Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.67 | 40.67 | 40.08 | 40.17 | 631,552 | -0.94(-2.30%) |
Apr 27, 2007 | 41.16 | 41.29 | 40.87 | 41.11 | 451,465 | -0.05(-0.11%) |
Apr 26, 2007 | 41.32 | 41.44 | 41.10 | 41.16 | 487,830 | +0.03(+0.07%) |
Apr 25, 2007 | 40.77 | 41.44 | 40.77 | 41.13 | 499,553 | +0.28(+0.69%) |
Apr 24, 2007 | 40.96 | 41.11 | 40.52 | 40.85 | 386,443 | +0.12(+0.28%) |
Apr 23, 2007 | 41.18 | 41.18 | 40.65 | 40.74 | 471,547 | -0.44(-1.07%) |
Apr 20, 2007 | 41.09 | 41.64 | 40.66 | 41.18 | 1,049,909 | +1.14(+2.85%) |
Apr 19, 2007 | 39.88 | 40.25 | 39.64 | 40.04 | 1,617,199 | -1.56(-3.74%) |
Apr 18, 2007 | 41.42 | 41.82 | 41.40 | 41.59 | 843,444 | +0.18(+0.42%) |
Apr 17, 2007 | 41.64 | 41.87 | 41.00 | 41.42 | 1,799,501 | -1.25(-2.94%) |
Apr 16, 2007 | 42.61 | 42.80 | 42.27 | 42.67 | 749,439 | +0.41(+0.97%) |
Apr 13, 2007 | 42.18 | 42.51 | 41.96 | 42.26 | 980,436 | -1.28(-2.93%) |
Apr 12, 2007 | 43.04 | 43.66 | 42.72 | 43.54 | 593,125 | +0.35(+0.81%) |
Apr 11, 2007 | 43.39 | 43.48 | 42.98 | 43.19 | 1,609,818 | +1.40(+3.36%) |
Apr 10, 2007 | 42.29 | 42.62 | 41.63 | 41.78 | 1,479,339 | +0.96(+2.36%) |
Apr 09, 2007 | 40.66 | 41.03 | 40.66 | 40.82 | 460,909 | +0.25(+0.62%) |
Apr 05, 2007 | 40.49 | 40.78 | 40.34 | 40.57 | 292,437 | +0.14(+0.35%) |
Apr 04, 2007 | 40.46 | 40.61 | 40.30 | 40.42 | 504,764 | +0.51(+1.27%) |
Apr 03, 2007 | 39.55 | 40.07 | 39.39 | 39.92 | 520,829 | +0.41(+1.03%) |
Apr 02, 2007 | 39.27 | 39.70 | 39.18 | 39.51 | 444,626 | +0.60(+1.54%) |
Mar 30, 2007 | 39.06 | 39.27 | 38.70 | 38.91 | 661,946 | -0.80(-2.02%) |
Mar 29, 2007 | 39.83 | 39.83 | 38.96 | 39.71 | 1,035,798 | +1.37(+3.57%) |
Mar 28, 2007 | 38.88 | 38.89 | 38.18 | 38.35 | 670,196 | -0.44(-1.14%) |
Mar 27, 2007 | 39.43 | 39.43 | 38.69 | 38.79 | 682,788 | -0.02(-0.05%) |
Mar 26, 2007 | 38.84 | 39.02 | 38.14 | 38.81 | 1,127,632 | +0.49(+1.27%) |
Mar 23, 2007 | 37.77 | 38.91 | 37.77 | 38.32 | 1,678,639 | +1.09(+2.92%) |
Mar 22, 2007 | 37.10 | 37.42 | 36.95 | 37.23 | 1,316,729 | +0.60(+1.63%) |
Mar 21, 2007 | 35.74 | 36.69 | 35.74 | 36.63 | 1,162,369 | +1.17(+3.29%) |
Mar 20, 2007 | 35.10 | 35.55 | 35.03 | 35.47 | 746,399 | +0.44(+1.25%) |
Mar 19, 2007 | 34.69 | 35.21 | 34.55 | 35.03 | 1,109,396 | +0.31(+0.90%) |
Mar 16, 2007 | 34.87 | 35.06 | 34.61 | 34.72 | 783,090 | -0.57(-1.62%) |
Mar 15, 2007 | 35.03 | 35.53 | 34.90 | 35.29 | 719,044 | -0.10(-0.27%) |
Mar 14, 2007 | 35.07 | 35.38 | 34.43 | 35.38 | 875,576 | +0.32(+0.92%) |
Mar 13, 2007 | 36.33 | 36.09 | 35.06 | 35.06 | 871,885 | -1.27(-3.49%) |
Mar 12, 2007 | 36.20 | 36.56 | 36.11 | 36.33 | 519,744 | +0.19(+0.54%) |
Mar 09, 2007 | 36.25 | 36.42 | 35.96 | 36.13 | 903,365 | +0.46(+1.29%) |
Mar 08, 2007 | 35.61 | 35.93 | 35.41 | 35.67 | 939,187 | +1.04(+2.99%) |
Mar 07, 2007 | 34.55 | 35.12 | 34.48 | 34.64 | 701,459 | -0.13(-0.37%) |
Mar 06, 2007 | 34.55 | 35.04 | 34.24 | 34.77 | 1,187,553 | +1.18(+3.51%) |
Mar 05, 2007 | 33.76 | 33.93 | 33.14 | 33.59 | 1,943,288 | -1.44(-4.12%) |
Mar 02, 2007 | 35.44 | 35.56 | 34.87 | 35.03 | 1,186,901 | -0.58(-1.62%) |
Mar 01, 2007 | 35.70 | 35.79 | 34.73 | 35.61 | 2,126,091 | -1.08(-2.95%) |
Feb 28, 2007 | 36.85 | 36.98 | 36.14 | 36.69 | 970,667 | +0.18(+0.50%) |
Feb 27, 2007 | 37.31 | 37.77 | 36.23 | 36.50 | 2,341,020 | -2.95(-7.47%) |
Feb 26, 2007 | 39.87 | 39.94 | 39.38 | 39.45 | 496,622 | +0.14(+0.36%) |
Feb 23, 2007 | 39.84 | 39.90 | 39.24 | 39.31 | 476,323 | -0.43(-1.08%) |
Feb 22, 2007 | 39.88 | 40.01 | 39.55 | 39.74 | 801,326 | +0.70(+1.79%) |
Feb 21, 2007 | 38.74 | 39.15 | 38.45 | 39.04 | 758,557 | +1.05(+2.78%) |
Feb 20, 2007 | 38.21 | 38.21 | 37.77 | 37.98 | 299,819 | -0.23(-0.59%) |
Feb 16, 2007 | 38.11 | 38.21 | 37.90 | 38.21 | 229,912 | +0.10(+0.27%) |
Feb 15, 2007 | 38.05 | 38.18 | 37.98 | 38.11 | 447,883 | +0.11(+0.28%) |
Feb 14, 2007 | 37.67 | 38.14 | 37.67 | 38.00 | 545,633 | -0.13(-0.35%) |
Feb 13, 2007 | 37.72 | 38.14 | 37.72 | 38.13 | 543,951 | +0.26(+0.68%) |
Feb 12, 2007 | 38.05 | 38.23 | 37.83 | 37.88 | 583,789 | -0.12(-0.30%) |
Feb 09, 2007 | 38.73 | 38.82 | 37.83 | 37.99 | 531,685 | -0.57(-1.48%) |
Feb 08, 2007 | 38.67 | 38.67 | 38.01 | 38.56 | 482,619 | +0.55(+1.44%) |
Feb 07, 2007 | 38.21 | 38.39 | 37.90 | 38.01 | 460,475 | +0.01(+0.04%) |
Feb 06, 2007 | 37.89 | 38.13 | 37.66 | 38.00 | 652,828 | -0.01(-0.02%) |
Feb 05, 2007 | 38.18 | 38.27 | 37.89 | 38.01 | 399,252 | -0.06(-0.16%) |
Feb 02, 2007 | 38.05 | 38.10 | 37.77 | 38.07 | 813,701 | -0.34(-0.88%) |
Feb 01, 2007 | 38.21 | 38.69 | 38.14 | 38.41 | 691,689 | -0.12(-0.32%) |
Jan 31, 2007 | 38.44 | 38.72 | 38.21 | 38.53 | 1,281,558 | -0.97(-2.46%) |
Jan 30, 2007 | 38.92 | 39.60 | 38.81 | 39.50 | 808,274 | +1.34(+3.51%) |
Jan 29, 2007 | 38.68 | 38.68 | 37.99 | 38.16 | 516,922 | -0.52(-1.33%) |
Jan 26, 2007 | 38.78 | 38.99 | 38.09 | 38.68 | 856,905 | +0.06(+0.14%) |
Jan 25, 2007 | 39.47 | 39.54 | 38.55 | 38.62 | 1,208,394 | -1.77(-4.39%) |
Jan 24, 2007 | 40.06 | 40.40 | 39.63 | 40.40 | 717,959 | +0.18(+0.46%) |
Jan 23, 2007 | 39.70 | 40.43 | 39.66 | 40.21 | 728,163 | +0.74(+1.87%) |
Jan 22, 2007 | 40.06 | 40.07 | 39.27 | 39.47 | 1,168,013 | +0.37(+0.94%) |
Jan 19, 2007 | 38.13 | 39.18 | 38.13 | 39.11 | 1,212,302 | +1.83(+4.92%) |
Jan 18, 2007 | 38.06 | 38.09 | 37.09 | 37.27 | 910,963 | -0.42(-1.12%) |
Jan 17, 2007 | 37.31 | 37.94 | 37.19 | 37.70 | 1,225,763 | -0.71(-1.85%) |
Jan 16, 2007 | 38.56 | 38.69 | 38.09 | 38.41 | 930,503 | -0.42(-1.09%) |
Jan 12, 2007 | 38.32 | 39.00 | 38.00 | 38.83 | 1,667,133 | +0.06(+0.17%) |
Jan 11, 2007 | 38.87 | 39.87 | 38.07 | 38.77 | 1,531,009 | -0.39(-1.00%) |
Jan 10, 2007 | 40.06 | 40.07 | 38.78 | 39.16 | 3,206,393 | -2.14(-5.19%) |
Jan 09, 2007 | 41.80 | 42.24 | 41.27 | 41.30 | 2,625,860 | -1.18(-2.79%) |
Jan 08, 2007 | 42.16 | 42.51 | 41.45 | 42.48 | 960,463 | +0.59(+1.41%) |
Jan 05, 2007 | 42.83 | 42.88 | 41.47 | 41.89 | 1,994,958 | -0.58(-1.38%) |
Jan 04, 2007 | 42.26 | 42.80 | 41.69 | 42.48 | 1,691,231 | +0.65(+1.56%) |
Jan 03, 2007 | 43.31 | 43.99 | 41.69 | 41.82 | 1,637,607 | -0.85(-1.99%) |
Dec 29, 2006 | 42.51 | 42.82 | 42.38 | 42.67 | 434,857 | +0.44(+1.05%) |
Dec 28, 2006 | 42.26 | 42.72 | 42.10 | 42.23 | 748,353 | +0.40(+0.95%) |
Dec 27, 2006 | 41.76 | 41.85 | 40.83 | 41.83 | 845,181 | +0.02(+0.04%) |
Dec 26, 2006 | 40.23 | 41.92 | 40.11 | 41.81 | 757,906 | +2.13(+5.36%) |
Dec 22, 2006 | 39.80 | 39.81 | 39.50 | 39.69 | 369,943 | -0.22(-0.54%) |
Dec 21, 2006 | 40.34 | 40.34 | 39.34 | 39.90 | 288,964 | -0.43(-1.07%) |
Dec 20, 2006 | 40.53 | 40.62 | 40.23 | 40.34 | 417,923 | +0.07(+0.17%) |
Dec 19, 2006 | 39.47 | 40.27 | 39.34 | 40.27 | 508,455 | +0.79(+2.01%) |
Dec 18, 2006 | 39.76 | 40.27 | 39.24 | 39.47 | 691,255 | +0.06(+0.16%) |
Dec 15, 2006 | 39.24 | 39.47 | 39.15 | 39.41 | 339,331 | +0.48(+1.23%) |
Dec 14, 2006 | 38.55 | 38.97 | 38.52 | 38.93 | 344,542 | +0.43(+1.11%) |
Dec 13, 2006 | 38.30 | 38.58 | 38.24 | 38.50 | 563,165 | +0.85(+2.25%) |
Dec 12, 2006 | 37.77 | 37.95 | 37.54 | 37.65 | 294,825 | -0.12(-0.31%) |
Dec 11, 2006 | 37.53 | 37.97 | 37.33 | 37.77 | 552,961 | +0.65(+1.76%) |
Dec 08, 2006 | 37.49 | 37.56 | 37.08 | 37.12 | 1,131,974 | -0.90(-2.36%) |
Dec 07, 2006 | 38.18 | 38.44 | 38.01 | 38.01 | 517,356 | -0.28(-0.73%) |
Dec 06, 2006 | 38.59 | 38.71 | 38.29 | 38.30 | 562,730 | -0.53(-1.38%) |
Dec 05, 2006 | 38.48 | 39.02 | 38.41 | 38.83 | 979,351 | +1.65(+4.44%) |
Dec 04, 2006 | 37.06 | 37.18 | 36.73 | 37.18 | 604,631 | -0.13(-0.35%) |
Dec 01, 2006 | 36.84 | 37.45 | 36.60 | 37.31 | 773,320 | +0.53(+1.44%) |
Nov 30, 2006 | 36.60 | 36.78 | 36.18 | 36.78 | 849,740 | +0.76(+2.12%) |
Nov 29, 2006 | 35.14 | 36.02 | 35.14 | 36.02 | 991,726 | +1.58(+4.60%) |
Nov 28, 2006 | 34.55 | 34.55 | 32.24 | 34.43 | 1,448,945 | -1.29(-3.60%) |
Nov 27, 2006 | 36.20 | 36.36 | 35.61 | 35.72 | 786,998 | -0.83(-2.28%) |
Nov 24, 2006 | 36.83 | 36.83 | 36.48 | 36.55 | 494,560 | -0.71(-1.90%) |
Nov 22, 2006 | 37.22 | 37.36 | 36.89 | 37.26 | 885,345 | +1.43(+3.99%) |
Nov 21, 2006 | 35.49 | 35.88 | 35.40 | 35.83 | 687,347 | +0.91(+2.60%) |
Nov 20, 2006 | 34.87 | 35.06 | 34.78 | 34.92 | 908,358 | +0.68(+1.99%) |
Nov 17, 2006 | 34.09 | 34.28 | 33.98 | 34.24 | 981,522 | +1.02(+3.06%) |
Nov 16, 2006 | 33.72 | 33.92 | 33.14 | 33.22 | 469,376 | -0.71(-2.09%) |
Nov 15, 2006 | 33.85 | 34.08 | 33.79 | 33.93 | 337,160 | +0.01(+0.03%) |
Nov 14, 2006 | 33.85 | 33.97 | 33.75 | 33.92 | 656,736 | -0.04(-0.11%) |
Nov 13, 2006 | 33.72 | 34.04 | 33.63 | 33.96 | 453,093 | +0.24(+0.72%) |
Nov 10, 2006 | 33.85 | 34.03 | 33.62 | 33.72 | 584,006 | -0.46(-1.35%) |
Nov 09, 2006 | 34.09 | 34.40 | 33.95 | 34.18 | 516,922 | +0.47(+1.38%) |
Nov 08, 2006 | 33.21 | 33.80 | 33.19 | 33.71 | 421,179 | +0.43(+1.30%) |
Nov 07, 2006 | 33.29 | 33.44 | 33.17 | 33.28 | 474,587 | -0.35(-1.03%) |
Nov 06, 2006 | 33.16 | 33.62 | 33.09 | 33.62 | 1,340,610 | +1.54(+4.81%) |
Nov 03, 2006 | 32.13 | 32.33 | 32.01 | 32.08 | 813,267 | +0.13(+0.42%) |
Nov 02, 2006 | 31.67 | 32.09 | 31.67 | 31.95 | 569,678 | +0.14(+0.45%) |
Nov 01, 2006 | 31.92 | 32.00 | 31.68 | 31.81 | 666,288 | -0.15(-0.46%) |
Oct 31, 2006 | 31.87 | 32.06 | 31.60 | 31.95 | 1,473,911 | +1.25(+4.07%) |
Oct 30, 2006 | 30.61 | 30.81 | 30.44 | 30.70 | 907,707 | +0.10(+0.32%) |
Oct 27, 2006 | 30.40 | 30.84 | 30.31 | 30.61 | 981,956 | -0.70(-2.25%) |
Oct 26, 2006 | 31.46 | 31.59 | 30.96 | 31.31 | 450,922 | -0.35(-1.09%) |
Oct 25, 2006 | 31.50 | 31.88 | 31.43 | 31.66 | 575,756 | +0.17(+0.53%) |
Oct 24, 2006 | 31.16 | 31.52 | 31.00 | 31.49 | 799,155 | +0.90(+2.94%) |
Oct 23, 2006 | 30.40 | 30.66 | 30.22 | 30.59 | 624,822 | +0.14(+0.45%) |
Oct 20, 2006 | 30.54 | 30.61 | 30.35 | 30.46 | 867,977 | +0.38(+1.26%) |
Oct 19, 2006 | 30.01 | 30.19 | 29.95 | 30.08 | 621,348 | +0.30(+1.02%) |
Oct 18, 2006 | 29.72 | 29.94 | 29.60 | 29.77 | 959,594 | +0.34(+1.16%) |
Oct 17, 2006 | 29.78 | 29.78 | 29.23 | 29.43 | 485,876 | -0.31(-1.04%) |
Oct 16, 2006 | 29.53 | 29.80 | 29.51 | 29.74 | 534,507 | +0.40(+1.35%) |
Oct 13, 2006 | 29.29 | 29.56 | 29.18 | 29.35 | 511,711 | -0.00(-0.02%) |
Oct 12, 2006 | 28.90 | 29.42 | 28.86 | 29.35 | 1,210,565 | +1.05(+3.73%) |
Oct 11, 2006 | 28.31 | 28.52 | 28.19 | 28.30 | 602,243 | +0.20(+0.72%) |
Oct 10, 2006 | 27.93 | 28.14 | 27.90 | 28.09 | 655,650 | +0.16(+0.58%) |
Oct 09, 2006 | 28.24 | 28.28 | 27.83 | 27.93 | 443,324 | -0.38(-1.35%) |
Oct 06, 2006 | 28.10 | 28.39 | 27.99 | 28.31 | 437,679 | +0.12(+0.44%) |
Oct 05, 2006 | 28.14 | 28.30 | 27.93 | 28.19 | 428,778 | +0.08(+0.28%) |
Oct 04, 2006 | 27.75 | 28.11 | 27.34 | 28.11 | 881,003 | +0.00(+0.00%) |
Oct 03, 2006 | 28.34 | 28.36 | 28.01 | 28.11 | 727,729 | -0.33(-1.17%) |
Oct 02, 2006 | 28.40 | 28.59 | 28.31 | 28.44 | 489,132 | -0.08(-0.27%) |
Sep 29, 2006 | 28.51 | 28.77 | 28.35 | 28.52 | 313,062 | +0.12(+0.41%) |
Sep 28, 2006 | 28.49 | 28.65 | 28.41 | 28.41 | 568,592 | -0.23(-0.79%) |
Sep 27, 2006 | 28.55 | 28.71 | 28.28 | 28.63 | 424,870 | +0.15(+0.53%) |
Sep 26, 2006 | 28.23 | 28.68 | 28.13 | 28.48 | 628,947 | -0.43(-1.48%) |
Sep 25, 2006 | 28.58 | 28.93 | 28.13 | 28.91 | 681,703 | -0.01(-0.05%) |
Sep 22, 2006 | 29.13 | 29.19 | 28.77 | 28.92 | 440,501 | -0.15(-0.52%) |
Sep 21, 2006 | 29.09 | 29.32 | 28.95 | 29.07 | 463,080 | +0.29(+1.01%) |
Sep 20, 2006 | 28.80 | 29.20 | 28.76 | 28.78 | 704,281 | -0.02(-0.06%) |
Sep 19, 2006 | 29.02 | 29.05 | 28.53 | 28.80 | 724,906 | +0.08(+0.29%) |
Sep 18, 2006 | 28.59 | 28.93 | 28.41 | 28.72 | 476,106 | +0.34(+1.18%) |
Sep 15, 2006 | 28.19 | 28.38 | 28.11 | 28.38 | 336,509 | +0.14(+0.49%) |
Sep 14, 2006 | 28.47 | 28.52 | 28.11 | 28.24 | 535,375 | -0.63(-2.17%) |
Sep 13, 2006 | 28.49 | 29.05 | 28.46 | 28.87 | 556,217 | +0.57(+2.02%) |
Sep 12, 2006 | 28.14 | 28.48 | 28.05 | 28.30 | 1,142,829 | +0.78(+2.85%) |
Sep 11, 2006 | 27.66 | 27.70 | 27.29 | 27.52 | 785,044 | -0.52(-1.84%) |
Sep 08, 2006 | 28.33 | 28.35 | 27.99 | 28.03 | 371,897 | -0.34(-1.19%) |
Sep 07, 2006 | 28.19 | 28.48 | 28.02 | 28.37 | 533,421 | +0.18(+0.64%) |
Sep 06, 2006 | 28.56 | 28.62 | 28.17 | 28.19 | 666,071 | -0.76(-2.61%) |
Sep 05, 2006 | 28.72 | 28.96 | 28.58 | 28.94 | 931,588 | +0.86(+3.05%) |
Sep 01, 2006 | 27.70 | 28.09 | 27.69 | 28.09 | 901,628 | +0.88(+3.22%) |
Aug 31, 2006 | 27.18 | 27.40 | 27.18 | 27.21 | 439,633 | +0.00(+0.00%) |
Aug 30, 2006 | 27.28 | 27.31 | 26.95 | 27.21 | 635,460 | +0.08(+0.29%) |
Aug 29, 2006 | 27.16 | 27.25 | 26.99 | 27.13 | 521,047 | +0.34(+1.25%) |
Aug 28, 2006 | 26.76 | 27.03 | 26.76 | 26.80 | 224,267 | +0.05(+0.19%) |
Aug 25, 2006 | 26.81 | 27.12 | 26.73 | 26.75 | 547,750 | -0.20(-0.73%) |
Aug 24, 2006 | 27.01 | 27.06 | 26.82 | 26.95 | 300,687 | -0.14(-0.51%) |
Aug 23, 2006 | 27.27 | 27.40 | 26.90 | 27.08 | 453,093 | -0.32(-1.18%) |
Aug 22, 2006 | 27.31 | 27.52 | 27.14 | 27.41 | 349,969 | +0.18(+0.68%) |
Aug 21, 2006 | 27.20 | 27.36 | 27.07 | 27.22 | 315,016 | -0.24(-0.87%) |
Aug 18, 2006 | 27.17 | 27.48 | 27.03 | 27.46 | 650,440 | +0.29(+1.07%) |
Aug 17, 2006 | 27.29 | 27.31 | 26.88 | 27.17 | 513,882 | -0.32(-1.16%) |
Aug 16, 2006 | 27.72 | 27.82 | 27.30 | 27.49 | 593,342 | -0.19(-0.68%) |
Aug 15, 2006 | 27.52 | 27.72 | 27.22 | 27.68 | 639,368 | +0.50(+1.83%) |
Aug 14, 2006 | 27.17 | 27.29 | 27.08 | 27.18 | 665,637 | +0.28(+1.03%) |
Aug 11, 2006 | 27.00 | 27.06 | 26.78 | 26.90 | 399,686 | +0.32(+1.21%) |
Aug 10, 2006 | 26.55 | 26.72 | 26.35 | 26.58 | 625,256 | +0.42(+1.60%) |
Aug 09, 2006 | 26.21 | 26.65 | 26.09 | 26.16 | 514,751 | +0.48(+1.88%) |
Aug 08, 2006 | 26.00 | 26.09 | 25.63 | 25.68 | 472,415 | -0.30(-1.15%) |
Aug 07, 2006 | 25.89 | 26.30 | 25.82 | 25.98 | 475,889 | +0.24(+0.93%) |
Aug 04, 2006 | 26.16 | 26.24 | 25.59 | 25.74 | 401,857 | -0.04(-0.16%) |
Aug 03, 2006 | 25.75 | 25.97 | 25.66 | 25.78 | 267,905 | -0.07(-0.29%) |
Aug 02, 2006 | 25.82 | 26.16 | 25.77 | 25.85 | 404,028 | +0.23(+0.90%) |
Aug 01, 2006 | 25.79 | 25.88 | 25.52 | 25.62 | 406,850 | -0.87(-3.29%) |
Jul 31, 2006 | 26.99 | 27.13 | 26.35 | 26.49 | 534,073 | +0.26(+1.00%) |
Jul 28, 2006 | 25.86 | 26.25 | 25.78 | 26.23 | 400,989 | +0.62(+2.41%) |
Jul 27, 2006 | 25.96 | 26.10 | 25.50 | 25.61 | 457,001 | -0.15(-0.59%) |
Jul 26, 2006 | 25.67 | 25.98 | 25.49 | 25.77 | 523,652 | -0.02(-0.07%) |
Jul 25, 2006 | 25.67 | 25.94 | 25.42 | 25.79 | 298,733 | -0.08(-0.30%) |
Jul 24, 2006 | 25.33 | 25.87 | 25.29 | 25.86 | 535,375 | +0.85(+3.41%) |
Jul 21, 2006 | 25.36 | 25.38 | 24.79 | 25.01 | 543,191 | +0.36(+1.48%) |
Jul 20, 2006 | 25.20 | 25.37 | 24.65 | 24.65 | 331,299 | -0.48(-1.92%) |
Jul 19, 2006 | 24.64 | 25.21 | 24.60 | 25.13 | 735,761 | +0.34(+1.37%) |
Jul 18, 2006 | 24.74 | 25.15 | 24.67 | 24.79 | 435,942 | +0.30(+1.22%) |
Jul 17, 2006 | 24.99 | 25.11 | 24.48 | 24.49 | 417,488 | -1.04(-4.06%) |
Jul 14, 2006 | 25.79 | 25.79 | 25.15 | 25.53 | 443,107 | +0.18(+0.73%) |
Jul 13, 2006 | 25.70 | 25.87 | 25.25 | 25.34 | 437,028 | -0.47(-1.84%) |
Jul 12, 2006 | 26.14 | 26.23 | 25.82 | 25.82 | 262,911 | -0.55(-2.10%) |
Jul 11, 2006 | 26.17 | 26.40 | 25.91 | 26.37 | 238,813 | +0.25(+0.95%) |
Jul 10, 2006 | 25.94 | 26.26 | 25.94 | 26.12 | 228,609 | +0.29(+1.12%) |
Jul 07, 2006 | 26.38 | 26.55 | 25.80 | 25.83 | 299,819 | -0.57(-2.15%) |
Jul 06, 2006 | 26.16 | 26.58 | 26.13 | 26.40 | 347,798 | +0.44(+1.70%) |
Jul 05, 2006 | 26.05 | 26.30 | 25.66 | 25.96 | 589,000 | -0.59(-2.24%) |
Jul 03, 2006 | 26.20 | 26.59 | 26.14 | 26.55 | 307,634 | +0.18(+0.70%) |
Jun 30, 2006 | 26.45 | 26.57 | 26.24 | 26.37 | 509,540 | +0.08(+0.32%) |
Jun 29, 2006 | 25.54 | 26.28 | 25.49 | 26.28 | 542,540 | +0.91(+3.58%) |
Jun 28, 2006 | 25.05 | 25.38 | 25.02 | 25.38 | 474,369 | +0.77(+3.15%) |
Jun 27, 2006 | 24.86 | 25.01 | 24.59 | 24.60 | 564,250 | -0.23(-0.91%) |
Jun 26, 2006 | 24.76 | 24.91 | 24.57 | 24.83 | 774,623 | -0.04(-0.17%) |
Jun 23, 2006 | 24.57 | 24.92 | 24.55 | 24.87 | 559,257 | +0.47(+1.94%) |
Jun 22, 2006 | 24.61 | 24.67 | 24.20 | 24.39 | 504,764 | -0.29(-1.19%) |
Jun 21, 2006 | 24.19 | 24.90 | 24.19 | 24.69 | 604,414 | +0.94(+3.98%) |
Jun 20, 2006 | 23.62 | 24.02 | 23.50 | 23.74 | 556,434 | +0.11(+0.47%) |
Jun 19, 2006 | 24.34 | 24.35 | 23.53 | 23.63 | 634,808 | -0.80(-3.28%) |
Jun 16, 2006 | 24.73 | 24.85 | 23.89 | 24.44 | 898,154 | +0.21(+0.86%) |
Jun 15, 2006 | 23.45 | 24.23 | 23.45 | 24.23 | 1,084,863 | +1.32(+5.75%) |
Jun 14, 2006 | 22.25 | 23.01 | 22.25 | 22.91 | 1,013,870 | +1.08(+4.94%) |
Jun 13, 2006 | 22.11 | 22.41 | 21.72 | 21.83 | 929,851 | -0.65(-2.89%) |
Jun 12, 2006 | 23.03 | 23.20 | 22.45 | 22.48 | 940,489 | -0.66(-2.87%) |
Jun 09, 2006 | 23.49 | 23.75 | 23.14 | 23.15 | 781,136 | -1.11(-4.59%) |
Jun 08, 2006 | 23.95 | 24.31 | 23.12 | 24.26 | 991,509 | -0.41(-1.64%) |
Jun 07, 2006 | 25.33 | 25.37 | 24.58 | 24.67 | 1,135,231 | -1.16(-4.49%) |
Jun 06, 2006 | 25.83 | 25.83 | 25.83 | 25.83 | 651 | +0.00(+0.00%) |
Jun 05, 2006 | 26.58 | 26.60 | 25.77 | 25.83 | 649,571 | -0.23(-0.88%) |
Jun 02, 2006 | 25.96 | 26.20 | 25.84 | 26.06 | 1,351,248 | -0.70(-2.63%) |
Jun 01, 2006 | 26.28 | 26.77 | 26.13 | 26.76 | 1,010,397 | -1.06(-3.81%) |
May 31, 2006 | 27.18 | 27.82 | 27.08 | 27.82 | 478,277 | +0.90(+3.34%) |
May 30, 2006 | 27.61 | 27.61 | 26.85 | 26.92 | 548,184 | -0.73(-2.65%) |
May 26, 2006 | 27.27 | 27.69 | 27.18 | 27.66 | 1,008,660 | -0.05(-0.18%) |
May 25, 2006 | 26.89 | 27.82 | 27.13 | 27.71 | 968,713 | +0.36(+1.31%) |
May 24, 2006 | 27.87 | 28.04 | 26.65 | 27.35 | 1,274,828 | -1.53(-5.30%) |
May 23, 2006 | 28.21 | 29.33 | 28.21 | 28.88 | 1,062,501 | +2.32(+8.74%) |
May 22, 2006 | 26.88 | 26.95 | 26.30 | 26.55 | 1,033,192 | -2.07(-7.24%) |
May 19, 2006 | 28.32 | 28.73 | 27.68 | 28.63 | 613,315 | +0.66(+2.37%) |
May 18, 2006 | 28.60 | 28.71 | 27.96 | 27.96 | 604,848 | -0.55(-1.94%) |
May 17, 2006 | 29.48 | 29.62 | 28.38 | 28.52 | 551,441 | -0.92(-3.11%) |
May 16, 2006 | 29.18 | 29.70 | 29.11 | 29.43 | 487,178 | -0.28(-0.93%) |
May 15, 2006 | 29.80 | 30.86 | 28.60 | 29.71 | 1,208,612 | -1.39(-4.47%) |
May 12, 2006 | 31.33 | 31.78 | 31.09 | 31.10 | 586,829 | +0.64(+2.12%) |
May 11, 2006 | 31.05 | 31.10 | 30.42 | 30.46 | 540,369 | -0.78(-2.51%) |
May 10, 2006 | 31.23 | 31.28 | 30.86 | 31.24 | 441,804 | -0.36(-1.14%) |
May 09, 2006 | 31.39 | 31.82 | 31.34 | 31.60 | 468,508 | +0.23(+0.73%) |
May 08, 2006 | 32.24 | 32.24 | 31.23 | 31.37 | 979,351 | -0.05(-0.15%) |
May 05, 2006 | 31.09 | 31.41 | 31.07 | 31.41 | 251,839 | +0.41(+1.34%) |
May 04, 2006 | 30.54 | 31.09 | 30.54 | 31.00 | 447,232 | +0.51(+1.66%) |
May 03, 2006 | 30.86 | 30.98 | 30.30 | 30.49 | 478,494 | -0.08(-0.27%) |
May 02, 2006 | 30.12 | 30.58 | 30.06 | 30.58 | 424,870 | +1.00(+3.40%) |