | 26.76 | 533,229 | -0.14(-0.51%) |
Aug 24, 2006 | 27.10 | 27.29 | 26.71 | 26.90 | 458,124 | -0.14(-0.53%) |
Aug 23, 2006 | 27.13 | 27.16 | 26.88 | 27.05 | 367,264 | -0.03(-0.10%) |
Aug 22, 2006 | 27.17 | 27.24 | 27.07 | 27.07 | 617,665 | +0.05(+0.19%) |
Aug 21, 2006 | 27.13 | 27.13 | 26.80 | 27.02 | 578,812 | -0.14(-0.51%) |
Aug 18, 2006 | 27.48 | 27.57 | 27.07 | 27.16 | 584,778 | -0.33(-1.19%) |
Aug 17, 2006 | 27.55 | 27.61 | 27.34 | 27.48 | 810,093 | +0.07(+0.24%) |
Aug 16, 2006 | 26.93 | 27.46 | 26.93 | 27.42 | 760,380 | +0.48(+1.80%) |
Aug 15, 2006 | 26.83 | 27.13 | 26.80 | 26.93 | 609,099 | +0.31(+1.18%) |
Aug 14, 2006 | 26.60 | 26.97 | 26.53 | 26.62 | 1,220,646 | +0.30(+1.14%) |
Aug 11, 2006 | 26.40 | 26.44 | 26.21 | 26.32 | 861,794 | -0.16(-0.62%) |
Aug 10, 2006 | 26.53 | 26.63 | 26.37 | 26.48 | 1,123,667 | -0.05(-0.17%) |
Aug 09, 2006 | 27.07 | 27.28 | 26.48 | 26.53 | 706,537 | -0.33(-1.24%) |
Aug 08, 2006 | 27.42 | 27.48 | 26.80 | 26.86 | 591,355 | -0.44(-1.60%) |
Aug 07, 2006 | 27.32 | 27.39 | 27.14 | 27.30 | 414,224 | -0.03(-0.12%) |
Aug 04, 2006 | 27.62 | 27.84 | 27.10 | 27.33 | 437,474 | -0.19(-0.69%) |
Aug 03, 2006 | 26.96 | 27.63 | 26.92 | 27.52 | 670,284 | +0.48(+1.79%) |
Aug 02, 2006 | 27.03 | 27.29 | 26.95 | 27.04 | 556,174 | +0.09(+0.34%) |
Aug 01, 2006 | 27.20 | 27.29 | 26.91 | 26.95 | 802,750 | -0.27(-1.01%) |
Jul 31, 2006 | 27.36 | 27.54 | 27.20 | 27.22 | 444,205 | -0.25(-0.93%) |
Jul 28, 2006 | 27.46 | 27.62 | 27.32 | 27.48 | 463,019 | +0.14(+0.50%) |
Jul 27, 2006 | 27.32 | 27.59 | 27.24 | 27.34 | 622,713 | +0.15(+0.55%) |
Jul 26, 2006 | 27.72 | 27.85 | 27.18 | 27.19 | 801,680 | -0.58(-2.10%) |
Jul 25, 2006 | 27.53 | 27.86 | 27.44 | 27.77 | 700,877 | +0.27(+0.97%) |
Jul 24, 2006 | 27.00 | 27.54 | 27.00 | 27.50 | 740,035 | +0.59(+2.21%) |
Jul 21, 2006 | 27.01 | 27.31 | 26.84 | 26.91 | 2,228,979 | +0.01(+0.05%) |
Jul 20, 2006 | 26.93 | 27.17 | 26.86 | 26.90 | 1,062,329 | +0.01(+0.05%) |
Jul 19, 2006 | 26.97 | 27.59 | 26.80 | 26.88 | 2,652,076 | +0.32(+1.21%) |
Jul 18, 2006 | 26.89 | 27.04 | 26.39 | 26.56 | 1,040,302 | -0.29(-1.07%) |
Jul 17, 2006 | 26.95 | 27.08 | 26.80 | 26.85 | 1,075,178 | -0.09(-0.34%) |
Jul 14, 2006 | 27.05 | 27.18 | 26.64 | 26.94 | 610,170 | -0.02(-0.07%) |
Jul 13, 2006 | 27.37 | 27.40 | 26.84 | 26.96 | 1,122,902 | -0.50(-1.83%) |
Jul 12, 2006 | 27.86 | 27.93 | 27.41 | 27.46 | 642,139 | -0.43(-1.55%) |
Jul 11, 2006 | 27.57 | 27.91 | 27.40 | 27.90 | 947,759 | +0.34(+1.23%) |
Jul 10, 2006 | 27.35 | 27.67 | 27.24 | 27.56 | 632,043 | +0.31(+1.13%) |
Jul 07, 2006 | 27.54 | 27.54 | 27.21 | 27.25 | 1,182,099 | -0.29(-1.07%) |
Jul 06, 2006 | 27.30 | 27.65 | 27.20 | 27.54 | 1,199,690 | +0.31(+1.13%) |
Jul 05, 2006 | 27.11 | 27.29 | 26.93 | 27.24 | 1,047,033 | +0.14(+0.51%) |
Jul 03, 2006 | 27.24 | 27.27 | 26.92 | 27.10 | 470,055 | -0.14(-0.50%) |
Jun 30, 2006 | 27.29 | 27.42 | 27.06 | 27.24 | 1,028,371 | +0.05(+0.17%) |
Jun 29, 2006 | 26.86 | 27.20 | 26.68 | 27.19 | 2,007,794 | +0.25(+0.92%) |
Jun 28, 2006 | 26.92 | 27.07 | 26.83 | 26.94 | 682,674 | +0.03(+0.12%) |
Jun 27, 2006 | 27.03 | 27.12 | 26.84 | 26.91 | 1,142,329 | -0.17(-0.63%) |
Jun 26, 2006 | 26.93 | 27.13 | 26.88 | 27.08 | 639,539 | +0.16(+0.61%) |
Jun 23, 2006 | 26.85 | 27.15 | 26.76 | 26.91 | 641,221 | +0.02(+0.07%) |
Jun 22, 2006 | 26.90 | 26.99 | 26.73 | 26.90 | 637,550 | -0.01(-0.02%) |
Jun 21, 2006 | 26.44 | 27.01 | 26.44 | 26.90 | 1,895,825 | +0.52(+1.96%) |
Jun 20, 2006 | 26.49 | 26.65 | 26.32 | 26.39 | 1,107,147 | -0.10(-0.37%) |
Jun 19, 2006 | 26.65 | 26.92 | 26.41 | 26.48 | 681,756 | -0.14(-0.52%) |
Jun 16, 2006 | 26.58 | 26.87 | 26.58 | 26.62 | 1,014,451 | -0.05(-0.20%) |
Jun 15, 2006 | 26.61 | 26.91 | 26.54 | 26.67 | 1,806,036 | +0.00(+0.00%) |
Jun 14, 2006 | 26.51 | 26.71 | 26.15 | 26.67 | 826,460 | +0.05(+0.20%) |
Jun 13, 2006 | 26.86 | 27.06 | 26.59 | 26.62 | 984,318 | -0.24(-0.90%) |
Jun 12, 2006 | 27.15 | 27.20 | 26.86 | 26.86 | 728,410 | -0.29(-1.06%) |
Jun 09, 2006 | 27.36 | 27.46 | 27.09 | 27.15 | 538,889 | -0.25(-0.93%) |
Jun 08, 2006 | 27.13 | 27.45 | 26.78 | 27.41 | 1,018,734 | +0.27(+1.01%) |
Jun 07, 2006 | 27.39 | 27.49 | 27.12 | 27.13 | 894,834 | -0.41(-1.50%) |
Jun 06, 2006 | 27.82 | 27.88 | 27.30 | 27.54 | 885,351 | -0.25(-0.92%) |
Jun 05, 2006 | 28.11 | 28.11 | 27.80 | 27.80 | 841,450 | -0.47(-1.67%) |
Jun 02, 2006 | 28.45 | 28.48 | 28.10 | 28.27 | 508,296 | -0.26(-0.92%) |