Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.53 | 32.65 | 32.45 | 32.53 | 374,953 | +0.08(+0.25%) |
May 30, 2007 | 31.93 | 32.46 | 31.92 | 32.45 | 221,021 | +0.34(+1.07%) |
May 29, 2007 | 31.95 | 32.29 | 31.95 | 32.11 | 286,858 | +0.22(+0.70%) |
May 25, 2007 | 32.03 | 32.19 | 31.64 | 31.88 | 591,272 | -0.04(-0.13%) |
May 24, 2007 | 32.74 | 32.80 | 31.90 | 31.93 | 405,990 | -0.85(-2.61%) |
May 23, 2007 | 33.26 | 33.28 | 32.74 | 32.78 | 414,455 | -0.38(-1.15%) |
May 22, 2007 | 33.32 | 33.35 | 33.16 | 33.16 | 117,878 | -0.12(-0.36%) |
May 21, 2007 | 33.27 | 33.32 | 33.17 | 33.28 | 212,557 | +0.08(+0.23%) |
May 18, 2007 | 33.07 | 33.21 | 33.05 | 33.21 | 79,003 | +0.21(+0.63%) |
May 17, 2007 | 33.13 | 33.13 | 32.94 | 33.00 | 202,211 | -0.14(-0.42%) |
May 16, 2007 | 33.14 | 33.14 | 33.01 | 33.14 | 199,703 | +0.19(+0.58%) |
May 15, 2007 | 32.95 | 33.30 | 32.94 | 32.95 | 121,640 | +0.04(+0.12%) |
May 14, 2007 | 32.89 | 32.98 | 32.82 | 32.91 | 101,576 | +0.11(+0.33%) |
May 11, 2007 | 32.62 | 32.80 | 32.61 | 32.80 | 88,408 | +0.25(+0.77%) |
May 10, 2007 | 32.87 | 32.88 | 32.53 | 32.55 | 224,470 | -0.36(-1.10%) |
May 09, 2007 | 32.93 | 32.94 | 32.79 | 32.91 | 413,828 | +0.10(+0.29%) |
May 08, 2007 | 32.93 | 32.93 | 32.71 | 32.82 | 164,277 | -0.16(-0.48%) |
May 07, 2007 | 32.85 | 33.01 | 32.84 | 32.98 | 108,159 | +0.30(+0.92%) |
May 04, 2007 | 32.71 | 32.82 | 32.64 | 32.68 | 249,864 | +0.02(+0.06%) |
May 03, 2007 | 32.81 | 32.85 | 32.61 | 32.66 | 121,013 | -0.08(-0.24%) |
May 02, 2007 | 32.57 | 32.75 | 32.52 | 32.74 | 132,926 | +0.20(+0.61%) |
May 01, 2007 | 32.28 | 32.57 | 32.06 | 32.54 | 189,357 | +0.31(+0.97%) |
Apr 30, 2007 | 32.54 | 32.65 | 32.23 | 32.23 | 119,132 | -0.31(-0.94%) |
Apr 27, 2007 | 32.68 | 32.68 | 32.44 | 32.54 | 109,413 | -0.18(-0.54%) |
Apr 26, 2007 | 32.90 | 32.95 | 32.70 | 32.71 | 154,558 | -0.19(-0.58%) |
Apr 25, 2007 | 32.80 | 32.92 | 32.77 | 32.90 | 136,375 | +0.25(+0.75%) |
Apr 24, 2007 | 32.54 | 32.68 | 32.46 | 32.66 | 131,359 | +0.16(+0.50%) |
Apr 23, 2007 | 32.34 | 32.58 | 32.32 | 32.49 | 110,040 | +0.20(+0.63%) |
Apr 20, 2007 | 32.17 | 32.33 | 32.12 | 32.29 | 97,813 | +0.28(+0.88%) |
Apr 19, 2007 | 31.99 | 32.07 | 31.91 | 32.01 | 164,904 | -0.15(-0.47%) |
Apr 18, 2007 | 32.09 | 32.20 | 31.98 | 32.16 | 167,725 | +0.07(+0.22%) |
Apr 17, 2007 | 31.90 | 32.11 | 31.85 | 32.09 | 73,673 | +0.19(+0.60%) |
Apr 16, 2007 | 31.79 | 31.90 | 31.72 | 31.90 | 110,354 | +0.22(+0.70%) |
Apr 13, 2007 | 31.68 | 31.70 | 31.56 | 31.67 | 91,857 | +0.00(+0.01%) |
Apr 12, 2007 | 31.52 | 31.81 | 31.50 | 31.67 | 371,191 | -0.12(-0.37%) |
Apr 11, 2007 | 31.96 | 31.96 | 31.76 | 31.79 | 192,179 | -0.14(-0.44%) |
Apr 10, 2007 | 31.83 | 31.93 | 31.80 | 31.93 | 68,971 | +0.12(+0.39%) |
Apr 09, 2007 | 31.70 | 31.84 | 31.67 | 31.80 | 191,865 | +0.26(+0.81%) |
Apr 05, 2007 | 31.42 | 31.59 | 31.37 | 31.55 | 115,370 | +0.08(+0.25%) |
Apr 04, 2007 | 31.55 | 31.63 | 31.41 | 31.47 | 119,132 | -0.07(-0.23%) |
Apr 03, 2007 | 31.64 | 31.64 | 31.41 | 31.54 | 190,925 | +0.03(+0.08%) |
Apr 02, 2007 | 30.99 | 31.53 | 30.98 | 31.52 | 246,415 | +0.54(+1.75%) |
Mar 30, 2007 | 31.22 | 31.26 | 30.64 | 30.98 | 253,313 | -0.19(-0.62%) |
Mar 29, 2007 | 31.17 | 31.21 | 31.01 | 31.17 | 95,932 | +0.11(+0.36%) |
Mar 28, 2007 | 30.96 | 31.22 | 30.96 | 31.06 | 637,985 | -0.00(-0.01%) |
Mar 27, 2007 | 31.09 | 31.12 | 30.89 | 31.06 | 1,416,421 | -0.02(-0.07%) |
Mar 26, 2007 | 30.96 | 31.08 | 30.80 | 31.08 | 164,277 | +0.14(+0.45%) |
Mar 23, 2007 | 30.76 | 30.95 | 30.73 | 30.94 | 424,801 | -0.06(-0.19%) |
Mar 22, 2007 | 31.02 | 31.06 | 30.83 | 31.00 | 135,434 | +0.03(+0.11%) |
Mar 21, 2007 | 30.63 | 31.04 | 30.43 | 30.97 | 572,462 | +0.35(+1.13%) |
Mar 20, 2007 | 30.21 | 30.62 | 30.11 | 30.62 | 202,211 | +0.41(+1.37%) |
Mar 19, 2007 | 30.05 | 30.25 | 30.00 | 30.21 | 622,310 | +0.31(+1.03%) |
Mar 16, 2007 | 30.11 | 30.17 | 29.90 | 29.90 | 289,366 | -0.19(-0.63%) |
Mar 15, 2007 | 29.71 | 30.14 | 29.66 | 30.09 | 72,106 | +0.38(+1.27%) |
Mar 14, 2007 | 29.72 | 29.77 | 29.35 | 29.71 | 247,669 | +0.14(+0.49%) |
Mar 13, 2007 | 29.95 | 30.04 | 29.53 | 29.57 | 142,331 | -0.39(-1.30%) |
Mar 12, 2007 | 29.69 | 29.97 | 29.64 | 29.95 | 72,419 | +0.29(+0.97%) |
Mar 09, 2007 | 29.76 | 29.82 | 29.60 | 29.67 | 101,889 | +0.08(+0.26%) |
Mar 08, 2007 | 29.70 | 29.80 | 29.59 | 29.59 | 97,813 | +0.03(+0.10%) |
Mar 07, 2007 | 29.61 | 29.74 | 29.49 | 29.56 | 149,542 | +0.02(+0.08%) |
Mar 06, 2007 | 29.29 | 29.56 | 29.27 | 29.54 | 171,801 | +0.37(+1.28%) |
Mar 05, 2007 | 29.38 | 29.50 | 29.17 | 29.17 | 263,658 | -0.39(-1.32%) |
Mar 02, 2007 | 29.80 | 29.93 | 29.56 | 29.56 | 244,534 | -0.46(-1.52%) |
Mar 01, 2007 | 29.68 | 30.19 | 29.47 | 30.01 | 948,425 | +0.13(+0.45%) |
Feb 28, 2007 | 29.85 | 30.09 | 29.70 | 29.88 | 534,214 | +0.03(+0.09%) |
Feb 27, 2007 | 30.41 | 30.59 | 29.79 | 29.85 | 209,735 | -0.90(-2.92%) |
Feb 26, 2007 | 30.51 | 31.49 | 30.51 | 30.75 | 449,568 | +0.68(+2.25%) |
Feb 23, 2007 | 29.76 | 30.08 | 29.76 | 30.08 | 57,371 | +0.28(+0.94%) |
Feb 22, 2007 | 29.77 | 29.87 | 29.65 | 29.80 | 88,722 | +0.06(+0.20%) |
Feb 21, 2007 | 29.80 | 29.80 | 29.64 | 29.73 | 66,149 | -0.14(-0.46%) |
Feb 20, 2007 | 29.75 | 29.88 | 29.67 | 29.87 | 47,339 | +0.12(+0.42%) |
Feb 16, 2007 | 29.66 | 29.75 | 29.63 | 29.75 | 114,116 | +0.00(+0.01%) |
Feb 15, 2007 | 29.90 | 29.90 | 29.71 | 29.74 | 101,576 | -0.15(-0.49%) |
Feb 14, 2007 | 29.86 | 30.02 | 29.83 | 29.89 | 73,579 | +0.14(+0.46%) |
Feb 13, 2007 | 29.64 | 29.75 | 29.56 | 29.75 | 171,873 | +0.23(+0.78%) |
Feb 12, 2007 | 29.58 | 29.66 | 29.52 | 29.52 | 57,139 | -0.04(-0.14%) |
Feb 09, 2007 | 29.64 | 29.77 | 29.46 | 29.57 | 96,559 | -0.02(-0.05%) |
Feb 08, 2007 | 29.44 | 29.62 | 29.44 | 29.58 | 95,619 | +0.10(+0.35%) |
Feb 07, 2007 | 29.49 | 29.50 | 29.39 | 29.48 | 146,720 | +0.04(+0.14%) |
Feb 06, 2007 | 29.26 | 29.44 | 29.26 | 29.44 | 204,406 | +0.20(+0.69%) |
Feb 05, 2007 | 28.95 | 29.28 | 28.88 | 29.24 | 109,413 | +0.29(+0.99%) |
Feb 02, 2007 | 28.80 | 28.96 | 28.80 | 28.95 | 150,483 | +0.15(+0.51%) |
Feb 01, 2007 | 28.64 | 28.83 | 28.62 | 28.80 | 136,061 | +0.22(+0.76%) |
Jan 31, 2007 | 28.47 | 28.64 | 28.39 | 28.59 | 561,176 | +0.11(+0.37%) |
Jan 30, 2007 | 28.44 | 28.50 | 28.41 | 28.48 | 585,629 | +0.10(+0.36%) |
Jan 29, 2007 | 28.37 | 28.40 | 28.31 | 28.38 | 205,033 | +0.04(+0.15%) |
Jan 26, 2007 | 28.35 | 28.37 | 28.22 | 28.34 | 139,823 | +0.01(+0.04%) |
Jan 25, 2007 | 28.52 | 28.52 | 28.30 | 28.32 | 164,590 | -0.18(-0.64%) |
Jan 24, 2007 | 28.36 | 28.51 | 28.36 | 28.51 | 226,351 | +0.18(+0.65%) |
Jan 23, 2007 | 28.15 | 28.36 | 28.15 | 28.32 | 87,468 | +0.12(+0.42%) |
Jan 22, 2007 | 28.18 | 28.25 | 28.15 | 28.20 | 119,759 | -0.01(-0.03%) |
Jan 19, 2007 | 28.10 | 28.22 | 28.10 | 28.21 | 152,364 | +0.11(+0.37%) |
Jan 18, 2007 | 28.18 | 28.25 | 28.08 | 28.11 | 145,153 | -0.05(-0.19%) |
Jan 17, 2007 | 28.04 | 28.22 | 28.04 | 28.16 | 57,998 | +0.05(+0.19%) |
Jan 16, 2007 | 28.04 | 28.21 | 28.04 | 28.11 | 146,093 | +0.06(+0.22%) |
Jan 12, 2007 | 28.17 | 28.25 | 27.98 | 28.05 | 83,706 | -0.21(-0.73%) |
Jan 11, 2007 | 28.21 | 28.41 | 28.19 | 28.25 | 131,045 | +0.05(+0.17%) |
Jan 10, 2007 | 28.20 | 28.26 | 28.09 | 28.21 | 158,947 | +0.01(+0.03%) |
Jan 09, 2007 | 28.16 | 28.23 | 28.02 | 28.20 | 101,576 | +0.03(+0.11%) |
Jan 08, 2007 | 28.17 | 28.24 | 28.08 | 28.17 | 149,856 | -0.06(-0.20%) |
Jan 05, 2007 | 28.63 | 28.63 | 28.14 | 28.22 | 192,492 | -0.51(-1.77%) |
Jan 04, 2007 | 28.71 | 28.79 | 28.66 | 28.73 | 73,360 | -0.04(-0.12%) |
Jan 03, 2007 | 28.78 | 28.94 | 28.68 | 28.77 | 946,162 | +0.10(+0.35%) |
Dec 29, 2006 | 28.69 | 28.73 | 28.58 | 28.67 | 91,230 | -0.08(-0.28%) |
Dec 28, 2006 | 28.88 | 28.89 | 28.72 | 28.75 | 184,968 | -0.11(-0.38%) |
Dec 27, 2006 | 28.89 | 28.90 | 28.80 | 28.85 | 45,144 | +0.11(+0.37%) |
Dec 26, 2006 | 28.58 | 28.75 | 28.55 | 28.75 | 18,810 | +0.17(+0.58%) |
Dec 22, 2006 | 28.60 | 28.69 | 28.49 | 28.58 | 83,706 | -0.06(-0.20%) |
Dec 21, 2006 | 28.77 | 28.80 | 28.56 | 28.64 | 85,900 | -0.11(-0.38%) |
Dec 20, 2006 | 28.85 | 28.85 | 28.71 | 28.75 | 75,555 | -0.24(-0.84%) |
Dec 19, 2006 | 28.86 | 29.05 | 28.76 | 28.99 | 92,797 | +0.16(+0.55%) |
Dec 18, 2006 | 29.12 | 29.12 | 28.80 | 28.83 | 77,436 | -0.25(-0.86%) |
Dec 15, 2006 | 29.20 | 29.22 | 29.03 | 29.08 | 70,225 | -0.05(-0.18%) |
Dec 14, 2006 | 29.10 | 29.25 | 29.06 | 29.13 | 94,051 | +0.05(+0.19%) |
Dec 13, 2006 | 29.06 | 29.08 | 28.96 | 29.08 | 105,651 | +0.11(+0.36%) |
Dec 12, 2006 | 28.79 | 28.98 | 28.79 | 28.97 | 204,092 | +0.16(+0.56%) |
Dec 11, 2006 | 28.84 | 28.85 | 28.77 | 28.81 | 108,473 | +0.10(+0.34%) |
Dec 08, 2006 | 28.78 | 28.78 | 28.63 | 28.71 | 87,154 | -0.05(-0.18%) |
Dec 07, 2006 | 28.94 | 28.99 | 28.75 | 28.76 | 113,175 | -0.13(-0.44%) |
Dec 06, 2006 | 29.07 | 29.07 | 28.87 | 28.89 | 40,442 | -0.15(-0.52%) |
Dec 05, 2006 | 28.95 | 29.06 | 28.93 | 29.04 | 80,884 | +0.10(+0.34%) |
Dec 04, 2006 | 28.86 | 28.97 | 28.86 | 28.94 | 89,035 | +0.29(+1.01%) |
Dec 01, 2006 | 28.67 | 28.70 | 28.52 | 28.65 | 130,732 | +0.12(+0.41%) |
Nov 30, 2006 | 28.48 | 28.61 | 28.43 | 28.53 | 67,403 | +0.01(+0.04%) |
Nov 29, 2006 | 28.16 | 28.53 | 28.16 | 28.52 | 43,263 | +0.41(+1.44%) |
Nov 28, 2006 | 27.89 | 28.17 | 27.87 | 28.11 | 66,463 | +0.16(+0.56%) |
Nov 27, 2006 | 28.27 | 28.27 | 27.90 | 27.96 | 86,214 | -0.29(-1.04%) |
Nov 24, 2006 | 28.10 | 28.25 | 28.10 | 28.25 | 32,291 | +0.08(+0.28%) |
Nov 22, 2006 | 28.16 | 28.20 | 28.07 | 28.17 | 68,657 | +0.09(+0.33%) |
Nov 21, 2006 | 28.09 | 28.13 | 28.05 | 28.08 | 74,614 | -0.02(-0.08%) |
Nov 20, 2006 | 28.05 | 28.16 | 28.04 | 28.10 | 218,200 | +0.00(+0.00%) |
Nov 17, 2006 | 28.11 | 28.16 | 28.01 | 28.10 | 50,788 | +0.01(+0.03%) |
Nov 16, 2006 | 28.13 | 28.22 | 28.09 | 28.09 | 122,894 | +0.03(+0.11%) |
Nov 15, 2006 | 28.07 | 28.07 | 28.00 | 28.06 | 88,095 | -0.05(-0.19%) |
Nov 14, 2006 | 28.07 | 28.11 | 27.93 | 28.11 | 46,085 | +0.07(+0.26%) |
Nov 13, 2006 | 28.04 | 28.07 | 27.99 | 28.04 | 72,419 | +0.04(+0.13%) |
Nov 10, 2006 | 27.80 | 28.01 | 27.80 | 28.01 | 72,106 | +0.13(+0.47%) |
Nov 09, 2006 | 27.88 | 27.94 | 27.76 | 27.88 | 104,397 | +0.03(+0.10%) |
Nov 08, 2006 | 27.52 | 27.94 | 27.52 | 27.85 | 119,132 | +0.29(+1.05%) |
Nov 07, 2006 | 27.56 | 27.64 | 27.52 | 27.56 | 115,056 | -0.08(-0.30%) |
Nov 06, 2006 | 27.76 | 27.76 | 27.46 | 27.64 | 174,623 | -0.04(-0.16%) |
Nov 03, 2006 | 27.76 | 27.86 | 27.60 | 27.68 | 172,428 | -0.14(-0.49%) |
Nov 02, 2006 | 27.96 | 27.96 | 27.73 | 27.82 | 227,605 | -0.16(-0.56%) |
Nov 01, 2006 | 27.82 | 28.04 | 27.82 | 27.98 | 638,298 | +0.13(+0.47%) |
Oct 31, 2006 | 27.86 | 27.86 | 27.77 | 27.85 | 237,637 | +0.05(+0.20%) |
Oct 30, 2006 | 27.78 | 27.88 | 27.75 | 27.79 | 171,174 | -0.04(-0.15%) |
Oct 27, 2006 | 27.96 | 27.96 | 27.76 | 27.83 | 106,905 | -0.14(-0.50%) |
Oct 26, 2006 | 28.05 | 28.05 | 27.87 | 27.97 | 107,219 | -0.06(-0.20%) |
Oct 25, 2006 | 27.83 | 28.10 | 27.83 | 28.03 | 109,413 | +0.24(+0.87%) |
Oct 24, 2006 | 27.70 | 27.79 | 27.63 | 27.79 | 45,144 | +0.01(+0.05%) |
Oct 23, 2006 | 27.65 | 27.80 | 27.47 | 27.78 | 98,754 | +0.08(+0.30%) |
Oct 20, 2006 | 27.54 | 27.69 | 27.51 | 27.69 | 153,618 | +0.15(+0.56%) |
Oct 19, 2006 | 27.38 | 27.56 | 27.38 | 27.54 | 66,776 | +0.15(+0.54%) |
Oct 18, 2006 | 27.25 | 27.43 | 27.25 | 27.39 | 179,952 | +0.22(+0.80%) |
Oct 17, 2006 | 27.09 | 27.20 | 27.09 | 27.18 | 82,765 | +0.14(+0.52%) |
Oct 16, 2006 | 26.85 | 27.04 | 26.85 | 27.04 | 170,233 | +0.15(+0.56%) |
Oct 13, 2006 | 26.90 | 26.93 | 26.79 | 26.89 | 113,175 | +0.00(+0.01%) |
Oct 12, 2006 | 26.86 | 26.91 | 26.76 | 26.88 | 89,662 | +0.09(+0.33%) |
Oct 11, 2006 | 26.67 | 26.88 | 26.67 | 26.79 | 153,931 | +0.09(+0.32%) |
Oct 10, 2006 | 26.55 | 26.76 | 26.55 | 26.71 | 143,272 | +0.16(+0.61%) |
Oct 09, 2006 | 26.52 | 26.62 | 26.48 | 26.54 | 89,035 | -0.02(-0.08%) |
Oct 06, 2006 | 26.66 | 26.66 | 26.52 | 26.57 | 57,371 | -0.15(-0.56%) |
Oct 05, 2006 | 26.82 | 26.84 | 26.67 | 26.72 | 128,224 | -0.07(-0.26%) |
Oct 04, 2006 | 26.64 | 26.79 | 26.59 | 26.79 | 63,014 | +0.10(+0.39%) |
Oct 03, 2006 | 26.60 | 26.71 | 26.44 | 26.68 | 178,698 | +0.12(+0.46%) |
Oct 02, 2006 | 26.41 | 26.75 | 26.38 | 26.56 | 670,590 | +0.12(+0.47%) |
Sep 29, 2006 | 26.62 | 26.68 | 26.40 | 26.44 | 54,863 | -0.21(-0.79%) |
Sep 28, 2006 | 26.74 | 26.81 | 26.60 | 26.65 | 71,165 | -0.10(-0.36%) |
Sep 27, 2006 | 26.38 | 26.76 | 26.38 | 26.74 | 484,994 | +0.33(+1.27%) |
Sep 26, 2006 | 26.42 | 26.50 | 26.36 | 26.41 | 83,392 | -0.19(-0.72%) |
Sep 25, 2006 | 26.29 | 26.67 | 26.29 | 26.60 | 132,613 | +0.32(+1.23%) |
Sep 22, 2006 | 26.27 | 26.32 | 26.24 | 26.28 | 128,224 | -0.02(-0.06%) |
Sep 21, 2006 | 26.35 | 26.40 | 26.25 | 26.29 | 154,558 | -0.09(-0.33%) |
Sep 20, 2006 | 26.54 | 26.54 | 26.38 | 26.38 | 188,730 | -0.06(-0.22%) |
Sep 19, 2006 | 26.44 | 26.48 | 26.35 | 26.44 | 243,594 | +0.05(+0.19%) |
Sep 18, 2006 | 26.49 | 26.50 | 26.30 | 26.39 | 177,444 | -0.09(-0.35%) |
Sep 15, 2006 | 26.52 | 26.54 | 26.42 | 26.48 | 144,212 | +0.07(+0.28%) |
Sep 14, 2006 | 26.63 | 26.71 | 26.37 | 26.40 | 252,999 | -0.17(-0.64%) |
Sep 13, 2006 | 26.47 | 26.57 | 26.31 | 26.57 | 247,356 | +0.09(+0.34%) |
Sep 12, 2006 | 26.64 | 26.64 | 26.42 | 26.48 | 308,490 | -0.17(-0.65%) |
Sep 11, 2006 | 26.67 | 26.73 | 26.56 | 26.66 | 1,337,417 | -0.08(-0.30%) |
Sep 08, 2006 | 26.74 | 26.79 | 26.69 | 26.74 | 63,955 | +0.03(+0.10%) |
Sep 07, 2006 | 26.68 | 26.78 | 26.66 | 26.71 | 216,632 | -0.03(-0.10%) |
Sep 06, 2006 | 26.83 | 26.85 | 26.68 | 26.74 | 228,859 | -0.16(-0.58%) |
Sep 05, 2006 | 27.12 | 27.12 | 26.81 | 26.89 | 213,811 | -0.24(-0.88%) |
Sep 01, 2006 | 27.19 | 27.20 | 27.07 | 27.13 | 114,429 | -0.01(-0.05%) |
Aug 31, 2006 | 26.86 | 27.18 | 26.86 | 27.14 | 123,521 | +0.30(+1.11%) |
Aug 30, 2006 | 27.02 | 27.02 | 26.81 | 26.85 | 180,266 | -0.15(-0.56%) |
Aug 29, 2006 | 27.00 | 27.03 | 26.80 | 27.00 | 339,840 | +0.04(+0.15%) |
Aug 28, 2006 | 26.76 | 26.97 | 26.69 | 26.96 | 147,034 | +0.21(+0.77%) |
Aug 25, 2006 | 26.65 | 26.81 | 26.65 | 26.75 | 128,224 | +0.03(+0.10%) |
Aug 24, 2006 | 26.66 | 26.72 | 26.61 | 26.72 | 121,640 | +0.08(+0.31%) |
Aug 23, 2006 | 26.89 | 26.93 | 26.57 | 26.64 | 124,148 | -0.28(-1.04%) |
Aug 22, 2006 | 26.77 | 26.92 | 26.76 | 26.92 | 163,650 | +0.16(+0.60%) |
Aug 21, 2006 | 26.71 | 26.84 | 26.71 | 26.76 | 162,082 | +0.04(+0.15%) |
Aug 18, 2006 | 26.41 | 26.74 | 26.41 | 26.72 | 103,770 | +0.29(+1.09%) |
Aug 17, 2006 | 26.56 | 26.56 | 26.32 | 26.43 | 202,525 | -0.10(-0.38%) |
Aug 16, 2006 | 26.82 | 26.83 | 26.51 | 26.54 | 389,061 | -0.18(-0.68%) |
Aug 15, 2006 | 26.69 | 26.75 | 26.63 | 26.72 | 119,132 | +0.19(+0.71%) |
Aug 14, 2006 | 26.60 | 26.63 | 26.53 | 26.53 | 107,846 | +0.10(+0.37%) |
Aug 11, 2006 | 26.51 | 26.51 | 26.37 | 26.43 | 116,310 | -0.05(-0.19%) |
Aug 10, 2006 | 26.41 | 26.51 | 26.35 | 26.48 | 217,573 | -0.01(-0.05%) |
Aug 09, 2006 | 26.61 | 26.69 | 26.49 | 26.49 | 367,429 | +0.04(+0.17%) |
Aug 08, 2006 | 26.27 | 26.60 | 26.27 | 26.45 | 142,645 | +0.20(+0.77%) |
Aug 07, 2006 | 26.55 | 26.63 | 26.24 | 26.25 | 225,724 | -0.33(-1.25%) |
Aug 04, 2006 | 26.63 | 26.71 | 26.47 | 26.58 | 329,495 | +0.04(+0.14%) |
Aug 03, 2006 | 26.65 | 26.67 | 26.47 | 26.54 | 229,173 | -0.11(-0.40%) |
Aug 02, 2006 | 26.68 | 26.83 | 26.62 | 26.65 | 271,496 | -0.01(-0.05%) |
Aug 01, 2006 | 26.41 | 26.71 | 26.32 | 26.66 | 748,026 | +0.25(+0.95%) |
Jul 31, 2006 | 26.54 | 26.61 | 26.37 | 26.41 | 135,121 | -0.10(-0.38%) |
Jul 28, 2006 | 26.41 | 26.63 | 26.41 | 26.51 | 240,145 | +0.15(+0.58%) |
Jul 27, 2006 | 26.60 | 26.68 | 26.31 | 26.36 | 283,096 | -0.17(-0.63%) |
Jul 26, 2006 | 26.43 | 26.56 | 26.36 | 26.52 | 556,787 | +0.09(+0.33%) |
Jul 25, 2006 | 26.32 | 26.47 | 26.26 | 26.44 | 227,919 | +0.17(+0.64%) |
Jul 24, 2006 | 26.04 | 26.30 | 26.04 | 26.27 | 316,954 | +0.23(+0.88%) |
Jul 21, 2006 | 25.95 | 26.14 | 25.95 | 26.04 | 414,768 | +0.04(+0.15%) |
Jul 20, 2006 | 25.82 | 26.09 | 25.82 | 26.00 | 637,671 | +0.11(+0.41%) |
Jul 19, 2006 | 25.61 | 25.92 | 25.61 | 25.89 | 454,270 | +0.38(+1.48%) |
Jul 18, 2006 | 25.50 | 25.56 | 25.43 | 25.52 | 305,355 | +0.06(+0.25%) |
Jul 17, 2006 | 25.38 | 25.58 | 25.37 | 25.45 | 1,333,969 | +0.05(+0.20%) |
Jul 14, 2006 | 25.45 | 25.50 | 25.21 | 25.40 | 292,501 | -0.04(-0.18%) |
Jul 13, 2006 | 25.47 | 25.68 | 25.38 | 25.45 | 359,278 | -0.08(-0.31%) |
Jul 12, 2006 | 25.68 | 25.74 | 25.50 | 25.53 | 176,504 | -0.16(-0.61%) |
Jul 11, 2006 | 25.55 | 25.73 | 25.52 | 25.68 | 124,148 | +0.18(+0.70%) |
Jul 10, 2006 | 25.41 | 25.55 | 25.39 | 25.51 | 99,695 | +0.17(+0.65%) |
Jul 07, 2006 | 25.14 | 25.44 | 25.14 | 25.34 | 154,558 | +0.16(+0.63%) |
Jul 06, 2006 | 25.33 | 25.33 | 25.09 | 25.18 | 112,548 | -0.12(-0.49%) |
Jul 05, 2006 | 25.36 | 25.45 | 25.24 | 25.30 | 245,161 | -0.10(-0.40%) |
Jul 03, 2006 | 25.28 | 25.42 | 25.15 | 25.41 | 99,695 | +0.19(+0.76%) |
Jun 30, 2006 | 25.18 | 25.22 | 25.09 | 25.21 | 262,404 | +0.09(+0.36%) |
Jun 29, 2006 | 25.01 | 25.14 | 24.84 | 25.13 | 232,621 | +0.32(+1.29%) |
Jun 28, 2006 | 24.73 | 24.87 | 24.73 | 24.81 | 79,944 | +0.14(+0.57%) |
Jun 27, 2006 | 24.80 | 24.96 | 24.65 | 24.67 | 127,283 | -0.09(-0.35%) |
Jun 26, 2006 | 24.60 | 24.78 | 24.60 | 24.75 | 137,002 | +0.14(+0.56%) |
Jun 23, 2006 | 24.53 | 24.84 | 24.53 | 24.62 | 87,781 | +0.04(+0.17%) |
Jun 22, 2006 | 24.61 | 24.67 | 24.39 | 24.57 | 215,065 | -0.27(-1.08%) |
Jun 21, 2006 | 24.87 | 24.96 | 24.76 | 24.84 | 110,354 | +0.02(+0.08%) |
Jun 20, 2006 | 24.75 | 24.91 | 24.71 | 24.82 | 64,268 | +0.02(+0.09%) |
Jun 19, 2006 | 25.04 | 25.06 | 24.67 | 24.80 | 258,956 | -0.33(-1.30%) |
Jun 16, 2006 | 25.04 | 25.21 | 25.00 | 25.13 | 121,013 | +0.00(+0.01%) |
Jun 15, 2006 | 24.90 | 25.18 | 24.80 | 25.12 | 136,061 | +0.37(+1.48%) |
Jun 14, 2006 | 24.73 | 24.80 | 24.56 | 24.76 | 506,626 | -0.13(-0.51%) |
Jun 13, 2006 | 25.07 | 25.27 | 24.81 | 24.88 | 700,059 | -0.34(-1.37%) |
Jun 12, 2006 | 25.29 | 25.39 | 25.16 | 25.23 | 244,848 | -0.01(-0.05%) |
Jun 09, 2006 | 25.04 | 25.32 | 24.97 | 25.24 | 126,656 | +0.19(+0.76%) |
Jun 08, 2006 | 24.88 | 25.09 | 24.87 | 25.05 | 1,554,050 | +0.10(+0.41%) |
Jun 07, 2006 | 25.04 | 25.19 | 24.95 | 24.95 | 136,061 | -0.11(-0.46%) |
Jun 06, 2006 | 25.07 | 25.11 | 24.79 | 25.06 | 181,833 | -0.03(-0.10%) |
Jun 05, 2006 | 25.37 | 25.38 | 25.07 | 25.09 | 297,203 | -0.26(-1.04%) |
Jun 02, 2006 | 25.16 | 25.37 | 25.06 | 25.35 | 281,215 | +0.27(+1.07%) |