Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 30, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 29, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 25, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 24, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 23, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 22, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 21, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 18, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 17, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 16, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 15, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 14, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 11, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 10, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 09, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 08, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 07, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 04, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 03, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 02, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 01, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 31.56 | 31.80 | 31.34 | 31.38 | 10,603,852 | -0.10(-0.33%) |
Feb 20, 2007 | 31.13 | 31.50 | 31.06 | 31.48 | 555,167 | +0.29(+0.93%) |
Feb 16, 2007 | 31.06 | 31.21 | 30.82 | 31.19 | 559,912 | +0.13(+0.42%) |
Feb 15, 2007 | 31.13 | 31.14 | 30.96 | 31.06 | 449,864 | -0.05(-0.16%) |
Feb 14, 2007 | 30.99 | 31.28 | 30.99 | 31.11 | 542,734 | +0.12(+0.39%) |
Feb 13, 2007 | 30.85 | 30.99 | 30.73 | 30.99 | 467,030 | +0.14(+0.46%) |
Feb 12, 2007 | 30.71 | 30.85 | 30.68 | 30.84 | 486,518 | +0.18(+0.57%) |
Feb 09, 2007 | 30.67 | 30.68 | 30.45 | 30.67 | 1,051,205 | -0.01(-0.02%) |
Feb 08, 2007 | 30.00 | 30.79 | 30.00 | 30.67 | 1,303,056 | +0.71(+2.38%) |
Feb 07, 2007 | 29.81 | 30.07 | 29.70 | 29.96 | 1,614,038 | +0.29(+0.98%) |
Feb 06, 2007 | 29.64 | 29.76 | 29.52 | 29.67 | 676,530 | +0.10(+0.35%) |
Feb 05, 2007 | 29.31 | 29.63 | 29.26 | 29.57 | 692,591 | +0.25(+0.86%) |
Feb 02, 2007 | 29.37 | 29.49 | 29.19 | 29.31 | 840,234 | -0.04(-0.13%) |
Feb 01, 2007 | 29.10 | 29.58 | 29.07 | 29.35 | 728,543 | +0.29(+0.98%) |
Jan 31, 2007 | 29.18 | 29.28 | 29.01 | 29.07 | 585,463 | -0.14(-0.49%) |
Jan 30, 2007 | 29.17 | 29.33 | 29.08 | 29.21 | 433,074 | +0.09(+0.30%) |
Jan 29, 2007 | 29.08 | 29.21 | 28.89 | 29.12 | 735,478 | +0.04(+0.15%) |
Jan 26, 2007 | 29.60 | 29.60 | 28.89 | 29.08 | 597,690 | -0.05(-0.17%) |
Jan 25, 2007 | 29.42 | 30.10 | 29.05 | 29.13 | 463,369 | -0.30(-1.02%) |
Jan 24, 2007 | 29.28 | 29.58 | 29.28 | 29.43 | 293,644 | +0.13(+0.43%) |
Jan 23, 2007 | 29.19 | 29.47 | 29.13 | 29.30 | 296,929 | +0.13(+0.45%) |
Jan 22, 2007 | 29.31 | 29.34 | 29.11 | 29.17 | 365,001 | -0.14(-0.49%) |
Jan 19, 2007 | 29.08 | 29.35 | 28.94 | 29.31 | 323,939 | +0.19(+0.66%) |
Jan 18, 2007 | 29.41 | 29.42 | 29.11 | 29.12 | 294,921 | -0.27(-0.91%) |
Jan 17, 2007 | 29.50 | 29.52 | 29.30 | 29.39 | 463,552 | -0.10(-0.35%) |
Jan 16, 2007 | 29.69 | 29.88 | 29.45 | 29.50 | 419,752 | -0.15(-0.52%) |
Jan 12, 2007 | 29.84 | 29.95 | 29.59 | 29.65 | 452,602 | -0.21(-0.72%) |
Jan 11, 2007 | 29.87 | 30.04 | 29.69 | 29.86 | 426,504 | +0.07(+0.24%) |
Jan 10, 2007 | 29.78 | 29.82 | 29.73 | 29.79 | 492,387 | -0.02(-0.07%) |
Jan 09, 2007 | 29.71 | 29.87 | 29.60 | 29.81 | 390,917 | +0.10(+0.35%) |
Jan 08, 2007 | 29.64 | 29.78 | 29.46 | 29.71 | 711,753 | +0.09(+0.31%) |
Jan 05, 2007 | 29.82 | 30.26 | 29.50 | 29.62 | 430,519 | -0.50(-1.67%) |
Jan 04, 2007 | 29.99 | 30.13 | 29.85 | 30.12 | 498,045 | +0.13(+0.42%) |
Jan 03, 2007 | 29.14 | 30.39 | 29.14 | 29.99 | 787,856 | +0.39(+1.31%) |
Dec 29, 2006 | 29.78 | 29.84 | 29.61 | 29.61 | 259,333 | -0.17(-0.57%) |
Dec 28, 2006 | 30.03 | 30.04 | 29.75 | 29.78 | 332,699 | -0.25(-0.82%) |
Dec 27, 2006 | 29.55 | 30.04 | 29.55 | 30.02 | 518,850 | +0.54(+1.82%) |
Dec 26, 2006 | 29.27 | 29.51 | 29.19 | 29.48 | 208,051 | +0.24(+0.81%) |
Dec 22, 2006 | 29.23 | 29.37 | 29.15 | 29.25 | 262,801 | +0.04(+0.13%) |
Dec 21, 2006 | 29.45 | 29.48 | 29.04 | 29.21 | 463,187 | -0.14(-0.49%) |
Dec 20, 2006 | 29.46 | 29.50 | 29.32 | 29.35 | 402,049 | -0.03(-0.09%) |
Dec 19, 2006 | 29.36 | 29.53 | 29.29 | 29.38 | 481,619 | +0.03(+0.11%) |
Dec 18, 2006 | 29.42 | 29.45 | 29.29 | 29.35 | 584,733 | +0.00(+0.00%) |
Dec 15, 2006 | 29.26 | 29.36 | 29.12 | 29.35 | 493,847 | +0.16(+0.56%) |
Dec 14, 2006 | 29.05 | 29.28 | 29.02 | 29.18 | 317,916 | +0.16(+0.57%) |
Dec 13, 2006 | 29.14 | 29.14 | 28.93 | 29.02 | 191,078 | -0.03(-0.11%) |
Dec 12, 2006 | 28.88 | 29.07 | 28.74 | 29.05 | 290,724 | +0.18(+0.61%) |
Dec 11, 2006 | 28.88 | 29.01 | 28.75 | 28.88 | 458,442 | -0.07(-0.23%) |
Dec 08, 2006 | 28.79 | 28.96 | 28.65 | 28.94 | 275,758 | +0.16(+0.55%) |
Dec 07, 2006 | 28.98 | 29.03 | 28.76 | 28.78 | 243,638 | -0.22(-0.77%) |
Dec 06, 2006 | 29.21 | 29.26 | 28.99 | 29.01 | 187,610 | -0.18(-0.60%) |
Dec 05, 2006 | 29.10 | 29.31 | 29.07 | 29.18 | 350,401 | +0.09(+0.30%) |
Dec 04, 2006 | 28.74 | 29.10 | 28.74 | 29.10 | 451,324 | +0.40(+1.39%) |
Dec 01, 2006 | 28.54 | 28.72 | 28.42 | 28.70 | 342,006 | +0.04(+0.15%) |
Nov 30, 2006 | 28.60 | 28.69 | 28.32 | 28.65 | 378,141 | +0.07(+0.25%) |
Nov 29, 2006 | 28.36 | 28.59 | 28.31 | 28.58 | 221,191 | +0.31(+1.09%) |
Nov 28, 2006 | 28.20 | 28.28 | 28.05 | 28.27 | 499,870 | -0.11(-0.39%) |
Nov 27, 2006 | 28.83 | 28.84 | 28.37 | 28.38 | 978,205 | -0.47(-1.61%) |
Nov 24, 2006 | 28.80 | 28.97 | 28.77 | 28.85 | 174,470 | +0.01(+0.02%) |
Nov 22, 2006 | 29.01 | 29.01 | 28.68 | 28.84 | 479,429 | -0.13(-0.45%) |
Nov 21, 2006 | 29.15 | 29.18 | 28.90 | 28.98 | 1,183,336 | -0.14(-0.49%) |
Nov 20, 2006 | 29.21 | 29.29 | 29.07 | 29.12 | 399,312 | -0.12(-0.39%) |
Nov 17, 2006 | 29.23 | 29.23 | 29.05 | 29.23 | 205,131 | +0.04(+0.15%) |
Nov 16, 2006 | 29.30 | 29.40 | 29.14 | 29.19 | 253,858 | -0.02(-0.06%) |
Nov 15, 2006 | 29.47 | 29.47 | 29.14 | 29.21 | 363,176 | -0.26(-0.89%) |
Nov 14, 2006 | 29.29 | 29.48 | 29.10 | 29.47 | 282,693 | +0.26(+0.90%) |
Nov 13, 2006 | 29.14 | 29.29 | 29.07 | 29.21 | 344,744 | +0.01(+0.04%) |
Nov 10, 2006 | 28.88 | 29.19 | 28.78 | 29.19 | 402,049 | +0.34(+1.18%) |
Nov 09, 2006 | 29.15 | 29.15 | 28.81 | 28.85 | 259,333 | -0.29(-1.00%) |
Nov 08, 2006 | 28.60 | 29.23 | 28.57 | 29.15 | 361,716 | +0.53(+1.86%) |
Nov 07, 2006 | 28.63 | 28.80 | 28.61 | 28.61 | 352,226 | -0.07(-0.25%) |
Nov 06, 2006 | 28.93 | 28.93 | 28.60 | 28.68 | 373,761 | -0.12(-0.42%) |
Nov 03, 2006 | 28.90 | 28.93 | 28.50 | 28.81 | 338,721 | -0.02(-0.06%) |
Nov 02, 2006 | 29.04 | 29.04 | 28.77 | 28.82 | 400,042 | -0.12(-0.42%) |
Nov 01, 2006 | 29.16 | 29.31 | 28.90 | 28.94 | 468,479 | -0.21(-0.73%) |
Oct 31, 2006 | 29.24 | 29.26 | 29.05 | 29.16 | 269,736 | +0.00(+0.00%) |
Oct 30, 2006 | 28.99 | 29.18 | 28.97 | 29.16 | 209,146 | +0.10(+0.34%) |
Oct 27, 2006 | 29.31 | 29.33 | 29.05 | 29.06 | 281,051 | -0.26(-0.88%) |
Oct 26, 2006 | 29.33 | 29.59 | 29.05 | 29.31 | 339,269 | +0.01(+0.04%) |
Oct 25, 2006 | 29.18 | 29.38 | 29.14 | 29.30 | 506,987 | +0.19(+0.64%) |
Oct 24, 2006 | 28.79 | 29.13 | 28.66 | 29.12 | 552,795 | +0.23(+0.80%) |
Oct 23, 2006 | 28.79 | 29.03 | 28.61 | 28.89 | 389,274 | +0.09(+0.30%) |
Oct 20, 2006 | 28.77 | 28.82 | 28.60 | 28.80 | 372,484 | +0.11(+0.38%) |
Oct 19, 2006 | 28.38 | 28.73 | 28.28 | 28.69 | 681,276 | +0.31(+1.08%) |
Oct 18, 2006 | 28.15 | 28.41 | 28.12 | 28.38 | 590,390 | +0.33(+1.17%) |
Oct 17, 2006 | 28.16 | 28.19 | 28.02 | 28.05 | 785,484 | -0.11(-0.39%) |
Oct 16, 2006 | 28.03 | 28.16 | 27.95 | 28.16 | 256,413 | +0.16(+0.59%) |
Oct 13, 2006 | 27.95 | 28.08 | 27.86 | 28.00 | 567,030 | +0.09(+0.33%) |
Oct 12, 2006 | 27.81 | 27.93 | 27.70 | 27.91 | 196,736 | +0.14(+0.51%) |
Oct 11, 2006 | 27.64 | 27.85 | 27.64 | 27.76 | 435,447 | +0.11(+0.42%) |
Oct 10, 2006 | 27.64 | 27.73 | 27.59 | 27.65 | 241,266 | +0.01(+0.02%) |
Oct 09, 2006 | 27.56 | 27.70 | 27.45 | 27.64 | 337,079 | +0.03(+0.10%) |
Oct 06, 2006 | 27.67 | 27.73 | 27.46 | 27.62 | 628,168 | -0.13(-0.47%) |
Oct 05, 2006 | 27.78 | 27.85 | 27.63 | 27.75 | 798,076 | -0.01(-0.04%) |
Oct 04, 2006 | 27.29 | 27.76 | 27.23 | 27.76 | 686,751 | +0.49(+1.81%) |
Oct 03, 2006 | 27.26 | 27.30 | 26.95 | 27.27 | 591,303 | +0.01(+0.02%) |
Oct 02, 2006 | 27.18 | 27.49 | 27.18 | 27.26 | 410,262 | +0.07(+0.24%) |
Sep 29, 2006 | 27.29 | 27.34 | 27.16 | 27.19 | 345,109 | -0.05(-0.20%) |
Sep 28, 2006 | 27.39 | 27.46 | 27.13 | 27.25 | 267,363 | -0.16(-0.58%) |
Sep 27, 2006 | 27.05 | 27.43 | 27.01 | 27.41 | 431,614 | +0.36(+1.34%) |
Sep 26, 2006 | 26.96 | 27.07 | 26.86 | 27.05 | 351,131 | +0.04(+0.16%) |
Sep 25, 2006 | 26.72 | 27.13 | 26.60 | 27.00 | 612,473 | +0.28(+1.07%) |
Sep 22, 2006 | 26.88 | 26.89 | 26.64 | 26.72 | 188,158 | -0.18(-0.67%) |
Sep 21, 2006 | 27.21 | 27.21 | 26.76 | 26.90 | 409,714 | -0.25(-0.91%) |
Sep 20, 2006 | 27.31 | 27.34 | 27.07 | 27.15 | 395,479 | -0.14(-0.52%) |
Sep 19, 2006 | 27.29 | 27.38 | 27.17 | 27.29 | 509,177 | +0.00(+0.00%) |
Sep 18, 2006 | 27.51 | 27.66 | 27.16 | 27.29 | 613,203 | -0.37(-1.35%) |
Sep 15, 2006 | 27.51 | 27.66 | 27.46 | 27.66 | 511,367 | +0.20(+0.72%) |
Sep 14, 2006 | 27.46 | 27.58 | 27.31 | 27.46 | 373,031 | +0.01(+0.04%) |
Sep 13, 2006 | 27.29 | 27.48 | 27.23 | 27.45 | 294,556 | +0.21(+0.76%) |
Sep 12, 2006 | 27.22 | 27.29 | 27.03 | 27.24 | 411,174 | +0.11(+0.40%) |
Sep 11, 2006 | 27.23 | 27.27 | 26.99 | 27.13 | 379,784 | -0.14(-0.52%) |
Sep 08, 2006 | 27.15 | 27.30 | 27.07 | 27.28 | 502,242 | +0.11(+0.40%) |
Sep 07, 2006 | 27.45 | 27.50 | 27.15 | 27.17 | 275,393 | -0.28(-1.02%) |
Sep 06, 2006 | 27.66 | 27.67 | 27.31 | 27.45 | 518,850 | -0.31(-1.11%) |
Sep 05, 2006 | 27.92 | 27.96 | 27.67 | 27.75 | 365,914 | -0.24(-0.84%) |
Sep 01, 2006 | 28.15 | 28.15 | 27.90 | 27.99 | 406,794 | -0.16(-0.58%) |
Aug 31, 2006 | 28.02 | 28.29 | 28.02 | 28.15 | 281,781 | +0.07(+0.25%) |
Aug 30, 2006 | 28.08 | 28.15 | 27.91 | 28.08 | 756,831 | +0.09(+0.33%) |
Aug 29, 2006 | 28.11 | 28.15 | 27.80 | 27.99 | 362,264 | -0.30(-1.07%) |
Aug 28, 2006 | 27.77 | 28.37 | 27.77 | 28.29 | 438,914 | +0.41(+1.47%) |
Aug 25, 2006 | 27.95 | 28.14 | 27.81 | 27.88 | 213,161 | -0.15(-0.55%) |
Aug 24, 2006 | 27.94 | 28.03 | 27.74 | 28.03 | 260,976 | +0.22(+0.79%) |
Aug 23, 2006 | 28.18 | 28.21 | 27.73 | 27.81 | 337,809 | -0.32(-1.13%) |
Aug 22, 2006 | 28.18 | 28.21 | 28.05 | 28.13 | 373,579 | -0.04(-0.14%) |
Aug 21, 2006 | 27.93 | 28.25 | 27.92 | 28.17 | 289,263 | +0.14(+0.49%) |
Aug 18, 2006 | 27.95 | 28.18 | 27.87 | 28.03 | 821,619 | +0.09(+0.31%) |
Aug 17, 2006 | 27.97 | 28.21 | 27.92 | 27.95 | 520,675 | -0.08(-0.29%) |
Aug 16, 2006 | 28.28 | 28.28 | 28.01 | 28.03 | 375,404 | -0.21(-0.76%) |
Aug 15, 2006 | 27.53 | 28.26 | 27.53 | 28.24 | 243,273 | +0.24(+0.86%) |
Aug 14, 2006 | 28.11 | 28.27 | 27.92 | 28.00 | 341,824 | +0.02(+0.08%) |
Aug 11, 2006 | 27.90 | 28.02 | 27.73 | 27.98 | 337,444 | +0.10(+0.35%) |
Aug 10, 2006 | 27.85 | 27.93 | 27.69 | 27.88 | 350,766 | -0.05(-0.20%) |
Aug 09, 2006 | 27.99 | 28.18 | 27.90 | 27.93 | 320,106 | -0.01(-0.04%) |
Aug 08, 2006 | 27.97 | 28.22 | 27.89 | 27.95 | 582,543 | -0.01(-0.02%) |
Aug 07, 2006 | 28.41 | 28.46 | 27.86 | 27.95 | 418,839 | -0.54(-1.90%) |
Aug 04, 2006 | 28.79 | 28.82 | 28.12 | 28.49 | 688,576 | -0.30(-1.05%) |
Aug 03, 2006 | 28.64 | 28.89 | 28.56 | 28.79 | 417,744 | +0.16(+0.55%) |
Aug 02, 2006 | 28.77 | 28.98 | 28.49 | 28.64 | 754,458 | -0.06(-0.21%) |
Aug 01, 2006 | 28.25 | 28.70 | 28.09 | 28.70 | 440,739 | +0.44(+1.55%) |
Jul 31, 2006 | 28.49 | 28.59 | 28.22 | 28.26 | 286,161 | -0.24(-0.83%) |
Jul 28, 2006 | 28.47 | 28.64 | 28.35 | 28.49 | 385,076 | +0.16(+0.56%) |
Jul 27, 2006 | 28.63 | 28.72 | 28.19 | 28.33 | 548,415 | -0.26(-0.92%) |
Jul 26, 2006 | 28.52 | 28.72 | 28.35 | 28.60 | 646,418 | +0.11(+0.38%) |
Jul 25, 2006 | 28.25 | 28.56 | 28.21 | 28.49 | 628,533 | +0.22(+0.78%) |
Jul 24, 2006 | 27.66 | 28.33 | 27.76 | 28.27 | 1,207,061 | +0.61(+2.22%) |
Jul 21, 2006 | 27.53 | 27.86 | 27.40 | 27.65 | 1,029,852 | +0.15(+0.56%) |
Jul 20, 2006 | 27.13 | 27.51 | 26.85 | 27.50 | 923,089 | +0.31(+1.15%) |
Jul 19, 2006 | 26.90 | 27.19 | 26.87 | 27.19 | 957,947 | +0.26(+0.98%) |
Jul 18, 2006 | 27.15 | 27.33 | 26.78 | 26.93 | 1,033,502 | -0.20(-0.73%) |
Jul 17, 2006 | 27.23 | 27.32 | 26.99 | 27.12 | 820,341 | +0.08(+0.30%) |
Jul 14, 2006 | 27.35 | 27.40 | 27.01 | 27.04 | 1,116,358 | -0.27(-0.98%) |
Jul 13, 2006 | 26.93 | 27.42 | 26.89 | 27.31 | 1,013,792 | +0.28(+1.03%) |
Jul 12, 2006 | 27.04 | 27.19 | 26.87 | 27.03 | 732,193 | -0.01(-0.02%) |
Jul 11, 2006 | 26.49 | 27.18 | 26.38 | 27.04 | 1,519,320 | +0.45(+1.71%) |
Jul 10, 2006 | 26.29 | 26.58 | 26.12 | 26.58 | 1,821,541 | +0.29(+1.10%) |
Jul 07, 2006 | 26.24 | 26.44 | 26.17 | 26.29 | 834,759 | -0.09(-0.33%) |
Jul 06, 2006 | 26.85 | 27.07 | 26.18 | 26.38 | 2,196,581 | -1.11(-4.05%) |
Jul 05, 2006 | 27.52 | 27.65 | 27.19 | 27.49 | 442,929 | -0.03(-0.12%) |
Jul 03, 2006 | 27.40 | 27.53 | 27.16 | 27.52 | 258,238 | +0.35(+1.27%) |
Jun 30, 2006 | 27.09 | 27.19 | 26.81 | 27.18 | 566,482 | +0.21(+0.77%) |
Jun 29, 2006 | 26.85 | 27.10 | 26.72 | 26.97 | 321,566 | +0.20(+0.76%) |
Jun 28, 2006 | 26.60 | 26.88 | 26.56 | 26.77 | 286,343 | +0.20(+0.76%) |
Jun 27, 2006 | 26.58 | 26.82 | 26.50 | 26.56 | 315,726 | -0.02(-0.06%) |
Jun 26, 2006 | 26.10 | 26.68 | 26.10 | 26.58 | 440,922 | +0.48(+1.85%) |
Jun 23, 2006 | 26.19 | 26.34 | 26.01 | 26.10 | 397,304 | -0.14(-0.52%) |
Jun 22, 2006 | 26.35 | 26.38 | 25.97 | 26.24 | 327,954 | -0.11(-0.42%) |
Jun 21, 2006 | 26.45 | 26.66 | 26.31 | 26.35 | 319,741 | -0.05(-0.21%) |
Jun 20, 2006 | 26.53 | 26.56 | 26.26 | 26.40 | 398,582 | -0.04(-0.17%) |
Jun 19, 2006 | 26.96 | 27.01 | 26.33 | 26.44 | 297,841 | -0.48(-1.77%) |
Jun 16, 2006 | 27.00 | 27.08 | 26.68 | 26.92 | 285,796 | -0.03(-0.10%) |
Jun 15, 2006 | 27.18 | 27.18 | 26.70 | 26.95 | 431,979 | +0.07(+0.24%) |
Jun 14, 2006 | 27.11 | 27.19 | 26.71 | 26.88 | 402,597 | -0.23(-0.85%) |
Jun 13, 2006 | 27.11 | 27.29 | 27.00 | 27.11 | 615,210 | -0.06(-0.22%) |
Jun 12, 2006 | 27.32 | 27.50 | 27.12 | 27.17 | 237,616 | -0.04(-0.14%) |
Jun 09, 2006 | 27.19 | 27.40 | 27.03 | 27.21 | 197,648 | +0.03(+0.10%) |
Jun 08, 2006 | 27.07 | 27.42 | 26.90 | 27.18 | 450,229 | +0.03(+0.10%) |
Jun 07, 2006 | 27.12 | 27.34 | 27.10 | 27.16 | 292,914 | +0.06(+0.22%) |
Jun 06, 2006 | 27.34 | 27.51 | 26.85 | 27.10 | 310,434 | -0.14(-0.50%) |
Jun 05, 2006 | 27.30 | 27.49 | 27.09 | 27.23 | 438,732 | -0.20(-0.72%) |
Jun 02, 2006 | 27.14 | 27.47 | 27.05 | 27.43 | 525,602 | +0.36(+1.32%) |