Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.04 | 29.13 | 28.87 | 28.89 | 3,946,614 | -0.30(-1.04%) |
Apr 27, 2007 | 29.43 | 29.43 | 29.11 | 29.20 | 2,351,142 | -0.24(-0.80%) |
Apr 26, 2007 | 29.59 | 29.82 | 29.35 | 29.43 | 2,478,931 | -0.23(-0.78%) |
Apr 25, 2007 | 29.56 | 29.75 | 29.32 | 29.66 | 3,046,486 | +0.26(+0.90%) |
Apr 24, 2007 | 29.38 | 29.46 | 29.25 | 29.40 | 3,482,849 | +0.10(+0.35%) |
Apr 23, 2007 | 29.30 | 29.39 | 29.21 | 29.30 | 2,779,928 | -0.01(-0.04%) |
Apr 20, 2007 | 29.28 | 29.39 | 29.15 | 29.31 | 4,146,856 | +0.05(+0.17%) |
Apr 19, 2007 | 29.15 | 29.61 | 29.15 | 29.26 | 2,996,711 | -0.36(-1.22%) |
Apr 18, 2007 | 29.39 | 29.66 | 29.34 | 29.62 | 1,948,799 | +0.11(+0.38%) |
Apr 17, 2007 | 29.26 | 29.59 | 29.22 | 29.51 | 2,527,643 | +0.23(+0.79%) |
Apr 16, 2007 | 29.26 | 29.31 | 29.14 | 29.28 | 1,732,465 | +0.08(+0.29%) |
Apr 13, 2007 | 29.30 | 29.30 | 29.01 | 29.19 | 1,408,149 | +0.02(+0.08%) |
Apr 12, 2007 | 29.20 | 29.34 | 29.02 | 29.17 | 2,206,520 | -0.03(-0.10%) |
Apr 11, 2007 | 29.39 | 29.44 | 29.12 | 29.20 | 2,560,967 | -0.26(-0.88%) |
Apr 10, 2007 | 29.44 | 29.48 | 29.28 | 29.46 | 2,602,690 | +0.07(+0.23%) |
Apr 09, 2007 | 29.28 | 29.45 | 29.24 | 29.39 | 1,540,146 | +0.05(+0.17%) |
Apr 05, 2007 | 29.13 | 29.41 | 29.08 | 29.34 | 1,667,708 | +0.12(+0.41%) |
Apr 04, 2007 | 29.21 | 29.43 | 29.17 | 29.22 | 2,298,599 | -0.09(-0.31%) |
Apr 03, 2007 | 29.26 | 29.34 | 29.03 | 29.31 | 2,730,150 | +0.16(+0.54%) |
Apr 02, 2007 | 28.71 | 29.17 | 28.66 | 29.15 | 2,859,233 | +0.37(+1.29%) |
Mar 30, 2007 | 28.85 | 28.97 | 28.41 | 28.78 | 2,702,951 | -0.11(-0.37%) |
Mar 29, 2007 | 28.81 | 28.92 | 28.54 | 28.89 | 2,163,779 | +0.19(+0.65%) |
Mar 28, 2007 | 28.67 | 28.94 | 28.62 | 28.70 | 2,593,287 | -0.02(-0.08%) |
Mar 27, 2007 | 28.78 | 28.83 | 28.54 | 28.72 | 2,509,191 | +0.02(+0.06%) |
Mar 26, 2007 | 28.42 | 28.73 | 28.26 | 28.71 | 3,161,195 | +0.29(+1.01%) |
Mar 23, 2007 | 28.21 | 28.44 | 28.13 | 28.42 | 1,341,440 | +0.11(+0.38%) |
Mar 22, 2007 | 28.25 | 28.36 | 28.11 | 28.31 | 2,285,172 | +0.02(+0.08%) |
Mar 21, 2007 | 28.02 | 28.35 | 27.86 | 28.29 | 2,210,423 | +0.25(+0.88%) |
Mar 20, 2007 | 27.68 | 28.07 | 27.55 | 28.04 | 2,004,266 | +0.39(+1.43%) |
Mar 19, 2007 | 27.59 | 27.77 | 27.40 | 27.65 | 1,884,155 | +0.25(+0.91%) |
Mar 16, 2007 | 27.56 | 27.59 | 27.29 | 27.40 | 2,934,457 | -0.10(-0.37%) |
Mar 15, 2007 | 27.33 | 27.59 | 27.17 | 27.50 | 2,784,896 | +0.17(+0.64%) |
Mar 14, 2007 | 27.16 | 27.43 | 26.95 | 27.33 | 3,115,421 | +0.25(+0.92%) |
Mar 13, 2007 | 27.33 | 27.44 | 27.02 | 27.08 | 2,460,225 | -0.25(-0.93%) |
Mar 12, 2007 | 27.18 | 27.41 | 27.11 | 27.33 | 3,048,890 | +0.05(+0.19%) |
Mar 09, 2007 | 27.34 | 27.39 | 27.15 | 27.28 | 1,534,824 | -0.02(-0.08%) |
Mar 08, 2007 | 27.13 | 27.32 | 27.04 | 27.30 | 2,475,660 | +0.25(+0.94%) |
Mar 07, 2007 | 27.13 | 27.25 | 26.98 | 27.05 | 2,653,076 | -0.10(-0.37%) |
Mar 06, 2007 | 26.90 | 27.22 | 26.75 | 27.15 | 2,228,697 | +0.34(+1.28%) |
Mar 05, 2007 | 27.02 | 27.06 | 26.76 | 26.81 | 2,927,894 | -0.29(-1.08%) |
Mar 02, 2007 | 27.39 | 27.41 | 27.09 | 27.10 | 2,278,551 | -0.34(-1.23%) |
Mar 01, 2007 | 27.14 | 27.54 | 27.06 | 27.44 | 2,392,564 | +0.06(+0.21%) |
Feb 28, 2007 | 27.43 | 27.58 | 27.24 | 27.38 | 3,340,030 | -0.02(-0.08%) |
Feb 27, 2007 | 27.87 | 27.92 | 27.06 | 27.40 | 3,201,823 | -0.63(-2.25%) |
Feb 26, 2007 | 28.01 | 28.21 | 27.81 | 28.04 | 3,111,192 | +0.23(+0.83%) |
Feb 23, 2007 | 28.01 | 28.12 | 27.76 | 27.80 | 4,599,505 | -0.12(-0.42%) |
Feb 22, 2007 | 27.68 | 27.94 | 27.62 | 27.92 | 3,504,494 | +0.45(+1.62%) |
Feb 21, 2007 | 27.48 | 27.59 | 27.41 | 27.48 | 2,036,733 | -0.14(-0.51%) |
Feb 20, 2007 | 27.43 | 27.65 | 27.42 | 27.62 | 1,926,913 | +0.16(+0.57%) |
Feb 16, 2007 | 27.34 | 27.52 | 27.21 | 27.46 | 1,805,560 | +0.08(+0.29%) |
Feb 15, 2007 | 27.51 | 27.51 | 27.34 | 27.38 | 1,981,024 | -0.13(-0.47%) |
Feb 14, 2007 | 27.43 | 27.60 | 27.42 | 27.51 | 1,718,234 | +0.05(+0.18%) |
Feb 13, 2007 | 27.33 | 27.46 | 27.22 | 27.46 | 2,168,920 | +0.17(+0.62%) |
Feb 12, 2007 | 27.31 | 27.35 | 27.17 | 27.29 | 1,890,471 | -0.34(-1.24%) |
Feb 09, 2007 | 27.57 | 27.76 | 27.46 | 27.64 | 2,485,950 | +0.06(+0.20%) |
Feb 08, 2007 | 27.55 | 27.71 | 27.53 | 27.58 | 1,214,766 | +0.01(+0.02%) |
Feb 07, 2007 | 27.48 | 27.64 | 27.38 | 27.57 | 1,622,112 | +0.10(+0.37%) |
Feb 06, 2007 | 27.41 | 27.56 | 27.38 | 27.47 | 2,362,469 | +0.06(+0.21%) |
Feb 05, 2007 | 27.33 | 27.48 | 27.22 | 27.42 | 1,832,527 | +0.10(+0.37%) |
Feb 02, 2007 | 27.34 | 27.35 | 27.23 | 27.31 | 1,316,247 | +0.03(+0.12%) |
Feb 01, 2007 | 27.29 | 27.39 | 27.18 | 27.28 | 2,301,260 | +0.07(+0.25%) |
Jan 31, 2007 | 27.01 | 27.27 | 26.87 | 27.21 | 2,338,163 | +0.20(+0.73%) |
Jan 30, 2007 | 27.08 | 27.08 | 26.81 | 27.02 | 2,276,067 | -0.01(-0.02%) |
Jan 29, 2007 | 27.06 | 27.09 | 26.90 | 27.02 | 1,835,189 | -0.09(-0.33%) |
Jan 26, 2007 | 27.07 | 27.15 | 26.87 | 27.11 | 1,748,965 | +0.04(+0.15%) |
Jan 25, 2007 | 27.41 | 27.43 | 27.06 | 27.07 | 1,834,124 | -0.28(-1.03%) |
Jan 24, 2007 | 27.25 | 27.44 | 27.21 | 27.35 | 1,601,355 | +0.11(+0.41%) |
Jan 23, 2007 | 27.18 | 27.36 | 27.12 | 27.24 | 2,347,920 | +0.05(+0.17%) |
Jan 22, 2007 | 27.00 | 27.30 | 26.97 | 27.20 | 3,525,252 | +0.29(+1.07%) |
Jan 19, 2007 | 26.96 | 27.05 | 26.85 | 26.91 | 3,112,760 | +0.06(+0.23%) |
Jan 18, 2007 | 26.53 | 26.91 | 26.53 | 26.85 | 1,847,785 | +0.02(+0.06%) |
Jan 17, 2007 | 26.87 | 26.87 | 26.66 | 26.83 | 2,146,554 | +0.04(+0.15%) |
Jan 16, 2007 | 26.79 | 27.03 | 26.71 | 26.79 | 1,635,064 | +0.10(+0.36%) |
Jan 12, 2007 | 26.81 | 26.89 | 26.60 | 26.69 | 2,025,024 | -0.22(-0.82%) |
Jan 11, 2007 | 26.94 | 27.16 | 26.80 | 26.91 | 1,698,579 | -0.03(-0.13%) |
Jan 10, 2007 | 26.82 | 27.08 | 26.80 | 26.95 | 2,538,642 | +0.06(+0.23%) |
Jan 09, 2007 | 26.89 | 26.98 | 26.68 | 26.89 | 3,419,157 | +0.08(+0.29%) |
Jan 08, 2007 | 26.86 | 26.92 | 26.68 | 26.81 | 2,268,793 | -0.04(-0.15%) |
Jan 05, 2007 | 27.22 | 27.23 | 26.67 | 26.85 | 2,070,797 | -0.38(-1.41%) |
Jan 04, 2007 | 27.21 | 27.38 | 27.08 | 27.23 | 2,660,882 | -0.05(-0.17%) |
Jan 03, 2007 | 27.12 | 27.45 | 27.12 | 27.27 | 2,563,126 | +0.18(+0.67%) |
Dec 29, 2006 | 27.12 | 27.23 | 27.00 | 27.09 | 1,740,271 | -0.04(-0.15%) |
Dec 28, 2006 | 27.12 | 27.22 | 27.08 | 27.13 | 1,576,871 | -0.03(-0.10%) |
Dec 27, 2006 | 27.06 | 27.19 | 27.04 | 27.16 | 931,255 | +0.15(+0.56%) |
Dec 26, 2006 | 26.93 | 27.06 | 26.82 | 27.01 | 982,706 | +0.09(+0.34%) |
Dec 22, 2006 | 26.94 | 27.11 | 26.85 | 26.92 | 1,103,348 | -0.02(-0.08%) |
Dec 21, 2006 | 27.04 | 27.05 | 26.80 | 26.94 | 1,571,549 | -0.06(-0.23%) |
Dec 20, 2006 | 27.23 | 27.25 | 27.00 | 27.00 | 1,577,758 | -0.26(-0.97%) |
Dec 19, 2006 | 27.21 | 27.30 | 27.06 | 27.27 | 2,419,064 | +0.09(+0.33%) |
Dec 18, 2006 | 27.56 | 27.59 | 27.07 | 27.18 | 2,701,510 | -0.25(-0.92%) |
Dec 15, 2006 | 27.75 | 27.78 | 27.39 | 27.43 | 3,869,616 | -0.26(-0.94%) |
Dec 14, 2006 | 27.40 | 27.69 | 27.39 | 27.69 | 2,096,877 | +0.29(+1.07%) |
Dec 13, 2006 | 27.45 | 27.54 | 27.25 | 27.40 | 2,387,662 | -0.03(-0.10%) |
Dec 12, 2006 | 27.11 | 27.49 | 27.08 | 27.43 | 3,455,527 | +0.38(+1.40%) |
Dec 11, 2006 | 26.94 | 27.09 | 26.94 | 27.05 | 1,523,469 | +0.09(+0.33%) |
Dec 08, 2006 | 27.12 | 27.18 | 26.91 | 26.96 | 1,508,921 | -0.12(-0.44%) |
Dec 07, 2006 | 27.18 | 27.29 | 27.03 | 27.08 | 2,256,729 | -0.10(-0.37%) |
Dec 06, 2006 | 27.23 | 27.29 | 27.09 | 27.18 | 1,214,588 | -0.10(-0.37%) |
Dec 05, 2006 | 27.25 | 27.32 | 27.18 | 27.28 | 1,241,733 | +0.00(+0.00%) |
Dec 04, 2006 | 27.21 | 27.32 | 27.16 | 27.28 | 1,277,039 | +0.10(+0.37%) |
Dec 01, 2006 | 27.26 | 27.31 | 27.00 | 27.18 | 1,565,517 | +0.00(+0.00%) |
Nov 30, 2006 | 27.11 | 27.21 | 27.03 | 27.18 | 1,591,952 | +0.02(+0.08%) |
Nov 29, 2006 | 27.02 | 27.20 | 27.00 | 27.16 | 3,568,719 | +0.17(+0.63%) |
Nov 28, 2006 | 26.75 | 27.07 | 26.72 | 26.99 | 3,241,919 | +0.20(+0.76%) |
Nov 27, 2006 | 27.00 | 27.03 | 26.68 | 26.78 | 1,521,695 | -0.19(-0.69%) |
Nov 24, 2006 | 26.86 | 27.04 | 26.86 | 26.97 | 424,023 | +0.03(+0.13%) |
Nov 22, 2006 | 26.93 | 27.06 | 26.91 | 26.94 | 1,417,907 | -0.02(-0.06%) |
Nov 21, 2006 | 26.98 | 27.04 | 26.89 | 26.95 | 1,244,217 | -0.02(-0.08%) |
Nov 20, 2006 | 27.21 | 27.21 | 26.90 | 26.98 | 1,115,235 | -0.07(-0.27%) |
Nov 17, 2006 | 26.95 | 27.12 | 26.91 | 27.05 | 2,152,231 | +0.04(+0.17%) |
Nov 16, 2006 | 27.00 | 27.17 | 26.98 | 27.00 | 1,875,994 | +0.11(+0.40%) |
Nov 15, 2006 | 26.96 | 27.08 | 26.87 | 26.90 | 1,652,273 | -0.15(-0.54%) |
Nov 14, 2006 | 26.76 | 27.11 | 26.76 | 27.04 | 2,564,723 | +0.23(+0.84%) |
Nov 13, 2006 | 26.98 | 27.10 | 26.81 | 26.82 | 2,156,311 | -0.41(-1.49%) |
Nov 10, 2006 | 27.14 | 27.26 | 27.06 | 27.22 | 1,596,387 | +0.15(+0.56%) |
Nov 09, 2006 | 27.10 | 27.16 | 26.99 | 27.07 | 1,372,843 | -0.03(-0.10%) |
Nov 08, 2006 | 26.89 | 27.15 | 26.87 | 27.10 | 3,360,078 | +0.22(+0.82%) |
Nov 07, 2006 | 26.99 | 27.11 | 26.86 | 26.88 | 2,031,411 | -0.14(-0.50%) |
Nov 06, 2006 | 27.06 | 27.12 | 26.93 | 27.02 | 3,280,773 | -0.05(-0.19%) |
Nov 03, 2006 | 27.33 | 27.46 | 26.76 | 27.07 | 3,253,628 | -0.43(-1.56%) |
Nov 02, 2006 | 27.43 | 27.50 | 27.16 | 27.49 | 2,220,536 | +0.07(+0.25%) |
Nov 01, 2006 | 27.32 | 27.55 | 27.29 | 27.43 | 2,299,663 | +0.17(+0.64%) |
Oct 31, 2006 | 27.35 | 27.37 | 27.20 | 27.25 | 1,299,925 | -0.04(-0.14%) |
Oct 30, 2006 | 27.26 | 27.40 | 27.18 | 27.29 | 1,463,325 | +0.11(+0.39%) |
Oct 27, 2006 | 27.27 | 27.28 | 27.15 | 27.18 | 1,436,358 | -0.07(-0.25%) |
Oct 26, 2006 | 27.45 | 27.45 | 27.13 | 27.25 | 1,749,852 | +0.07(+0.27%) |
Oct 25, 2006 | 26.89 | 27.27 | 26.89 | 27.18 | 2,308,179 | +0.18(+0.67%) |
Oct 24, 2006 | 26.85 | 27.00 | 26.77 | 27.00 | 2,739,655 | -0.02(-0.08%) |
Oct 23, 2006 | 26.88 | 27.11 | 26.77 | 27.02 | 1,698,933 | +0.03(+0.10%) |
Oct 20, 2006 | 26.88 | 26.99 | 26.80 | 26.99 | 2,062,991 | +0.24(+0.88%) |
Oct 19, 2006 | 26.60 | 26.84 | 26.60 | 26.76 | 1,503,776 | -0.04(-0.15%) |
Oct 18, 2006 | 26.44 | 26.90 | 26.44 | 26.80 | 1,926,558 | +0.25(+0.93%) |
Oct 17, 2006 | 26.45 | 26.62 | 26.42 | 26.55 | 1,543,695 | +0.14(+0.51%) |
Oct 16, 2006 | 26.29 | 26.42 | 26.21 | 26.41 | 1,406,907 | +0.07(+0.26%) |
Oct 13, 2006 | 26.41 | 26.47 | 26.23 | 26.34 | 1,309,683 | -0.03(-0.11%) |
Oct 12, 2006 | 26.22 | 26.43 | 26.11 | 26.37 | 2,090,490 | +0.14(+0.54%) |
Oct 11, 2006 | 26.10 | 26.51 | 26.10 | 26.23 | 2,690,333 | +0.07(+0.28%) |
Oct 10, 2006 | 26.13 | 26.22 | 26.08 | 26.16 | 1,145,573 | -0.01(-0.02%) |
Oct 09, 2006 | 26.10 | 26.20 | 26.05 | 26.16 | 1,082,591 | -0.01(-0.02%) |
Oct 06, 2006 | 26.24 | 26.33 | 26.10 | 26.17 | 2,372,759 | -0.17(-0.64%) |
Oct 05, 2006 | 26.49 | 26.56 | 26.27 | 26.34 | 2,569,868 | -0.11(-0.40%) |
Oct 04, 2006 | 26.28 | 26.46 | 26.24 | 26.45 | 3,047,116 | +0.17(+0.64%) |
Oct 03, 2006 | 26.19 | 26.29 | 25.95 | 26.28 | 3,216,548 | +0.15(+0.58%) |
Oct 02, 2006 | 26.08 | 26.31 | 26.08 | 26.13 | 2,203,859 | +0.08(+0.32%) |
Sep 29, 2006 | 26.34 | 26.35 | 26.04 | 26.04 | 1,702,482 | -0.28(-1.07%) |
Sep 28, 2006 | 26.41 | 26.47 | 26.15 | 26.32 | 2,418,709 | -0.03(-0.11%) |
Sep 27, 2006 | 26.21 | 26.39 | 26.12 | 26.35 | 2,297,889 | +0.17(+0.65%) |
Sep 26, 2006 | 26.14 | 26.28 | 26.03 | 26.18 | 1,228,959 | +0.03(+0.13%) |
Sep 25, 2006 | 26.00 | 26.26 | 25.97 | 26.15 | 3,081,712 | +0.21(+0.80%) |
Sep 22, 2006 | 25.98 | 26.04 | 25.93 | 25.94 | 2,205,278 | -0.07(-0.28%) |
Sep 21, 2006 | 25.93 | 26.01 | 25.91 | 26.01 | 3,351,384 | -0.10(-0.37%) |
Sep 20, 2006 | 25.91 | 26.23 | 25.84 | 26.11 | 3,513,897 | +0.29(+1.14%) |
Sep 19, 2006 | 25.82 | 25.92 | 25.74 | 25.82 | 1,430,681 | +0.05(+0.20%) |
Sep 18, 2006 | 25.83 | 25.87 | 25.65 | 25.76 | 2,125,973 | -0.01(-0.04%) |
Sep 15, 2006 | 25.74 | 25.97 | 25.68 | 25.78 | 2,417,113 | +0.17(+0.66%) |
Sep 14, 2006 | 25.61 | 25.84 | 25.56 | 25.61 | 1,046,575 | -0.06(-0.24%) |
Sep 13, 2006 | 25.60 | 25.69 | 25.32 | 25.67 | 1,615,016 | +0.13(+0.51%) |
Sep 12, 2006 | 25.56 | 25.56 | 25.37 | 25.54 | 1,817,092 | +0.03(+0.13%) |
Sep 11, 2006 | 25.56 | 25.70 | 25.47 | 25.51 | 1,438,842 | -0.02(-0.09%) |
Sep 08, 2006 | 25.59 | 25.63 | 25.49 | 25.53 | 980,932 | +0.07(+0.27%) |
Sep 07, 2006 | 25.58 | 25.61 | 25.42 | 25.46 | 1,843,705 | -0.10(-0.40%) |
Sep 06, 2006 | 25.65 | 25.70 | 25.48 | 25.56 | 2,729,364 | -0.12(-0.46%) |
Sep 05, 2006 | 25.82 | 25.82 | 25.57 | 25.68 | 2,199,423 | -0.19(-0.74%) |
Sep 01, 2006 | 26.01 | 26.01 | 25.82 | 25.87 | 1,329,908 | -0.17(-0.65%) |
Aug 31, 2006 | 25.76 | 26.08 | 25.76 | 26.04 | 1,125,703 | +0.25(+0.98%) |
Aug 30, 2006 | 25.86 | 25.87 | 25.66 | 25.79 | 1,569,242 | -0.02(-0.09%) |
Aug 29, 2006 | 25.80 | 25.90 | 25.69 | 25.81 | 2,288,664 | -0.08(-0.33%) |
Aug 28, 2006 | 25.63 | 25.93 | 25.57 | 25.89 | 1,698,756 | +0.31(+1.21%) |
Aug 25, 2006 | 25.54 | 25.68 | 25.53 | 25.58 | 1,277,039 | +0.03(+0.11%) |
Aug 24, 2006 | 25.53 | 25.60 | 25.45 | 25.56 | 1,828,447 | +0.11(+0.42%) |
Aug 23, 2006 | 25.73 | 25.82 | 25.37 | 25.45 | 1,996,637 | -0.34(-1.33%) |
Aug 22, 2006 | 25.63 | 25.80 | 25.53 | 25.79 | 1,297,441 | +0.20(+0.77%) |
Aug 21, 2006 | 25.48 | 25.75 | 25.45 | 25.60 | 1,595,855 | +0.04(+0.15%) |
Aug 18, 2006 | 25.44 | 25.66 | 25.39 | 25.56 | 1,687,401 | +0.16(+0.64%) |
Aug 17, 2006 | 25.42 | 25.45 | 25.20 | 25.39 | 1,939,864 | -0.03(-0.11%) |
Aug 16, 2006 | 25.58 | 25.70 | 25.41 | 25.42 | 1,798,286 | -0.14(-0.55%) |
Aug 15, 2006 | 25.76 | 25.76 | 25.53 | 25.56 | 1,643,402 | +0.03(+0.13%) |
Aug 14, 2006 | 25.44 | 25.82 | 25.35 | 25.53 | 3,784,101 | -0.29(-1.11%) |
Aug 11, 2006 | 25.71 | 25.90 | 25.65 | 25.82 | 2,003,024 | +0.02(+0.07%) |
Aug 10, 2006 | 25.71 | 25.85 | 25.56 | 25.80 | 1,553,098 | +0.07(+0.28%) |
Aug 09, 2006 | 25.92 | 26.06 | 25.71 | 25.72 | 1,885,043 | -0.21(-0.80%) |
Aug 08, 2006 | 25.66 | 25.97 | 25.64 | 25.93 | 3,014,826 | +0.28(+1.08%) |
Aug 07, 2006 | 26.01 | 26.32 | 25.60 | 25.66 | 2,576,964 | -0.64(-2.42%) |
Aug 04, 2006 | 26.21 | 26.39 | 26.07 | 26.29 | 2,605,883 | +0.22(+0.84%) |
Aug 03, 2006 | 26.49 | 26.53 | 25.93 | 26.07 | 4,547,877 | -0.31(-1.17%) |
Aug 02, 2006 | 26.34 | 26.50 | 26.25 | 26.38 | 2,149,924 | -0.02(-0.06%) |
Aug 01, 2006 | 26.34 | 26.46 | 26.23 | 26.40 | 2,766,622 | -0.02(-0.06%) |
Jul 31, 2006 | 26.62 | 26.62 | 26.34 | 26.42 | 1,524,888 | -0.07(-0.26%) |
Jul 28, 2006 | 26.38 | 26.64 | 26.27 | 26.49 | 2,088,361 | +0.21(+0.79%) |
Jul 27, 2006 | 26.60 | 26.75 | 26.28 | 26.28 | 2,098,829 | -0.32(-1.21%) |
Jul 26, 2006 | 26.44 | 26.63 | 26.40 | 26.60 | 1,675,160 | +0.12(+0.47%) |
Jul 25, 2006 | 26.35 | 26.49 | 26.31 | 26.47 | 1,788,174 | +0.01(+0.04%) |
Jul 24, 2006 | 26.32 | 26.49 | 26.24 | 26.46 | 2,624,689 | +0.08(+0.32%) |
Jul 21, 2006 | 26.48 | 26.49 | 26.27 | 26.38 | 2,803,169 | +0.14(+0.54%) |
Jul 20, 2006 | 26.07 | 26.34 | 26.00 | 26.24 | 1,463,680 | +0.14(+0.52%) |
Jul 19, 2006 | 25.86 | 26.20 | 25.84 | 26.10 | 1,724,304 | +0.30(+1.16%) |
Jul 18, 2006 | 25.55 | 25.86 | 25.53 | 25.80 | 1,681,547 | +0.25(+0.97%) |
Jul 17, 2006 | 25.49 | 25.75 | 25.49 | 25.56 | 1,759,610 | +0.07(+0.29%) |
Jul 14, 2006 | 25.49 | 25.66 | 25.39 | 25.48 | 1,776,464 | +0.01(+0.02%) |
Jul 13, 2006 | 25.51 | 25.72 | 25.43 | 25.48 | 1,836,253 | -0.07(-0.29%) |
Jul 12, 2006 | 25.62 | 25.68 | 25.51 | 25.55 | 2,196,407 | -0.13(-0.51%) |
Jul 11, 2006 | 25.64 | 25.75 | 25.49 | 25.68 | 1,282,716 | +0.07(+0.26%) |
Jul 10, 2006 | 25.39 | 25.61 | 25.31 | 25.61 | 1,983,508 | +0.19(+0.75%) |
Jul 07, 2006 | 25.04 | 25.54 | 25.00 | 25.42 | 2,610,318 | +0.37(+1.46%) |
Jul 06, 2006 | 25.17 | 25.20 | 24.94 | 25.05 | 1,463,503 | -0.10(-0.38%) |
Jul 05, 2006 | 25.17 | 25.33 | 25.07 | 25.15 | 1,830,044 | -0.17(-0.69%) |
Jul 03, 2006 | 25.16 | 25.34 | 24.94 | 25.32 | 914,578 | +0.28(+1.10%) |
Jun 30, 2006 | 25.08 | 25.20 | 24.89 | 25.05 | 1,581,484 | +0.03(+0.11%) |
Jun 29, 2006 | 24.77 | 25.07 | 24.66 | 25.02 | 2,532,078 | +0.39(+1.58%) |
Jun 28, 2006 | 24.43 | 24.67 | 24.43 | 24.63 | 2,923,990 | +0.26(+1.06%) |
Jun 27, 2006 | 24.47 | 24.75 | 24.34 | 24.37 | 1,476,631 | -0.13(-0.53%) |
Jun 26, 2006 | 24.46 | 24.69 | 24.40 | 24.50 | 1,010,205 | -0.01(-0.05%) |
Jun 23, 2006 | 24.45 | 24.71 | 24.39 | 24.51 | 1,286,087 | +0.01(+0.02%) |
Jun 22, 2006 | 24.44 | 24.56 | 24.27 | 24.51 | 1,837,495 | -0.01(-0.05%) |
Jun 21, 2006 | 24.63 | 24.72 | 24.47 | 24.52 | 1,652,628 | -0.13(-0.53%) |
Jun 20, 2006 | 24.70 | 24.75 | 24.54 | 24.65 | 1,658,128 | -0.07(-0.27%) |
Jun 19, 2006 | 24.93 | 25.00 | 24.52 | 24.72 | 1,717,207 | -0.21(-0.86%) |
Jun 16, 2006 | 25.05 | 25.19 | 24.79 | 24.93 | 1,983,863 | -0.07(-0.27%) |
Jun 15, 2006 | 24.87 | 25.07 | 24.61 | 25.00 | 1,841,753 | +0.25(+1.00%) |
Jun 14, 2006 | 24.91 | 24.97 | 24.56 | 24.75 | 2,358,211 | -0.22(-0.88%) |
Jun 13, 2006 | 25.10 | 25.32 | 24.89 | 24.97 | 3,101,405 | -0.30(-1.18%) |
Jun 12, 2006 | 25.30 | 25.36 | 25.08 | 25.27 | 2,468,208 | +0.12(+0.49%) |
Jun 09, 2006 | 24.88 | 25.24 | 24.83 | 25.14 | 2,094,748 | +0.10(+0.38%) |
Jun 08, 2006 | 24.79 | 25.11 | 24.72 | 25.05 | 3,260,193 | +0.28(+1.11%) |
Jun 07, 2006 | 24.70 | 24.86 | 24.64 | 24.77 | 2,099,006 | -0.05(-0.18%) |
Jun 06, 2006 | 24.96 | 24.96 | 24.54 | 24.82 | 2,047,201 | -0.01(-0.02%) |
Jun 05, 2006 | 24.94 | 24.98 | 24.78 | 24.82 | 3,278,999 | -0.23(-0.92%) |
Jun 02, 2006 | 24.91 | 25.06 | 24.73 | 25.05 | 1,677,111 | +0.20(+0.82%) |
Jun 01, 2006 | 24.90 | 24.93 | 24.69 | 24.85 | 2,295,051 | -0.01(-0.02%) |
May 31, 2006 | 24.63 | 25.07 | 24.49 | 24.86 | 2,672,769 | +0.23(+0.94%) |
May 30, 2006 | 24.66 | 24.82 | 24.57 | 24.63 | 4,104,869 | -0.21(-0.84%) |
May 26, 2006 | 24.63 | 24.84 | 24.49 | 24.83 | 3,188,339 | +0.22(+0.89%) |
May 25, 2006 | 24.37 | 24.61 | 24.27 | 24.61 | 4,392,460 | +0.30(+1.23%) |
May 24, 2006 | 23.92 | 24.37 | 23.78 | 24.32 | 4,358,929 | +0.50(+2.11%) |
May 23, 2006 | 24.12 | 24.25 | 23.76 | 23.81 | 3,349,788 | -0.41(-1.68%) |
May 22, 2006 | 23.64 | 24.32 | 23.64 | 24.22 | 5,071,963 | +0.46(+1.95%) |
May 19, 2006 | 23.59 | 23.89 | 23.41 | 23.76 | 3,917,696 | +0.35(+1.49%) |
May 18, 2006 | 23.34 | 23.59 | 23.34 | 23.41 | 3,020,326 | +0.07(+0.31%) |
May 17, 2006 | 23.53 | 23.67 | 23.21 | 23.34 | 2,576,787 | -0.34(-1.43%) |
May 16, 2006 | 23.74 | 23.80 | 23.64 | 23.67 | 1,618,387 | -0.07(-0.31%) |
May 15, 2006 | 23.63 | 23.97 | 23.59 | 23.75 | 3,282,547 | +0.18(+0.77%) |
May 12, 2006 | 23.86 | 23.92 | 23.55 | 23.57 | 3,656,362 | -0.41(-1.69%) |
May 11, 2006 | 24.35 | 24.38 | 23.92 | 23.97 | 2,706,123 | -0.65(-2.63%) |
May 10, 2006 | 24.24 | 24.62 | 24.20 | 24.62 | 3,177,872 | +0.38(+1.56%) |
May 09, 2006 | 24.25 | 24.27 | 24.15 | 24.24 | 1,563,565 | -0.04(-0.16%) |
May 08, 2006 | 24.24 | 24.46 | 24.24 | 24.28 | 2,138,215 | -0.02(-0.09%) |
May 05, 2006 | 24.08 | 24.36 | 24.08 | 24.30 | 1,863,220 | +0.30(+1.27%) |
May 04, 2006 | 23.98 | 24.06 | 23.89 | 24.00 | 1,879,188 | +0.14(+0.57%) |
May 03, 2006 | 24.10 | 24.21 | 23.85 | 23.86 | 2,450,112 | -0.29(-1.21%) |
May 02, 2006 | 24.28 | 24.41 | 24.10 | 24.16 | 2,615,996 | -0.03(-0.14%) |