Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.21 | 27.21 | 26.37 | 26.43 | 1,129,763 | -0.66(-2.45%) |
Apr 27, 2007 | 26.82 | 27.20 | 26.68 | 27.10 | 1,526,175 | +0.21(+0.80%) |
Apr 26, 2007 | 26.71 | 27.23 | 26.67 | 26.89 | 1,378,405 | +0.15(+0.54%) |
Apr 25, 2007 | 26.72 | 27.05 | 26.59 | 26.74 | 2,080,315 | +0.12(+0.46%) |
Apr 24, 2007 | 26.85 | 26.85 | 26.21 | 26.62 | 2,020,793 | -0.34(-1.25%) |
Apr 23, 2007 | 27.12 | 27.37 | 26.81 | 26.95 | 1,796,171 | -0.23(-0.84%) |
Apr 20, 2007 | 27.34 | 27.53 | 27.01 | 27.18 | 2,186,558 | +0.15(+0.56%) |
Apr 19, 2007 | 26.87 | 27.11 | 26.74 | 27.03 | 1,799,577 | +0.07(+0.25%) |
Apr 18, 2007 | 26.98 | 27.08 | 26.79 | 26.96 | 1,903,462 | -0.21(-0.79%) |
Apr 17, 2007 | 27.15 | 27.39 | 27.05 | 27.18 | 1,872,021 | +0.03(+0.11%) |
Apr 16, 2007 | 26.43 | 27.20 | 26.43 | 27.14 | 3,029,295 | +0.79(+2.98%) |
Apr 13, 2007 | 26.51 | 26.51 | 26.13 | 26.36 | 1,701,194 | -0.05(-0.17%) |
Apr 12, 2007 | 25.34 | 26.56 | 24.96 | 26.40 | 3,234,184 | +1.11(+4.38%) |
Apr 11, 2007 | 25.37 | 25.50 | 25.14 | 25.30 | 1,812,677 | -0.10(-0.39%) |
Apr 10, 2007 | 25.42 | 25.63 | 25.28 | 25.40 | 1,653,510 | -0.09(-0.36%) |
Apr 09, 2007 | 25.36 | 25.64 | 25.28 | 25.49 | 1,303,210 | +0.14(+0.57%) |
Apr 05, 2007 | 25.19 | 25.41 | 25.13 | 25.34 | 1,008,062 | +0.16(+0.64%) |
Apr 04, 2007 | 25.40 | 25.40 | 24.93 | 25.18 | 1,201,814 | -0.18(-0.69%) |
Apr 03, 2007 | 25.19 | 25.63 | 25.10 | 25.36 | 1,152,950 | +0.26(+1.03%) |
Apr 02, 2007 | 25.04 | 25.20 | 24.83 | 25.10 | 822,431 | +0.11(+0.46%) |
Mar 30, 2007 | 25.10 | 25.34 | 24.76 | 24.98 | 905,618 | -0.14(-0.55%) |
Mar 29, 2007 | 25.42 | 25.42 | 24.82 | 25.12 | 991,162 | -0.11(-0.42%) |
Mar 28, 2007 | 25.11 | 25.32 | 24.93 | 25.23 | 883,308 | -0.12(-0.48%) |
Mar 27, 2007 | 25.53 | 25.53 | 25.11 | 25.35 | 1,215,962 | -0.25(-0.98%) |
Mar 26, 2007 | 25.69 | 25.76 | 25.19 | 25.60 | 901,164 | -0.14(-0.53%) |
Mar 23, 2007 | 25.50 | 25.82 | 25.49 | 25.74 | 598,811 | +0.16(+0.63%) |
Mar 22, 2007 | 25.52 | 25.69 | 25.24 | 25.58 | 910,727 | -0.01(-0.03%) |
Mar 21, 2007 | 25.14 | 25.62 | 25.02 | 25.59 | 1,516,234 | +0.45(+1.79%) |
Mar 20, 2007 | 24.98 | 25.24 | 24.79 | 25.14 | 1,292,860 | +0.15(+0.61%) |
Mar 19, 2007 | 24.75 | 25.07 | 24.64 | 24.98 | 1,053,066 | +0.34(+1.39%) |
Mar 16, 2007 | 24.50 | 24.84 | 24.43 | 24.64 | 2,261,622 | +0.14(+0.56%) |
Mar 15, 2007 | 24.23 | 24.65 | 24.23 | 24.50 | 1,730,950 | +0.23(+0.94%) |
Mar 14, 2007 | 24.53 | 24.62 | 23.43 | 24.27 | 2,422,886 | -0.34(-1.36%) |
Mar 13, 2007 | 24.66 | 24.94 | 24.42 | 24.61 | 2,831,220 | -0.05(-0.22%) |
Mar 12, 2007 | 25.11 | 25.37 | 24.21 | 24.66 | 3,377,237 | -0.56(-2.24%) |
Mar 09, 2007 | 25.08 | 25.26 | 24.76 | 25.23 | 1,953,636 | +0.34(+1.38%) |
Mar 08, 2007 | 22.96 | 24.95 | 24.01 | 24.89 | 2,718,296 | +0.47(+1.91%) |
Mar 07, 2007 | 24.37 | 24.71 | 24.30 | 24.42 | 1,428,317 | +0.01(+0.03%) |
Mar 06, 2007 | 24.43 | 24.63 | 24.17 | 24.41 | 1,355,218 | +0.21(+0.88%) |
Mar 05, 2007 | 24.43 | 24.74 | 24.08 | 24.20 | 1,697,659 | -0.57(-2.31%) |
Mar 02, 2007 | 25.28 | 25.58 | 24.72 | 24.77 | 1,325,611 | -0.53(-2.08%) |
Mar 01, 2007 | 25.03 | 25.53 | 24.67 | 25.30 | 2,134,249 | -0.21(-0.81%) |
Feb 28, 2007 | 25.39 | 26.17 | 25.11 | 25.50 | 3,152,306 | +0.35(+1.40%) |
Feb 27, 2007 | 25.95 | 25.99 | 25.15 | 25.15 | 2,663,668 | -1.54(-5.78%) |
Feb 26, 2007 | 26.79 | 26.90 | 26.52 | 26.69 | 1,174,812 | -0.02(-0.09%) |
Feb 23, 2007 | 26.82 | 27.01 | 26.50 | 26.72 | 1,009,503 | -0.09(-0.34%) |
Feb 22, 2007 | 27.22 | 27.22 | 26.50 | 26.81 | 1,042,515 | -0.32(-1.18%) |
Feb 21, 2007 | 27.21 | 27.33 | 26.95 | 27.13 | 926,185 | -0.20(-0.73%) |
Feb 20, 2007 | 27.07 | 27.56 | 27.03 | 27.33 | 986,577 | +0.33(+1.22%) |
Feb 16, 2007 | 27.18 | 27.25 | 26.81 | 27.00 | 992,079 | -0.21(-0.79%) |
Feb 15, 2007 | 27.05 | 27.27 | 26.91 | 27.21 | 892,256 | +0.20(+0.73%) |
Feb 14, 2007 | 26.95 | 27.10 | 26.75 | 27.01 | 727,494 | +0.02(+0.08%) |
Feb 13, 2007 | 26.49 | 27.01 | 26.43 | 26.99 | 821,851 | +0.56(+2.11%) |
Feb 12, 2007 | 26.72 | 26.86 | 26.43 | 26.43 | 1,184,439 | -0.34(-1.25%) |
Feb 09, 2007 | 27.02 | 27.24 | 26.58 | 26.77 | 1,369,104 | -0.34(-1.24%) |
Feb 08, 2007 | 26.45 | 27.24 | 26.30 | 27.11 | 2,125,773 | +0.47(+1.75%) |
Feb 07, 2007 | 26.88 | 27.04 | 26.59 | 26.64 | 1,048,148 | -0.24(-0.91%) |
Feb 06, 2007 | 26.63 | 26.92 | 26.59 | 26.89 | 773,568 | +0.32(+1.21%) |
Feb 05, 2007 | 26.70 | 26.81 | 26.53 | 26.56 | 1,041,860 | -0.14(-0.51%) |
Feb 02, 2007 | 26.65 | 26.87 | 26.55 | 26.70 | 1,119,676 | +0.07(+0.26%) |
Feb 01, 2007 | 26.26 | 26.72 | 26.14 | 26.63 | 1,308,188 | +0.42(+1.60%) |
Jan 31, 2007 | 25.57 | 26.36 | 25.56 | 26.21 | 1,091,641 | +0.53(+2.05%) |
Jan 30, 2007 | 25.59 | 25.82 | 25.55 | 25.69 | 1,308,974 | +0.16(+0.63%) |
Jan 29, 2007 | 25.44 | 25.85 | 25.38 | 25.53 | 1,548,446 | +0.20(+0.78%) |
Jan 26, 2007 | 25.42 | 25.46 | 25.27 | 25.33 | 1,552,376 | -0.14(-0.54%) |
Jan 25, 2007 | 26.08 | 26.11 | 25.34 | 25.47 | 1,545,433 | -0.68(-2.60%) |
Jan 24, 2007 | 25.93 | 26.17 | 25.88 | 26.14 | 970,071 | +0.23(+0.88%) |
Jan 23, 2007 | 25.59 | 26.07 | 25.53 | 25.92 | 1,190,548 | +0.27(+1.04%) |
Jan 22, 2007 | 26.31 | 26.31 | 25.56 | 25.65 | 1,353,122 | -0.52(-1.98%) |
Jan 19, 2007 | 26.14 | 26.17 | 25.68 | 26.17 | 1,494,866 | +0.34(+1.33%) |
Jan 18, 2007 | 25.76 | 26.01 | 25.54 | 25.82 | 1,163,561 | +0.13(+0.51%) |
Jan 17, 2007 | 26.02 | 26.10 | 25.59 | 25.69 | 1,310,415 | -0.43(-1.64%) |
Jan 16, 2007 | 26.42 | 26.44 | 26.04 | 26.12 | 1,077,886 | -0.37(-1.38%) |
Jan 12, 2007 | 26.41 | 26.60 | 26.20 | 26.49 | 1,534,167 | +0.14(+0.55%) |
Jan 11, 2007 | 26.03 | 26.49 | 25.95 | 26.34 | 1,014,088 | +0.44(+1.71%) |
Jan 10, 2007 | 25.77 | 26.05 | 25.69 | 25.90 | 1,363,733 | -0.01(-0.03%) |
Jan 09, 2007 | 25.55 | 25.99 | 25.37 | 25.91 | 1,962,544 | +0.55(+2.17%) |
Jan 08, 2007 | 25.34 | 25.42 | 25.02 | 25.36 | 2,618,341 | -0.07(-0.27%) |
Jan 05, 2007 | 25.80 | 25.89 | 25.25 | 25.43 | 2,215,509 | -0.50(-1.94%) |
Jan 04, 2007 | 25.57 | 26.63 | 25.28 | 25.93 | 3,075,277 | -0.31(-1.19%) |
Jan 03, 2007 | 26.94 | 27.31 | 26.09 | 26.24 | 2,171,492 | -0.45(-1.69%) |
Dec 29, 2006 | 26.69 | 27.05 | 26.63 | 26.69 | 955,006 | -0.05(-0.20%) |
Dec 28, 2006 | 26.75 | 26.95 | 26.60 | 26.75 | 727,062 | +0.05(+0.17%) |
Dec 27, 2006 | 26.56 | 26.78 | 26.24 | 26.70 | 777,891 | +0.21(+0.81%) |
Dec 26, 2006 | 26.82 | 26.82 | 26.38 | 26.49 | 1,156,225 | -0.38(-1.42%) |
Dec 22, 2006 | 26.73 | 26.98 | 26.57 | 26.87 | 747,236 | +0.08(+0.29%) |
Dec 21, 2006 | 26.72 | 26.95 | 26.67 | 26.79 | 1,708,269 | +0.04(+0.14%) |
Dec 20, 2006 | 26.74 | 26.99 | 26.69 | 26.76 | 1,009,372 | +0.02(+0.06%) |
Dec 19, 2006 | 26.47 | 26.81 | 26.13 | 26.74 | 1,280,022 | +0.05(+0.20%) |
Dec 18, 2006 | 26.79 | 27.05 | 26.65 | 26.69 | 1,139,457 | -0.06(-0.23%) |
Dec 15, 2006 | 27.06 | 27.55 | 26.68 | 26.75 | 2,471,095 | +0.11(+0.43%) |
Dec 14, 2006 | 26.22 | 26.66 | 26.22 | 26.63 | 1,275,699 | +0.40(+1.51%) |
Dec 13, 2006 | 26.19 | 26.43 | 25.87 | 26.24 | 1,354,563 | +0.10(+0.38%) |
Dec 12, 2006 | 26.48 | 26.93 | 26.10 | 26.14 | 1,584,995 | -0.47(-1.75%) |
Dec 11, 2006 | 26.64 | 26.72 | 26.41 | 26.60 | 1,122,820 | +0.04(+0.14%) |
Dec 08, 2006 | 26.56 | 26.82 | 26.53 | 26.56 | 1,130,418 | +0.09(+0.35%) |
Dec 07, 2006 | 27.18 | 27.18 | 26.40 | 26.47 | 1,723,203 | -0.65(-2.39%) |
Dec 06, 2006 | 27.38 | 27.38 | 26.89 | 27.12 | 1,243,342 | -0.26(-0.95%) |
Dec 05, 2006 | 27.34 | 27.59 | 27.16 | 27.38 | 1,608,969 | -0.02(-0.08%) |
Dec 04, 2006 | 27.22 | 27.47 | 26.84 | 27.40 | 2,047,564 | +0.15(+0.56%) |
Dec 01, 2006 | 26.66 | 27.47 | 26.50 | 27.25 | 2,821,787 | +0.10(+0.37%) |
Nov 30, 2006 | 26.63 | 27.22 | 26.26 | 27.15 | 2,546,159 | +0.01(+0.03%) |
Nov 29, 2006 | 26.75 | 27.40 | 26.64 | 27.14 | 2,496,640 | +0.47(+1.77%) |
Nov 28, 2006 | 26.68 | 26.95 | 26.47 | 26.67 | 1,611,458 | +0.06(+0.23%) |
Nov 27, 2006 | 27.21 | 27.52 | 26.52 | 26.61 | 1,879,488 | -0.73(-2.65%) |
Nov 24, 2006 | 27.33 | 27.52 | 26.81 | 27.34 | 494,271 | -0.06(-0.22%) |
Nov 22, 2006 | 27.32 | 27.55 | 27.10 | 27.40 | 1,089,676 | +0.21(+0.76%) |
Nov 21, 2006 | 27.48 | 27.63 | 26.78 | 27.19 | 2,066,298 | -0.14(-0.53%) |
Nov 20, 2006 | 27.43 | 27.63 | 27.20 | 27.34 | 1,439,845 | +0.01(+0.03%) |
Nov 17, 2006 | 27.51 | 27.56 | 27.26 | 27.33 | 1,798,529 | -0.22(-0.80%) |
Nov 16, 2006 | 27.33 | 27.68 | 27.33 | 27.55 | 2,271,054 | +0.07(+0.25%) |
Nov 15, 2006 | 27.18 | 27.84 | 27.08 | 27.48 | 4,140,325 | +0.31(+1.15%) |
Nov 14, 2006 | 24.43 | 27.29 | 24.43 | 27.17 | 10,788,295 | +4.87(+21.84%) |
Nov 13, 2006 | 22.67 | 22.72 | 22.27 | 22.30 | 1,631,108 | -0.61(-2.67%) |
Nov 10, 2006 | 22.45 | 22.95 | 22.28 | 22.91 | 1,091,641 | +0.53(+2.35%) |
Nov 09, 2006 | 22.47 | 22.70 | 22.30 | 22.38 | 1,453,600 | -0.08(-0.34%) |
Nov 08, 2006 | 22.14 | 22.63 | 22.05 | 22.46 | 1,174,565 | +0.09(+0.41%) |
Nov 07, 2006 | 22.29 | 22.61 | 22.16 | 22.37 | 836,449 | +0.08(+0.34%) |
Nov 06, 2006 | 22.08 | 22.37 | 22.07 | 22.29 | 1,185,439 | +0.35(+1.60%) |
Nov 03, 2006 | 22.29 | 22.43 | 21.68 | 21.94 | 1,698,705 | -0.42(-1.88%) |
Nov 02, 2006 | 22.48 | 22.62 | 22.06 | 22.36 | 2,205,684 | -0.37(-1.65%) |
Nov 01, 2006 | 23.00 | 23.18 | 22.63 | 22.73 | 1,696,871 | -0.30(-1.29%) |
Oct 31, 2006 | 23.37 | 23.42 | 22.94 | 23.03 | 1,632,418 | -0.41(-1.76%) |
Oct 30, 2006 | 23.09 | 23.51 | 23.07 | 23.44 | 1,106,444 | +0.19(+0.82%) |
Oct 27, 2006 | 23.73 | 23.73 | 23.21 | 23.25 | 1,163,823 | -0.60(-2.50%) |
Oct 26, 2006 | 23.47 | 23.89 | 23.34 | 23.85 | 760,991 | +0.51(+2.19%) |
Oct 25, 2006 | 23.72 | 24.05 | 23.33 | 23.34 | 1,015,791 | -0.49(-2.05%) |
Oct 24, 2006 | 23.75 | 23.93 | 23.52 | 23.82 | 1,197,622 | +0.00(+0.00%) |
Oct 23, 2006 | 23.18 | 23.84 | 23.18 | 23.82 | 1,253,036 | +0.52(+2.23%) |
Oct 20, 2006 | 23.28 | 23.64 | 23.09 | 23.30 | 1,755,691 | +0.24(+1.03%) |
Oct 19, 2006 | 23.20 | 23.24 | 22.95 | 23.07 | 1,113,387 | -0.09(-0.40%) |
Oct 18, 2006 | 22.96 | 23.28 | 22.86 | 23.16 | 1,239,674 | +0.22(+0.97%) |
Oct 17, 2006 | 23.23 | 23.23 | 22.82 | 22.94 | 1,515,957 | -0.29(-1.25%) |
Oct 16, 2006 | 23.04 | 23.42 | 22.94 | 23.23 | 827,541 | +0.12(+0.53%) |
Oct 13, 2006 | 23.33 | 23.33 | 23.01 | 23.11 | 1,672,243 | -0.15(-0.66%) |
Oct 12, 2006 | 22.95 | 23.43 | 22.95 | 23.26 | 1,389,147 | +0.30(+1.30%) |
Oct 11, 2006 | 22.89 | 23.13 | 22.79 | 22.96 | 1,321,812 | -0.05(-0.20%) |
Oct 10, 2006 | 23.07 | 23.26 | 22.80 | 23.01 | 1,736,565 | +0.05(+0.20%) |
Oct 09, 2006 | 22.98 | 23.06 | 22.82 | 22.96 | 2,608,123 | -0.31(-1.34%) |
Oct 06, 2006 | 23.59 | 23.59 | 23.08 | 23.27 | 2,240,662 | -0.50(-2.12%) |
Oct 05, 2006 | 23.66 | 24.62 | 22.92 | 23.78 | 7,885,940 | -1.89(-7.37%) |
Oct 04, 2006 | 25.08 | 25.72 | 24.88 | 25.67 | 1,333,340 | +0.53(+2.09%) |
Oct 03, 2006 | 25.06 | 25.26 | 24.76 | 25.14 | 998,891 | +0.18(+0.70%) |
Oct 02, 2006 | 24.91 | 25.24 | 24.64 | 24.97 | 675,709 | -0.02(-0.06%) |
Sep 29, 2006 | 25.60 | 25.60 | 24.93 | 24.98 | 1,050,506 | -0.54(-2.12%) |
Sep 28, 2006 | 25.27 | 25.61 | 24.77 | 25.53 | 2,007,609 | +0.21(+0.81%) |
Sep 27, 2006 | 25.21 | 25.50 | 25.04 | 25.32 | 1,941,321 | +0.07(+0.27%) |
Sep 26, 2006 | 25.26 | 25.38 | 24.93 | 25.25 | 1,886,956 | -0.17(-0.66%) |
Sep 25, 2006 | 24.59 | 25.50 | 24.52 | 25.42 | 1,713,378 | +0.96(+3.93%) |
Sep 22, 2006 | 24.53 | 24.76 | 24.18 | 24.46 | 1,255,001 | -0.11(-0.47%) |
Sep 21, 2006 | 25.54 | 25.61 | 24.44 | 24.57 | 1,255,132 | -0.98(-3.82%) |
Sep 20, 2006 | 25.04 | 25.57 | 25.03 | 25.55 | 1,539,538 | +0.45(+1.79%) |
Sep 19, 2006 | 24.64 | 25.23 | 24.56 | 25.10 | 1,802,983 | +0.45(+1.83%) |
Sep 18, 2006 | 24.71 | 24.89 | 24.47 | 24.65 | 1,292,336 | -0.16(-0.65%) |
Sep 15, 2006 | 25.50 | 25.57 | 24.76 | 24.81 | 1,975,382 | -0.27(-1.07%) |
Sep 14, 2006 | 25.18 | 25.32 | 24.79 | 25.08 | 1,121,379 | -0.19(-0.76%) |
Sep 13, 2006 | 25.05 | 25.54 | 24.96 | 25.27 | 1,924,422 | +0.24(+0.98%) |
Sep 12, 2006 | 24.19 | 25.14 | 24.19 | 25.02 | 2,586,638 | +0.95(+3.96%) |
Sep 11, 2006 | 23.99 | 24.19 | 23.68 | 24.07 | 2,559,521 | +0.00(+0.00%) |
Sep 08, 2006 | 24.05 | 24.17 | 23.68 | 24.07 | 1,365,698 | +0.14(+0.57%) |
Sep 07, 2006 | 24.05 | 24.22 | 23.79 | 23.93 | 925,661 | -0.14(-0.60%) |
Sep 06, 2006 | 24.28 | 24.37 | 23.82 | 24.08 | 898,413 | -0.40(-1.62%) |
Sep 05, 2006 | 24.47 | 24.62 | 24.32 | 24.47 | 850,204 | +0.20(+0.82%) |
Sep 01, 2006 | 23.80 | 24.31 | 23.67 | 24.27 | 1,100,811 | +0.47(+1.99%) |
Aug 31, 2006 | 24.23 | 24.24 | 23.74 | 23.80 | 1,414,431 | -0.31(-1.30%) |
Aug 30, 2006 | 24.23 | 24.40 | 23.93 | 24.11 | 1,451,635 | -0.07(-0.28%) |
Aug 29, 2006 | 24.12 | 24.30 | 23.89 | 24.18 | 1,221,595 | +0.02(+0.09%) |
Aug 28, 2006 | 23.94 | 24.39 | 23.90 | 24.16 | 1,247,141 | +0.23(+0.96%) |
Aug 25, 2006 | 24.00 | 24.26 | 23.78 | 23.93 | 1,817,262 | -0.03(-0.13%) |
Aug 24, 2006 | 24.63 | 24.67 | 23.82 | 23.96 | 2,142,672 | -0.62(-2.52%) |
Aug 23, 2006 | 24.94 | 25.00 | 24.39 | 24.58 | 1,321,026 | -0.33(-1.32%) |
Aug 22, 2006 | 24.87 | 25.08 | 24.63 | 24.91 | 1,818,048 | -0.04(-0.15%) |
Aug 21, 2006 | 25.43 | 25.43 | 24.88 | 24.95 | 1,797,874 | -0.64(-2.51%) |
Aug 18, 2006 | 25.84 | 25.85 | 25.36 | 25.59 | 1,901,497 | +0.24(+0.96%) |
Aug 17, 2006 | 25.30 | 25.65 | 25.23 | 25.34 | 1,718,749 | -0.11(-0.42%) |
Aug 16, 2006 | 25.69 | 25.70 | 25.27 | 25.45 | 1,980,622 | -0.18(-0.71%) |
Aug 15, 2006 | 25.63 | 25.80 | 25.26 | 25.63 | 2,505,810 | +0.38(+1.51%) |
Aug 14, 2006 | 24.43 | 25.38 | 24.43 | 25.25 | 4,303,423 | +1.34(+5.62%) |
Aug 11, 2006 | 23.34 | 23.95 | 23.28 | 23.91 | 1,292,467 | +0.56(+2.42%) |
Aug 10, 2006 | 22.95 | 23.40 | 22.90 | 23.34 | 1,462,377 | +0.40(+1.76%) |
Aug 09, 2006 | 23.43 | 23.62 | 22.90 | 22.94 | 1,431,461 | -0.23(-0.99%) |
Aug 08, 2006 | 23.66 | 23.80 | 23.11 | 23.17 | 1,739,578 | -0.37(-1.56%) |
Aug 07, 2006 | 22.93 | 23.58 | 22.84 | 23.53 | 2,193,239 | +0.60(+2.60%) |
Aug 04, 2006 | 23.02 | 23.21 | 22.82 | 22.94 | 1,814,642 | +0.08(+0.33%) |
Aug 03, 2006 | 22.43 | 23.26 | 22.40 | 22.86 | 3,037,548 | +0.01(+0.03%) |
Aug 02, 2006 | 22.98 | 22.98 | 22.63 | 22.85 | 1,928,876 | -0.10(-0.43%) |
Aug 01, 2006 | 22.78 | 22.96 | 22.56 | 22.95 | 1,348,667 | +0.03(+0.13%) |
Jul 31, 2006 | 22.80 | 23.24 | 22.66 | 22.92 | 1,825,123 | +0.04(+0.17%) |
Jul 28, 2006 | 22.33 | 23.02 | 22.33 | 22.89 | 1,343,427 | +0.65(+2.92%) |
Jul 27, 2006 | 22.86 | 23.01 | 22.21 | 22.24 | 1,390,064 | -0.56(-2.48%) |
Jul 26, 2006 | 22.99 | 23.00 | 22.71 | 22.80 | 1,838,878 | -0.24(-1.03%) |
Jul 25, 2006 | 22.69 | 23.08 | 22.48 | 23.04 | 1,931,889 | +0.27(+1.17%) |
Jul 24, 2006 | 22.18 | 23.17 | 22.18 | 22.77 | 3,455,838 | +0.75(+3.40%) |
Jul 21, 2006 | 22.34 | 22.36 | 21.90 | 22.02 | 1,559,188 | -0.41(-1.84%) |
Jul 20, 2006 | 22.77 | 22.89 | 22.43 | 22.43 | 1,196,181 | -0.26(-1.14%) |
Jul 19, 2006 | 22.14 | 22.95 | 22.11 | 22.69 | 1,952,981 | +0.64(+2.91%) |
Jul 18, 2006 | 22.21 | 22.29 | 21.64 | 22.05 | 2,294,635 | -0.35(-1.57%) |
Jul 17, 2006 | 22.28 | 22.57 | 22.04 | 22.40 | 1,723,203 | +0.13(+0.58%) |
Jul 14, 2006 | 22.66 | 22.66 | 21.98 | 22.27 | 2,229,002 | -0.39(-1.72%) |
Jul 13, 2006 | 23.17 | 23.32 | 22.56 | 22.66 | 2,004,727 | -0.66(-2.82%) |
Jul 12, 2006 | 23.92 | 24.00 | 23.32 | 23.32 | 2,135,336 | -0.58(-2.43%) |
Jul 11, 2006 | 23.72 | 23.95 | 23.54 | 23.90 | 1,736,434 | +0.10(+0.42%) |
Jul 10, 2006 | 23.46 | 23.89 | 23.46 | 23.80 | 2,117,651 | +0.50(+2.13%) |
Jul 07, 2006 | 23.27 | 23.43 | 22.90 | 23.30 | 3,131,215 | +0.00(+0.00%) |
Jul 06, 2006 | 23.51 | 23.59 | 23.25 | 23.30 | 2,993,269 | -0.69(-2.86%) |
Jul 05, 2006 | 24.24 | 24.27 | 23.65 | 23.99 | 2,534,107 | -0.47(-1.90%) |
Jul 03, 2006 | 24.50 | 24.54 | 24.23 | 24.46 | 529,511 | +0.14(+0.60%) |
Jun 30, 2006 | 24.33 | 24.58 | 24.23 | 24.31 | 1,429,627 | +0.05(+0.22%) |
Jun 29, 2006 | 24.18 | 24.29 | 23.95 | 24.26 | 1,139,064 | +0.24(+0.98%) |
Jun 28, 2006 | 23.89 | 24.08 | 23.70 | 24.02 | 1,729,360 | +0.18(+0.74%) |
Jun 27, 2006 | 23.93 | 24.01 | 23.75 | 23.85 | 1,561,677 | -0.12(-0.51%) |
Jun 26, 2006 | 23.73 | 24.18 | 23.68 | 23.97 | 1,456,220 | +0.33(+1.39%) |
Jun 23, 2006 | 23.40 | 23.73 | 23.24 | 23.64 | 1,608,838 | +0.18(+0.78%) |
Jun 22, 2006 | 23.59 | 23.75 | 23.32 | 23.46 | 2,556,508 | -0.13(-0.55%) |
Jun 21, 2006 | 23.17 | 23.65 | 22.96 | 23.59 | 2,099,441 | +0.40(+1.71%) |
Jun 20, 2006 | 23.14 | 23.34 | 23.08 | 23.19 | 1,437,749 | +0.09(+0.40%) |
Jun 19, 2006 | 23.51 | 23.56 | 22.86 | 23.10 | 2,233,194 | -0.36(-1.53%) |
Jun 16, 2006 | 23.49 | 24.01 | 23.25 | 23.46 | 2,564,106 | +0.14(+0.62%) |
Jun 15, 2006 | 22.60 | 23.41 | 22.30 | 23.31 | 2,814,189 | +0.83(+3.70%) |
Jun 14, 2006 | 22.11 | 22.50 | 22.05 | 22.48 | 3,203,266 | +0.44(+1.97%) |
Jun 13, 2006 | 21.88 | 22.20 | 21.69 | 22.05 | 2,599,739 | +0.17(+0.77%) |
Jun 12, 2006 | 22.37 | 22.45 | 21.79 | 21.88 | 2,617,162 | -0.26(-1.17%) |
Jun 09, 2006 | 22.06 | 22.44 | 21.98 | 22.14 | 2,600,525 | +0.08(+0.35%) |
Jun 08, 2006 | 22.08 | 22.21 | 21.71 | 22.06 | 2,724,060 | -0.12(-0.55%) |
Jun 07, 2006 | 21.85 | 22.33 | 21.81 | 22.18 | 3,182,699 | +0.37(+1.71%) |
Jun 06, 2006 | 21.56 | 21.93 | 21.53 | 21.81 | 2,369,568 | +0.40(+1.85%) |
Jun 05, 2006 | 21.63 | 21.77 | 21.40 | 21.41 | 1,554,341 | -0.27(-1.23%) |
Jun 02, 2006 | 21.82 | 21.92 | 21.41 | 21.68 | 1,977,478 | -0.03(-0.14%) |
Jun 01, 2006 | 21.07 | 21.76 | 20.91 | 21.71 | 3,839,282 | +0.93(+4.48%) |
May 31, 2006 | 20.24 | 20.84 | 20.24 | 20.78 | 1,643,160 | +0.54(+2.68%) |
May 30, 2006 | 20.23 | 20.48 | 20.01 | 20.24 | 1,311,070 | -0.22(-1.08%) |
May 26, 2006 | 20.42 | 20.72 | 20.37 | 20.46 | 727,455 | +0.08(+0.41%) |
May 25, 2006 | 20.23 | 20.46 | 20.01 | 20.37 | 1,776,128 | +0.22(+1.10%) |
May 24, 2006 | 20.23 | 20.33 | 20.02 | 20.15 | 1,958,876 | -0.17(-0.83%) |
May 23, 2006 | 20.50 | 20.61 | 20.30 | 20.32 | 1,660,584 | -0.11(-0.52%) |
May 22, 2006 | 20.80 | 20.80 | 20.37 | 20.43 | 4,452,896 | +0.82(+4.21%) |
May 19, 2006 | 19.54 | 19.76 | 19.47 | 19.60 | 1,273,865 | +0.14(+0.71%) |
May 18, 2006 | 19.53 | 19.75 | 19.43 | 19.47 | 1,117,580 | +0.06(+0.31%) |
May 17, 2006 | 19.54 | 19.73 | 19.36 | 19.40 | 1,184,522 | -0.29(-1.47%) |
May 16, 2006 | 19.93 | 20.02 | 19.58 | 19.69 | 627,107 | -0.19(-0.96%) |
May 15, 2006 | 19.76 | 19.97 | 19.68 | 19.89 | 750,249 | +0.04(+0.19%) |
May 12, 2006 | 20.34 | 20.34 | 19.67 | 19.85 | 1,031,773 | -0.47(-2.29%) |
May 11, 2006 | 20.63 | 20.67 | 20.21 | 20.31 | 561,999 | -0.32(-1.55%) |
May 10, 2006 | 20.57 | 20.73 | 20.52 | 20.63 | 965,748 | -0.12(-0.59%) |
May 09, 2006 | 20.77 | 20.92 | 20.71 | 20.76 | 1,026,664 | +0.05(+0.22%) |
May 08, 2006 | 20.69 | 20.92 | 20.61 | 20.71 | 1,066,358 | +0.20(+0.97%) |
May 05, 2006 | 20.40 | 20.63 | 20.35 | 20.51 | 1,325,087 | +0.09(+0.45%) |
May 04, 2006 | 20.11 | 20.50 | 20.00 | 20.42 | 2,021,495 | +0.62(+3.12%) |
May 03, 2006 | 19.69 | 19.92 | 19.67 | 19.80 | 623,570 | +0.11(+0.58%) |
May 02, 2006 | 19.89 | 19.89 | 19.54 | 19.69 | 457,066 | -0.05(-0.23%) |