Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.85 | 27.09 | 26.71 | 27.07 | 6,528,827 | +0.35(+1.30%) |
Mar 29, 2007 | 26.68 | 26.85 | 26.61 | 26.72 | 2,264,663 | +0.25(+0.94%) |
Mar 28, 2007 | 26.64 | 26.74 | 26.47 | 26.47 | 1,688,085 | -0.29(-1.08%) |
Mar 27, 2007 | 26.51 | 26.82 | 26.45 | 26.76 | 2,437,415 | -0.26(-0.96%) |
Mar 26, 2007 | 26.99 | 27.07 | 26.79 | 27.02 | 1,770,813 | +0.16(+0.58%) |
Mar 23, 2007 | 27.02 | 27.07 | 26.75 | 26.87 | 3,172,395 | -0.31(-1.15%) |
Mar 22, 2007 | 27.21 | 27.30 | 27.11 | 27.18 | 2,258,672 | -0.38(-1.37%) |
Mar 21, 2007 | 27.30 | 27.62 | 27.15 | 27.56 | 2,635,413 | +0.31(+1.13%) |
Mar 20, 2007 | 26.84 | 27.30 | 26.84 | 27.25 | 2,738,086 | +0.41(+1.51%) |
Mar 19, 2007 | 26.79 | 27.00 | 26.58 | 26.84 | 2,100,614 | +0.12(+0.44%) |
Mar 16, 2007 | 26.89 | 27.00 | 26.68 | 26.72 | 2,974,867 | -0.08(-0.31%) |
Mar 15, 2007 | 26.69 | 26.96 | 26.66 | 26.81 | 2,645,415 | -0.05(-0.20%) |
Mar 14, 2007 | 26.87 | 26.99 | 26.50 | 26.86 | 3,593,967 | -0.21(-0.76%) |
Mar 13, 2007 | 27.43 | 27.57 | 26.94 | 27.07 | 5,353,903 | -0.37(-1.34%) |
Mar 12, 2007 | 27.36 | 27.46 | 27.18 | 27.43 | 2,186,958 | +0.20(+0.74%) |
Mar 09, 2007 | 27.35 | 27.37 | 27.12 | 27.23 | 3,311,871 | -0.02(-0.07%) |
Mar 08, 2007 | 27.23 | 27.48 | 27.17 | 27.25 | 4,896,467 | +0.27(+1.02%) |
Mar 07, 2007 | 26.83 | 27.08 | 26.80 | 26.98 | 1,937,113 | +0.04(+0.15%) |
Mar 06, 2007 | 26.61 | 26.96 | 26.58 | 26.94 | 3,013,038 | +0.50(+1.89%) |
Mar 05, 2007 | 26.42 | 26.68 | 26.38 | 26.44 | 3,498,643 | -0.31(-1.17%) |
Mar 02, 2007 | 26.81 | 27.09 | 26.68 | 26.75 | 4,012,008 | -0.62(-2.25%) |
Mar 01, 2007 | 27.34 | 27.54 | 27.22 | 27.37 | 3,740,043 | -0.13(-0.48%) |
Feb 28, 2007 | 27.55 | 27.86 | 27.46 | 27.50 | 6,454,935 | +0.22(+0.79%) |
Feb 27, 2007 | 27.66 | 27.79 | 26.95 | 27.29 | 3,591,314 | -0.59(-2.13%) |
Feb 26, 2007 | 28.04 | 28.09 | 27.81 | 27.88 | 2,510,300 | -0.00(-0.02%) |
Feb 23, 2007 | 27.80 | 27.95 | 27.73 | 27.89 | 2,972,213 | +0.27(+0.99%) |
Feb 22, 2007 | 27.66 | 27.79 | 27.58 | 27.61 | 2,923,836 | -0.36(-1.30%) |
Feb 21, 2007 | 28.04 | 28.19 | 27.90 | 27.97 | 3,670,513 | -0.44(-1.55%) |
Feb 20, 2007 | 28.53 | 28.61 | 28.40 | 28.41 | 4,720,106 | +0.11(+0.38%) |
Feb 16, 2007 | 28.46 | 28.49 | 28.17 | 28.31 | 3,090,604 | +0.06(+0.23%) |
Feb 15, 2007 | 28.41 | 28.48 | 27.97 | 28.24 | 3,489,457 | -0.35(-1.23%) |
Feb 14, 2007 | 28.33 | 28.78 | 28.32 | 28.60 | 8,087,203 | +0.27(+0.95%) |
Feb 13, 2007 | 28.10 | 28.40 | 28.07 | 28.33 | 6,424,231 | +0.53(+1.90%) |
Feb 12, 2007 | 27.99 | 28.00 | 27.62 | 27.80 | 3,606,425 | +0.18(+0.64%) |
Feb 09, 2007 | 27.76 | 27.83 | 27.61 | 27.62 | 4,715,003 | +0.26(+0.97%) |
Feb 08, 2007 | 27.47 | 27.49 | 27.28 | 27.36 | 5,242,657 | +0.24(+0.89%) |
Feb 07, 2007 | 27.04 | 27.14 | 26.97 | 27.12 | 2,581,320 | -0.10(-0.38%) |
Feb 06, 2007 | 27.27 | 27.31 | 27.13 | 27.22 | 2,439,864 | +0.21(+0.76%) |
Feb 05, 2007 | 26.96 | 27.09 | 26.88 | 27.01 | 3,499,459 | -0.33(-1.20%) |
Feb 02, 2007 | 27.34 | 27.44 | 27.19 | 27.34 | 4,712,554 | +0.54(+2.01%) |
Feb 01, 2007 | 26.84 | 27.05 | 26.75 | 26.80 | 4,026,093 | +0.28(+1.07%) |
Jan 31, 2007 | 26.34 | 26.54 | 26.21 | 26.52 | 3,032,429 | -0.23(-0.86%) |
Jan 30, 2007 | 26.69 | 26.79 | 26.64 | 26.75 | 2,721,144 | +0.04(+0.15%) |
Jan 29, 2007 | 26.69 | 26.84 | 26.67 | 26.71 | 1,772,999 | -0.04(-0.16%) |
Jan 26, 2007 | 26.80 | 26.81 | 26.60 | 26.75 | 2,884,441 | -0.12(-0.44%) |
Jan 25, 2007 | 27.19 | 27.19 | 26.84 | 26.87 | 5,310,425 | -0.38(-1.40%) |
Jan 24, 2007 | 27.12 | 27.31 | 27.12 | 27.25 | 1,687,676 | +0.02(+0.09%) |
Jan 23, 2007 | 27.16 | 27.41 | 27.13 | 27.23 | 2,560,908 | -0.00(-0.02%) |
Jan 22, 2007 | 27.38 | 27.42 | 27.17 | 27.23 | 3,660,103 | -0.18(-0.64%) |
Jan 19, 2007 | 27.30 | 27.47 | 27.30 | 27.41 | 3,307,177 | +0.10(+0.36%) |
Jan 18, 2007 | 27.47 | 27.49 | 27.22 | 27.31 | 4,810,124 | +0.25(+0.94%) |
Jan 17, 2007 | 27.09 | 27.17 | 26.95 | 27.06 | 4,259,812 | +0.34(+1.26%) |
Jan 16, 2007 | 26.90 | 26.90 | 26.66 | 26.72 | 4,424,742 | +0.39(+1.47%) |
Jan 12, 2007 | 26.25 | 26.40 | 26.21 | 26.33 | 3,558,246 | +0.33(+1.28%) |
Jan 11, 2007 | 25.89 | 26.07 | 25.83 | 26.00 | 2,328,822 | +0.17(+0.64%) |
Jan 10, 2007 | 25.77 | 25.87 | 25.69 | 25.83 | 2,043,256 | +0.03(+0.11%) |
Jan 09, 2007 | 25.94 | 25.95 | 25.73 | 25.80 | 2,881,379 | +0.00(+0.02%) |
Jan 08, 2007 | 25.91 | 25.97 | 25.75 | 25.80 | 3,225,324 | -0.64(-2.41%) |
Jan 05, 2007 | 26.63 | 26.66 | 26.25 | 26.44 | 2,262,687 | -0.37(-1.39%) |
Jan 04, 2007 | 26.69 | 26.92 | 26.64 | 26.81 | 5,152,027 | +0.45(+1.69%) |
Jan 03, 2007 | 26.35 | 26.51 | 26.28 | 26.36 | 4,256,954 | +0.51(+1.99%) |
Dec 29, 2006 | 25.82 | 25.90 | 25.72 | 25.85 | 977,538 | +0.11(+0.42%) |
Dec 28, 2006 | 25.79 | 25.84 | 25.66 | 25.74 | 985,702 | -0.05(-0.19%) |
Dec 27, 2006 | 25.84 | 25.85 | 25.71 | 25.79 | 1,489,883 | +0.14(+0.53%) |
Dec 26, 2006 | 25.67 | 25.71 | 25.54 | 25.65 | 725,856 | -0.01(-0.06%) |
Dec 22, 2006 | 25.45 | 25.77 | 25.43 | 25.67 | 1,431,912 | +0.12(+0.48%) |
Dec 21, 2006 | 25.39 | 25.63 | 25.39 | 25.54 | 1,449,058 | -0.07(-0.29%) |
Dec 20, 2006 | 25.63 | 25.72 | 25.52 | 25.62 | 1,631,543 | -0.06(-0.25%) |
Dec 19, 2006 | 25.62 | 25.70 | 25.49 | 25.68 | 1,339,853 | +0.06(+0.25%) |
Dec 18, 2006 | 25.76 | 25.76 | 25.54 | 25.62 | 2,355,154 | +0.18(+0.69%) |
Dec 15, 2006 | 25.75 | 25.77 | 25.38 | 25.44 | 3,308,401 | -0.41(-1.57%) |
Dec 14, 2006 | 25.89 | 25.92 | 25.80 | 25.85 | 1,623,786 | -0.07(-0.28%) |
Dec 13, 2006 | 25.82 | 25.94 | 25.77 | 25.92 | 1,878,326 | -0.04(-0.17%) |
Dec 12, 2006 | 25.84 | 26.01 | 25.78 | 25.96 | 2,055,299 | +0.28(+1.09%) |
Dec 11, 2006 | 25.68 | 25.70 | 25.60 | 25.69 | 1,782,389 | -0.04(-0.17%) |
Dec 08, 2006 | 25.69 | 25.84 | 25.65 | 25.73 | 3,398,215 | -0.01(-0.06%) |
Dec 07, 2006 | 25.84 | 25.89 | 25.72 | 25.74 | 2,385,568 | +0.07(+0.27%) |
Dec 06, 2006 | 25.78 | 25.83 | 25.65 | 25.68 | 3,033,041 | -0.20(-0.78%) |
Dec 05, 2006 | 25.79 | 25.95 | 25.78 | 25.88 | 3,351,267 | -0.25(-0.96%) |
Dec 04, 2006 | 26.02 | 26.24 | 25.82 | 26.13 | 3,909,131 | -0.20(-0.74%) |
Dec 01, 2006 | 26.13 | 26.33 | 26.02 | 26.32 | 3,267,781 | +0.29(+1.13%) |
Nov 30, 2006 | 26.28 | 26.28 | 25.99 | 26.03 | 1,894,247 | -0.06(-0.23%) |
Nov 29, 2006 | 26.20 | 26.27 | 25.96 | 26.09 | 5,755,615 | +0.68(+2.68%) |
Nov 28, 2006 | 25.47 | 25.55 | 25.25 | 25.41 | 2,547,436 | +0.19(+0.74%) |
Nov 27, 2006 | 25.39 | 25.41 | 25.17 | 25.22 | 1,930,173 | -0.08(-0.33%) |
Nov 24, 2006 | 25.34 | 25.43 | 25.28 | 25.30 | 748,717 | +0.05(+0.19%) |
Nov 22, 2006 | 25.20 | 25.28 | 25.07 | 25.25 | 2,908,936 | +0.07(+0.27%) |
Nov 21, 2006 | 25.39 | 25.39 | 25.13 | 25.19 | 2,275,751 | -0.27(-1.06%) |
Nov 20, 2006 | 25.39 | 25.57 | 25.39 | 25.46 | 3,067,946 | -0.02(-0.08%) |
Nov 17, 2006 | 25.35 | 25.54 | 25.35 | 25.48 | 2,939,146 | +0.01(+0.06%) |
Nov 16, 2006 | 25.28 | 25.48 | 25.24 | 25.46 | 2,092,041 | +0.21(+0.81%) |
Nov 15, 2006 | 25.21 | 25.38 | 25.11 | 25.25 | 4,865,645 | -0.22(-0.87%) |
Nov 14, 2006 | 25.33 | 25.55 | 25.16 | 25.48 | 4,102,638 | +0.10(+0.41%) |
Nov 13, 2006 | 25.30 | 25.53 | 25.28 | 25.37 | 2,415,370 | -0.08(-0.33%) |
Nov 10, 2006 | 25.42 | 25.56 | 25.29 | 25.46 | 4,587,019 | +0.23(+0.89%) |
Nov 09, 2006 | 25.83 | 25.88 | 25.14 | 25.23 | 6,212,847 | -0.87(-3.32%) |
Nov 08, 2006 | 26.07 | 26.20 | 26.03 | 26.10 | 3,436,181 | -0.46(-1.73%) |
Nov 07, 2006 | 26.60 | 26.70 | 26.50 | 26.56 | 2,945,065 | +0.23(+0.86%) |
Nov 06, 2006 | 26.22 | 26.36 | 26.14 | 26.33 | 1,664,815 | +0.22(+0.84%) |
Nov 03, 2006 | 26.24 | 26.26 | 26.07 | 26.11 | 1,725,643 | -0.31(-1.17%) |
Nov 02, 2006 | 26.50 | 26.55 | 26.33 | 26.42 | 5,120,592 | +0.47(+1.79%) |
Nov 01, 2006 | 26.04 | 26.08 | 25.88 | 25.96 | 3,173,273 | -0.13(-0.51%) |
Oct 31, 2006 | 26.22 | 26.25 | 25.92 | 26.09 | 3,245,532 | +0.02(+0.08%) |
Oct 30, 2006 | 26.02 | 26.23 | 25.88 | 26.07 | 4,779,505 | -0.03(-0.13%) |
Oct 27, 2006 | 26.39 | 26.39 | 26.06 | 26.10 | 8,034,427 | -0.77(-2.86%) |
Oct 26, 2006 | 26.73 | 26.88 | 26.57 | 26.87 | 5,683,151 | -0.62(-2.25%) |
Oct 25, 2006 | 27.84 | 27.86 | 27.44 | 27.49 | 4,741,743 | +0.24(+0.86%) |
Oct 24, 2006 | 27.27 | 27.37 | 27.21 | 27.25 | 2,851,986 | -0.20(-0.71%) |
Oct 23, 2006 | 27.26 | 27.47 | 27.26 | 27.45 | 1,350,263 | -0.08(-0.30%) |
Oct 20, 2006 | 27.36 | 27.54 | 27.24 | 27.53 | 1,776,877 | +0.12(+0.43%) |
Oct 19, 2006 | 27.44 | 27.63 | 27.29 | 27.41 | 3,339,836 | +0.38(+1.40%) |
Oct 18, 2006 | 26.97 | 27.10 | 26.93 | 27.04 | 1,997,737 | +0.15(+0.56%) |
Oct 17, 2006 | 27.00 | 27.00 | 26.80 | 26.89 | 1,902,412 | +0.23(+0.85%) |
Oct 16, 2006 | 26.72 | 26.73 | 26.58 | 26.66 | 3,061,210 | +0.21(+0.78%) |
Oct 13, 2006 | 26.52 | 26.55 | 26.38 | 26.45 | 2,706,651 | -0.13(-0.50%) |
Oct 12, 2006 | 26.68 | 26.75 | 26.51 | 26.59 | 5,169,582 | -0.05(-0.18%) |
Oct 11, 2006 | 26.52 | 26.76 | 26.49 | 26.64 | 2,056,524 | +0.12(+0.46%) |
Oct 10, 2006 | 26.62 | 26.62 | 26.44 | 26.51 | 1,492,536 | -0.10(-0.39%) |
Oct 09, 2006 | 26.69 | 26.72 | 26.51 | 26.62 | 2,386,384 | +0.01(+0.04%) |
Oct 06, 2006 | 26.43 | 26.78 | 26.45 | 26.61 | 1,885,878 | +0.18(+0.67%) |
Oct 05, 2006 | 26.48 | 26.54 | 26.34 | 26.43 | 2,566,828 | -0.47(-1.73%) |
Oct 04, 2006 | 26.72 | 26.93 | 26.69 | 26.90 | 1,678,287 | -0.07(-0.25%) |
Oct 03, 2006 | 26.81 | 27.02 | 26.75 | 26.96 | 3,194,706 | +0.36(+1.34%) |
Oct 02, 2006 | 26.44 | 26.73 | 26.39 | 26.61 | 2,648,068 | +0.53(+2.03%) |
Sep 29, 2006 | 26.04 | 26.24 | 25.91 | 26.08 | 2,888,115 | -0.16(-0.60%) |
Sep 28, 2006 | 26.23 | 26.25 | 26.11 | 26.23 | 2,155,319 | -0.12(-0.45%) |
Sep 27, 2006 | 26.43 | 26.59 | 26.27 | 26.35 | 2,539,476 | -0.30(-1.12%) |
Sep 26, 2006 | 26.51 | 26.67 | 26.44 | 26.65 | 3,094,482 | +0.04(+0.17%) |
Sep 25, 2006 | 26.55 | 26.69 | 26.33 | 26.61 | 3,877,900 | +0.16(+0.59%) |
Sep 22, 2006 | 26.49 | 26.57 | 26.33 | 26.45 | 2,630,718 | -0.00(-0.02%) |
Sep 21, 2006 | 26.66 | 26.66 | 26.40 | 26.45 | 3,148,574 | -0.02(-0.09%) |
Sep 20, 2006 | 26.47 | 26.58 | 26.46 | 26.48 | 3,227,773 | -0.13(-0.50%) |
Sep 19, 2006 | 26.66 | 26.66 | 26.43 | 26.61 | 4,268,385 | -0.62(-2.27%) |
Sep 18, 2006 | 27.08 | 27.26 | 26.94 | 27.23 | 2,727,880 | +0.11(+0.42%) |
Sep 15, 2006 | 26.94 | 27.54 | 26.81 | 27.12 | 6,980,956 | -0.02(-0.09%) |
Sep 14, 2006 | 27.16 | 27.26 | 27.08 | 27.14 | 1,516,418 | -0.20(-0.72%) |
Sep 13, 2006 | 27.33 | 27.40 | 27.10 | 27.34 | 1,562,346 | -0.32(-1.17%) |
Sep 12, 2006 | 27.43 | 27.70 | 27.38 | 27.66 | 2,059,178 | +0.59(+2.19%) |
Sep 11, 2006 | 26.93 | 27.12 | 26.73 | 27.07 | 1,265,757 | +0.08(+0.31%) |
Sep 08, 2006 | 26.90 | 27.03 | 26.83 | 26.98 | 1,491,311 | +0.16(+0.58%) |
Sep 07, 2006 | 26.88 | 27.07 | 26.81 | 26.83 | 1,371,696 | -0.44(-1.60%) |
Sep 06, 2006 | 27.33 | 27.37 | 27.20 | 27.26 | 1,200,030 | -0.39(-1.40%) |
Sep 05, 2006 | 27.46 | 27.73 | 27.42 | 27.65 | 1,551,731 | -0.16(-0.56%) |
Sep 01, 2006 | 27.73 | 27.91 | 27.69 | 27.81 | 1,320,870 | -0.01(-0.04%) |
Aug 31, 2006 | 27.83 | 27.90 | 27.67 | 27.82 | 1,779,327 | -0.11(-0.40%) |
Aug 30, 2006 | 27.88 | 27.97 | 27.79 | 27.93 | 3,127,346 | +0.59(+2.17%) |
Aug 29, 2006 | 27.28 | 27.37 | 27.13 | 27.34 | 2,730,125 | +0.35(+1.31%) |
Aug 28, 2006 | 26.79 | 27.04 | 26.77 | 26.98 | 1,330,260 | +0.26(+0.97%) |
Aug 25, 2006 | 26.60 | 26.80 | 26.59 | 26.72 | 1,716,253 | -0.16(-0.60%) |
Aug 24, 2006 | 26.88 | 26.96 | 26.76 | 26.89 | 2,868,928 | +0.48(+1.80%) |
Aug 23, 2006 | 26.55 | 26.67 | 26.38 | 26.41 | 1,929,356 | -0.13(-0.50%) |
Aug 22, 2006 | 26.41 | 26.65 | 26.38 | 26.54 | 3,811,153 | -0.15(-0.55%) |
Aug 21, 2006 | 26.88 | 26.88 | 26.66 | 26.69 | 3,715,624 | +0.02(+0.07%) |
Aug 18, 2006 | 26.71 | 26.75 | 26.58 | 26.67 | 2,344,335 | -0.21(-0.78%) |
Aug 17, 2006 | 27.06 | 27.10 | 26.77 | 26.88 | 1,627,256 | -0.37(-1.37%) |
Aug 16, 2006 | 27.14 | 27.39 | 27.13 | 27.25 | 2,470,074 | +0.06(+0.22%) |
Aug 15, 2006 | 27.34 | 27.34 | 27.17 | 27.19 | 1,854,444 | +0.20(+0.74%) |
Aug 14, 2006 | 26.97 | 27.24 | 26.97 | 26.99 | 1,725,235 | +0.03(+0.11%) |
Aug 11, 2006 | 26.88 | 26.99 | 26.85 | 26.96 | 1,259,021 | -0.03(-0.11%) |
Aug 10, 2006 | 26.71 | 27.01 | 26.67 | 26.99 | 1,724,622 | +0.27(+1.03%) |
Aug 09, 2006 | 26.80 | 26.94 | 26.72 | 26.72 | 1,478,860 | +0.13(+0.50%) |
Aug 08, 2006 | 26.56 | 26.66 | 26.47 | 26.59 | 1,962,424 | +0.05(+0.18%) |
Aug 07, 2006 | 26.67 | 26.75 | 26.48 | 26.54 | 1,882,817 | -0.24(-0.88%) |
Aug 04, 2006 | 26.81 | 26.99 | 26.74 | 26.77 | 1,700,332 | +0.37(+1.41%) |
Aug 03, 2006 | 26.28 | 26.45 | 26.21 | 26.40 | 2,241,050 | +0.04(+0.17%) |
Aug 02, 2006 | 26.35 | 26.45 | 26.22 | 26.36 | 3,677,657 | -0.48(-1.79%) |
Aug 01, 2006 | 26.76 | 26.94 | 26.62 | 26.84 | 2,644,394 | -0.27(-0.99%) |
Jul 31, 2006 | 27.15 | 27.25 | 27.06 | 27.11 | 1,770,550 | -0.14(-0.52%) |
Jul 28, 2006 | 27.11 | 27.38 | 27.10 | 27.25 | 1,739,523 | +0.17(+0.62%) |
Jul 27, 2006 | 27.02 | 27.21 | 26.92 | 27.08 | 2,720,123 | -0.37(-1.36%) |
Jul 26, 2006 | 27.34 | 27.47 | 27.06 | 27.45 | 4,441,276 | -0.43(-1.53%) |
Jul 25, 2006 | 27.86 | 28.02 | 27.52 | 27.88 | 2,840,351 | +0.43(+1.55%) |
Jul 24, 2006 | 27.02 | 27.57 | 27.00 | 27.45 | 5,086,504 | +0.34(+1.25%) |
Jul 21, 2006 | 27.28 | 27.34 | 27.11 | 27.12 | 1,890,981 | +0.22(+0.80%) |
Jul 20, 2006 | 27.13 | 27.17 | 26.89 | 26.90 | 1,787,288 | -0.11(-0.42%) |
Jul 19, 2006 | 26.40 | 27.09 | 26.39 | 27.01 | 2,158,177 | +0.20(+0.73%) |
Jul 18, 2006 | 26.81 | 26.84 | 26.64 | 26.82 | 2,178,589 | +0.35(+1.31%) |
Jul 17, 2006 | 26.32 | 26.55 | 26.24 | 26.47 | 1,750,954 | -0.02(-0.07%) |
Jul 14, 2006 | 26.54 | 26.71 | 26.37 | 26.49 | 2,101,023 | -0.19(-0.70%) |
Jul 13, 2006 | 26.86 | 26.90 | 26.64 | 26.68 | 3,140,818 | -0.39(-1.45%) |
Jul 12, 2006 | 27.32 | 27.38 | 27.02 | 27.07 | 2,305,961 | -0.59(-2.14%) |
Jul 11, 2006 | 27.67 | 27.73 | 27.37 | 27.66 | 2,540,088 | -0.07(-0.27%) |
Jul 10, 2006 | 27.68 | 27.83 | 27.58 | 27.73 | 1,615,009 | -0.12(-0.42%) |
Jul 07, 2006 | 27.82 | 27.96 | 27.75 | 27.85 | 1,512,948 | +0.23(+0.82%) |
Jul 06, 2006 | 27.68 | 27.80 | 27.52 | 27.63 | 1,541,729 | +0.41(+1.49%) |
Jul 05, 2006 | 26.94 | 27.25 | 26.89 | 27.22 | 1,732,379 | -0.17(-0.61%) |
Jul 03, 2006 | 27.37 | 27.49 | 27.28 | 27.39 | 851,186 | +0.05(+0.18%) |
Jun 30, 2006 | 27.24 | 27.50 | 27.22 | 27.34 | 2,520,084 | +0.41(+1.53%) |
Jun 29, 2006 | 26.39 | 26.94 | 26.34 | 26.93 | 2,201,246 | +0.67(+2.54%) |
Jun 28, 2006 | 26.16 | 26.29 | 26.09 | 26.26 | 1,066,126 | +0.19(+0.71%) |
Jun 27, 2006 | 26.32 | 26.39 | 25.98 | 26.07 | 1,473,145 | -0.37(-1.41%) |
Jun 26, 2006 | 26.32 | 26.47 | 26.19 | 26.45 | 1,852,607 | -0.07(-0.28%) |
Jun 23, 2006 | 26.35 | 26.63 | 26.32 | 26.52 | 1,194,723 | -0.13(-0.50%) |
Jun 22, 2006 | 26.68 | 26.84 | 26.57 | 26.65 | 1,550,098 | -0.25(-0.93%) |
Jun 21, 2006 | 26.93 | 27.02 | 26.83 | 26.90 | 3,181,030 | +0.21(+0.77%) |
Jun 20, 2006 | 26.68 | 26.84 | 26.57 | 26.69 | 1,488,658 | +0.22(+0.83%) |
Jun 19, 2006 | 26.46 | 26.52 | 26.25 | 26.47 | 2,245,132 | +0.10(+0.37%) |
Jun 16, 2006 | 26.33 | 26.52 | 26.23 | 26.38 | 2,160,626 | -0.37(-1.37%) |
Jun 15, 2006 | 26.57 | 26.74 | 26.34 | 26.74 | 4,569,668 | +0.10(+0.37%) |
Jun 14, 2006 | 26.72 | 26.82 | 26.51 | 26.65 | 2,766,050 | +0.02(+0.07%) |
Jun 13, 2006 | 26.46 | 26.71 | 26.38 | 26.63 | 2,028,151 | +0.14(+0.54%) |
Jun 12, 2006 | 26.72 | 26.80 | 26.47 | 26.48 | 1,859,343 | -0.29(-1.08%) |
Jun 09, 2006 | 26.93 | 27.07 | 26.76 | 26.77 | 2,579,483 | -0.37(-1.35%) |
Jun 08, 2006 | 27.02 | 27.21 | 26.70 | 27.14 | 3,571,514 | -0.29(-1.07%) |
Jun 07, 2006 | 27.57 | 27.76 | 27.41 | 27.43 | 4,707,246 | +0.25(+0.92%) |
Jun 06, 2006 | 27.40 | 27.41 | 27.06 | 27.18 | 1,928,948 | -0.15(-0.56%) |
Jun 05, 2006 | 27.43 | 27.61 | 27.29 | 27.34 | 4,113,865 | -0.09(-0.34%) |
Jun 02, 2006 | 27.28 | 27.51 | 27.26 | 27.43 | 3,312,076 | +0.00(+0.02%) |
Jun 01, 2006 | 26.84 | 27.43 | 26.83 | 27.42 | 1,695,025 | +0.33(+1.23%) |
May 31, 2006 | 27.24 | 27.24 | 26.94 | 27.09 | 2,197,572 | +0.13(+0.49%) |
May 30, 2006 | 27.19 | 27.40 | 26.90 | 26.96 | 1,770,346 | -0.31(-1.15%) |
May 26, 2006 | 27.10 | 27.39 | 27.05 | 27.27 | 2,223,495 | +0.00(+0.00%) |
May 25, 2006 | 27.17 | 27.28 | 26.97 | 27.27 | 2,333,925 | +0.32(+1.20%) |
May 24, 2006 | 27.06 | 27.16 | 26.62 | 26.95 | 4,253,280 | -0.42(-1.54%) |
May 23, 2006 | 27.24 | 27.49 | 27.14 | 27.37 | 2,918,325 | +0.00(+0.02%) |
May 22, 2006 | 27.51 | 27.65 | 27.12 | 27.37 | 3,169,191 | -0.28(-1.03%) |
May 19, 2006 | 27.53 | 27.72 | 27.34 | 27.65 | 1,984,265 | -0.08(-0.30%) |
May 18, 2006 | 27.99 | 28.02 | 27.73 | 27.73 | 1,706,456 | -0.18(-0.63%) |
May 17, 2006 | 28.24 | 28.52 | 27.79 | 27.91 | 4,095,290 | -0.69(-2.42%) |
May 16, 2006 | 28.41 | 28.61 | 28.32 | 28.60 | 3,909,539 | +0.64(+2.28%) |
May 15, 2006 | 27.86 | 28.17 | 27.79 | 27.96 | 1,992,634 | +0.04(+0.14%) |
May 12, 2006 | 28.19 | 28.38 | 27.88 | 27.92 | 2,467,829 | +0.00(+0.02%) |
May 11, 2006 | 28.00 | 28.14 | 27.90 | 27.92 | 2,296,571 | -0.09(-0.31%) |
May 10, 2006 | 28.22 | 28.27 | 27.96 | 28.01 | 2,868,519 | -0.35(-1.23%) |
May 09, 2006 | 28.41 | 28.53 | 28.31 | 28.36 | 2,358,420 | +0.38(+1.37%) |
May 08, 2006 | 27.85 | 28.06 | 27.85 | 27.97 | 1,823,417 | -0.14(-0.51%) |
May 05, 2006 | 28.13 | 28.17 | 27.94 | 28.12 | 1,819,947 | +0.20(+0.72%) |
May 04, 2006 | 27.84 | 27.96 | 27.80 | 27.91 | 2,592,751 | +0.04(+0.14%) |
May 03, 2006 | 27.75 | 27.99 | 27.74 | 27.88 | 2,363,319 | -0.07(-0.25%) |
May 02, 2006 | 27.85 | 28.03 | 27.85 | 27.94 | 2,466,808 | +0.22(+0.78%) |
May 01, 2006 | 27.70 | 27.94 | 27.69 | 27.73 | 2,969,560 | -0.14(-0.49%) |
Apr 28, 2006 | 27.63 | 27.97 | 27.63 | 27.87 | 7,421,859 | +0.70(+2.58%) |
Apr 27, 2006 | 27.04 | 27.33 | 26.89 | 27.17 | 7,705,792 | +1.17(+4.48%) |
Apr 26, 2006 | 26.11 | 26.24 | 25.85 | 26.00 | 2,323,923 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.17 | 25.94 | 25.95 | 1,812,395 | +0.03(+0.13%) |
Apr 24, 2006 | 25.82 | 25.93 | 25.72 | 25.92 | 1,845,054 | -0.05(-0.21%) |
Apr 21, 2006 | 26.27 | 26.17 | 25.94 | 25.97 | 1,755,649 | -0.06(-0.24%) |
Apr 20, 2006 | 25.95 | 26.18 | 25.94 | 26.03 | 2,012,230 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,978,754 | +0.21(+0.81%) |
Apr 18, 2006 | 25.83 | 25.89 | 25.68 | 25.88 | 2,652,151 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,616 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.62 | 1,666,856 | +0.13(+0.50%) |
Apr 12, 2006 | 25.70 | 25.71 | 25.39 | 25.49 | 1,965,486 | +0.09(+0.35%) |
Apr 11, 2006 | 25.76 | 25.80 | 25.35 | 25.40 | 1,645,831 | -0.15(-0.58%) |
Apr 10, 2006 | 25.72 | 25.80 | 25.47 | 25.55 | 2,400,469 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,003 | -0.19(-0.75%) |
Apr 06, 2006 | 25.48 | 25.52 | 25.31 | 25.41 | 2,959,149 | -0.24(-0.92%) |
Apr 05, 2006 | 25.63 | 25.79 | 25.59 | 25.65 | 2,064,893 | -0.12(-0.48%) |
Apr 04, 2006 | 25.86 | 25.90 | 25.67 | 25.77 | 2,726,859 | -0.12(-0.45%) |