Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.74 | 29.40 | 28.65 | 29.29 | 428,954 | +0.66(+2.32%) |
May 30, 2007 | 28.00 | 28.80 | 28.00 | 28.63 | 584,829 | +0.38(+1.34%) |
May 29, 2007 | 28.38 | 28.39 | 27.91 | 28.25 | 594,693 | -0.02(-0.06%) |
May 25, 2007 | 28.09 | 28.43 | 28.09 | 28.27 | 517,283 | +0.22(+0.77%) |
May 24, 2007 | 28.89 | 29.07 | 27.98 | 28.05 | 676,213 | -0.92(-3.18%) |
May 23, 2007 | 30.14 | 30.17 | 28.96 | 28.97 | 920,094 | -1.15(-3.80%) |
May 22, 2007 | 29.90 | 30.33 | 29.47 | 30.12 | 805,034 | +0.18(+0.60%) |
May 21, 2007 | 28.65 | 30.78 | 28.63 | 29.94 | 925,525 | +1.21(+4.20%) |
May 18, 2007 | 27.91 | 29.43 | 27.78 | 28.73 | 557,572 | +0.92(+3.31%) |
May 17, 2007 | 28.58 | 28.64 | 27.72 | 27.81 | 504,921 | -0.78(-2.74%) |
May 16, 2007 | 27.56 | 28.64 | 27.55 | 28.59 | 499,682 | +1.07(+3.88%) |
May 15, 2007 | 26.60 | 27.78 | 26.60 | 27.53 | 757,921 | +0.84(+3.16%) |
May 14, 2007 | 26.95 | 26.98 | 26.47 | 26.68 | 374,853 | -0.34(-1.24%) |
May 11, 2007 | 27.16 | 27.38 | 26.70 | 27.02 | 265,551 | +0.03(+0.13%) |
May 10, 2007 | 27.17 | 27.59 | 26.95 | 26.98 | 614,978 | -0.43(-1.57%) |
May 09, 2007 | 26.66 | 27.52 | 26.66 | 27.41 | 441,056 | +0.56(+2.08%) |
May 08, 2007 | 26.53 | 26.86 | 26.39 | 26.85 | 275,744 | +0.20(+0.74%) |
May 07, 2007 | 26.48 | 26.90 | 26.48 | 26.66 | 356,246 | +0.05(+0.19%) |
May 04, 2007 | 26.49 | 26.64 | 26.19 | 26.60 | 385,439 | +0.12(+0.46%) |
May 03, 2007 | 26.62 | 26.87 | 26.41 | 26.48 | 306,764 | -0.05(-0.19%) |
May 02, 2007 | 26.42 | 26.83 | 26.27 | 26.54 | 332,472 | +0.08(+0.29%) |
May 01, 2007 | 26.23 | 26.52 | 26.05 | 26.46 | 589,257 | +0.18(+0.69%) |
Apr 30, 2007 | 26.67 | 26.71 | 26.24 | 26.28 | 493,377 | -0.42(-1.58%) |
Apr 27, 2007 | 26.53 | 26.92 | 26.33 | 26.70 | 563,039 | +0.10(+0.39%) |
Apr 26, 2007 | 26.57 | 26.99 | 26.27 | 26.60 | 888,120 | -0.04(-0.16%) |
Apr 25, 2007 | 26.09 | 27.20 | 26.09 | 26.64 | 1,089,158 | +0.59(+2.25%) |
Apr 24, 2007 | 28.15 | 28.15 | 25.55 | 26.05 | 2,521,001 | -2.96(-10.21%) |
Apr 23, 2007 | 28.38 | 29.46 | 28.38 | 29.02 | 388,225 | +0.46(+1.60%) |
Apr 20, 2007 | 27.50 | 29.09 | 27.50 | 28.56 | 422,833 | +0.97(+3.53%) |
Apr 19, 2007 | 27.42 | 28.09 | 27.41 | 27.59 | 403,675 | -0.13(-0.47%) |
Apr 18, 2007 | 27.48 | 27.91 | 27.46 | 27.72 | 218,858 | +0.05(+0.19%) |
Apr 17, 2007 | 27.65 | 27.84 | 27.42 | 27.66 | 548,892 | +0.10(+0.37%) |
Apr 16, 2007 | 27.71 | 27.73 | 27.49 | 27.56 | 535,493 | -0.04(-0.16%) |
Apr 13, 2007 | 27.56 | 27.73 | 27.30 | 27.60 | 537,876 | -0.02(-0.06%) |
Apr 12, 2007 | 27.39 | 27.67 | 27.13 | 27.62 | 584,753 | +0.05(+0.19%) |
Apr 11, 2007 | 27.64 | 27.76 | 27.15 | 27.57 | 331,536 | -0.15(-0.53%) |
Apr 10, 2007 | 27.67 | 28.15 | 27.65 | 27.72 | 173,667 | -0.09(-0.31%) |
Apr 09, 2007 | 27.95 | 28.23 | 27.75 | 27.80 | 330,319 | -0.09(-0.34%) |
Apr 05, 2007 | 27.91 | 28.19 | 27.72 | 27.90 | 287,974 | +0.09(+0.34%) |
Apr 04, 2007 | 28.41 | 28.48 | 27.68 | 27.80 | 375,377 | -0.56(-1.97%) |
Apr 03, 2007 | 28.32 | 28.58 | 27.99 | 28.36 | 286,461 | +0.08(+0.27%) |
Apr 02, 2007 | 28.49 | 28.70 | 28.02 | 28.28 | 154,075 | -0.03(-0.12%) |
Mar 30, 2007 | 28.27 | 28.71 | 28.02 | 28.32 | 245,770 | +0.02(+0.06%) |
Mar 29, 2007 | 29.11 | 29.15 | 28.18 | 28.30 | 272,454 | -0.56(-1.94%) |
Mar 28, 2007 | 28.68 | 29.20 | 28.43 | 28.86 | 398,666 | -0.03(-0.09%) |
Mar 27, 2007 | 29.20 | 29.35 | 28.83 | 28.89 | 282,026 | -0.53(-1.79%) |
Mar 26, 2007 | 30.09 | 30.20 | 29.40 | 29.41 | 366,349 | -0.73(-2.43%) |
Mar 23, 2007 | 29.69 | 30.42 | 29.69 | 30.14 | 346,391 | +0.42(+1.42%) |
Mar 22, 2007 | 29.00 | 30.14 | 29.00 | 29.72 | 476,958 | +0.91(+3.17%) |
Mar 21, 2007 | 27.85 | 28.83 | 27.59 | 28.81 | 339,860 | +0.90(+3.24%) |
Mar 20, 2007 | 27.41 | 28.03 | 27.38 | 27.91 | 135,253 | +0.54(+1.98%) |
Mar 19, 2007 | 27.21 | 27.57 | 26.88 | 27.36 | 203,379 | +0.39(+1.44%) |
Mar 16, 2007 | 27.37 | 27.49 | 26.74 | 26.97 | 353,277 | -0.33(-1.20%) |
Mar 15, 2007 | 27.10 | 27.59 | 27.07 | 27.30 | 150,924 | +0.21(+0.76%) |
Mar 14, 2007 | 26.51 | 27.10 | 26.48 | 27.10 | 210,352 | +0.57(+2.14%) |
Mar 13, 2007 | 27.23 | 27.10 | 26.48 | 26.53 | 288,220 | -0.71(-2.59%) |
Mar 12, 2007 | 27.00 | 27.37 | 26.85 | 27.23 | 271,924 | +0.10(+0.38%) |
Mar 09, 2007 | 26.95 | 27.28 | 26.87 | 27.13 | 263,187 | +0.34(+1.29%) |
Mar 08, 2007 | 26.89 | 26.93 | 26.71 | 26.79 | 410,417 | +0.06(+0.23%) |
Mar 07, 2007 | 26.75 | 26.97 | 26.62 | 26.73 | 736,108 | -0.10(-0.39%) |
Mar 06, 2007 | 26.92 | 27.05 | 26.65 | 26.83 | 310,530 | +0.08(+0.29%) |
Mar 05, 2007 | 27.37 | 27.45 | 26.73 | 26.75 | 359,146 | -0.71(-2.57%) |
Mar 02, 2007 | 28.03 | 28.31 | 27.45 | 27.46 | 274,650 | -0.76(-2.69%) |
Mar 01, 2007 | 27.99 | 28.51 | 27.71 | 28.21 | 345,214 | +0.12(+0.43%) |
Feb 28, 2007 | 27.93 | 28.34 | 27.41 | 28.09 | 400,145 | +0.18(+0.65%) |
Feb 27, 2007 | 27.98 | 28.21 | 27.41 | 27.91 | 622,327 | -0.53(-1.85%) |
Feb 26, 2007 | 28.85 | 28.93 | 28.04 | 28.44 | 258,433 | -0.41(-1.43%) |
Feb 23, 2007 | 28.83 | 28.95 | 28.45 | 28.85 | 152,988 | -0.08(-0.27%) |
Feb 22, 2007 | 28.74 | 28.97 | 28.58 | 28.93 | 244,079 | +0.16(+0.57%) |
Feb 21, 2007 | 28.79 | 28.79 | 28.46 | 28.77 | 215,170 | +0.00(+0.00%) |
Feb 20, 2007 | 28.64 | 28.81 | 28.34 | 28.77 | 417,483 | +0.21(+0.72%) |
Feb 16, 2007 | 28.14 | 28.57 | 28.07 | 28.56 | 259,160 | +0.49(+1.75%) |
Feb 15, 2007 | 27.35 | 28.37 | 27.32 | 28.07 | 422,001 | +0.65(+2.39%) |
Feb 14, 2007 | 27.23 | 27.76 | 26.70 | 27.41 | 541,148 | +0.08(+0.28%) |
Feb 13, 2007 | 26.17 | 27.79 | 26.13 | 27.34 | 908,232 | +0.52(+1.93%) |
Feb 12, 2007 | 26.04 | 26.88 | 25.41 | 26.82 | 1,066,268 | -0.44(-1.61%) |
Feb 09, 2007 | 27.27 | 27.56 | 26.97 | 27.26 | 1,054,272 | -1.38(-4.81%) |
Feb 08, 2007 | 28.64 | 28.88 | 28.40 | 28.64 | 246,948 | +0.07(+0.24%) |
Feb 07, 2007 | 28.37 | 28.71 | 28.19 | 28.57 | 271,528 | +0.15(+0.52%) |
Feb 06, 2007 | 28.41 | 28.55 | 28.07 | 28.42 | 319,385 | +0.15(+0.52%) |
Feb 05, 2007 | 28.34 | 28.73 | 28.19 | 28.28 | 393,492 | -0.09(-0.30%) |
Feb 02, 2007 | 28.59 | 28.60 | 28.10 | 28.36 | 322,821 | -0.19(-0.66%) |
Feb 01, 2007 | 27.07 | 28.59 | 27.00 | 28.55 | 509,270 | +1.52(+5.64%) |
Jan 31, 2007 | 26.25 | 27.20 | 26.20 | 27.03 | 534,312 | +0.74(+2.82%) |
Jan 30, 2007 | 26.27 | 26.41 | 26.14 | 26.29 | 349,382 | +0.02(+0.07%) |
Jan 29, 2007 | 26.52 | 26.56 | 26.04 | 26.27 | 336,421 | -0.25(-0.94%) |
Jan 26, 2007 | 26.45 | 26.53 | 25.96 | 26.52 | 212,835 | +0.12(+0.46%) |
Jan 25, 2007 | 25.97 | 26.40 | 25.95 | 26.40 | 363,519 | +0.40(+1.52%) |
Jan 24, 2007 | 25.73 | 26.14 | 25.56 | 26.00 | 262,791 | +0.38(+1.48%) |
Jan 23, 2007 | 25.35 | 25.83 | 25.28 | 25.62 | 248,890 | +0.24(+0.95%) |
Jan 22, 2007 | 25.88 | 25.98 | 25.37 | 25.38 | 239,760 | -0.46(-1.77%) |
Jan 19, 2007 | 25.75 | 25.91 | 25.68 | 25.84 | 245,523 | +0.08(+0.30%) |
Jan 18, 2007 | 25.78 | 25.84 | 25.68 | 25.76 | 234,505 | -0.04(-0.17%) |
Jan 17, 2007 | 25.79 | 25.88 | 25.68 | 25.80 | 341,008 | -0.03(-0.13%) |
Jan 16, 2007 | 25.87 | 25.98 | 25.50 | 25.84 | 334,442 | +0.00(+0.00%) |
Jan 12, 2007 | 25.84 | 25.92 | 25.77 | 25.84 | 551,282 | +0.03(+0.10%) |
Jan 11, 2007 | 25.95 | 26.29 | 25.72 | 25.81 | 273,667 | -0.15(-0.56%) |
Jan 10, 2007 | 25.84 | 26.12 | 25.61 | 25.96 | 224,761 | -0.03(-0.13%) |
Jan 09, 2007 | 26.01 | 26.12 | 25.69 | 25.99 | 193,742 | -0.03(-0.10%) |
Jan 08, 2007 | 26.12 | 26.27 | 25.79 | 26.02 | 125,488 | -0.16(-0.59%) |
Jan 05, 2007 | 26.48 | 26.63 | 25.79 | 26.17 | 501,549 | -0.54(-2.03%) |
Jan 04, 2007 | 26.04 | 26.79 | 25.91 | 26.72 | 348,640 | +0.58(+2.21%) |
Jan 03, 2007 | 25.29 | 26.48 | 25.24 | 26.14 | 545,910 | +1.22(+4.91%) |
Dec 29, 2006 | 25.58 | 25.58 | 24.90 | 24.92 | 434,273 | -0.66(-2.59%) |
Dec 28, 2006 | 25.58 | 25.74 | 25.46 | 25.58 | 154,255 | -0.01(-0.03%) |
Dec 27, 2006 | 25.38 | 25.81 | 25.38 | 25.59 | 217,309 | +0.22(+0.85%) |
Dec 26, 2006 | 25.02 | 25.41 | 25.02 | 25.37 | 204,531 | +0.32(+1.27%) |
Dec 22, 2006 | 25.12 | 25.26 | 24.86 | 25.05 | 217,938 | -0.13(-0.51%) |
Dec 21, 2006 | 25.33 | 25.61 | 25.17 | 25.18 | 396,237 | -0.25(-0.98%) |
Dec 20, 2006 | 25.36 | 25.60 | 25.35 | 25.43 | 411,956 | -0.09(-0.34%) |
Dec 19, 2006 | 25.83 | 25.83 | 25.28 | 25.52 | 591,450 | -0.52(-1.98%) |
Dec 18, 2006 | 26.64 | 26.79 | 25.85 | 26.04 | 250,616 | -0.43(-1.63%) |
Dec 15, 2006 | 27.38 | 27.44 | 26.45 | 26.47 | 858,057 | -1.15(-4.15%) |
Dec 14, 2006 | 27.01 | 27.83 | 27.01 | 27.61 | 235,929 | +0.60(+2.23%) |
Dec 13, 2006 | 27.37 | 27.39 | 26.86 | 27.01 | 311,377 | -0.14(-0.51%) |
Dec 12, 2006 | 27.65 | 27.79 | 27.04 | 27.15 | 394,730 | -0.61(-2.20%) |
Dec 11, 2006 | 27.92 | 28.17 | 27.70 | 27.76 | 212,199 | -0.28(-1.01%) |
Dec 08, 2006 | 27.99 | 28.24 | 27.76 | 28.04 | 166,935 | +0.03(+0.12%) |
Dec 07, 2006 | 28.08 | 28.37 | 27.78 | 28.01 | 152,659 | -0.05(-0.18%) |
Dec 06, 2006 | 27.83 | 28.20 | 27.83 | 28.06 | 140,423 | +0.03(+0.12%) |
Dec 05, 2006 | 28.36 | 28.36 | 27.91 | 28.03 | 177,644 | -0.15(-0.55%) |
Dec 04, 2006 | 28.02 | 28.54 | 27.85 | 28.18 | 309,167 | +0.16(+0.58%) |
Dec 01, 2006 | 28.52 | 28.84 | 27.65 | 28.02 | 540,566 | -0.66(-2.31%) |
Nov 30, 2006 | 28.67 | 28.93 | 28.42 | 28.68 | 252,999 | -0.13(-0.45%) |
Nov 29, 2006 | 28.97 | 29.23 | 28.70 | 28.81 | 171,150 | +0.00(+0.00%) |
Nov 28, 2006 | 28.96 | 29.18 | 28.69 | 28.81 | 169,036 | -0.16(-0.57%) |
Nov 27, 2006 | 29.50 | 29.72 | 28.97 | 28.97 | 229,882 | -0.58(-1.95%) |
Nov 24, 2006 | 29.28 | 29.90 | 29.28 | 29.55 | 39,590 | -0.01(-0.03%) |
Nov 22, 2006 | 29.63 | 29.78 | 29.33 | 29.56 | 188,346 | -0.15(-0.49%) |
Nov 21, 2006 | 30.00 | 30.08 | 29.52 | 29.70 | 165,467 | -0.05(-0.17%) |
Nov 20, 2006 | 29.40 | 30.09 | 29.39 | 29.76 | 116,918 | -0.40(-1.34%) |
Nov 17, 2006 | 30.57 | 30.57 | 30.06 | 30.16 | 134,603 | -0.40(-1.32%) |
Nov 16, 2006 | 29.98 | 30.62 | 29.98 | 30.57 | 178,584 | +0.53(+1.78%) |
Nov 15, 2006 | 29.52 | 30.12 | 29.52 | 30.03 | 163,777 | +0.53(+1.78%) |
Nov 14, 2006 | 29.27 | 29.59 | 28.83 | 29.51 | 175,419 | +0.22(+0.76%) |
Nov 13, 2006 | 29.16 | 29.52 | 29.14 | 29.28 | 114,825 | +0.03(+0.12%) |
Nov 10, 2006 | 28.28 | 29.27 | 28.23 | 29.25 | 123,355 | +0.85(+3.00%) |
Nov 09, 2006 | 28.90 | 28.96 | 28.29 | 28.40 | 170,521 | -0.33(-1.14%) |
Nov 08, 2006 | 28.55 | 29.08 | 28.35 | 28.72 | 145,851 | +0.15(+0.54%) |
Nov 07, 2006 | 28.44 | 28.83 | 28.38 | 28.57 | 172,747 | +0.19(+0.67%) |
Nov 06, 2006 | 27.47 | 28.45 | 27.47 | 28.38 | 248,143 | +1.16(+4.27%) |
Nov 03, 2006 | 27.33 | 27.97 | 27.17 | 27.22 | 257,104 | -0.12(-0.44%) |
Nov 02, 2006 | 27.88 | 28.03 | 27.30 | 27.34 | 258,956 | -0.63(-2.25%) |
Nov 01, 2006 | 27.99 | 28.57 | 27.84 | 27.97 | 275,135 | +0.00(+0.00%) |
Oct 31, 2006 | 29.28 | 29.51 | 27.77 | 27.97 | 437,473 | -1.24(-4.25%) |
Oct 30, 2006 | 28.22 | 29.24 | 27.93 | 29.21 | 391,461 | +0.99(+3.51%) |
Oct 27, 2006 | 27.80 | 28.21 | 27.52 | 28.21 | 362,585 | +0.22(+0.77%) |
Oct 26, 2006 | 27.36 | 28.03 | 27.03 | 28.00 | 419,726 | +0.68(+2.49%) |
Oct 25, 2006 | 27.60 | 27.60 | 27.13 | 27.32 | 657,943 | -0.22(-0.78%) |
Oct 24, 2006 | 27.18 | 28.36 | 27.11 | 27.53 | 1,375,971 | -3.26(-10.60%) |
Oct 23, 2006 | 30.57 | 31.08 | 30.11 | 30.80 | 201,376 | -0.17(-0.56%) |
Oct 20, 2006 | 31.38 | 31.38 | 30.38 | 30.97 | 97,100 | -0.24(-0.77%) |
Oct 19, 2006 | 30.62 | 31.26 | 30.51 | 31.21 | 200,968 | +0.55(+1.80%) |
Oct 18, 2006 | 31.77 | 32.25 | 30.59 | 30.66 | 220,888 | -1.02(-3.23%) |
Oct 17, 2006 | 32.04 | 32.10 | 31.57 | 31.69 | 232,124 | -0.65(-2.02%) |
Oct 16, 2006 | 31.57 | 32.37 | 31.57 | 32.34 | 164,322 | +0.68(+2.15%) |
Oct 13, 2006 | 31.36 | 32.03 | 31.36 | 31.66 | 161,607 | +0.20(+0.63%) |
Oct 12, 2006 | 30.34 | 31.51 | 29.94 | 31.46 | 129,132 | +1.15(+3.78%) |
Oct 11, 2006 | 30.49 | 30.70 | 29.89 | 30.32 | 94,458 | -0.40(-1.29%) |
Oct 10, 2006 | 30.42 | 30.96 | 30.34 | 30.71 | 148,608 | +0.40(+1.34%) |
Oct 09, 2006 | 30.72 | 30.72 | 30.08 | 30.31 | 204,125 | +0.10(+0.34%) |
Oct 06, 2006 | 30.31 | 30.67 | 29.97 | 30.20 | 146,395 | -0.33(-1.07%) |
Oct 05, 2006 | 29.17 | 30.63 | 29.17 | 30.53 | 199,967 | +1.16(+3.96%) |
Oct 04, 2006 | 28.38 | 29.69 | 28.16 | 29.37 | 222,963 | +0.81(+2.83%) |
Oct 03, 2006 | 28.08 | 28.81 | 27.70 | 28.56 | 165,807 | +0.39(+1.38%) |
Oct 02, 2006 | 28.38 | 28.71 | 28.06 | 28.17 | 157,558 | -0.33(-1.15%) |
Sep 29, 2006 | 29.08 | 29.35 | 28.46 | 28.50 | 186,885 | -0.70(-2.39%) |
Sep 28, 2006 | 29.35 | 29.39 | 28.68 | 29.20 | 118,905 | +0.03(+0.12%) |
Sep 27, 2006 | 28.47 | 29.28 | 28.47 | 29.16 | 133,747 | +0.71(+2.48%) |
Sep 26, 2006 | 28.07 | 28.46 | 27.72 | 28.46 | 201,206 | +0.48(+1.72%) |
Sep 25, 2006 | 27.67 | 28.14 | 27.53 | 27.97 | 178,093 | +0.22(+0.78%) |
Sep 22, 2006 | 28.40 | 28.51 | 27.66 | 27.76 | 175,414 | -0.79(-2.78%) |
Sep 21, 2006 | 28.82 | 29.14 | 28.55 | 28.55 | 307,078 | -0.29(-1.02%) |
Sep 20, 2006 | 29.28 | 29.34 | 28.53 | 28.84 | 261,889 | -0.25(-0.86%) |
Sep 19, 2006 | 29.15 | 29.26 | 28.16 | 29.09 | 233,890 | -0.14(-0.47%) |
Sep 18, 2006 | 29.27 | 29.58 | 28.93 | 29.23 | 111,578 | -0.13(-0.44%) |
Sep 15, 2006 | 28.87 | 29.61 | 28.77 | 29.36 | 442,299 | +0.71(+2.46%) |
Sep 14, 2006 | 29.05 | 29.17 | 28.30 | 28.65 | 146,200 | -0.53(-1.80%) |
Sep 13, 2006 | 28.57 | 29.28 | 28.45 | 29.18 | 103,675 | +0.56(+1.96%) |
Sep 12, 2006 | 27.30 | 28.62 | 27.30 | 28.62 | 164,179 | +1.23(+4.50%) |
Sep 11, 2006 | 27.84 | 28.10 | 26.82 | 27.39 | 392,665 | -0.49(-1.76%) |
Sep 08, 2006 | 27.86 | 28.09 | 27.78 | 27.88 | 129,753 | +0.02(+0.06%) |
Sep 07, 2006 | 27.80 | 28.16 | 27.59 | 27.86 | 168,008 | +0.04(+0.15%) |
Sep 06, 2006 | 27.89 | 27.97 | 27.56 | 27.82 | 235,029 | -0.12(-0.43%) |
Sep 05, 2006 | 27.82 | 27.96 | 27.54 | 27.94 | 196,343 | +0.42(+1.53%) |
Sep 01, 2006 | 27.84 | 27.84 | 27.42 | 27.52 | 235,455 | -0.16(-0.59%) |
Aug 31, 2006 | 27.50 | 27.82 | 27.23 | 27.68 | 267,471 | +0.34(+1.23%) |
Aug 30, 2006 | 27.22 | 27.61 | 27.06 | 27.35 | 99,370 | +0.15(+0.54%) |
Aug 29, 2006 | 27.41 | 27.56 | 26.69 | 27.20 | 240,678 | -0.25(-0.91%) |
Aug 28, 2006 | 26.95 | 27.67 | 26.87 | 27.45 | 208,322 | +0.52(+1.92%) |
Aug 25, 2006 | 26.64 | 27.04 | 26.64 | 26.93 | 195,786 | +0.20(+0.74%) |
Aug 24, 2006 | 26.96 | 27.40 | 26.61 | 26.73 | 267,104 | -0.22(-0.83%) |
Aug 23, 2006 | 28.38 | 28.59 | 26.86 | 26.96 | 179,243 | -1.27(-4.49%) |
Aug 22, 2006 | 27.84 | 28.52 | 27.79 | 28.22 | 89,353 | +0.27(+0.96%) |
Aug 21, 2006 | 28.47 | 28.47 | 27.80 | 27.96 | 101,029 | -0.65(-2.29%) |
Aug 18, 2006 | 28.96 | 28.96 | 28.29 | 28.61 | 105,197 | -0.22(-0.78%) |
Aug 17, 2006 | 28.70 | 29.36 | 28.51 | 28.84 | 136,052 | +0.17(+0.60%) |
Aug 16, 2006 | 27.91 | 28.82 | 27.72 | 28.66 | 179,148 | +0.83(+2.97%) |
Aug 15, 2006 | 27.15 | 28.03 | 27.15 | 27.84 | 130,282 | +1.21(+4.53%) |
Aug 14, 2006 | 26.87 | 27.60 | 26.63 | 26.63 | 147,880 | +0.06(+0.23%) |
Aug 11, 2006 | 26.51 | 26.64 | 26.06 | 26.57 | 224,027 | -0.06(-0.23%) |
Aug 10, 2006 | 26.49 | 26.80 | 26.06 | 26.63 | 223,827 | +0.06(+0.23%) |
Aug 09, 2006 | 27.19 | 27.70 | 26.53 | 26.57 | 367,118 | -0.59(-2.16%) |
Aug 08, 2006 | 27.30 | 27.79 | 27.05 | 27.16 | 346,808 | +0.03(+0.13%) |
Aug 07, 2006 | 27.41 | 27.56 | 26.87 | 27.12 | 276,907 | -0.40(-1.44%) |
Aug 04, 2006 | 28.15 | 29.15 | 27.31 | 27.52 | 409,528 | -0.34(-1.21%) |
Aug 03, 2006 | 26.79 | 27.98 | 26.70 | 27.85 | 333,097 | +0.90(+3.32%) |
Aug 02, 2006 | 26.73 | 27.51 | 26.69 | 26.96 | 406,995 | +0.22(+0.84%) |
Aug 01, 2006 | 27.24 | 27.44 | 26.58 | 26.73 | 526,000 | -0.90(-3.27%) |
Jul 31, 2006 | 27.53 | 27.83 | 27.33 | 27.64 | 363,242 | +0.25(+0.91%) |
Jul 28, 2006 | 27.00 | 27.57 | 26.86 | 27.39 | 591,331 | +0.34(+1.24%) |
Jul 27, 2006 | 28.19 | 28.19 | 26.95 | 27.05 | 700,706 | -1.13(-4.00%) |
Jul 26, 2006 | 27.84 | 28.49 | 26.86 | 28.18 | 1,290,977 | -0.62(-2.15%) |
Jul 25, 2006 | 32.18 | 32.21 | 28.68 | 28.80 | 1,346,674 | -4.49(-13.48%) |
Jul 24, 2006 | 33.37 | 34.02 | 32.97 | 33.29 | 420,772 | -0.08(-0.23%) |
Jul 21, 2006 | 34.25 | 34.29 | 32.43 | 33.37 | 344,415 | -1.03(-3.00%) |
Jul 20, 2006 | 36.60 | 36.60 | 34.37 | 34.40 | 247,966 | -2.16(-5.91%) |
Jul 19, 2006 | 34.79 | 36.92 | 34.78 | 36.56 | 292,279 | +1.77(+5.10%) |
Jul 18, 2006 | 34.58 | 35.26 | 34.34 | 34.79 | 135,852 | +0.16(+0.47%) |
Jul 17, 2006 | 35.45 | 35.50 | 34.61 | 34.62 | 131,241 | -1.06(-2.97%) |
Jul 14, 2006 | 35.83 | 35.98 | 34.50 | 35.68 | 390,027 | -0.23(-0.65%) |
Jul 13, 2006 | 36.27 | 36.53 | 35.63 | 35.91 | 367,299 | -0.62(-1.70%) |
Jul 12, 2006 | 37.20 | 37.20 | 36.53 | 36.53 | 253,634 | -0.68(-1.83%) |
Jul 11, 2006 | 36.98 | 37.24 | 36.47 | 37.22 | 200,391 | +0.09(+0.23%) |
Jul 10, 2006 | 37.16 | 37.61 | 36.93 | 37.13 | 204,372 | +0.15(+0.40%) |
Jul 07, 2006 | 37.37 | 37.37 | 36.89 | 36.98 | 507,070 | -0.24(-0.65%) |
Jul 06, 2006 | 35.85 | 37.45 | 35.85 | 37.22 | 771,273 | +1.45(+4.04%) |
Jul 05, 2006 | 35.74 | 36.08 | 35.24 | 35.78 | 390,714 | -0.10(-0.29%) |
Jul 03, 2006 | 34.97 | 36.11 | 34.97 | 35.88 | 180,482 | +0.80(+2.28%) |
Jun 30, 2006 | 34.52 | 35.30 | 34.24 | 35.08 | 286,656 | +0.69(+2.00%) |
Jun 29, 2006 | 33.78 | 34.51 | 33.39 | 34.39 | 275,176 | +0.82(+2.44%) |
Jun 28, 2006 | 33.80 | 33.90 | 33.09 | 33.57 | 194,163 | -0.11(-0.33%) |
Jun 27, 2006 | 33.80 | 33.99 | 33.52 | 33.68 | 215,727 | +0.00(+0.00%) |
Jun 26, 2006 | 33.60 | 33.72 | 33.12 | 33.68 | 383,157 | +0.03(+0.10%) |
Jun 23, 2006 | 33.42 | 33.83 | 33.27 | 33.65 | 249,662 | -0.09(-0.28%) |
Jun 22, 2006 | 33.67 | 34.05 | 33.46 | 33.74 | 167,628 | -0.23(-0.68%) |
Jun 21, 2006 | 33.22 | 34.35 | 33.22 | 33.98 | 156,929 | +0.71(+2.15%) |
Jun 20, 2006 | 33.12 | 33.69 | 33.12 | 33.26 | 201,546 | +0.15(+0.44%) |
Jun 19, 2006 | 32.86 | 33.35 | 32.86 | 33.12 | 209,843 | +0.46(+1.40%) |
Jun 16, 2006 | 32.89 | 33.12 | 32.18 | 32.66 | 689,537 | -0.39(-1.17%) |
Jun 15, 2006 | 32.43 | 33.30 | 32.41 | 33.05 | 286,772 | +0.84(+2.62%) |
Jun 14, 2006 | 32.52 | 32.57 | 31.87 | 32.20 | 267,436 | -0.32(-0.98%) |
Jun 13, 2006 | 32.40 | 32.93 | 32.08 | 32.52 | 385,849 | -0.04(-0.13%) |
Jun 12, 2006 | 32.03 | 32.97 | 31.92 | 32.56 | 300,209 | +0.54(+1.69%) |
Jun 09, 2006 | 32.45 | 32.72 | 32.02 | 32.02 | 204,557 | -0.22(-0.69%) |
Jun 08, 2006 | 32.04 | 32.41 | 31.44 | 32.25 | 427,064 | +0.03(+0.08%) |
Jun 07, 2006 | 32.07 | 33.15 | 31.96 | 32.22 | 315,105 | +0.25(+0.78%) |
Jun 06, 2006 | 32.38 | 32.45 | 31.63 | 31.97 | 560,795 | -0.27(-0.83%) |
Jun 05, 2006 | 33.31 | 33.50 | 32.22 | 32.24 | 305,362 | -1.24(-3.70%) |
Jun 02, 2006 | 33.51 | 33.83 | 33.07 | 33.48 | 330,716 | -0.11(-0.33%) |