Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.95 | 32.07 | 31.48 | 31.72 | 3,299,475 | -0.16(-0.49%) |
Mar 29, 2007 | 32.05 | 32.27 | 31.62 | 31.88 | 7,079,503 | +0.01(+0.05%) |
Mar 28, 2007 | 31.59 | 31.87 | 31.46 | 31.87 | 6,906,287 | +0.03(+0.09%) |
Mar 27, 2007 | 31.98 | 32.05 | 31.75 | 31.84 | 5,716,249 | -0.36(-1.13%) |
Mar 26, 2007 | 32.30 | 32.33 | 31.85 | 32.20 | 5,538,073 | -0.16(-0.48%) |
Mar 23, 2007 | 32.36 | 32.90 | 32.19 | 32.36 | 5,484,519 | +0.54(+1.69%) |
Mar 22, 2007 | 31.92 | 32.02 | 31.65 | 31.82 | 3,731,683 | -0.18(-0.55%) |
Mar 21, 2007 | 31.05 | 32.10 | 30.93 | 31.99 | 6,084,124 | +0.99(+3.21%) |
Mar 20, 2007 | 30.96 | 31.20 | 30.93 | 31.00 | 5,132,318 | -0.07(-0.22%) |
Mar 19, 2007 | 31.16 | 31.59 | 30.98 | 31.07 | 4,609,310 | +0.07(+0.24%) |
Mar 16, 2007 | 31.26 | 31.31 | 30.88 | 30.99 | 7,110,463 | -0.17(-0.53%) |
Mar 15, 2007 | 30.92 | 31.26 | 30.88 | 31.16 | 7,555,513 | +0.24(+0.78%) |
Mar 14, 2007 | 30.63 | 31.13 | 30.23 | 30.92 | 7,439,678 | +0.41(+1.33%) |
Mar 13, 2007 | 31.66 | 31.68 | 30.51 | 30.51 | 6,876,360 | -1.15(-3.62%) |
Mar 12, 2007 | 31.71 | 32.09 | 31.64 | 31.66 | 5,649,102 | -0.34(-1.07%) |
Mar 09, 2007 | 32.39 | 32.48 | 31.80 | 32.00 | 4,221,416 | -0.10(-0.32%) |
Mar 08, 2007 | 32.12 | 32.46 | 31.91 | 32.11 | 3,683,407 | +0.14(+0.44%) |
Mar 07, 2007 | 32.17 | 32.32 | 31.95 | 31.96 | 4,016,091 | -0.31(-0.97%) |
Mar 06, 2007 | 31.87 | 32.30 | 31.71 | 32.28 | 6,143,842 | +0.73(+2.31%) |
Mar 05, 2007 | 32.32 | 32.32 | 31.08 | 31.55 | 5,298,048 | -0.34(-1.06%) |
Mar 02, 2007 | 32.19 | 32.63 | 31.87 | 31.89 | 6,058,936 | -0.37(-1.14%) |
Mar 01, 2007 | 31.65 | 32.41 | 31.34 | 32.25 | 8,286,998 | +0.16(+0.49%) |
Feb 28, 2007 | 31.99 | 32.51 | 31.74 | 32.10 | 7,166,999 | +0.15(+0.48%) |
Feb 27, 2007 | 33.17 | 33.22 | 31.78 | 31.95 | 8,532,638 | -1.57(-4.68%) |
Feb 26, 2007 | 33.94 | 34.17 | 33.27 | 33.51 | 3,780,687 | -0.40(-1.18%) |
Feb 23, 2007 | 34.38 | 34.38 | 33.70 | 33.91 | 4,328,161 | -0.44(-1.27%) |
Feb 22, 2007 | 34.22 | 34.38 | 34.01 | 34.35 | 3,228,058 | +0.00(+0.01%) |
Feb 21, 2007 | 34.42 | 34.42 | 34.04 | 34.35 | 3,513,595 | -0.27(-0.78%) |
Feb 20, 2007 | 34.72 | 34.77 | 34.20 | 34.62 | 2,017,944 | +0.24(+0.68%) |
Feb 16, 2007 | 34.57 | 34.72 | 34.27 | 34.38 | 3,874,445 | -0.21(-0.59%) |
Feb 15, 2007 | 34.33 | 34.65 | 34.13 | 34.59 | 4,045,481 | +0.25(+0.73%) |
Feb 14, 2007 | 33.86 | 34.39 | 33.71 | 34.34 | 5,505,927 | +0.58(+1.71%) |
Feb 13, 2007 | 33.56 | 33.84 | 33.45 | 33.76 | 4,190,589 | +0.28(+0.83%) |
Feb 12, 2007 | 33.56 | 33.61 | 33.37 | 33.48 | 4,367,924 | -0.01(-0.03%) |
Feb 09, 2007 | 33.54 | 33.68 | 33.31 | 33.49 | 9,082,689 | +0.06(+0.18%) |
Feb 08, 2007 | 33.54 | 33.61 | 33.23 | 33.43 | 6,552,452 | -0.22(-0.64%) |
Feb 07, 2007 | 33.57 | 33.72 | 33.41 | 33.65 | 7,330,484 | +0.24(+0.73%) |
Feb 06, 2007 | 33.01 | 33.64 | 33.01 | 33.40 | 16,760,145 | +0.53(+1.63%) |
Feb 05, 2007 | 33.27 | 33.65 | 32.65 | 32.87 | 36,458,116 | -2.29(-6.51%) |
Feb 02, 2007 | 35.29 | 35.31 | 34.89 | 35.15 | 2,386,754 | -0.01(-0.03%) |
Feb 01, 2007 | 35.13 | 35.35 | 34.93 | 35.16 | 3,738,106 | +0.35(+1.01%) |
Jan 31, 2007 | 34.27 | 34.93 | 34.14 | 34.81 | 3,019,467 | +0.40(+1.15%) |
Jan 30, 2007 | 34.17 | 34.50 | 33.96 | 34.41 | 2,670,659 | +0.29(+0.86%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.99 | 34.12 | 2,844,961 | -0.21(-0.61%) |
Jan 26, 2007 | 34.49 | 34.59 | 34.09 | 34.33 | 3,691,163 | -0.07(-0.21%) |
Jan 25, 2007 | 35.09 | 35.12 | 34.37 | 34.40 | 2,535,340 | -0.73(-2.08%) |
Jan 24, 2007 | 34.30 | 35.13 | 34.30 | 35.13 | 2,607,387 | +0.45(+1.30%) |
Jan 23, 2007 | 34.59 | 34.95 | 34.54 | 34.68 | 3,347,253 | +0.09(+0.27%) |
Jan 22, 2007 | 35.01 | 35.01 | 34.41 | 34.59 | 3,904,244 | -0.46(-1.31%) |
Jan 19, 2007 | 35.19 | 35.24 | 34.77 | 35.05 | 2,646,166 | -0.02(-0.06%) |
Jan 18, 2007 | 34.89 | 35.41 | 34.89 | 35.07 | 4,319,181 | -0.24(-0.67%) |
Jan 17, 2007 | 34.89 | 35.68 | 34.54 | 35.31 | 8,096,066 | +0.51(+1.46%) |
Jan 16, 2007 | 34.91 | 34.98 | 34.60 | 34.80 | 4,035,889 | -0.06(-0.18%) |
Jan 12, 2007 | 34.63 | 34.93 | 34.51 | 34.86 | 4,416,333 | +0.23(+0.65%) |
Jan 11, 2007 | 34.22 | 34.69 | 34.11 | 34.63 | 4,143,450 | +0.62(+1.81%) |
Jan 10, 2007 | 33.55 | 34.08 | 33.47 | 34.02 | 3,213,771 | +0.28(+0.84%) |
Jan 09, 2007 | 33.87 | 33.97 | 33.45 | 33.73 | 4,088,547 | -0.13(-0.39%) |
Jan 08, 2007 | 33.55 | 33.89 | 33.35 | 33.87 | 4,037,113 | +0.35(+1.05%) |
Jan 05, 2007 | 33.58 | 33.59 | 33.35 | 33.51 | 4,067,320 | -0.10(-0.31%) |
Jan 04, 2007 | 33.37 | 33.66 | 33.10 | 33.62 | 3,228,262 | +0.24(+0.73%) |
Jan 03, 2007 | 33.32 | 33.44 | 32.98 | 33.37 | 5,619,507 | +0.33(+0.99%) |
Dec 29, 2006 | 33.19 | 33.26 | 32.92 | 33.04 | 1,687,097 | -0.21(-0.62%) |
Dec 28, 2006 | 33.46 | 33.57 | 33.18 | 33.25 | 1,499,528 | -0.24(-0.73%) |
Dec 27, 2006 | 33.49 | 33.59 | 33.29 | 33.49 | 1,170,722 | +0.29(+0.87%) |
Dec 26, 2006 | 32.83 | 33.35 | 32.79 | 33.20 | 2,335,117 | +0.28(+0.85%) |
Dec 22, 2006 | 33.10 | 33.17 | 32.83 | 32.92 | 1,373,802 | -0.18(-0.53%) |
Dec 21, 2006 | 33.31 | 33.39 | 33.03 | 33.10 | 2,939,663 | -0.18(-0.54%) |
Dec 20, 2006 | 33.07 | 33.32 | 32.98 | 33.28 | 2,247,762 | +0.26(+0.79%) |
Dec 19, 2006 | 32.71 | 33.06 | 32.61 | 33.02 | 2,685,354 | +0.26(+0.79%) |
Dec 18, 2006 | 32.80 | 32.93 | 32.75 | 32.76 | 3,096,413 | -0.16(-0.48%) |
Dec 15, 2006 | 32.44 | 33.16 | 32.44 | 32.92 | 4,289,178 | +0.65(+2.02%) |
Dec 14, 2006 | 32.01 | 32.33 | 31.88 | 32.27 | 2,181,633 | +0.24(+0.73%) |
Dec 13, 2006 | 32.05 | 32.38 | 32.00 | 32.03 | 2,046,926 | +0.18(+0.55%) |
Dec 12, 2006 | 31.70 | 32.02 | 31.65 | 31.86 | 2,438,188 | +0.11(+0.34%) |
Dec 11, 2006 | 31.78 | 31.94 | 31.61 | 31.75 | 2,549,831 | -0.10(-0.32%) |
Dec 08, 2006 | 31.75 | 32.02 | 31.67 | 31.85 | 2,873,127 | +0.06(+0.20%) |
Dec 07, 2006 | 31.72 | 32.06 | 31.70 | 31.79 | 2,863,738 | +0.14(+0.43%) |
Dec 06, 2006 | 31.55 | 31.74 | 31.41 | 31.65 | 3,196,218 | +0.05(+0.16%) |
Dec 05, 2006 | 31.80 | 31.80 | 31.54 | 31.60 | 3,394,196 | -0.12(-0.39%) |
Dec 04, 2006 | 31.51 | 31.73 | 30.78 | 31.72 | 6,879,217 | +1.59(+5.28%) |
Dec 01, 2006 | 30.13 | 30.48 | 29.87 | 30.13 | 3,772,395 | -0.31(-1.01%) |
Nov 30, 2006 | 30.65 | 30.74 | 30.23 | 30.44 | 3,919,347 | -0.25(-0.80%) |
Nov 29, 2006 | 30.67 | 31.08 | 30.46 | 30.69 | 3,846,687 | +0.07(+0.24%) |
Nov 28, 2006 | 30.48 | 30.80 | 30.43 | 30.61 | 3,005,996 | +0.01(+0.05%) |
Nov 27, 2006 | 31.16 | 31.20 | 30.58 | 30.60 | 2,467,578 | -0.62(-1.98%) |
Nov 24, 2006 | 31.27 | 31.34 | 31.13 | 31.21 | 761,295 | -0.26(-0.84%) |
Nov 22, 2006 | 31.50 | 31.62 | 31.42 | 31.48 | 1,756,083 | +0.04(+0.14%) |
Nov 21, 2006 | 31.60 | 31.63 | 31.32 | 31.44 | 4,412,455 | -0.04(-0.14%) |
Nov 20, 2006 | 31.72 | 31.72 | 31.11 | 31.48 | 2,563,914 | +0.19(+0.59%) |
Nov 17, 2006 | 31.39 | 31.47 | 31.21 | 31.29 | 2,407,164 | -0.25(-0.79%) |
Nov 16, 2006 | 31.37 | 31.69 | 31.32 | 31.54 | 2,688,211 | +0.33(+1.07%) |
Nov 15, 2006 | 31.31 | 31.41 | 31.07 | 31.21 | 3,045,183 | -0.15(-0.47%) |
Nov 14, 2006 | 31.21 | 31.40 | 30.93 | 31.36 | 3,074,574 | +0.22(+0.69%) |
Nov 13, 2006 | 31.12 | 31.42 | 31.06 | 31.14 | 1,938,141 | -0.00(-0.02%) |
Nov 10, 2006 | 31.23 | 31.30 | 30.99 | 31.15 | 1,705,670 | -0.01(-0.05%) |
Nov 09, 2006 | 31.35 | 31.35 | 31.04 | 31.16 | 2,297,970 | -0.18(-0.58%) |
Nov 08, 2006 | 31.33 | 31.45 | 30.98 | 31.34 | 2,722,908 | -0.06(-0.20%) |
Nov 07, 2006 | 31.38 | 31.51 | 31.27 | 31.41 | 2,325,932 | -0.07(-0.22%) |
Nov 06, 2006 | 31.17 | 31.50 | 31.11 | 31.47 | 1,878,747 | +0.43(+1.37%) |
Nov 03, 2006 | 31.16 | 31.27 | 30.85 | 31.05 | 1,949,570 | +0.07(+0.22%) |
Nov 02, 2006 | 31.06 | 31.21 | 30.87 | 30.98 | 2,348,996 | -0.31(-0.99%) |
Nov 01, 2006 | 31.47 | 31.57 | 31.21 | 31.29 | 3,033,754 | -0.18(-0.58%) |
Oct 31, 2006 | 31.36 | 31.47 | 31.32 | 31.47 | 4,021,602 | +0.32(+1.02%) |
Oct 30, 2006 | 31.00 | 31.31 | 30.94 | 31.15 | 2,321,034 | +0.28(+0.90%) |
Oct 27, 2006 | 30.77 | 31.11 | 30.68 | 30.87 | 2,687,803 | -0.03(-0.11%) |
Oct 26, 2006 | 30.71 | 30.92 | 30.50 | 30.91 | 6,068,733 | +0.18(+0.57%) |
Oct 25, 2006 | 31.14 | 31.17 | 30.65 | 30.73 | 4,584,512 | -0.40(-1.28%) |
Oct 24, 2006 | 31.14 | 31.22 | 30.97 | 31.13 | 3,731,166 | -0.21(-0.66%) |
Oct 23, 2006 | 30.65 | 31.34 | 30.57 | 31.33 | 5,269,678 | +0.56(+1.83%) |
Oct 20, 2006 | 30.89 | 31.12 | 30.77 | 30.77 | 3,101,924 | +0.06(+0.19%) |
Oct 19, 2006 | 31.19 | 31.20 | 30.43 | 30.71 | 3,030,488 | -0.56(-1.80%) |
Oct 18, 2006 | 31.09 | 31.28 | 30.90 | 31.27 | 2,849,247 | +0.19(+0.61%) |
Oct 17, 2006 | 31.31 | 31.33 | 30.08 | 31.08 | 5,583,585 | -0.44(-1.40%) |
Oct 16, 2006 | 31.48 | 31.52 | 31.31 | 31.52 | 2,619,837 | +0.23(+0.74%) |
Oct 13, 2006 | 31.29 | 31.40 | 31.15 | 31.29 | 1,852,827 | -0.14(-0.45%) |
Oct 12, 2006 | 31.48 | 31.60 | 31.26 | 31.44 | 1,783,841 | +0.05(+0.17%) |
Oct 11, 2006 | 31.11 | 31.65 | 30.97 | 31.38 | 3,156,418 | +0.07(+0.23%) |
Oct 10, 2006 | 31.35 | 31.54 | 31.18 | 31.31 | 2,618,613 | +0.07(+0.24%) |
Oct 09, 2006 | 30.99 | 31.36 | 30.99 | 31.23 | 1,777,309 | -0.03(-0.11%) |
Oct 06, 2006 | 31.54 | 31.55 | 31.17 | 31.27 | 1,438,910 | -0.29(-0.93%) |
Oct 05, 2006 | 31.57 | 31.68 | 31.30 | 31.56 | 2,366,752 | -0.19(-0.60%) |
Oct 04, 2006 | 30.91 | 31.75 | 30.87 | 31.75 | 3,253,570 | +0.80(+2.60%) |
Oct 03, 2006 | 30.43 | 31.01 | 30.29 | 30.95 | 3,381,746 | +0.60(+1.97%) |
Oct 02, 2006 | 30.17 | 30.49 | 30.17 | 30.35 | 2,252,660 | -0.22(-0.72%) |
Sep 29, 2006 | 30.64 | 30.84 | 30.54 | 30.57 | 1,795,474 | -0.05(-0.18%) |
Sep 28, 2006 | 30.66 | 30.72 | 30.44 | 30.63 | 1,555,860 | -0.13(-0.43%) |
Sep 27, 2006 | 30.59 | 30.85 | 30.43 | 30.76 | 1,891,198 | +0.17(+0.56%) |
Sep 26, 2006 | 30.48 | 30.64 | 30.29 | 30.59 | 2,619,225 | +0.04(+0.13%) |
Sep 25, 2006 | 30.28 | 30.76 | 30.19 | 30.55 | 3,003,343 | +0.19(+0.61%) |
Sep 22, 2006 | 30.47 | 30.50 | 30.21 | 30.36 | 1,806,292 | -0.09(-0.31%) |
Sep 21, 2006 | 30.77 | 30.94 | 30.38 | 30.46 | 1,846,091 | -0.35(-1.15%) |
Sep 20, 2006 | 30.79 | 31.07 | 30.70 | 30.81 | 4,165,085 | +0.13(+0.42%) |
Sep 19, 2006 | 30.72 | 30.85 | 30.55 | 30.68 | 1,774,656 | -0.03(-0.11%) |
Sep 18, 2006 | 30.99 | 31.10 | 30.55 | 30.72 | 1,733,224 | -0.48(-1.54%) |
Sep 15, 2006 | 31.31 | 31.53 | 31.14 | 31.20 | 2,685,558 | +0.20(+0.63%) |
Sep 14, 2006 | 30.89 | 31.03 | 30.72 | 31.00 | 1,821,191 | +0.06(+0.19%) |
Sep 13, 2006 | 30.56 | 31.00 | 30.50 | 30.94 | 1,613,825 | +0.28(+0.91%) |
Sep 12, 2006 | 30.43 | 30.71 | 30.28 | 30.66 | 1,761,185 | +0.34(+1.13%) |
Sep 11, 2006 | 29.99 | 30.44 | 29.99 | 30.32 | 1,809,149 | -0.06(-0.19%) |
Sep 08, 2006 | 30.28 | 30.44 | 30.08 | 30.38 | 1,821,191 | +0.20(+0.65%) |
Sep 07, 2006 | 30.25 | 30.42 | 30.06 | 30.18 | 2,004,473 | -0.18(-0.60%) |
Sep 06, 2006 | 30.10 | 30.52 | 30.10 | 30.36 | 1,651,379 | +0.00(+0.00%) |
Sep 05, 2006 | 30.36 | 30.49 | 30.20 | 30.36 | 1,352,167 | +0.11(+0.37%) |
Sep 01, 2006 | 30.31 | 30.45 | 29.99 | 30.25 | 1,527,898 | -0.03(-0.10%) |
Aug 31, 2006 | 30.23 | 30.34 | 30.03 | 30.28 | 2,207,554 | +0.01(+0.05%) |
Aug 30, 2006 | 29.97 | 30.33 | 29.92 | 30.26 | 2,524,318 | +0.28(+0.93%) |
Aug 29, 2006 | 30.18 | 30.18 | 29.84 | 29.99 | 3,620,135 | -0.14(-0.47%) |
Aug 28, 2006 | 29.75 | 30.13 | 29.68 | 30.13 | 3,104,577 | +0.46(+1.55%) |
Aug 25, 2006 | 29.77 | 29.83 | 29.46 | 29.67 | 3,171,726 | -0.10(-0.35%) |
Aug 24, 2006 | 30.03 | 30.16 | 29.66 | 29.77 | 2,038,150 | -0.39(-1.30%) |
Aug 23, 2006 | 30.42 | 30.50 | 29.99 | 30.16 | 1,532,797 | -0.18(-0.58%) |
Aug 22, 2006 | 30.07 | 30.41 | 30.07 | 30.34 | 2,047,539 | +0.22(+0.73%) |
Aug 21, 2006 | 30.39 | 30.52 | 30.00 | 30.12 | 2,945,991 | -0.75(-2.43%) |
Aug 18, 2006 | 30.67 | 30.87 | 30.49 | 30.87 | 2,124,485 | +0.44(+1.45%) |
Aug 17, 2006 | 30.21 | 30.47 | 30.16 | 30.43 | 1,827,518 | +0.05(+0.16%) |
Aug 16, 2006 | 30.56 | 30.73 | 30.26 | 30.38 | 3,062,124 | -0.11(-0.37%) |
Aug 15, 2006 | 30.33 | 30.49 | 30.19 | 30.49 | 2,192,246 | +0.51(+1.72%) |
Aug 14, 2006 | 29.96 | 30.46 | 29.93 | 29.98 | 2,095,707 | +0.14(+0.46%) |
Aug 11, 2006 | 29.81 | 29.93 | 29.60 | 29.84 | 1,462,586 | -0.15(-0.51%) |
Aug 10, 2006 | 29.79 | 30.07 | 29.54 | 29.99 | 2,313,482 | +0.08(+0.26%) |
Aug 09, 2006 | 30.29 | 30.55 | 29.91 | 29.91 | 3,903,019 | -0.32(-1.07%) |
Aug 08, 2006 | 30.28 | 30.64 | 30.17 | 30.24 | 3,763,822 | -0.04(-0.15%) |
Aug 07, 2006 | 30.24 | 30.48 | 30.14 | 30.28 | 2,132,853 | -0.05(-0.16%) |
Aug 04, 2006 | 30.84 | 30.92 | 30.22 | 30.33 | 3,373,173 | -0.07(-0.24%) |
Aug 03, 2006 | 29.53 | 30.55 | 29.53 | 30.40 | 4,766,570 | +0.58(+1.96%) |
Aug 02, 2006 | 29.11 | 29.85 | 29.02 | 29.82 | 5,114,357 | +0.72(+2.46%) |
Aug 01, 2006 | 29.28 | 29.40 | 28.96 | 29.10 | 2,635,757 | -0.32(-1.10%) |
Jul 31, 2006 | 29.45 | 29.51 | 29.27 | 29.43 | 2,358,384 | -0.10(-0.35%) |
Jul 28, 2006 | 28.93 | 29.74 | 28.80 | 29.53 | 3,179,278 | +0.84(+2.92%) |
Jul 27, 2006 | 28.97 | 29.13 | 28.65 | 28.69 | 1,742,000 | -0.19(-0.64%) |
Jul 26, 2006 | 29.01 | 29.13 | 28.81 | 28.88 | 2,288,378 | -0.16(-0.54%) |
Jul 25, 2006 | 28.59 | 29.15 | 28.43 | 29.03 | 3,818,521 | +0.38(+1.33%) |
Jul 24, 2006 | 28.07 | 28.74 | 28.00 | 28.65 | 2,593,917 | +0.82(+2.94%) |
Jul 21, 2006 | 28.30 | 28.32 | 27.44 | 27.83 | 5,216,612 | -0.47(-1.64%) |
Jul 20, 2006 | 28.81 | 28.95 | 28.30 | 28.30 | 4,019,357 | -0.46(-1.60%) |
Jul 19, 2006 | 27.71 | 28.88 | 27.71 | 28.76 | 5,428,877 | +1.17(+4.24%) |
Jul 18, 2006 | 28.12 | 28.66 | 27.25 | 27.59 | 10,102,989 | +0.20(+0.73%) |
Jul 17, 2006 | 26.85 | 27.50 | 26.69 | 27.39 | 6,424,276 | +0.49(+1.82%) |
Jul 14, 2006 | 26.85 | 26.97 | 26.69 | 26.90 | 4,385,105 | +0.20(+0.75%) |
Jul 13, 2006 | 27.24 | 27.27 | 26.65 | 26.70 | 4,809,635 | -0.78(-2.85%) |
Jul 12, 2006 | 27.66 | 27.84 | 27.47 | 27.48 | 3,249,692 | -0.18(-0.66%) |
Jul 11, 2006 | 27.56 | 27.69 | 27.31 | 27.66 | 3,498,083 | +0.06(+0.21%) |
Jul 10, 2006 | 27.68 | 27.87 | 27.59 | 27.60 | 2,637,186 | +0.02(+0.09%) |
Jul 07, 2006 | 27.80 | 27.91 | 27.52 | 27.58 | 3,081,922 | -0.30(-1.07%) |
Jul 06, 2006 | 28.15 | 28.32 | 27.76 | 27.88 | 2,858,839 | -0.28(-1.01%) |
Jul 05, 2006 | 28.47 | 28.47 | 28.07 | 28.16 | 2,025,292 | -0.39(-1.36%) |
Jul 03, 2006 | 28.52 | 28.56 | 28.35 | 28.55 | 2,197,757 | +0.09(+0.31%) |
Jun 30, 2006 | 28.83 | 28.88 | 28.42 | 28.46 | 3,722,390 | -0.20(-0.70%) |
Jun 29, 2006 | 28.30 | 28.71 | 27.98 | 28.66 | 3,731,983 | +0.70(+2.49%) |
Jun 28, 2006 | 28.03 | 28.06 | 27.57 | 27.97 | 2,910,885 | +0.11(+0.39%) |
Jun 27, 2006 | 27.77 | 28.29 | 27.77 | 27.86 | 2,907,007 | -0.34(-1.20%) |
Jun 26, 2006 | 28.18 | 28.27 | 28.05 | 28.20 | 2,623,919 | +0.02(+0.09%) |
Jun 23, 2006 | 28.14 | 28.29 | 27.93 | 28.17 | 2,969,054 | -0.20(-0.69%) |
Jun 22, 2006 | 28.55 | 28.61 | 28.27 | 28.37 | 3,044,571 | -0.19(-0.65%) |
Jun 21, 2006 | 28.31 | 28.68 | 28.27 | 28.55 | 3,489,103 | +0.23(+0.81%) |
Jun 20, 2006 | 28.56 | 28.63 | 28.26 | 28.32 | 2,884,148 | -0.20(-0.69%) |
Jun 19, 2006 | 28.91 | 29.01 | 28.50 | 28.52 | 2,318,381 | -0.33(-1.14%) |
Jun 16, 2006 | 28.94 | 29.00 | 28.74 | 28.85 | 3,197,443 | -0.11(-0.37%) |
Jun 15, 2006 | 28.23 | 29.02 | 28.23 | 28.96 | 4,792,491 | +0.83(+2.96%) |
Jun 14, 2006 | 28.20 | 28.36 | 27.61 | 28.12 | 4,879,029 | -0.08(-0.28%) |
Jun 13, 2006 | 28.78 | 28.85 | 27.98 | 28.20 | 7,705,621 | -0.60(-2.08%) |
Jun 12, 2006 | 29.61 | 29.63 | 28.78 | 28.80 | 4,793,511 | -0.75(-2.55%) |
Jun 09, 2006 | 29.84 | 30.03 | 29.52 | 29.55 | 2,642,084 | -0.27(-0.92%) |
Jun 08, 2006 | 29.99 | 30.01 | 29.34 | 29.83 | 4,816,779 | -0.26(-0.88%) |
Jun 07, 2006 | 30.03 | 30.43 | 29.89 | 30.09 | 4,111,406 | +0.01(+0.03%) |
Jun 06, 2006 | 30.21 | 30.30 | 29.72 | 30.08 | 3,318,270 | -0.17(-0.55%) |
Jun 05, 2006 | 30.99 | 30.99 | 30.22 | 30.25 | 1,987,533 | -0.79(-2.54%) |
Jun 02, 2006 | 30.99 | 31.12 | 30.60 | 31.04 | 3,795,254 | +0.33(+1.07%) |
Jun 01, 2006 | 30.43 | 30.75 | 30.43 | 30.71 | 2,500,847 | +0.28(+0.93%) |
May 31, 2006 | 29.99 | 30.46 | 29.95 | 30.43 | 3,255,611 | +0.60(+2.02%) |
May 30, 2006 | 30.67 | 30.67 | 29.82 | 29.82 | 1,942,427 | -1.03(-3.35%) |
May 26, 2006 | 30.53 | 30.88 | 30.48 | 30.86 | 2,461,659 | +0.36(+1.19%) |
May 25, 2006 | 30.41 | 30.69 | 30.20 | 30.49 | 2,848,839 | +0.22(+0.73%) |
May 24, 2006 | 30.18 | 30.62 | 29.99 | 30.27 | 4,538,385 | -0.02(-0.06%) |
May 23, 2006 | 30.40 | 30.68 | 30.29 | 30.29 | 4,176,718 | -0.09(-0.29%) |
May 22, 2006 | 30.07 | 30.64 | 30.06 | 30.38 | 4,232,438 | +0.06(+0.21%) |
May 19, 2006 | 29.64 | 30.35 | 29.64 | 30.32 | 4,778,203 | +0.75(+2.54%) |
May 18, 2006 | 29.58 | 30.30 | 29.54 | 29.57 | 3,661,976 | -0.45(-1.49%) |
May 17, 2006 | 30.79 | 30.86 | 29.89 | 30.01 | 4,743,506 | -1.06(-3.42%) |
May 16, 2006 | 31.18 | 31.21 | 30.98 | 31.08 | 1,886,503 | -0.09(-0.30%) |
May 15, 2006 | 31.12 | 31.50 | 30.92 | 31.17 | 3,683,815 | +0.08(+0.27%) |
May 12, 2006 | 31.41 | 31.67 | 31.05 | 31.09 | 3,286,635 | -0.32(-1.01%) |
May 11, 2006 | 32.25 | 32.27 | 31.34 | 31.41 | 2,416,553 | -0.88(-2.73%) |
May 10, 2006 | 32.28 | 32.37 | 32.07 | 32.29 | 2,107,749 | +0.05(+0.15%) |
May 09, 2006 | 32.17 | 32.40 | 32.09 | 32.24 | 1,848,336 | -0.05(-0.17%) |
May 08, 2006 | 31.97 | 32.57 | 31.97 | 32.29 | 2,107,544 | +0.11(+0.33%) |
May 05, 2006 | 31.99 | 32.29 | 31.93 | 32.19 | 2,664,536 | +0.35(+1.09%) |
May 04, 2006 | 31.71 | 31.97 | 31.63 | 31.84 | 2,144,078 | +0.30(+0.95%) |
May 03, 2006 | 31.55 | 31.63 | 31.38 | 31.54 | 3,239,283 | -0.04(-0.14%) |
May 02, 2006 | 31.43 | 31.69 | 31.36 | 31.58 | 3,080,493 | +0.24(+0.78%) |
May 01, 2006 | 32.13 | 32.18 | 31.33 | 31.34 | 3,928,940 | -0.67(-2.08%) |
Apr 28, 2006 | 31.71 | 32.11 | 31.60 | 32.00 | 4,288,362 | +0.40(+1.27%) |
Apr 27, 2006 | 31.09 | 31.68 | 31.06 | 31.60 | 4,868,416 | +0.44(+1.40%) |
Apr 26, 2006 | 31.01 | 31.40 | 31.01 | 31.17 | 2,416,553 | +0.16(+0.51%) |
Apr 25, 2006 | 31.26 | 31.33 | 30.87 | 31.01 | 2,590,039 | -0.26(-0.83%) |
Apr 24, 2006 | 31.48 | 31.54 | 31.14 | 31.27 | 3,118,660 | -0.30(-0.96%) |
Apr 21, 2006 | 31.77 | 31.77 | 31.43 | 31.57 | 2,756,585 | -0.14(-0.43%) |
Apr 20, 2006 | 31.63 | 32.06 | 31.49 | 31.71 | 2,676,782 | +0.01(+0.05%) |
Apr 19, 2006 | 31.33 | 31.99 | 31.33 | 31.70 | 4,111,406 | +0.06(+0.20%) |
Apr 18, 2006 | 29.50 | 31.78 | 30.56 | 31.63 | 7,735,216 | +2.14(+7.24%) |
Apr 17, 2006 | 28.92 | 29.50 | 28.86 | 29.50 | 3,631,361 | +0.49(+1.69%) |
Apr 13, 2006 | 28.91 | 29.03 | 28.66 | 29.01 | 1,743,633 | +0.10(+0.34%) |
Apr 12, 2006 | 29.05 | 29.19 | 28.84 | 28.91 | 2,569,425 | -0.20(-0.67%) |
Apr 11, 2006 | 29.62 | 29.65 | 28.97 | 29.10 | 3,094,984 | -0.47(-1.59%) |
Apr 10, 2006 | 29.72 | 29.83 | 29.48 | 29.57 | 2,035,293 | +0.01(+0.05%) |
Apr 07, 2006 | 29.90 | 30.06 | 29.48 | 29.56 | 2,211,024 | -0.39(-1.29%) |
Apr 06, 2006 | 29.90 | 30.07 | 29.76 | 29.95 | 1,346,248 | +0.05(+0.16%) |
Apr 05, 2006 | 29.96 | 30.08 | 29.78 | 29.90 | 1,812,823 | -0.12(-0.41%) |
Apr 04, 2006 | 29.42 | 30.06 | 29.36 | 30.02 | 1,901,811 | +0.34(+1.14%) |