Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.78 | 26.03 | 25.77 | 25.93 | 2,633,707 | +0.14(+0.56%) |
May 30, 2007 | 25.60 | 26.02 | 25.58 | 25.79 | 3,055,817 | +0.07(+0.28%) |
May 29, 2007 | 25.63 | 25.80 | 25.55 | 25.71 | 2,631,640 | +0.09(+0.36%) |
May 25, 2007 | 25.62 | 25.79 | 25.58 | 25.62 | 2,311,269 | +0.12(+0.46%) |
May 24, 2007 | 25.52 | 25.69 | 25.45 | 25.51 | 2,999,168 | +0.05(+0.18%) |
May 23, 2007 | 25.86 | 25.90 | 25.37 | 25.46 | 5,898,054 | -0.38(-1.47%) |
May 22, 2007 | 25.80 | 26.04 | 25.69 | 25.84 | 3,553,132 | +0.04(+0.15%) |
May 21, 2007 | 26.21 | 26.69 | 25.51 | 25.80 | 10,039,880 | +0.00(+0.00%) |
May 18, 2007 | 25.66 | 25.85 | 25.61 | 25.80 | 4,356,211 | +0.22(+0.84%) |
May 17, 2007 | 25.61 | 25.72 | 25.45 | 25.58 | 5,052,144 | +0.06(+0.23%) |
May 16, 2007 | 25.50 | 25.64 | 25.43 | 25.52 | 6,185,738 | +0.14(+0.54%) |
May 15, 2007 | 25.36 | 25.52 | 25.31 | 25.39 | 5,435,830 | +0.03(+0.13%) |
May 14, 2007 | 25.26 | 25.62 | 25.24 | 25.36 | 3,437,048 | +0.10(+0.39%) |
May 11, 2007 | 25.24 | 25.36 | 25.14 | 25.26 | 2,709,035 | +0.01(+0.05%) |
May 10, 2007 | 25.15 | 25.47 | 25.13 | 25.24 | 2,464,986 | -0.08(-0.31%) |
May 09, 2007 | 25.47 | 25.55 | 25.28 | 25.32 | 3,391,882 | -0.20(-0.77%) |
May 08, 2007 | 25.72 | 25.75 | 25.50 | 25.52 | 2,019,145 | -0.21(-0.81%) |
May 07, 2007 | 25.79 | 25.80 | 25.69 | 25.73 | 1,217,537 | -0.05(-0.20%) |
May 04, 2007 | 25.83 | 25.91 | 25.73 | 25.78 | 1,825,008 | +0.05(+0.18%) |
May 03, 2007 | 25.79 | 25.93 | 25.70 | 25.73 | 2,193,072 | -0.05(-0.18%) |
May 02, 2007 | 25.73 | 25.86 | 25.66 | 25.78 | 2,391,404 | +0.02(+0.08%) |
May 01, 2007 | 25.67 | 25.79 | 25.41 | 25.76 | 2,189,702 | +0.22(+0.87%) |
Apr 30, 2007 | 25.58 | 25.75 | 25.51 | 25.54 | 2,912,623 | -0.07(-0.26%) |
Apr 27, 2007 | 26.06 | 26.12 | 25.58 | 25.60 | 3,218,665 | -0.48(-1.83%) |
Apr 26, 2007 | 26.01 | 26.20 | 25.99 | 26.08 | 1,481,845 | -0.03(-0.10%) |
Apr 25, 2007 | 26.22 | 26.26 | 26.00 | 26.11 | 1,463,561 | +0.02(+0.08%) |
Apr 24, 2007 | 25.92 | 26.15 | 25.85 | 26.09 | 2,106,568 | +0.22(+0.86%) |
Apr 23, 2007 | 25.86 | 26.05 | 25.81 | 25.86 | 1,937,540 | -0.07(-0.25%) |
Apr 20, 2007 | 26.03 | 26.11 | 25.91 | 25.93 | 3,165,694 | +0.06(+0.23%) |
Apr 19, 2007 | 25.73 | 26.00 | 25.68 | 25.87 | 2,875,092 | -0.01(-0.03%) |
Apr 18, 2007 | 25.68 | 25.96 | 25.65 | 25.88 | 2,413,924 | +0.07(+0.28%) |
Apr 17, 2007 | 25.68 | 25.99 | 25.65 | 25.81 | 2,864,589 | +0.07(+0.25%) |
Apr 16, 2007 | 25.54 | 25.81 | 25.49 | 25.74 | 2,053,747 | +0.19(+0.74%) |
Apr 13, 2007 | 25.79 | 25.83 | 25.37 | 25.55 | 2,193,672 | +0.10(+0.38%) |
Apr 12, 2007 | 25.73 | 25.73 | 25.15 | 25.45 | 2,108,342 | +0.25(+1.01%) |
Apr 11, 2007 | 25.14 | 25.30 | 25.01 | 25.20 | 1,713,395 | +0.13(+0.52%) |
Apr 10, 2007 | 25.13 | 25.17 | 25.05 | 25.07 | 1,800,818 | -0.11(-0.44%) |
Apr 09, 2007 | 25.22 | 25.31 | 25.11 | 25.18 | 1,714,466 | +0.08(+0.31%) |
Apr 05, 2007 | 25.13 | 25.15 | 25.00 | 25.10 | 3,153,195 | -0.01(-0.05%) |
Apr 04, 2007 | 25.19 | 25.39 | 25.09 | 25.11 | 3,077,099 | -0.21(-0.83%) |
Apr 03, 2007 | 25.26 | 25.34 | 25.18 | 25.32 | 2,074,263 | +0.16(+0.65%) |
Apr 02, 2007 | 25.54 | 25.74 | 25.08 | 25.16 | 2,928,434 | -0.28(-1.10%) |
Mar 30, 2007 | 25.20 | 25.47 | 25.19 | 25.44 | 2,228,439 | +0.21(+0.83%) |
Mar 29, 2007 | 25.26 | 25.37 | 25.11 | 25.23 | 3,187,487 | +0.08(+0.31%) |
Mar 28, 2007 | 25.62 | 25.62 | 25.09 | 25.15 | 4,502,221 | -0.46(-1.81%) |
Mar 27, 2007 | 25.63 | 26.12 | 25.58 | 25.62 | 2,698,471 | -0.53(-2.02%) |
Mar 26, 2007 | 26.11 | 26.20 | 25.92 | 26.15 | 1,941,980 | +0.03(+0.13%) |
Mar 23, 2007 | 26.42 | 26.45 | 26.09 | 26.11 | 1,769,890 | -0.23(-0.87%) |
Mar 22, 2007 | 26.24 | 26.49 | 26.24 | 26.34 | 1,644,957 | +0.09(+0.35%) |
Mar 21, 2007 | 25.83 | 26.37 | 25.77 | 26.25 | 2,248,802 | +0.36(+1.39%) |
Mar 20, 2007 | 25.67 | 25.90 | 25.64 | 25.89 | 1,494,302 | +0.10(+0.41%) |
Mar 19, 2007 | 25.47 | 25.87 | 25.41 | 25.79 | 1,627,656 | +0.35(+1.39%) |
Mar 16, 2007 | 25.88 | 25.89 | 25.37 | 25.43 | 2,755,579 | -0.39(-1.49%) |
Mar 15, 2007 | 25.59 | 25.94 | 25.40 | 25.82 | 2,060,024 | +0.28(+1.10%) |
Mar 14, 2007 | 25.63 | 25.85 | 25.34 | 25.54 | 2,404,356 | -0.09(-0.36%) |
Mar 13, 2007 | 26.26 | 26.20 | 25.63 | 25.63 | 1,822,865 | -0.63(-2.39%) |
Mar 12, 2007 | 26.23 | 26.32 | 26.09 | 26.26 | 1,977,500 | +0.07(+0.27%) |
Mar 09, 2007 | 26.03 | 26.20 | 25.88 | 26.18 | 1,717,069 | +0.37(+1.44%) |
Mar 08, 2007 | 25.76 | 25.88 | 25.66 | 25.81 | 1,656,287 | +0.21(+0.82%) |
Mar 07, 2007 | 25.41 | 26.00 | 25.37 | 25.60 | 4,695,722 | -0.44(-1.70%) |
Mar 06, 2007 | 26.02 | 26.15 | 25.82 | 26.05 | 2,103,046 | +0.19(+0.73%) |
Mar 05, 2007 | 25.91 | 26.13 | 25.82 | 25.86 | 2,178,680 | -0.15(-0.58%) |
Mar 02, 2007 | 26.42 | 26.42 | 26.00 | 26.01 | 2,132,442 | -0.41(-1.56%) |
Mar 01, 2007 | 26.57 | 26.68 | 26.06 | 26.42 | 2,682,174 | -0.27(-1.00%) |
Feb 28, 2007 | 26.41 | 26.96 | 26.28 | 26.69 | 3,253,322 | +0.27(+1.04%) |
Feb 27, 2007 | 27.18 | 27.20 | 26.26 | 26.41 | 3,432,302 | -0.82(-3.02%) |
Feb 26, 2007 | 27.43 | 27.49 | 27.23 | 27.24 | 1,986,218 | -0.12(-0.43%) |
Feb 23, 2007 | 27.47 | 27.56 | 27.27 | 27.35 | 1,647,253 | -0.27(-0.99%) |
Feb 22, 2007 | 27.50 | 27.75 | 27.43 | 27.63 | 3,023,971 | +0.14(+0.50%) |
Feb 21, 2007 | 27.63 | 27.86 | 27.43 | 27.49 | 3,630,113 | -0.22(-0.80%) |
Feb 20, 2007 | 26.96 | 27.75 | 26.96 | 27.71 | 4,332,864 | +0.09(+0.33%) |
Feb 16, 2007 | 26.66 | 27.73 | 26.49 | 27.62 | 9,848,769 | +1.77(+6.85%) |
Feb 15, 2007 | 25.57 | 25.94 | 25.48 | 25.85 | 2,808,094 | +0.35(+1.36%) |
Feb 14, 2007 | 25.51 | 25.59 | 25.39 | 25.51 | 1,638,716 | +0.04(+0.15%) |
Feb 13, 2007 | 25.47 | 25.51 | 25.34 | 25.47 | 1,766,211 | -0.05(-0.20%) |
Feb 12, 2007 | 25.49 | 25.63 | 25.47 | 25.52 | 1,000,444 | +0.03(+0.10%) |
Feb 09, 2007 | 25.41 | 25.59 | 25.39 | 25.49 | 1,176,916 | +0.10(+0.41%) |
Feb 08, 2007 | 25.46 | 25.50 | 25.28 | 25.39 | 1,145,835 | -0.07(-0.26%) |
Feb 07, 2007 | 25.45 | 25.51 | 25.32 | 25.45 | 1,775,402 | +0.01(+0.03%) |
Feb 06, 2007 | 25.43 | 25.58 | 25.34 | 25.45 | 1,621,379 | +0.03(+0.10%) |
Feb 05, 2007 | 25.41 | 25.45 | 25.27 | 25.42 | 1,327,418 | -0.03(-0.10%) |
Feb 02, 2007 | 25.28 | 25.49 | 25.26 | 25.45 | 1,866,193 | +0.14(+0.54%) |
Feb 01, 2007 | 25.15 | 25.37 | 25.15 | 25.31 | 2,285,547 | +0.18(+0.70%) |
Jan 31, 2007 | 24.95 | 25.17 | 24.92 | 25.13 | 2,526,381 | +0.18(+0.73%) |
Jan 30, 2007 | 25.00 | 25.05 | 24.82 | 24.95 | 2,233,645 | +0.02(+0.08%) |
Jan 29, 2007 | 24.87 | 25.10 | 24.87 | 24.93 | 1,419,127 | -0.01(-0.03%) |
Jan 26, 2007 | 25.19 | 25.19 | 24.84 | 24.94 | 1,326,958 | -0.19(-0.75%) |
Jan 25, 2007 | 25.17 | 25.43 | 25.07 | 25.13 | 2,333,928 | -0.01(-0.03%) |
Jan 24, 2007 | 24.98 | 25.16 | 24.94 | 25.13 | 1,279,802 | +0.14(+0.55%) |
Jan 23, 2007 | 24.88 | 25.21 | 24.87 | 25.00 | 2,252,477 | +0.08(+0.34%) |
Jan 22, 2007 | 24.71 | 25.00 | 24.71 | 24.91 | 2,596,809 | +0.20(+0.82%) |
Jan 19, 2007 | 24.66 | 24.77 | 24.30 | 24.71 | 3,142,628 | +0.13(+0.53%) |
Jan 18, 2007 | 24.62 | 24.70 | 24.53 | 24.58 | 2,099,372 | +0.02(+0.08%) |
Jan 17, 2007 | 24.53 | 24.60 | 24.38 | 24.56 | 2,393,180 | +0.07(+0.27%) |
Jan 16, 2007 | 24.61 | 24.75 | 24.47 | 24.49 | 2,002,150 | -0.18(-0.74%) |
Jan 12, 2007 | 24.72 | 24.81 | 24.41 | 24.68 | 2,193,991 | -0.08(-0.32%) |
Jan 11, 2007 | 24.82 | 24.84 | 24.63 | 24.75 | 2,828,610 | -0.09(-0.37%) |
Jan 10, 2007 | 24.98 | 25.00 | 24.72 | 24.85 | 2,138,873 | -0.20(-0.78%) |
Jan 09, 2007 | 24.86 | 25.08 | 24.81 | 25.04 | 1,979,491 | +0.16(+0.63%) |
Jan 08, 2007 | 24.73 | 24.90 | 24.66 | 24.88 | 2,461,618 | +0.09(+0.37%) |
Jan 05, 2007 | 25.15 | 25.15 | 24.73 | 24.79 | 3,361,414 | -0.44(-1.76%) |
Jan 04, 2007 | 25.16 | 25.34 | 25.05 | 25.24 | 2,752,364 | -0.10(-0.41%) |
Jan 03, 2007 | 25.41 | 25.42 | 25.22 | 25.34 | 2,836,571 | -0.06(-0.23%) |
Dec 29, 2006 | 25.64 | 25.64 | 25.36 | 25.40 | 1,572,845 | -0.20(-0.77%) |
Dec 28, 2006 | 25.54 | 25.70 | 25.52 | 25.60 | 1,826,845 | -0.14(-0.53%) |
Dec 27, 2006 | 25.88 | 25.92 | 25.64 | 25.73 | 1,690,123 | -0.02(-0.08%) |
Dec 26, 2006 | 25.75 | 25.86 | 25.66 | 25.75 | 1,557,534 | -0.03(-0.13%) |
Dec 22, 2006 | 25.83 | 25.87 | 25.60 | 25.79 | 2,017,767 | -0.05(-0.18%) |
Dec 21, 2006 | 26.03 | 26.11 | 25.69 | 25.83 | 2,881,278 | -0.14(-0.53%) |
Dec 20, 2006 | 25.90 | 26.03 | 25.81 | 25.97 | 2,547,816 | +0.05(+0.18%) |
Dec 19, 2006 | 25.73 | 25.92 | 25.59 | 25.92 | 3,105,882 | +0.07(+0.25%) |
Dec 18, 2006 | 25.92 | 25.94 | 25.60 | 25.86 | 2,099,525 | -0.07(-0.28%) |
Dec 15, 2006 | 25.77 | 25.94 | 25.52 | 25.93 | 3,697,173 | +0.16(+0.61%) |
Dec 14, 2006 | 25.73 | 25.86 | 25.68 | 25.77 | 4,224,619 | +0.09(+0.36%) |
Dec 13, 2006 | 25.73 | 25.75 | 25.54 | 25.68 | 2,570,781 | +0.04(+0.15%) |
Dec 12, 2006 | 25.38 | 25.69 | 25.38 | 25.64 | 2,770,889 | +0.22(+0.87%) |
Dec 11, 2006 | 25.39 | 25.50 | 25.31 | 25.42 | 1,528,138 | +0.03(+0.13%) |
Dec 08, 2006 | 25.17 | 25.49 | 25.11 | 25.39 | 2,022,360 | +0.23(+0.91%) |
Dec 07, 2006 | 25.36 | 25.43 | 25.09 | 25.16 | 2,058,646 | -0.24(-0.93%) |
Dec 06, 2006 | 25.47 | 25.49 | 25.26 | 25.39 | 3,191,009 | -0.10(-0.41%) |
Dec 05, 2006 | 25.28 | 25.51 | 25.19 | 25.50 | 3,326,200 | +0.31(+1.22%) |
Dec 04, 2006 | 24.85 | 25.29 | 24.85 | 25.19 | 3,525,083 | +0.37(+1.50%) |
Dec 01, 2006 | 24.90 | 24.98 | 24.70 | 24.82 | 3,229,438 | -0.05(-0.18%) |
Nov 30, 2006 | 24.58 | 24.98 | 24.57 | 24.87 | 3,406,274 | +0.27(+1.12%) |
Nov 29, 2006 | 24.49 | 24.66 | 24.43 | 24.59 | 1,902,326 | +0.20(+0.83%) |
Nov 28, 2006 | 24.43 | 24.56 | 24.35 | 24.39 | 3,663,184 | -0.04(-0.16%) |
Nov 27, 2006 | 24.43 | 24.49 | 24.30 | 24.43 | 1,810,310 | -0.07(-0.27%) |
Nov 24, 2006 | 24.43 | 24.61 | 24.42 | 24.49 | 904,695 | +0.00(+0.00%) |
Nov 22, 2006 | 24.55 | 24.60 | 24.37 | 24.49 | 1,912,278 | -0.12(-0.48%) |
Nov 21, 2006 | 24.42 | 24.71 | 24.40 | 24.61 | 3,097,921 | +0.18(+0.75%) |
Nov 20, 2006 | 24.81 | 24.82 | 24.41 | 24.43 | 3,912,744 | -0.10(-0.40%) |
Nov 17, 2006 | 24.62 | 24.66 | 24.43 | 24.53 | 2,082,836 | -0.11(-0.45%) |
Nov 16, 2006 | 24.55 | 24.67 | 24.49 | 24.64 | 1,224,991 | +0.18(+0.75%) |
Nov 15, 2006 | 24.40 | 24.67 | 24.39 | 24.45 | 2,304,992 | -0.04(-0.16%) |
Nov 14, 2006 | 24.42 | 24.56 | 24.26 | 24.49 | 1,806,482 | +0.02(+0.08%) |
Nov 13, 2006 | 24.45 | 24.55 | 24.37 | 24.47 | 1,170,026 | +0.05(+0.21%) |
Nov 10, 2006 | 24.36 | 24.51 | 24.30 | 24.42 | 1,139,405 | +0.09(+0.38%) |
Nov 09, 2006 | 24.36 | 24.40 | 24.25 | 24.33 | 1,194,676 | -0.01(-0.05%) |
Nov 08, 2006 | 24.24 | 24.49 | 24.19 | 24.34 | 1,565,036 | +0.13(+0.54%) |
Nov 07, 2006 | 24.30 | 24.40 | 24.17 | 24.21 | 1,544,826 | -0.03(-0.11%) |
Nov 06, 2006 | 24.27 | 24.40 | 24.12 | 24.24 | 1,441,328 | +0.03(+0.13%) |
Nov 03, 2006 | 24.45 | 24.45 | 24.04 | 24.21 | 1,772,187 | -0.24(-0.99%) |
Nov 02, 2006 | 24.33 | 24.45 | 24.23 | 24.45 | 1,872,930 | +0.10(+0.43%) |
Nov 01, 2006 | 24.36 | 24.49 | 24.26 | 24.34 | 2,384,759 | -0.07(-0.29%) |
Oct 31, 2006 | 24.30 | 24.51 | 24.27 | 24.41 | 2,755,732 | +0.40(+1.66%) |
Oct 30, 2006 | 23.83 | 24.10 | 23.75 | 24.02 | 1,619,542 | +0.18(+0.77%) |
Oct 27, 2006 | 23.84 | 24.02 | 23.70 | 23.83 | 1,536,865 | -0.11(-0.46%) |
Oct 26, 2006 | 23.80 | 23.98 | 23.77 | 23.94 | 963,794 | +0.14(+0.58%) |
Oct 25, 2006 | 23.92 | 23.94 | 23.77 | 23.81 | 1,491,699 | -0.11(-0.46%) |
Oct 24, 2006 | 24.00 | 24.00 | 23.70 | 23.92 | 1,864,815 | -0.19(-0.79%) |
Oct 23, 2006 | 23.92 | 24.13 | 23.81 | 24.11 | 2,489,636 | +0.12(+0.52%) |
Oct 20, 2006 | 23.79 | 24.02 | 23.65 | 23.98 | 3,049,846 | +0.28(+1.19%) |
Oct 19, 2006 | 23.64 | 23.75 | 23.50 | 23.70 | 2,038,742 | +0.01(+0.03%) |
Oct 18, 2006 | 24.24 | 24.26 | 23.64 | 23.70 | 4,409,723 | -0.04(-0.17%) |
Oct 17, 2006 | 23.73 | 23.86 | 23.60 | 23.74 | 1,525,841 | +0.07(+0.30%) |
Oct 16, 2006 | 23.33 | 23.68 | 23.23 | 23.66 | 1,528,138 | +0.20(+0.86%) |
Oct 13, 2006 | 23.62 | 23.64 | 23.40 | 23.46 | 1,692,572 | -0.30(-1.26%) |
Oct 12, 2006 | 23.84 | 23.89 | 23.75 | 23.76 | 1,524,157 | -0.03(-0.11%) |
Oct 11, 2006 | 23.77 | 23.87 | 23.64 | 23.79 | 2,085,286 | -0.02(-0.08%) |
Oct 10, 2006 | 23.91 | 23.93 | 23.42 | 23.81 | 2,573,537 | -0.08(-0.36%) |
Oct 09, 2006 | 23.79 | 23.94 | 23.68 | 23.89 | 1,964,486 | +0.12(+0.52%) |
Oct 06, 2006 | 23.74 | 23.89 | 23.64 | 23.77 | 1,541,611 | -0.01(-0.03%) |
Oct 05, 2006 | 23.74 | 23.89 | 23.70 | 23.77 | 1,939,377 | +0.03(+0.14%) |
Oct 04, 2006 | 23.30 | 23.76 | 23.22 | 23.74 | 2,672,137 | +0.23(+0.97%) |
Oct 03, 2006 | 23.77 | 23.90 | 23.49 | 23.51 | 2,410,940 | -0.14(-0.61%) |
Oct 02, 2006 | 23.85 | 23.87 | 23.54 | 23.66 | 2,214,813 | -0.18(-0.77%) |
Sep 29, 2006 | 23.64 | 23.95 | 23.64 | 23.84 | 3,256,384 | +0.36(+1.53%) |
Sep 28, 2006 | 23.69 | 23.69 | 23.43 | 23.48 | 4,140,870 | -0.21(-0.88%) |
Sep 27, 2006 | 23.61 | 23.77 | 23.56 | 23.69 | 1,710,945 | +0.02(+0.08%) |
Sep 26, 2006 | 23.81 | 23.81 | 23.57 | 23.67 | 3,487,419 | -0.18(-0.77%) |
Sep 25, 2006 | 23.79 | 23.91 | 23.51 | 23.85 | 2,166,738 | +0.22(+0.91%) |
Sep 22, 2006 | 23.45 | 23.81 | 23.27 | 23.64 | 4,678,421 | +0.08(+0.36%) |
Sep 21, 2006 | 23.78 | 23.92 | 23.33 | 23.55 | 5,929,746 | -0.23(-0.96%) |
Sep 20, 2006 | 24.01 | 24.17 | 23.77 | 23.78 | 4,054,366 | -0.23(-0.95%) |
Sep 19, 2006 | 24.15 | 24.20 | 23.92 | 24.01 | 4,138,574 | -0.27(-1.13%) |
Sep 18, 2006 | 24.38 | 24.46 | 24.24 | 24.28 | 3,085,826 | -0.08(-0.32%) |
Sep 15, 2006 | 24.46 | 24.59 | 24.17 | 24.36 | 9,556,032 | -0.06(-0.24%) |
Sep 14, 2006 | 24.32 | 24.65 | 24.32 | 24.42 | 3,215,659 | +0.14(+0.56%) |
Sep 13, 2006 | 24.29 | 24.43 | 24.13 | 24.28 | 2,645,343 | +0.01(+0.03%) |
Sep 12, 2006 | 24.33 | 24.38 | 24.17 | 24.28 | 6,401,462 | -0.18(-0.75%) |
Sep 11, 2006 | 23.61 | 24.53 | 23.54 | 24.46 | 8,089,748 | +0.18(+0.73%) |
Sep 08, 2006 | 24.30 | 24.46 | 24.23 | 24.28 | 3,588,162 | -0.24(-0.96%) |
Sep 07, 2006 | 24.75 | 24.92 | 24.40 | 24.52 | 3,108,485 | -0.36(-1.44%) |
Sep 06, 2006 | 24.75 | 24.88 | 24.56 | 24.88 | 2,172,862 | +0.15(+0.61%) |
Sep 05, 2006 | 24.19 | 24.79 | 24.13 | 24.73 | 2,077,018 | +0.03(+0.11%) |
Sep 01, 2006 | 24.49 | 24.73 | 24.45 | 24.70 | 1,107,712 | +0.16(+0.67%) |
Aug 31, 2006 | 24.43 | 24.57 | 24.41 | 24.54 | 1,610,355 | +0.14(+0.56%) |
Aug 30, 2006 | 24.49 | 24.55 | 24.38 | 24.40 | 1,465,671 | -0.12(-0.48%) |
Aug 29, 2006 | 24.39 | 24.55 | 24.33 | 24.52 | 1,899,417 | +0.04(+0.16%) |
Aug 28, 2006 | 23.94 | 24.55 | 23.94 | 24.48 | 2,488,258 | +0.11(+0.46%) |
Aug 25, 2006 | 24.36 | 24.43 | 24.12 | 24.37 | 1,600,097 | +0.01(+0.03%) |
Aug 24, 2006 | 24.16 | 24.49 | 24.09 | 24.36 | 2,023,738 | +0.33(+1.39%) |
Aug 23, 2006 | 24.33 | 24.47 | 23.92 | 24.03 | 4,222,629 | -0.71(-2.85%) |
Aug 22, 2006 | 24.88 | 25.02 | 24.73 | 24.73 | 1,893,905 | -0.08(-0.32%) |
Aug 21, 2006 | 24.81 | 24.88 | 24.67 | 24.81 | 1,491,699 | +0.03(+0.11%) |
Aug 18, 2006 | 24.69 | 24.85 | 24.63 | 24.79 | 1,557,381 | +0.12(+0.48%) |
Aug 17, 2006 | 24.69 | 24.84 | 24.63 | 24.67 | 1,802,961 | -0.16(-0.63%) |
Aug 16, 2006 | 25.05 | 25.05 | 24.75 | 24.83 | 2,213,894 | -0.07(-0.26%) |
Aug 15, 2006 | 24.88 | 25.14 | 24.83 | 24.89 | 1,910,747 | +0.10(+0.40%) |
Aug 14, 2006 | 24.81 | 25.07 | 24.75 | 24.79 | 1,684,611 | -0.01(-0.05%) |
Aug 11, 2006 | 24.61 | 24.82 | 24.53 | 24.81 | 1,519,411 | +0.21(+0.85%) |
Aug 10, 2006 | 24.51 | 24.64 | 24.45 | 24.60 | 1,511,756 | +0.12(+0.51%) |
Aug 09, 2006 | 24.49 | 24.68 | 24.47 | 24.47 | 2,890,311 | +0.11(+0.46%) |
Aug 08, 2006 | 23.74 | 24.47 | 23.74 | 24.36 | 4,697,866 | +0.63(+2.64%) |
Aug 07, 2006 | 23.94 | 23.96 | 23.74 | 23.74 | 2,329,488 | -0.24(-1.01%) |
Aug 04, 2006 | 24.17 | 24.23 | 23.83 | 23.98 | 1,672,516 | -0.14(-0.60%) |
Aug 03, 2006 | 24.01 | 24.17 | 23.89 | 24.12 | 1,500,426 | +0.11(+0.46%) |
Aug 02, 2006 | 24.07 | 24.17 | 23.98 | 24.01 | 1,810,769 | -0.05(-0.22%) |
Aug 01, 2006 | 23.87 | 24.13 | 23.74 | 24.06 | 1,737,126 | +0.10(+0.44%) |
Jul 31, 2006 | 24.02 | 24.09 | 23.88 | 23.96 | 2,113,304 | -0.06(-0.24%) |
Jul 28, 2006 | 23.87 | 24.10 | 23.87 | 24.02 | 1,871,399 | +0.24(+1.02%) |
Jul 27, 2006 | 23.81 | 24.00 | 23.71 | 23.77 | 2,925,984 | +0.06(+0.25%) |
Jul 26, 2006 | 23.94 | 24.15 | 23.72 | 23.72 | 3,079,242 | -0.42(-1.73%) |
Jul 25, 2006 | 23.74 | 24.24 | 23.60 | 24.13 | 3,816,748 | +0.35(+1.48%) |
Jul 24, 2006 | 23.48 | 23.81 | 23.38 | 23.78 | 3,219,333 | +0.30(+1.28%) |
Jul 21, 2006 | 23.66 | 23.68 | 23.47 | 23.48 | 2,256,764 | -0.22(-0.91%) |
Jul 20, 2006 | 23.81 | 23.92 | 23.64 | 23.70 | 1,908,909 | -0.11(-0.47%) |
Jul 19, 2006 | 23.96 | 24.06 | 23.73 | 23.81 | 3,013,866 | -0.16(-0.65%) |
Jul 18, 2006 | 23.97 | 24.04 | 23.66 | 23.96 | 2,577,059 | +0.06(+0.25%) |
Jul 17, 2006 | 23.74 | 24.08 | 23.74 | 23.91 | 2,443,245 | +0.17(+0.72%) |
Jul 14, 2006 | 23.94 | 24.04 | 23.63 | 23.74 | 2,399,151 | -0.33(-1.38%) |
Jul 13, 2006 | 24.30 | 24.32 | 24.06 | 24.07 | 3,392,954 | -0.31(-1.29%) |
Jul 12, 2006 | 24.60 | 24.67 | 24.37 | 24.38 | 2,931,649 | -0.38(-1.53%) |
Jul 11, 2006 | 24.56 | 24.82 | 24.52 | 24.76 | 3,158,397 | +0.25(+1.01%) |
Jul 10, 2006 | 24.26 | 24.62 | 24.21 | 24.51 | 2,494,382 | +0.36(+1.49%) |
Jul 07, 2006 | 24.41 | 24.46 | 24.10 | 24.15 | 3,279,503 | -0.35(-1.41%) |
Jul 06, 2006 | 24.59 | 24.82 | 24.48 | 24.50 | 2,329,182 | -0.12(-0.50%) |
Jul 05, 2006 | 24.82 | 24.83 | 24.47 | 24.62 | 3,870,334 | -0.01(-0.05%) |
Jul 03, 2006 | 24.28 | 24.66 | 24.25 | 24.64 | 1,093,474 | +0.40(+1.64%) |
Jun 30, 2006 | 24.07 | 24.33 | 24.00 | 24.24 | 2,893,067 | +0.18(+0.76%) |
Jun 29, 2006 | 24.13 | 24.21 | 23.94 | 24.06 | 4,264,426 | +0.03(+0.11%) |
Jun 28, 2006 | 24.23 | 24.32 | 24.00 | 24.03 | 4,126,172 | -0.14(-0.59%) |
Jun 27, 2006 | 24.42 | 24.42 | 23.77 | 24.17 | 4,720,525 | +0.33(+1.40%) |
Jun 26, 2006 | 23.66 | 23.84 | 23.49 | 23.84 | 2,818,964 | +0.25(+1.05%) |
Jun 23, 2006 | 23.46 | 23.69 | 23.38 | 23.59 | 1,582,643 | +0.07(+0.31%) |
Jun 22, 2006 | 23.59 | 23.66 | 23.48 | 23.52 | 2,858,924 | -0.09(-0.36%) |
Jun 21, 2006 | 23.45 | 23.70 | 23.38 | 23.60 | 2,290,753 | +0.18(+0.78%) |
Jun 20, 2006 | 23.13 | 23.55 | 23.13 | 23.42 | 2,952,165 | +0.24(+1.01%) |
Jun 19, 2006 | 23.20 | 23.44 | 23.10 | 23.19 | 3,347,482 | +0.18(+0.77%) |
Jun 16, 2006 | 23.09 | 23.35 | 23.01 | 23.01 | 2,595,125 | -0.16(-0.70%) |
Jun 15, 2006 | 22.96 | 23.19 | 22.95 | 23.17 | 2,445,389 | +0.27(+1.20%) |
Jun 14, 2006 | 22.76 | 22.93 | 22.66 | 22.90 | 2,485,502 | +0.10(+0.43%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.77 | 22.80 | 2,466,976 | -0.01(-0.03%) |
Jun 12, 2006 | 23.02 | 23.18 | 22.81 | 22.81 | 1,932,181 | -0.19(-0.82%) |
Jun 09, 2006 | 22.89 | 23.10 | 22.81 | 23.00 | 2,831,366 | +0.08(+0.34%) |
Jun 08, 2006 | 23.25 | 23.30 | 22.58 | 22.92 | 5,981,496 | -0.40(-1.71%) |
Jun 07, 2006 | 23.59 | 23.81 | 23.30 | 23.32 | 3,722,282 | -0.27(-1.16%) |
Jun 06, 2006 | 23.58 | 23.75 | 23.40 | 23.59 | 2,517,807 | +0.05(+0.22%) |
Jun 05, 2006 | 23.50 | 23.77 | 23.43 | 23.54 | 3,497,065 | +0.06(+0.25%) |
Jun 02, 2006 | 23.28 | 23.53 | 23.09 | 23.48 | 2,517,960 | +0.21(+0.90%) |