Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 38.62 | 39.07 | 38.62 | 38.95 | 1,768,092 | +0.50(+1.31%) |
Mar 29, 2007 | 38.40 | 38.65 | 38.07 | 38.45 | 2,095,994 | +0.09(+0.23%) |
Mar 28, 2007 | 38.60 | 38.81 | 38.03 | 38.36 | 1,717,955 | -0.36(-0.93%) |
Mar 27, 2007 | 38.62 | 38.92 | 38.30 | 38.72 | 1,274,980 | +0.07(+0.19%) |
Mar 26, 2007 | 38.81 | 39.19 | 38.22 | 38.65 | 1,898,989 | -0.24(-0.62%) |
Mar 23, 2007 | 39.78 | 39.78 | 38.89 | 38.89 | 1,538,089 | -0.73(-1.83%) |
Mar 22, 2007 | 39.55 | 39.71 | 39.15 | 39.61 | 2,257,910 | +0.12(+0.29%) |
Mar 21, 2007 | 38.93 | 39.52 | 38.13 | 39.50 | 3,125,524 | +0.63(+1.62%) |
Mar 20, 2007 | 38.74 | 38.98 | 38.46 | 38.87 | 1,907,048 | +0.02(+0.05%) |
Mar 19, 2007 | 38.65 | 38.85 | 38.32 | 38.85 | 2,280,954 | +0.56(+1.45%) |
Mar 16, 2007 | 38.52 | 38.56 | 37.98 | 38.30 | 1,862,535 | -0.24(-0.63%) |
Mar 15, 2007 | 38.09 | 38.65 | 38.04 | 38.54 | 2,113,703 | +0.42(+1.11%) |
Mar 14, 2007 | 38.30 | 38.37 | 37.55 | 38.12 | 4,005,636 | -0.39(-1.00%) |
Mar 13, 2007 | 39.71 | 39.69 | 38.48 | 38.50 | 2,472,912 | -1.21(-3.05%) |
Mar 12, 2007 | 39.20 | 39.72 | 38.85 | 39.71 | 2,341,366 | +0.86(+2.22%) |
Mar 09, 2007 | 39.33 | 39.74 | 38.37 | 38.85 | 3,315,855 | -1.00(-2.50%) |
Mar 08, 2007 | 39.58 | 39.95 | 39.51 | 39.85 | 5,018,886 | +0.44(+1.12%) |
Mar 07, 2007 | 38.61 | 39.43 | 38.43 | 39.41 | 2,978,794 | +0.80(+2.07%) |
Mar 06, 2007 | 38.03 | 38.65 | 37.83 | 38.61 | 2,236,854 | +0.70(+1.85%) |
Mar 05, 2007 | 37.57 | 38.20 | 37.25 | 37.91 | 3,482,630 | +0.40(+1.08%) |
Mar 02, 2007 | 37.69 | 38.18 | 37.51 | 37.51 | 3,155,212 | -0.77(-2.02%) |
Mar 01, 2007 | 36.28 | 38.91 | 35.87 | 38.28 | 7,405,662 | +1.87(+5.12%) |
Feb 28, 2007 | 36.20 | 36.77 | 35.87 | 36.41 | 2,758,139 | -0.27(-0.73%) |
Feb 27, 2007 | 37.82 | 37.93 | 36.34 | 36.68 | 3,236,183 | -1.41(-3.70%) |
Feb 26, 2007 | 38.34 | 38.48 | 37.88 | 38.09 | 1,817,148 | -0.04(-0.12%) |
Feb 23, 2007 | 38.23 | 38.50 | 38.09 | 38.13 | 1,744,701 | +0.07(+0.19%) |
Feb 22, 2007 | 38.09 | 38.13 | 37.82 | 38.06 | 2,168,876 | +0.08(+0.21%) |
Feb 21, 2007 | 38.91 | 38.96 | 37.92 | 37.98 | 3,438,450 | -0.74(-1.90%) |
Feb 20, 2007 | 38.52 | 38.91 | 38.37 | 38.72 | 2,267,809 | +0.57(+1.50%) |
Feb 16, 2007 | 37.67 | 38.30 | 37.49 | 38.14 | 2,025,059 | +0.48(+1.26%) |
Feb 15, 2007 | 37.69 | 37.76 | 37.45 | 37.67 | 2,085,765 | -0.04(-0.09%) |
Feb 14, 2007 | 37.79 | 38.12 | 37.61 | 37.70 | 1,389,583 | -0.07(-0.19%) |
Feb 13, 2007 | 37.39 | 38.04 | 37.38 | 37.78 | 1,480,562 | +0.38(+1.01%) |
Feb 12, 2007 | 37.26 | 37.50 | 37.21 | 37.40 | 1,489,030 | +0.11(+0.29%) |
Feb 09, 2007 | 38.06 | 38.06 | 37.26 | 37.29 | 1,954,582 | -0.66(-1.75%) |
Feb 08, 2007 | 37.75 | 38.07 | 37.34 | 37.95 | 1,334,618 | +0.22(+0.59%) |
Feb 07, 2007 | 37.24 | 38.13 | 37.17 | 37.73 | 2,791,922 | +0.70(+1.89%) |
Feb 06, 2007 | 36.92 | 37.18 | 36.39 | 37.03 | 2,388,959 | +0.26(+0.71%) |
Feb 05, 2007 | 36.74 | 36.98 | 36.29 | 36.77 | 2,900,735 | +0.56(+1.54%) |
Feb 02, 2007 | 35.64 | 36.27 | 35.52 | 36.22 | 1,467,681 | +0.58(+1.64%) |
Feb 01, 2007 | 36.14 | 36.35 | 35.55 | 35.63 | 1,607,911 | -0.55(-1.51%) |
Jan 31, 2007 | 35.63 | 36.38 | 35.20 | 36.18 | 1,912,333 | +1.12(+3.20%) |
Jan 30, 2007 | 35.38 | 35.46 | 34.93 | 35.06 | 1,208,148 | -0.31(-0.89%) |
Jan 29, 2007 | 34.90 | 35.66 | 34.90 | 35.37 | 1,532,348 | +0.03(+0.08%) |
Jan 26, 2007 | 35.39 | 35.52 | 34.71 | 35.34 | 1,670,508 | -0.01(-0.03%) |
Jan 25, 2007 | 36.46 | 36.88 | 35.29 | 35.35 | 5,469,595 | -1.41(-3.83%) |
Jan 24, 2007 | 36.41 | 36.77 | 36.12 | 36.76 | 1,384,414 | +0.39(+1.06%) |
Jan 23, 2007 | 35.78 | 36.64 | 35.65 | 36.38 | 1,842,556 | +0.63(+1.76%) |
Jan 22, 2007 | 35.83 | 36.04 | 35.61 | 35.75 | 989,516 | -0.17(-0.47%) |
Jan 19, 2007 | 36.10 | 36.35 | 35.80 | 35.92 | 1,699,508 | -0.32(-0.89%) |
Jan 18, 2007 | 36.63 | 36.83 | 35.84 | 36.24 | 2,620,045 | -0.32(-0.88%) |
Jan 17, 2007 | 36.74 | 37.25 | 36.25 | 36.56 | 3,915,571 | -0.13(-0.34%) |
Jan 16, 2007 | 36.20 | 36.91 | 36.10 | 36.69 | 3,002,794 | +0.39(+1.06%) |
Jan 12, 2007 | 35.83 | 36.40 | 35.74 | 36.30 | 3,107,521 | +0.56(+1.56%) |
Jan 11, 2007 | 35.65 | 35.90 | 35.54 | 35.75 | 3,433,719 | +0.30(+0.83%) |
Jan 10, 2007 | 35.20 | 35.56 | 34.96 | 35.45 | 2,308,288 | +0.09(+0.25%) |
Jan 09, 2007 | 35.02 | 35.52 | 34.96 | 35.36 | 2,232,165 | +0.43(+1.23%) |
Jan 08, 2007 | 34.31 | 35.06 | 34.21 | 34.93 | 2,295,799 | +0.52(+1.51%) |
Jan 05, 2007 | 34.40 | 34.93 | 34.06 | 34.41 | 1,000,343 | +0.14(+0.42%) |
Jan 04, 2007 | 34.44 | 34.74 | 34.08 | 34.27 | 1,576,320 | -0.14(-0.42%) |
Jan 03, 2007 | 34.13 | 34.91 | 33.77 | 34.41 | 2,406,527 | +0.30(+0.89%) |
Dec 29, 2006 | 34.09 | 34.56 | 33.95 | 34.11 | 868,465 | +0.02(+0.05%) |
Dec 28, 2006 | 34.24 | 34.36 | 33.95 | 34.09 | 826,244 | -0.15(-0.45%) |
Dec 27, 2006 | 34.20 | 34.41 | 33.88 | 34.24 | 808,857 | +0.23(+0.69%) |
Dec 26, 2006 | 33.75 | 34.13 | 33.72 | 34.01 | 601,761 | +0.15(+0.45%) |
Dec 22, 2006 | 33.68 | 34.08 | 33.60 | 33.86 | 936,742 | +0.10(+0.29%) |
Dec 21, 2006 | 34.00 | 34.11 | 33.54 | 33.76 | 1,619,972 | -0.10(-0.29%) |
Dec 20, 2006 | 33.80 | 34.29 | 33.80 | 33.86 | 1,474,747 | +0.02(+0.05%) |
Dec 19, 2006 | 33.99 | 34.08 | 33.62 | 33.84 | 1,635,414 | -0.23(-0.68%) |
Dec 18, 2006 | 34.48 | 34.66 | 33.87 | 34.07 | 1,215,636 | -0.41(-1.20%) |
Dec 15, 2006 | 34.59 | 34.91 | 34.24 | 34.48 | 2,628,899 | +0.12(+0.34%) |
Dec 14, 2006 | 34.43 | 34.76 | 34.17 | 34.37 | 2,272,561 | +0.04(+0.10%) |
Dec 13, 2006 | 34.28 | 34.34 | 33.81 | 34.33 | 1,429,715 | +0.27(+0.79%) |
Dec 12, 2006 | 33.63 | 34.22 | 33.61 | 34.06 | 2,826,784 | +0.40(+1.20%) |
Dec 11, 2006 | 33.14 | 33.72 | 32.89 | 33.66 | 1,982,405 | +0.63(+1.90%) |
Dec 08, 2006 | 33.14 | 33.37 | 32.54 | 33.03 | 1,426,586 | -0.27(-0.81%) |
Dec 07, 2006 | 33.52 | 33.62 | 33.28 | 33.30 | 1,294,066 | -0.06(-0.19%) |
Dec 06, 2006 | 33.44 | 33.61 | 33.21 | 33.36 | 1,736,956 | -0.26(-0.77%) |
Dec 05, 2006 | 33.36 | 33.77 | 33.05 | 33.62 | 2,524,238 | +0.45(+1.35%) |
Dec 04, 2006 | 32.96 | 33.35 | 32.65 | 33.17 | 2,054,395 | +0.36(+1.09%) |
Dec 01, 2006 | 32.39 | 32.88 | 32.02 | 32.82 | 1,730,163 | +0.52(+1.61%) |
Nov 30, 2006 | 32.24 | 32.50 | 31.94 | 32.30 | 1,226,621 | -0.06(-0.19%) |
Nov 29, 2006 | 31.90 | 32.47 | 31.53 | 32.36 | 1,195,108 | +0.35(+1.09%) |
Nov 28, 2006 | 31.84 | 32.18 | 31.54 | 32.01 | 1,002,352 | +0.21(+0.65%) |
Nov 27, 2006 | 32.68 | 32.88 | 31.78 | 31.80 | 1,390,169 | -1.03(-3.14%) |
Nov 24, 2006 | 32.56 | 33.04 | 32.56 | 32.83 | 261,020 | +0.13(+0.41%) |
Nov 22, 2006 | 32.69 | 32.87 | 32.48 | 32.70 | 1,447,980 | -0.07(-0.22%) |
Nov 21, 2006 | 32.31 | 33.00 | 32.28 | 32.77 | 1,247,864 | +0.44(+1.36%) |
Nov 20, 2006 | 32.33 | 32.67 | 32.29 | 32.33 | 1,461,192 | -0.22(-0.66%) |
Nov 17, 2006 | 32.29 | 32.73 | 32.29 | 32.55 | 1,000,113 | -0.05(-0.17%) |
Nov 16, 2006 | 33.10 | 33.14 | 32.36 | 32.60 | 1,548,452 | -0.22(-0.68%) |
Nov 15, 2006 | 32.64 | 32.96 | 32.38 | 32.82 | 1,144,598 | +0.29(+0.88%) |
Nov 14, 2006 | 32.85 | 32.91 | 32.13 | 32.54 | 1,071,677 | -0.34(-1.04%) |
Nov 13, 2006 | 32.56 | 33.04 | 32.48 | 32.88 | 1,241,369 | +0.31(+0.96%) |
Nov 10, 2006 | 32.51 | 32.76 | 32.13 | 32.56 | 1,628,231 | -0.13(-0.38%) |
Nov 09, 2006 | 32.81 | 33.36 | 32.64 | 32.69 | 2,724,202 | -0.21(-0.63%) |
Nov 08, 2006 | 32.28 | 33.26 | 32.12 | 32.90 | 2,513,206 | +0.63(+1.95%) |
Nov 07, 2006 | 31.65 | 33.43 | 31.64 | 32.27 | 7,355,619 | +0.60(+1.90%) |
Nov 06, 2006 | 30.82 | 31.99 | 30.82 | 31.67 | 2,021,654 | +0.83(+2.68%) |
Nov 03, 2006 | 31.09 | 31.19 | 30.63 | 30.84 | 1,968,155 | -0.33(-1.06%) |
Nov 02, 2006 | 30.79 | 31.48 | 30.76 | 31.17 | 1,048,588 | +0.30(+0.96%) |
Nov 01, 2006 | 31.78 | 32.06 | 30.87 | 30.88 | 1,193,355 | -0.98(-3.07%) |
Oct 31, 2006 | 31.77 | 31.99 | 31.34 | 31.86 | 1,736,816 | +0.32(+1.02%) |
Oct 30, 2006 | 31.74 | 31.78 | 31.32 | 31.53 | 1,114,123 | -0.20(-0.62%) |
Oct 27, 2006 | 31.53 | 31.80 | 31.39 | 31.73 | 1,327,642 | +0.00(+0.00%) |
Oct 26, 2006 | 31.52 | 31.78 | 31.14 | 31.73 | 1,778,246 | +0.25(+0.80%) |
Oct 25, 2006 | 31.49 | 31.59 | 31.04 | 31.48 | 1,288,775 | +0.04(+0.14%) |
Oct 24, 2006 | 31.20 | 31.49 | 30.89 | 31.43 | 3,634,084 | +0.29(+0.92%) |
Oct 23, 2006 | 30.21 | 31.20 | 30.18 | 31.15 | 2,418,623 | +0.73(+2.39%) |
Oct 20, 2006 | 30.42 | 30.56 | 30.09 | 30.42 | 1,006,032 | -0.05(-0.18%) |
Oct 19, 2006 | 29.87 | 30.54 | 29.41 | 30.48 | 1,763,710 | +0.51(+1.71%) |
Oct 18, 2006 | 30.49 | 30.50 | 29.95 | 29.96 | 1,400,760 | -0.34(-1.12%) |
Oct 17, 2006 | 30.37 | 30.51 | 30.17 | 30.30 | 1,208,306 | -0.36(-1.17%) |
Oct 16, 2006 | 31.21 | 31.22 | 30.56 | 30.66 | 2,149,115 | -0.65(-2.09%) |
Oct 13, 2006 | 30.51 | 31.40 | 30.45 | 31.32 | 2,475,756 | +0.65(+2.11%) |
Oct 12, 2006 | 29.96 | 30.84 | 29.95 | 30.67 | 1,848,662 | +0.92(+3.11%) |
Oct 11, 2006 | 29.52 | 30.34 | 29.47 | 29.75 | 1,787,529 | +0.10(+0.33%) |
Oct 10, 2006 | 30.17 | 30.17 | 29.24 | 29.65 | 1,758,985 | -0.42(-1.40%) |
Oct 09, 2006 | 30.04 | 30.48 | 29.87 | 30.07 | 1,238,665 | +0.12(+0.39%) |
Oct 06, 2006 | 29.72 | 30.13 | 29.48 | 29.95 | 1,624,098 | +0.22(+0.72%) |
Oct 05, 2006 | 28.70 | 29.81 | 28.70 | 29.74 | 2,033,480 | +0.92(+3.21%) |
Oct 04, 2006 | 28.71 | 29.11 | 28.46 | 28.82 | 2,121,786 | +0.05(+0.19%) |
Oct 03, 2006 | 28.62 | 28.91 | 28.61 | 28.76 | 2,259,643 | -0.02(-0.06%) |
Oct 02, 2006 | 29.49 | 29.66 | 28.76 | 28.78 | 1,407,669 | -0.58(-1.99%) |
Sep 29, 2006 | 29.25 | 29.59 | 29.09 | 29.36 | 1,448,183 | +0.26(+0.89%) |
Sep 28, 2006 | 29.11 | 29.16 | 28.52 | 29.10 | 1,252,730 | +0.13(+0.46%) |
Sep 27, 2006 | 28.85 | 29.17 | 28.74 | 28.97 | 1,186,447 | +0.16(+0.56%) |
Sep 26, 2006 | 28.51 | 29.15 | 28.26 | 28.81 | 1,792,929 | +0.30(+1.04%) |
Sep 25, 2006 | 28.57 | 28.70 | 28.16 | 28.51 | 2,025,231 | +0.13(+0.47%) |
Sep 22, 2006 | 28.40 | 28.55 | 28.13 | 28.38 | 795,358 | +0.03(+0.09%) |
Sep 21, 2006 | 28.54 | 28.62 | 28.07 | 28.35 | 1,663,580 | -0.20(-0.69%) |
Sep 20, 2006 | 28.65 | 28.69 | 28.23 | 28.55 | 2,023,144 | +0.04(+0.13%) |
Sep 19, 2006 | 29.15 | 29.23 | 28.38 | 28.51 | 1,751,722 | -0.52(-1.79%) |
Sep 18, 2006 | 28.90 | 29.16 | 28.59 | 29.03 | 2,330,077 | +0.02(+0.06%) |
Sep 15, 2006 | 29.39 | 29.39 | 27.49 | 29.01 | 6,966,774 | -0.34(-1.16%) |
Sep 14, 2006 | 30.78 | 30.97 | 28.77 | 29.35 | 5,429,580 | -1.52(-4.94%) |
Sep 13, 2006 | 30.49 | 31.02 | 30.49 | 30.88 | 2,714,638 | +0.19(+0.61%) |
Sep 12, 2006 | 30.08 | 30.92 | 29.83 | 30.69 | 5,747,989 | +0.54(+1.78%) |
Sep 11, 2006 | 29.70 | 30.27 | 29.51 | 30.15 | 1,621,856 | +0.07(+0.24%) |
Sep 08, 2006 | 29.97 | 30.13 | 29.60 | 30.08 | 1,262,623 | +0.19(+0.63%) |
Sep 07, 2006 | 29.44 | 29.97 | 29.32 | 29.89 | 1,943,683 | +0.39(+1.34%) |
Sep 06, 2006 | 29.60 | 29.71 | 29.24 | 29.50 | 1,664,308 | -0.14(-0.48%) |
Sep 05, 2006 | 29.09 | 29.65 | 28.88 | 29.64 | 2,227,587 | +0.67(+2.32%) |
Sep 01, 2006 | 28.57 | 29.22 | 28.33 | 28.97 | 1,887,262 | +0.49(+1.73%) |
Aug 31, 2006 | 28.56 | 28.65 | 28.39 | 28.48 | 1,412,940 | +0.05(+0.19%) |
Aug 30, 2006 | 28.67 | 28.91 | 28.37 | 28.42 | 2,102,664 | -0.14(-0.50%) |
Aug 29, 2006 | 28.80 | 28.81 | 28.31 | 28.56 | 1,744,053 | -0.32(-1.12%) |
Aug 28, 2006 | 28.53 | 29.13 | 28.36 | 28.89 | 3,811,550 | +0.46(+1.61%) |
Aug 25, 2006 | 28.04 | 28.48 | 27.89 | 28.43 | 1,640,471 | +0.16(+0.57%) |
Aug 24, 2006 | 28.24 | 28.46 | 27.89 | 28.27 | 1,729,958 | +0.15(+0.54%) |
Aug 23, 2006 | 28.56 | 28.68 | 28.03 | 28.12 | 1,252,506 | -0.29(-1.01%) |
Aug 22, 2006 | 28.61 | 28.86 | 28.13 | 28.40 | 3,774,151 | -0.24(-0.85%) |
Aug 21, 2006 | 28.66 | 28.92 | 28.16 | 28.65 | 2,302,781 | -0.46(-1.57%) |
Aug 18, 2006 | 29.08 | 29.21 | 28.20 | 29.10 | 5,831,215 | -0.27(-0.92%) |
Aug 17, 2006 | 29.60 | 29.84 | 29.37 | 29.37 | 2,142,743 | -0.32(-1.09%) |
Aug 16, 2006 | 29.69 | 30.05 | 29.48 | 29.69 | 4,930,948 | +0.13(+0.46%) |
Aug 15, 2006 | 29.97 | 30.05 | 29.39 | 29.56 | 2,331,823 | -0.30(-0.99%) |
Aug 14, 2006 | 29.66 | 30.04 | 29.56 | 29.86 | 1,622,101 | +0.04(+0.15%) |
Aug 11, 2006 | 29.39 | 30.08 | 29.16 | 29.81 | 2,871,212 | +0.43(+1.47%) |
Aug 10, 2006 | 28.77 | 30.12 | 28.60 | 29.38 | 8,978,183 | +1.15(+4.07%) |
Aug 09, 2006 | 30.40 | 30.58 | 28.22 | 28.23 | 12,412,955 | -3.23(-10.26%) |
Aug 08, 2006 | 31.85 | 32.08 | 31.30 | 31.46 | 3,299,776 | -0.27(-0.85%) |
Aug 07, 2006 | 31.61 | 31.85 | 31.39 | 31.73 | 2,175,660 | -0.02(-0.06%) |
Aug 04, 2006 | 31.94 | 32.24 | 31.26 | 31.75 | 3,467,653 | -0.04(-0.11%) |
Aug 03, 2006 | 31.41 | 31.93 | 31.09 | 31.78 | 1,557,088 | +0.27(+0.85%) |
Aug 02, 2006 | 30.89 | 31.53 | 30.83 | 31.52 | 2,125,956 | +0.58(+1.88%) |
Aug 01, 2006 | 31.09 | 31.36 | 30.69 | 30.93 | 2,707,127 | -0.50(-1.60%) |
Jul 31, 2006 | 31.44 | 31.61 | 31.02 | 31.43 | 3,561,749 | -0.15(-0.48%) |
Jul 28, 2006 | 30.68 | 31.62 | 30.50 | 31.59 | 3,592,080 | +1.12(+3.68%) |
Jul 27, 2006 | 30.68 | 30.88 | 30.43 | 30.47 | 2,282,987 | -0.12(-0.38%) |
Jul 26, 2006 | 30.65 | 30.82 | 30.04 | 30.58 | 3,611,206 | -0.04(-0.12%) |
Jul 25, 2006 | 29.96 | 30.79 | 29.96 | 30.62 | 3,366,702 | +0.51(+1.70%) |
Jul 24, 2006 | 30.00 | 30.30 | 29.90 | 30.11 | 4,196,743 | +0.19(+0.63%) |
Jul 21, 2006 | 29.58 | 30.30 | 29.42 | 29.92 | 3,288,611 | +0.34(+1.15%) |
Jul 20, 2006 | 29.51 | 29.98 | 29.20 | 29.58 | 2,595,976 | -0.09(-0.30%) |
Jul 19, 2006 | 29.17 | 29.80 | 29.05 | 29.67 | 4,363,173 | +0.96(+3.34%) |
Jul 18, 2006 | 28.91 | 28.95 | 28.44 | 28.71 | 2,965,664 | -0.46(-1.57%) |
Jul 17, 2006 | 27.31 | 29.42 | 27.30 | 29.17 | 8,841,974 | +1.70(+6.17%) |
Jul 14, 2006 | 27.34 | 27.56 | 27.17 | 27.47 | 2,181,125 | +0.09(+0.33%) |
Jul 13, 2006 | 27.32 | 27.59 | 27.01 | 27.38 | 3,438,413 | +0.04(+0.13%) |
Jul 12, 2006 | 27.21 | 27.43 | 27.21 | 27.35 | 2,139,458 | +0.03(+0.10%) |
Jul 11, 2006 | 27.00 | 27.43 | 26.91 | 27.32 | 1,700,054 | +0.32(+1.20%) |
Jul 10, 2006 | 26.91 | 27.13 | 26.89 | 27.00 | 1,533,257 | +0.07(+0.27%) |
Jul 07, 2006 | 26.97 | 27.05 | 26.88 | 26.92 | 1,526,512 | -0.05(-0.20%) |
Jul 06, 2006 | 26.94 | 27.33 | 26.73 | 26.98 | 3,409,791 | -0.65(-2.34%) |
Jul 05, 2006 | 27.71 | 27.87 | 27.56 | 27.62 | 1,136,878 | -0.23(-0.84%) |
Jul 03, 2006 | 27.76 | 27.97 | 27.65 | 27.86 | 653,304 | +0.22(+0.81%) |
Jun 30, 2006 | 27.75 | 27.80 | 27.52 | 27.63 | 3,057,637 | +0.11(+0.39%) |
Jun 29, 2006 | 27.40 | 27.56 | 27.25 | 27.52 | 1,323,069 | +0.23(+0.85%) |
Jun 28, 2006 | 27.06 | 27.35 | 26.83 | 27.29 | 1,381,573 | +0.34(+1.26%) |
Jun 27, 2006 | 27.23 | 27.23 | 26.86 | 26.95 | 1,559,690 | -0.18(-0.66%) |
Jun 26, 2006 | 27.02 | 27.18 | 26.93 | 27.13 | 1,132,960 | +0.08(+0.30%) |
Jun 23, 2006 | 27.00 | 27.30 | 26.91 | 27.05 | 2,149,998 | +0.07(+0.27%) |
Jun 22, 2006 | 27.09 | 27.19 | 26.91 | 26.98 | 2,839,201 | -0.21(-0.76%) |
Jun 21, 2006 | 27.35 | 27.38 | 26.83 | 27.18 | 3,000,724 | -0.06(-0.23%) |
Jun 20, 2006 | 27.06 | 27.53 | 27.02 | 27.25 | 931,651 | +0.12(+0.43%) |
Jun 19, 2006 | 27.27 | 27.46 | 26.97 | 27.13 | 1,040,586 | -0.22(-0.82%) |
Jun 16, 2006 | 27.27 | 27.53 | 27.22 | 27.35 | 1,439,582 | -0.05(-0.20%) |
Jun 15, 2006 | 26.97 | 27.51 | 26.80 | 27.41 | 1,925,065 | +0.39(+1.43%) |
Jun 14, 2006 | 27.13 | 27.15 | 26.91 | 27.02 | 2,569,135 | -0.16(-0.59%) |
Jun 13, 2006 | 27.26 | 27.53 | 27.05 | 27.18 | 1,411,565 | +0.13(+0.46%) |
Jun 12, 2006 | 27.27 | 27.49 | 27.05 | 27.06 | 838,040 | -0.24(-0.89%) |
Jun 09, 2006 | 27.16 | 27.62 | 26.95 | 27.30 | 1,560,817 | +0.18(+0.66%) |
Jun 08, 2006 | 26.76 | 27.32 | 26.76 | 27.12 | 3,904,128 | +0.24(+0.90%) |
Jun 07, 2006 | 26.93 | 27.17 | 26.86 | 26.88 | 4,219,963 | -0.61(-2.22%) |
Jun 06, 2006 | 27.35 | 27.61 | 27.21 | 27.49 | 1,803,129 | +0.09(+0.33%) |
Jun 05, 2006 | 27.52 | 27.86 | 27.36 | 27.40 | 1,989,357 | -0.22(-0.81%) |
Jun 02, 2006 | 27.56 | 27.69 | 27.34 | 27.62 | 1,397,214 | +0.03(+0.10%) |
Jun 01, 2006 | 26.84 | 27.60 | 26.84 | 27.60 | 2,057,156 | +0.75(+2.81%) |
May 31, 2006 | 26.75 | 26.94 | 26.74 | 26.84 | 2,199,292 | +0.03(+0.10%) |
May 30, 2006 | 27.13 | 27.13 | 26.81 | 26.82 | 1,138,044 | -0.30(-1.09%) |
May 26, 2006 | 26.95 | 27.14 | 26.92 | 27.11 | 1,474,713 | +0.11(+0.40%) |
May 25, 2006 | 27.05 | 27.08 | 26.86 | 27.00 | 2,824,395 | +0.01(+0.03%) |
May 24, 2006 | 26.91 | 27.22 | 26.91 | 27.00 | 3,247,410 | -0.22(-0.82%) |
May 23, 2006 | 27.34 | 27.44 | 27.17 | 27.22 | 3,465,040 | +0.07(+0.26%) |
May 22, 2006 | 27.23 | 27.30 | 27.04 | 27.15 | 2,199,592 | -0.13(-0.49%) |
May 19, 2006 | 27.25 | 27.44 | 27.18 | 27.28 | 3,114,832 | -0.07(-0.26%) |
May 18, 2006 | 27.35 | 27.43 | 27.20 | 27.35 | 2,330,288 | -0.01(-0.03%) |
May 17, 2006 | 27.22 | 27.76 | 27.13 | 27.36 | 3,609,573 | -0.06(-0.23%) |
May 16, 2006 | 26.95 | 27.69 | 26.86 | 27.43 | 4,089,035 | -0.25(-0.91%) |
May 15, 2006 | 27.62 | 27.80 | 27.34 | 27.68 | 3,278,636 | -0.05(-0.19%) |
May 12, 2006 | 27.58 | 28.05 | 27.53 | 27.73 | 2,308,887 | -0.03(-0.10%) |
May 11, 2006 | 28.05 | 28.33 | 27.24 | 27.76 | 7,063,325 | -1.17(-4.03%) |
May 10, 2006 | 28.88 | 29.07 | 28.81 | 28.92 | 2,736,989 | +0.12(+0.40%) |
May 09, 2006 | 28.70 | 28.89 | 28.65 | 28.81 | 1,676,582 | +0.07(+0.25%) |
May 08, 2006 | 28.49 | 28.79 | 28.37 | 28.74 | 1,110,351 | +0.19(+0.66%) |
May 05, 2006 | 28.13 | 28.55 | 27.99 | 28.55 | 4,366,079 | +0.44(+1.56%) |
May 04, 2006 | 28.77 | 28.77 | 28.04 | 28.11 | 2,995,277 | -0.55(-1.91%) |
May 03, 2006 | 28.39 | 28.91 | 28.37 | 28.65 | 3,701,304 | +0.26(+0.92%) |
May 02, 2006 | 27.80 | 28.56 | 27.71 | 28.39 | 2,439,653 | +0.69(+2.49%) |
May 01, 2006 | 27.80 | 27.89 | 27.63 | 27.70 | 1,115,898 | -0.01(-0.03%) |
Apr 28, 2006 | 27.80 | 27.80 | 27.57 | 27.71 | 1,670,952 | -0.02(-0.06%) |
Apr 27, 2006 | 27.48 | 28.48 | 27.26 | 27.73 | 5,557,920 | +0.28(+1.01%) |
Apr 26, 2006 | 27.57 | 27.59 | 27.33 | 27.45 | 1,235,342 | -0.14(-0.52%) |
Apr 25, 2006 | 27.65 | 27.69 | 27.35 | 27.60 | 1,923,226 | +0.03(+0.10%) |
Apr 24, 2006 | 27.42 | 27.64 | 27.27 | 27.57 | 1,022,930 | -0.07(-0.26%) |
Apr 21, 2006 | 27.66 | 27.82 | 27.51 | 27.64 | 1,427,814 | +0.15(+0.55%) |
Apr 20, 2006 | 27.40 | 27.53 | 27.29 | 27.49 | 1,287,506 | +0.10(+0.36%) |
Apr 19, 2006 | 27.49 | 27.58 | 27.29 | 27.39 | 1,183,490 | -0.11(-0.39%) |
Apr 18, 2006 | 26.94 | 27.61 | 26.86 | 27.50 | 1,673,999 | +0.56(+2.06%) |
Apr 17, 2006 | 26.47 | 27.00 | 26.30 | 26.94 | 2,523,307 | +0.06(+0.23%) |
Apr 13, 2006 | 26.70 | 26.97 | 26.67 | 26.88 | 1,133,800 | +0.11(+0.40%) |
Apr 12, 2006 | 27.04 | 27.16 | 26.74 | 26.77 | 1,319,143 | -0.27(-0.99%) |
Apr 11, 2006 | 27.09 | 27.10 | 26.95 | 27.04 | 1,382,356 | -0.02(-0.07%) |
Apr 10, 2006 | 27.24 | 27.35 | 26.82 | 27.06 | 1,978,766 | -0.25(-0.92%) |
Apr 07, 2006 | 27.38 | 27.63 | 27.25 | 27.31 | 1,953,294 | -0.19(-0.68%) |
Apr 06, 2006 | 27.43 | 27.54 | 27.22 | 27.50 | 1,538,312 | -0.01(-0.03%) |
Apr 05, 2006 | 27.33 | 27.58 | 27.17 | 27.51 | 1,139,244 | +0.12(+0.43%) |
Apr 04, 2006 | 27.22 | 27.49 | 27.04 | 27.39 | 1,214,009 | -0.01(-0.03%) |