Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.61 | 27.85 | 27.50 | 27.61 | 1,407,660 | -0.06(-0.20%) |
May 30, 2007 | 27.45 | 27.67 | 27.27 | 27.67 | 1,831,200 | +0.15(+0.53%) |
May 29, 2007 | 27.14 | 27.59 | 27.14 | 27.52 | 2,782,800 | +0.42(+1.57%) |
May 25, 2007 | 27.07 | 27.20 | 26.88 | 27.10 | 3,143,800 | +0.09(+0.31%) |
May 24, 2007 | 26.98 | 27.16 | 26.90 | 27.02 | 1,746,200 | -0.04(-0.15%) |
May 23, 2007 | 27.00 | 27.06 | 26.80 | 27.05 | 1,258,000 | +0.13(+0.50%) |
May 22, 2007 | 26.52 | 26.95 | 26.27 | 26.92 | 1,653,800 | +0.36(+1.34%) |
May 21, 2007 | 26.50 | 26.86 | 26.41 | 26.57 | 2,636,000 | +0.06(+0.23%) |
May 18, 2007 | 26.68 | 26.73 | 26.45 | 26.50 | 1,524,200 | -0.16(-0.60%) |
May 17, 2007 | 26.49 | 26.93 | 26.48 | 26.66 | 1,964,380 | +0.18(+0.66%) |
May 16, 2007 | 26.55 | 26.80 | 26.27 | 26.49 | 3,284,800 | +0.04(+0.15%) |
May 15, 2007 | 26.50 | 26.70 | 26.04 | 26.45 | 3,972,000 | -0.31(-1.16%) |
May 14, 2007 | 27.05 | 27.21 | 26.71 | 26.76 | 1,351,800 | -0.19(-0.71%) |
May 11, 2007 | 27.15 | 27.20 | 26.70 | 26.95 | 2,480,000 | -0.25(-0.94%) |
May 10, 2007 | 27.77 | 27.80 | 27.10 | 27.20 | 2,092,692 | -0.61(-2.19%) |
May 09, 2007 | 27.65 | 27.83 | 27.40 | 27.82 | 1,297,800 | +0.26(+0.93%) |
May 08, 2007 | 27.71 | 27.75 | 27.43 | 27.56 | 1,285,400 | -0.26(-0.92%) |
May 07, 2007 | 27.66 | 27.84 | 27.66 | 27.82 | 1,015,600 | +0.19(+0.69%) |
May 04, 2007 | 27.45 | 27.66 | 27.50 | 27.62 | 822,000 | +0.18(+0.66%) |
May 03, 2007 | 27.81 | 27.97 | 27.41 | 27.45 | 1,104,800 | -0.20(-0.72%) |
May 02, 2007 | 27.33 | 27.80 | 27.09 | 27.64 | 2,959,000 | +0.30(+1.12%) |
May 01, 2007 | 26.90 | 27.36 | 26.75 | 27.34 | 3,036,800 | +0.04(+0.13%) |
Apr 30, 2007 | 28.75 | 28.75 | 27.09 | 27.30 | 5,223,678 | +0.07(+0.26%) |
Apr 27, 2007 | 27.47 | 27.57 | 27.18 | 27.23 | 1,194,600 | -0.34(-1.22%) |
Apr 26, 2007 | 27.28 | 27.70 | 27.28 | 27.57 | 1,899,800 | +0.27(+0.97%) |
Apr 25, 2007 | 27.50 | 27.54 | 27.24 | 27.30 | 991,600 | -0.15(-0.55%) |
Apr 24, 2007 | 27.50 | 27.68 | 27.37 | 27.45 | 1,136,200 | +0.01(+0.05%) |
Apr 23, 2007 | 27.54 | 27.54 | 27.29 | 27.44 | 1,076,800 | -0.04(-0.15%) |
Apr 20, 2007 | 27.50 | 27.53 | 27.12 | 27.48 | 2,232,400 | -0.02(-0.07%) |
Apr 19, 2007 | 27.54 | 27.70 | 27.30 | 27.50 | 1,293,000 | -0.14(-0.49%) |
Apr 18, 2007 | 28.07 | 28.07 | 27.56 | 27.64 | 2,236,186 | -0.44(-1.58%) |
Apr 17, 2007 | 28.50 | 28.54 | 27.71 | 28.08 | 3,397,400 | -0.38(-1.32%) |
Apr 16, 2007 | 28.84 | 28.90 | 28.34 | 28.45 | 1,820,696 | -0.29(-0.99%) |
Apr 13, 2007 | 28.50 | 28.75 | 28.45 | 28.74 | 2,450,092 | +0.27(+0.95%) |
Apr 12, 2007 | 28.00 | 28.59 | 27.77 | 28.47 | 3,561,600 | +0.23(+0.81%) |
Apr 11, 2007 | 28.11 | 28.29 | 27.91 | 28.24 | 1,139,036 | +0.20(+0.71%) |
Apr 10, 2007 | 27.93 | 28.46 | 27.93 | 28.04 | 2,265,600 | +0.05(+0.20%) |
Apr 09, 2007 | 27.84 | 28.14 | 27.70 | 27.98 | 1,707,800 | +0.00(+0.00%) |
Apr 05, 2007 | 27.09 | 28.02 | 27.09 | 27.98 | 2,429,400 | +0.89(+3.30%) |
Apr 04, 2007 | 26.75 | 27.12 | 26.56 | 27.09 | 1,887,600 | +0.36(+1.33%) |
Apr 03, 2007 | 26.36 | 26.75 | 26.34 | 26.73 | 1,647,000 | +0.42(+1.60%) |
Apr 02, 2007 | 26.45 | 26.61 | 26.25 | 26.32 | 1,149,800 | -0.34(-1.29%) |
Mar 30, 2007 | 26.39 | 26.79 | 26.36 | 26.66 | 1,749,400 | +0.32(+1.21%) |
Mar 29, 2007 | 26.55 | 26.65 | 26.23 | 26.34 | 755,800 | -0.13(-0.49%) |
Mar 28, 2007 | 26.61 | 26.62 | 26.36 | 26.47 | 1,478,200 | -0.23(-0.88%) |
Mar 27, 2007 | 26.62 | 26.73 | 26.50 | 26.70 | 1,041,400 | +0.08(+0.32%) |
Mar 26, 2007 | 26.72 | 26.80 | 26.59 | 26.62 | 1,469,200 | -0.03(-0.11%) |
Mar 23, 2007 | 26.64 | 26.73 | 26.60 | 26.65 | 1,190,400 | -0.04(-0.15%) |
Mar 22, 2007 | 26.23 | 26.81 | 26.23 | 26.69 | 1,541,000 | +0.01(+0.04%) |
Mar 21, 2007 | 26.38 | 26.76 | 26.19 | 26.68 | 2,420,000 | +0.30(+1.16%) |
Mar 20, 2007 | 26.53 | 26.67 | 26.31 | 26.38 | 2,406,200 | -0.11(-0.40%) |
Mar 19, 2007 | 26.41 | 26.48 | 26.35 | 26.48 | 1,455,258 | +0.10(+0.38%) |
Mar 16, 2007 | 26.30 | 26.54 | 26.21 | 26.38 | 1,350,800 | +0.18(+0.71%) |
Mar 15, 2007 | 26.09 | 26.42 | 26.06 | 26.20 | 2,677,200 | +0.14(+0.52%) |
Mar 14, 2007 | 25.95 | 26.23 | 25.68 | 26.06 | 2,245,400 | +0.01(+0.06%) |
Mar 13, 2007 | 25.77 | 26.80 | 25.98 | 26.05 | 4,626,200 | +0.28(+1.07%) |
Mar 12, 2007 | 25.54 | 26.06 | 25.38 | 25.77 | 5,245,600 | -0.73(-2.75%) |
Mar 09, 2007 | 26.82 | 26.86 | 26.41 | 26.50 | 1,233,400 | -0.27(-0.99%) |
Mar 08, 2007 | 26.80 | 27.03 | 26.73 | 26.77 | 669,800 | +0.02(+0.06%) |
Mar 07, 2007 | 26.80 | 26.93 | 26.68 | 26.75 | 1,088,600 | -0.11(-0.41%) |
Mar 06, 2007 | 26.66 | 26.91 | 26.48 | 26.86 | 1,791,400 | +0.38(+1.44%) |
Mar 05, 2007 | 26.57 | 26.66 | 26.36 | 26.48 | 2,503,600 | -0.12(-0.47%) |
Mar 02, 2007 | 27.25 | 27.25 | 26.50 | 26.61 | 3,387,200 | -0.61(-2.26%) |
Mar 01, 2007 | 27.25 | 27.70 | 26.88 | 27.22 | 3,032,422 | -0.03(-0.11%) |
Feb 28, 2007 | 27.30 | 27.54 | 26.51 | 27.25 | 2,883,800 | -0.23(-0.82%) |
Feb 27, 2007 | 28.34 | 28.34 | 27.46 | 27.48 | 1,720,400 | -0.90(-3.17%) |
Feb 26, 2007 | 28.46 | 28.55 | 28.36 | 28.38 | 891,906 | -0.02(-0.07%) |
Feb 23, 2007 | 28.54 | 28.56 | 28.35 | 28.39 | 1,205,200 | -0.14(-0.51%) |
Feb 22, 2007 | 28.40 | 28.70 | 28.35 | 28.54 | 2,253,200 | -0.24(-0.83%) |
Feb 21, 2007 | 28.95 | 29.03 | 28.77 | 28.78 | 1,667,200 | -0.25(-0.88%) |
Feb 20, 2007 | 28.93 | 29.23 | 28.90 | 29.04 | 1,345,800 | -0.01(-0.03%) |
Feb 16, 2007 | 29.25 | 29.39 | 28.97 | 29.05 | 2,679,600 | -0.22(-0.77%) |
Feb 15, 2007 | 28.62 | 29.37 | 28.62 | 29.27 | 1,971,800 | +0.54(+1.90%) |
Feb 14, 2007 | 29.00 | 29.20 | 28.52 | 28.73 | 3,319,520 | +0.45(+1.57%) |
Feb 13, 2007 | 28.12 | 28.50 | 27.61 | 28.28 | 2,390,274 | +0.23(+0.82%) |
Feb 12, 2007 | 27.64 | 28.20 | 27.63 | 28.05 | 2,138,868 | +0.53(+1.93%) |
Feb 09, 2007 | 27.43 | 27.55 | 27.25 | 27.52 | 915,400 | +0.07(+0.26%) |
Feb 08, 2007 | 27.50 | 27.66 | 27.35 | 27.45 | 1,271,400 | -0.09(-0.33%) |
Feb 07, 2007 | 27.59 | 27.64 | 27.32 | 27.54 | 1,183,400 | +0.04(+0.15%) |
Feb 06, 2007 | 27.62 | 28.13 | 27.36 | 27.50 | 2,226,400 | -0.02(-0.05%) |
Feb 05, 2007 | 27.05 | 27.60 | 27.00 | 27.52 | 2,096,800 | +0.51(+1.89%) |
Feb 02, 2007 | 27.50 | 27.50 | 26.85 | 27.00 | 3,234,400 | -0.44(-1.60%) |
Feb 01, 2007 | 27.39 | 27.50 | 27.13 | 27.45 | 1,303,800 | +0.14(+0.53%) |
Jan 31, 2007 | 26.66 | 27.38 | 26.51 | 27.30 | 3,201,000 | +0.52(+1.94%) |
Jan 30, 2007 | 26.19 | 26.93 | 26.18 | 26.78 | 2,818,400 | +0.60(+2.27%) |
Jan 29, 2007 | 25.90 | 26.25 | 25.82 | 26.18 | 1,982,400 | +0.29(+1.10%) |
Jan 26, 2007 | 26.00 | 26.09 | 25.82 | 25.90 | 1,059,200 | -0.10(-0.38%) |
Jan 25, 2007 | 26.21 | 26.25 | 25.91 | 26.00 | 854,000 | -0.13(-0.50%) |
Jan 24, 2007 | 26.25 | 26.32 | 25.95 | 26.13 | 1,883,000 | -0.14(-0.55%) |
Jan 23, 2007 | 26.62 | 26.70 | 26.21 | 26.27 | 2,687,600 | -0.37(-1.39%) |
Jan 22, 2007 | 26.82 | 26.91 | 26.57 | 26.64 | 1,266,800 | -0.23(-0.84%) |
Jan 19, 2007 | 26.52 | 26.88 | 26.50 | 26.87 | 1,063,200 | +0.35(+1.30%) |
Jan 18, 2007 | 26.52 | 26.67 | 26.48 | 26.52 | 936,400 | +0.02(+0.08%) |
Jan 17, 2007 | 26.75 | 26.75 | 26.44 | 26.50 | 1,990,200 | -0.25(-0.92%) |
Jan 16, 2007 | 26.85 | 26.95 | 26.66 | 26.75 | 1,104,200 | -0.18(-0.65%) |
Jan 12, 2007 | 26.39 | 26.95 | 26.38 | 26.93 | 1,352,200 | +0.53(+2.01%) |
Jan 11, 2007 | 26.25 | 26.42 | 26.14 | 26.39 | 3,046,200 | +0.23(+0.88%) |
Jan 10, 2007 | 26.45 | 26.50 | 26.14 | 26.16 | 2,146,400 | -0.38(-1.43%) |
Jan 09, 2007 | 27.06 | 27.25 | 26.31 | 26.55 | 2,668,200 | -0.69(-2.55%) |
Jan 08, 2007 | 27.40 | 27.41 | 26.95 | 27.24 | 1,017,200 | -0.19(-0.67%) |
Jan 05, 2007 | 27.50 | 27.62 | 27.23 | 27.43 | 985,200 | -0.32(-1.15%) |
Jan 04, 2007 | 27.71 | 27.88 | 27.50 | 27.75 | 1,056,200 | +0.03(+0.11%) |
Jan 03, 2007 | 28.35 | 28.55 | 27.62 | 27.71 | 1,406,600 | -0.73(-2.55%) |
Dec 29, 2006 | 28.25 | 28.44 | 28.23 | 28.44 | 564,200 | +0.09(+0.30%) |
Dec 28, 2006 | 28.34 | 28.48 | 28.30 | 28.36 | 445,200 | -0.01(-0.04%) |
Dec 27, 2006 | 28.50 | 28.50 | 28.25 | 28.36 | 651,600 | +0.06(+0.23%) |
Dec 26, 2006 | 28.11 | 28.38 | 28.08 | 28.30 | 535,800 | +0.12(+0.44%) |
Dec 22, 2006 | 28.05 | 28.25 | 27.99 | 28.18 | 1,088,400 | +0.07(+0.27%) |
Dec 21, 2006 | 27.77 | 28.18 | 27.76 | 28.10 | 679,600 | +0.32(+1.13%) |
Dec 20, 2006 | 27.48 | 27.84 | 27.30 | 27.79 | 1,115,800 | +0.23(+0.82%) |
Dec 19, 2006 | 27.64 | 27.73 | 27.47 | 27.56 | 675,600 | -0.21(-0.76%) |
Dec 18, 2006 | 27.32 | 27.77 | 27.25 | 27.77 | 807,800 | +0.41(+1.50%) |
Dec 15, 2006 | 27.79 | 27.79 | 27.36 | 27.36 | 859,400 | -0.35(-1.26%) |
Dec 14, 2006 | 27.70 | 27.79 | 27.55 | 27.71 | 1,111,000 | -0.02(-0.05%) |
Dec 13, 2006 | 28.00 | 28.11 | 27.68 | 27.73 | 657,800 | -0.15(-0.54%) |
Dec 12, 2006 | 27.88 | 28.13 | 27.72 | 27.88 | 778,400 | -0.10(-0.36%) |
Dec 11, 2006 | 28.11 | 28.23 | 27.88 | 27.98 | 1,465,200 | +0.01(+0.02%) |
Dec 08, 2006 | 28.00 | 28.13 | 27.66 | 27.97 | 1,332,000 | +0.17(+0.61%) |
Dec 07, 2006 | 27.95 | 28.73 | 27.68 | 27.80 | 2,434,800 | +0.07(+0.23%) |
Dec 06, 2006 | 26.85 | 27.77 | 26.82 | 27.73 | 2,040,600 | +0.85(+3.16%) |
Dec 05, 2006 | 27.13 | 27.13 | 26.50 | 26.89 | 2,227,000 | -0.34(-1.27%) |
Dec 04, 2006 | 27.20 | 27.46 | 27.10 | 27.23 | 1,537,000 | +0.16(+0.57%) |
Dec 01, 2006 | 27.13 | 27.39 | 26.86 | 27.07 | 2,338,200 | +0.47(+1.77%) |
Nov 30, 2006 | 26.13 | 26.65 | 25.93 | 26.61 | 2,033,000 | +0.48(+1.82%) |
Nov 29, 2006 | 25.89 | 26.16 | 25.52 | 26.13 | 1,512,200 | +0.18(+0.71%) |
Nov 28, 2006 | 26.32 | 26.68 | 25.93 | 25.95 | 2,986,800 | -0.41(-1.54%) |
Nov 27, 2006 | 26.73 | 26.73 | 26.30 | 26.35 | 1,604,600 | -0.25(-0.94%) |
Nov 24, 2006 | 26.50 | 26.68 | 26.50 | 26.60 | 345,600 | +0.06(+0.23%) |
Nov 22, 2006 | 26.45 | 26.59 | 26.30 | 26.54 | 1,640,400 | +0.16(+0.63%) |
Nov 21, 2006 | 26.40 | 26.65 | 26.32 | 26.38 | 2,049,400 | -0.11(-0.40%) |
Nov 20, 2006 | 26.50 | 26.74 | 26.43 | 26.48 | 2,772,000 | -0.14(-0.53%) |
Nov 17, 2006 | 25.91 | 26.86 | 25.89 | 26.62 | 3,503,000 | +0.07(+0.28%) |
Nov 16, 2006 | 27.34 | 27.39 | 26.48 | 26.55 | 4,287,200 | -1.35(-4.84%) |
Nov 15, 2006 | 27.55 | 28.07 | 27.35 | 27.89 | 1,718,800 | +0.54(+1.99%) |
Nov 14, 2006 | 27.25 | 27.56 | 27.18 | 27.35 | 2,116,200 | +0.23(+0.83%) |
Nov 13, 2006 | 26.35 | 27.28 | 26.35 | 27.12 | 1,766,400 | +0.85(+3.24%) |
Nov 10, 2006 | 26.36 | 26.43 | 26.14 | 26.27 | 2,724,800 | -0.03(-0.10%) |
Nov 09, 2006 | 26.50 | 26.56 | 26.27 | 26.30 | 2,215,200 | -0.18(-0.68%) |
Nov 08, 2006 | 26.95 | 26.99 | 26.27 | 26.48 | 3,494,600 | -0.47(-1.74%) |
Nov 07, 2006 | 27.20 | 27.25 | 26.92 | 26.95 | 1,752,800 | -0.25(-0.92%) |
Nov 06, 2006 | 27.07 | 27.23 | 27.02 | 27.20 | 1,665,000 | +0.12(+0.46%) |
Nov 03, 2006 | 27.57 | 27.75 | 27.04 | 27.07 | 1,080,200 | -0.46(-1.65%) |
Nov 02, 2006 | 27.65 | 27.66 | 27.18 | 27.53 | 2,202,000 | -0.13(-0.49%) |
Nov 01, 2006 | 28.30 | 28.45 | 27.10 | 27.66 | 2,410,200 | -0.15(-0.54%) |
Oct 31, 2006 | 28.39 | 28.45 | 27.73 | 27.82 | 1,646,600 | -0.58(-2.06%) |
Oct 30, 2006 | 28.20 | 28.57 | 28.06 | 28.40 | 915,400 | +0.17(+0.60%) |
Oct 27, 2006 | 28.09 | 28.36 | 28.00 | 28.23 | 626,200 | -0.09(-0.34%) |
Oct 26, 2006 | 28.35 | 28.43 | 28.09 | 28.32 | 703,000 | +0.07(+0.27%) |
Oct 25, 2006 | 28.86 | 28.88 | 28.00 | 28.25 | 861,600 | -0.61(-2.11%) |
Oct 24, 2006 | 28.82 | 29.08 | 28.66 | 28.86 | 1,252,600 | +0.04(+0.12%) |
Oct 23, 2006 | 28.41 | 28.95 | 28.36 | 28.82 | 803,600 | +0.22(+0.77%) |
Oct 20, 2006 | 28.18 | 28.65 | 28.08 | 28.61 | 417,400 | +0.28(+0.99%) |
Oct 19, 2006 | 28.20 | 29.43 | 27.95 | 28.32 | 1,960,400 | +0.18(+0.62%) |
Oct 18, 2006 | 28.20 | 28.41 | 28.10 | 28.15 | 674,800 | +0.05(+0.18%) |
Oct 17, 2006 | 28.34 | 28.34 | 27.71 | 28.10 | 715,000 | -0.34(-1.20%) |
Oct 16, 2006 | 28.20 | 28.44 | 28.12 | 28.44 | 598,000 | +0.25(+0.87%) |
Oct 13, 2006 | 28.20 | 28.30 | 28.04 | 28.20 | 671,600 | -0.02(-0.09%) |
Oct 12, 2006 | 28.01 | 28.24 | 27.88 | 28.22 | 1,680,600 | +0.03(+0.11%) |
Oct 11, 2006 | 28.18 | 28.30 | 27.99 | 28.19 | 1,384,000 | +0.01(+0.04%) |
Oct 10, 2006 | 28.65 | 28.74 | 28.12 | 28.18 | 1,160,800 | -0.53(-1.85%) |
Oct 09, 2006 | 29.25 | 29.25 | 28.70 | 28.71 | 755,800 | -0.54(-1.83%) |
Oct 06, 2006 | 29.68 | 29.68 | 29.07 | 29.25 | 1,043,400 | -0.43(-1.47%) |
Oct 05, 2006 | 29.14 | 29.75 | 29.04 | 29.68 | 1,124,400 | +0.47(+1.61%) |
Oct 04, 2006 | 28.60 | 29.24 | 28.50 | 29.21 | 1,051,200 | +0.64(+2.26%) |
Oct 03, 2006 | 28.91 | 28.92 | 28.36 | 28.57 | 1,071,600 | -0.16(-0.56%) |
Oct 02, 2006 | 28.48 | 29.06 | 28.48 | 28.73 | 1,144,800 | -0.21(-0.73%) |
Sep 29, 2006 | 28.87 | 29.28 | 28.70 | 28.93 | 1,301,800 | +0.10(+0.35%) |
Sep 28, 2006 | 28.85 | 29.00 | 28.50 | 28.84 | 869,800 | -0.01(-0.03%) |
Sep 27, 2006 | 29.20 | 29.20 | 28.81 | 28.84 | 810,000 | -0.35(-1.18%) |
Sep 26, 2006 | 28.74 | 29.31 | 28.61 | 29.19 | 1,099,200 | +0.45(+1.57%) |
Sep 25, 2006 | 28.68 | 28.80 | 28.21 | 28.74 | 811,000 | +0.25(+0.88%) |
Sep 22, 2006 | 28.39 | 28.67 | 28.32 | 28.49 | 785,000 | -0.06(-0.21%) |
Sep 21, 2006 | 28.93 | 28.93 | 28.40 | 28.55 | 798,000 | -0.39(-1.36%) |
Sep 20, 2006 | 28.75 | 29.22 | 28.65 | 28.95 | 711,600 | +0.21(+0.75%) |
Sep 19, 2006 | 28.31 | 28.82 | 28.29 | 28.73 | 698,600 | +0.41(+1.43%) |
Sep 18, 2006 | 28.41 | 28.64 | 28.11 | 28.32 | 1,304,800 | -0.25(-0.87%) |
Sep 15, 2006 | 29.18 | 29.23 | 28.57 | 28.57 | 1,244,800 | -0.48(-1.64%) |
Sep 14, 2006 | 29.26 | 29.41 | 28.93 | 29.05 | 1,306,200 | -0.27(-0.92%) |
Sep 13, 2006 | 29.30 | 29.60 | 29.20 | 29.32 | 1,190,000 | +0.04(+0.12%) |
Sep 12, 2006 | 28.35 | 29.35 | 28.35 | 29.29 | 1,529,200 | +0.82(+2.88%) |
Sep 11, 2006 | 28.14 | 28.53 | 27.88 | 28.46 | 659,000 | +0.30(+1.08%) |
Sep 08, 2006 | 27.95 | 28.41 | 27.89 | 28.16 | 598,200 | +0.23(+0.82%) |
Sep 07, 2006 | 27.88 | 27.95 | 27.45 | 27.93 | 2,354,800 | -0.07(-0.27%) |
Sep 06, 2006 | 28.38 | 28.48 | 27.98 | 28.00 | 1,727,800 | -0.67(-2.32%) |
Sep 05, 2006 | 28.80 | 28.80 | 28.42 | 28.67 | 1,044,000 | -0.25(-0.86%) |
Sep 01, 2006 | 29.11 | 29.24 | 28.85 | 28.92 | 673,600 | -0.26(-0.89%) |
Aug 31, 2006 | 29.11 | 29.25 | 28.96 | 29.18 | 826,800 | +0.02(+0.07%) |
Aug 30, 2006 | 29.24 | 29.41 | 29.12 | 29.16 | 608,800 | -0.20(-0.66%) |
Aug 29, 2006 | 29.44 | 29.45 | 29.12 | 29.36 | 1,348,800 | -0.04(-0.14%) |
Aug 28, 2006 | 28.91 | 29.46 | 28.80 | 29.39 | 1,683,000 | +0.57(+1.96%) |
Aug 25, 2006 | 28.57 | 28.88 | 28.45 | 28.83 | 902,200 | +0.14(+0.49%) |
Aug 24, 2006 | 28.30 | 28.69 | 28.20 | 28.69 | 742,200 | +0.30(+1.04%) |
Aug 23, 2006 | 28.40 | 28.46 | 28.05 | 28.39 | 852,600 | +0.03(+0.11%) |
Aug 22, 2006 | 28.05 | 28.47 | 28.05 | 28.36 | 1,186,200 | +0.31(+1.12%) |
Aug 21, 2006 | 27.79 | 28.11 | 27.79 | 28.05 | 858,200 | +0.25(+0.90%) |
Aug 18, 2006 | 27.80 | 27.97 | 27.64 | 27.80 | 756,800 | +0.00(+0.02%) |
Aug 17, 2006 | 27.94 | 28.05 | 27.79 | 27.80 | 1,329,600 | -0.14(-0.50%) |
Aug 16, 2006 | 27.72 | 27.95 | 27.72 | 27.93 | 1,130,400 | +0.31(+1.14%) |
Aug 15, 2006 | 27.96 | 28.00 | 27.47 | 27.62 | 1,349,800 | -0.29(-1.02%) |
Aug 14, 2006 | 28.05 | 28.16 | 27.79 | 27.91 | 1,051,000 | -0.12(-0.43%) |
Aug 11, 2006 | 28.37 | 28.45 | 27.75 | 28.02 | 940,000 | -0.29(-1.02%) |
Aug 10, 2006 | 27.70 | 28.35 | 27.68 | 28.32 | 1,702,600 | +0.62(+2.22%) |
Aug 09, 2006 | 27.90 | 27.95 | 27.56 | 27.70 | 1,050,200 | -0.19(-0.68%) |
Aug 08, 2006 | 27.88 | 28.14 | 27.80 | 27.89 | 791,600 | +0.12(+0.43%) |
Aug 07, 2006 | 27.87 | 27.87 | 27.39 | 27.77 | 1,033,600 | -0.18(-0.63%) |
Aug 04, 2006 | 27.80 | 28.25 | 27.61 | 27.95 | 1,303,800 | +0.45(+1.62%) |
Aug 03, 2006 | 27.12 | 27.94 | 27.09 | 27.50 | 2,226,800 | +0.34(+1.25%) |
Aug 02, 2006 | 27.50 | 28.99 | 26.62 | 27.16 | 7,062,800 | +2.66(+10.83%) |
Aug 01, 2006 | 25.00 | 25.00 | 24.45 | 24.50 | 1,111,200 | -0.51(-2.02%) |
Jul 31, 2006 | 25.02 | 25.12 | 24.86 | 25.01 | 639,800 | -0.07(-0.30%) |
Jul 28, 2006 | 25.18 | 25.21 | 24.84 | 25.09 | 1,090,200 | +0.04(+0.16%) |
Jul 27, 2006 | 25.80 | 26.08 | 24.87 | 25.05 | 2,117,400 | -0.72(-2.81%) |
Jul 26, 2006 | 26.27 | 26.30 | 25.54 | 25.77 | 1,144,000 | -0.52(-1.98%) |
Jul 25, 2006 | 25.95 | 26.38 | 25.74 | 26.29 | 1,022,000 | +0.38(+1.49%) |
Jul 24, 2006 | 25.59 | 26.39 | 25.55 | 25.91 | 1,605,200 | +0.41(+1.59%) |
Jul 21, 2006 | 25.53 | 25.56 | 25.11 | 25.50 | 719,800 | +0.01(+0.04%) |
Jul 20, 2006 | 25.36 | 25.72 | 25.27 | 25.49 | 790,200 | +0.06(+0.24%) |
Jul 19, 2006 | 24.65 | 25.57 | 24.65 | 25.43 | 1,497,600 | +0.83(+3.37%) |
Jul 18, 2006 | 24.77 | 24.80 | 24.07 | 24.60 | 1,123,600 | -0.16(-0.67%) |
Jul 17, 2006 | 24.79 | 25.25 | 24.70 | 24.77 | 2,411,000 | +0.36(+1.45%) |
Jul 14, 2006 | 24.16 | 24.43 | 24.01 | 24.41 | 1,191,400 | +0.25(+1.03%) |
Jul 13, 2006 | 24.33 | 24.46 | 24.02 | 24.16 | 664,400 | -0.15(-0.62%) |
Jul 12, 2006 | 24.30 | 24.65 | 24.25 | 24.31 | 1,090,200 | +0.09(+0.39%) |
Jul 11, 2006 | 24.37 | 24.40 | 24.11 | 24.21 | 1,326,200 | -0.23(-0.96%) |
Jul 10, 2006 | 24.64 | 24.73 | 24.36 | 24.45 | 876,400 | -0.23(-0.91%) |
Jul 07, 2006 | 25.08 | 25.09 | 24.58 | 24.68 | 620,600 | -0.42(-1.67%) |
Jul 06, 2006 | 24.95 | 25.43 | 24.95 | 25.09 | 754,000 | +0.00(+0.00%) |
Jul 05, 2006 | 24.98 | 25.16 | 24.82 | 25.09 | 1,089,000 | +0.11(+0.42%) |
Jul 03, 2006 | 25.05 | 25.05 | 24.73 | 24.99 | 499,000 | +0.14(+0.56%) |
Jun 30, 2006 | 24.27 | 25.37 | 24.25 | 24.85 | 2,600,400 | +0.65(+2.69%) |
Jun 29, 2006 | 23.95 | 24.30 | 23.92 | 24.20 | 1,712,600 | +0.30(+1.26%) |
Jun 28, 2006 | 24.03 | 24.16 | 23.66 | 23.90 | 991,800 | -0.10(-0.40%) |
Jun 27, 2006 | 23.79 | 24.46 | 23.79 | 24.00 | 644,400 | -0.27(-1.11%) |
Jun 26, 2006 | 24.32 | 24.40 | 24.18 | 24.27 | 1,406,800 | -0.13(-0.55%) |
Jun 23, 2006 | 24.77 | 24.77 | 24.34 | 24.40 | 1,570,200 | -0.42(-1.69%) |
Jun 22, 2006 | 24.96 | 25.07 | 24.63 | 24.82 | 1,041,200 | -0.20(-0.80%) |
Jun 21, 2006 | 23.91 | 25.11 | 23.89 | 25.02 | 2,044,200 | +1.16(+4.84%) |
Jun 20, 2006 | 24.00 | 24.12 | 23.77 | 23.86 | 909,600 | -0.11(-0.44%) |
Jun 19, 2006 | 24.45 | 24.58 | 23.84 | 23.97 | 1,402,600 | -0.48(-1.94%) |
Jun 16, 2006 | 24.52 | 24.75 | 24.30 | 24.45 | 1,085,200 | -0.09(-0.39%) |
Jun 15, 2006 | 24.15 | 24.62 | 24.01 | 24.54 | 2,483,600 | +0.43(+1.80%) |
Jun 14, 2006 | 23.82 | 24.11 | 23.66 | 24.11 | 1,661,600 | +0.30(+1.28%) |
Jun 13, 2006 | 23.61 | 24.07 | 23.35 | 23.80 | 2,205,800 | +0.00(+0.02%) |
Jun 12, 2006 | 24.51 | 24.60 | 23.73 | 23.80 | 1,177,000 | -0.71(-2.90%) |
Jun 09, 2006 | 24.39 | 24.90 | 24.32 | 24.50 | 1,920,600 | +0.05(+0.22%) |
Jun 08, 2006 | 24.98 | 25.00 | 23.88 | 24.45 | 3,677,200 | -0.64(-2.53%) |
Jun 07, 2006 | 25.09 | 25.44 | 24.93 | 25.09 | 1,199,000 | -0.07(-0.28%) |
Jun 06, 2006 | 25.57 | 25.57 | 24.82 | 25.16 | 1,712,400 | -0.44(-1.72%) |
Jun 05, 2006 | 26.25 | 26.25 | 25.54 | 25.59 | 1,830,200 | -0.76(-2.87%) |
Jun 02, 2006 | 26.46 | 26.63 | 26.32 | 26.35 | 1,759,600 | -0.00(-0.02%) |