Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.78 | 34.89 | 33.99 | 34.43 | 3,985,938 | -0.30(-0.87%) |
Mar 29, 2007 | 34.19 | 34.78 | 34.19 | 34.73 | 2,674,491 | +0.15(+0.44%) |
Mar 28, 2007 | 34.44 | 34.77 | 34.38 | 34.58 | 2,611,357 | +0.14(+0.39%) |
Mar 27, 2007 | 34.50 | 34.60 | 34.19 | 34.45 | 2,433,884 | -0.18(-0.51%) |
Mar 26, 2007 | 34.26 | 34.67 | 34.15 | 34.63 | 3,739,895 | +0.29(+0.85%) |
Mar 23, 2007 | 34.10 | 34.36 | 33.96 | 34.33 | 2,899,062 | +0.13(+0.38%) |
Mar 22, 2007 | 34.13 | 34.24 | 33.92 | 34.20 | 3,062,554 | +0.06(+0.18%) |
Mar 21, 2007 | 33.64 | 34.36 | 33.42 | 34.14 | 4,988,977 | +0.43(+1.26%) |
Mar 20, 2007 | 32.95 | 33.73 | 32.84 | 33.72 | 3,172,014 | +0.69(+2.09%) |
Mar 19, 2007 | 32.94 | 33.14 | 32.62 | 33.02 | 2,225,354 | +0.22(+0.67%) |
Mar 16, 2007 | 32.73 | 33.12 | 32.51 | 32.81 | 4,550,356 | +0.29(+0.90%) |
Mar 15, 2007 | 32.14 | 32.63 | 32.01 | 32.52 | 2,094,733 | +0.24(+0.76%) |
Mar 14, 2007 | 32.14 | 32.42 | 31.80 | 32.27 | 3,062,747 | +0.14(+0.42%) |
Mar 13, 2007 | 32.66 | 32.72 | 32.09 | 32.14 | 3,116,418 | -0.52(-1.59%) |
Mar 12, 2007 | 32.26 | 32.66 | 32.21 | 32.66 | 1,662,474 | +0.29(+0.88%) |
Mar 09, 2007 | 32.66 | 32.66 | 32.21 | 32.37 | 1,899,476 | +0.14(+0.42%) |
Mar 08, 2007 | 32.33 | 32.45 | 32.18 | 32.23 | 1,430,090 | +0.06(+0.19%) |
Mar 07, 2007 | 32.19 | 32.39 | 32.04 | 32.17 | 3,389,971 | -0.03(-0.10%) |
Mar 06, 2007 | 31.87 | 32.32 | 31.84 | 32.20 | 2,935,205 | +0.39(+1.23%) |
Mar 05, 2007 | 31.81 | 32.27 | 31.63 | 31.81 | 3,585,613 | -0.23(-0.73%) |
Mar 02, 2007 | 32.49 | 32.54 | 32.05 | 32.05 | 2,723,788 | -0.51(-1.56%) |
Mar 01, 2007 | 32.23 | 32.87 | 31.84 | 32.56 | 4,466,209 | +0.03(+0.10%) |
Feb 28, 2007 | 32.75 | 33.01 | 32.41 | 32.53 | 4,247,179 | -0.32(-0.98%) |
Feb 27, 2007 | 33.60 | 33.65 | 32.53 | 32.85 | 3,565,414 | -0.75(-2.23%) |
Feb 26, 2007 | 34.05 | 34.46 | 33.44 | 33.60 | 4,581,736 | +0.58(+1.76%) |
Feb 23, 2007 | 32.79 | 33.09 | 32.79 | 33.01 | 1,830,607 | +0.07(+0.20%) |
Feb 22, 2007 | 32.84 | 33.13 | 32.76 | 32.95 | 1,781,745 | +0.11(+0.33%) |
Feb 21, 2007 | 32.99 | 33.15 | 32.63 | 32.84 | 2,353,088 | -0.31(-0.93%) |
Feb 20, 2007 | 33.40 | 33.40 | 32.98 | 33.14 | 2,416,956 | +0.36(+1.09%) |
Feb 16, 2007 | 32.87 | 32.98 | 32.71 | 32.79 | 4,349,520 | -0.21(-0.63%) |
Feb 15, 2007 | 33.19 | 33.28 | 32.93 | 32.99 | 3,153,739 | -0.19(-0.58%) |
Feb 14, 2007 | 33.05 | 33.36 | 33.05 | 33.19 | 2,677,246 | +0.21(+0.63%) |
Feb 13, 2007 | 33.03 | 33.06 | 32.87 | 32.98 | 2,742,517 | +0.08(+0.25%) |
Feb 12, 2007 | 32.84 | 33.06 | 32.76 | 32.89 | 2,648,960 | +0.07(+0.21%) |
Feb 09, 2007 | 33.07 | 33.45 | 32.75 | 32.83 | 4,704,830 | +0.00(+0.00%) |
Feb 08, 2007 | 32.38 | 32.85 | 32.33 | 32.83 | 2,247,476 | +0.45(+1.38%) |
Feb 07, 2007 | 32.16 | 32.49 | 32.05 | 32.38 | 2,265,752 | +0.22(+0.68%) |
Feb 06, 2007 | 32.16 | 32.18 | 32.05 | 32.16 | 2,125,320 | +0.12(+0.37%) |
Feb 05, 2007 | 31.44 | 32.32 | 31.42 | 32.04 | 3,005,420 | +0.42(+1.32%) |
Feb 02, 2007 | 31.55 | 31.71 | 31.46 | 31.63 | 3,213,758 | +0.14(+0.45%) |
Feb 01, 2007 | 30.86 | 31.53 | 30.86 | 31.49 | 3,886,674 | +0.64(+2.09%) |
Jan 31, 2007 | 30.84 | 31.01 | 30.78 | 30.84 | 2,339,045 | +0.01(+0.02%) |
Jan 30, 2007 | 30.77 | 30.92 | 30.67 | 30.84 | 2,590,282 | +0.11(+0.37%) |
Jan 29, 2007 | 30.73 | 30.82 | 30.62 | 30.72 | 3,957,852 | +0.10(+0.34%) |
Jan 26, 2007 | 30.72 | 30.82 | 30.36 | 30.62 | 3,444,412 | +0.27(+0.89%) |
Jan 25, 2007 | 30.46 | 30.57 | 30.33 | 30.35 | 1,519,542 | -0.10(-0.34%) |
Jan 24, 2007 | 30.16 | 30.46 | 30.11 | 30.45 | 2,167,642 | +0.35(+1.17%) |
Jan 23, 2007 | 30.19 | 30.27 | 30.09 | 30.10 | 3,025,427 | -0.14(-0.46%) |
Jan 22, 2007 | 30.45 | 30.64 | 30.20 | 30.24 | 3,434,986 | -0.21(-0.68%) |
Jan 19, 2007 | 30.41 | 30.55 | 30.32 | 30.45 | 1,995,854 | +0.20(+0.67%) |
Jan 18, 2007 | 30.40 | 30.53 | 30.22 | 30.24 | 1,629,579 | -0.08(-0.27%) |
Jan 17, 2007 | 30.20 | 30.41 | 30.06 | 30.33 | 2,229,778 | +0.15(+0.48%) |
Jan 16, 2007 | 30.11 | 30.28 | 30.09 | 30.18 | 2,172,259 | +0.04(+0.12%) |
Jan 12, 2007 | 30.36 | 30.44 | 30.03 | 30.14 | 3,233,958 | -0.31(-1.01%) |
Jan 11, 2007 | 30.56 | 30.65 | 30.42 | 30.45 | 2,607,788 | -0.05(-0.15%) |
Jan 10, 2007 | 30.46 | 30.60 | 30.40 | 30.50 | 2,688,584 | -0.04(-0.12%) |
Jan 09, 2007 | 30.75 | 30.82 | 30.33 | 30.53 | 2,905,964 | -0.14(-0.44%) |
Jan 08, 2007 | 30.67 | 30.92 | 30.52 | 30.67 | 4,292,963 | -0.06(-0.19%) |
Jan 05, 2007 | 31.39 | 31.39 | 30.62 | 30.73 | 2,637,221 | -0.67(-2.12%) |
Jan 04, 2007 | 31.42 | 31.65 | 31.32 | 31.39 | 1,626,886 | -0.04(-0.12%) |
Jan 03, 2007 | 31.42 | 31.83 | 31.32 | 31.43 | 2,849,599 | +0.08(+0.27%) |
Dec 29, 2006 | 31.39 | 31.47 | 31.27 | 31.35 | 1,985,851 | -0.16(-0.51%) |
Dec 28, 2006 | 31.64 | 31.77 | 31.43 | 31.51 | 1,551,091 | -0.21(-0.66%) |
Dec 27, 2006 | 31.77 | 31.94 | 31.66 | 31.71 | 988,597 | +0.06(+0.20%) |
Dec 26, 2006 | 31.48 | 31.78 | 31.37 | 31.65 | 931,847 | +0.11(+0.35%) |
Dec 22, 2006 | 31.55 | 31.68 | 31.42 | 31.54 | 1,894,282 | -0.01(-0.03%) |
Dec 21, 2006 | 31.77 | 31.83 | 31.42 | 31.55 | 1,923,138 | -0.27(-0.85%) |
Dec 20, 2006 | 31.87 | 32.06 | 31.82 | 31.82 | 1,508,385 | -0.05(-0.15%) |
Dec 19, 2006 | 31.61 | 31.91 | 31.53 | 31.87 | 1,648,047 | +0.18(+0.57%) |
Dec 18, 2006 | 31.73 | 31.89 | 31.57 | 31.69 | 1,625,924 | +0.06(+0.18%) |
Dec 15, 2006 | 32.07 | 32.07 | 31.45 | 31.63 | 4,337,401 | +0.01(+0.03%) |
Dec 14, 2006 | 31.68 | 31.82 | 31.57 | 31.62 | 2,175,722 | +0.02(+0.05%) |
Dec 13, 2006 | 31.56 | 31.70 | 31.51 | 31.61 | 1,862,733 | -0.06(-0.18%) |
Dec 12, 2006 | 31.58 | 31.71 | 31.45 | 31.66 | 2,905,387 | +0.20(+0.63%) |
Dec 11, 2006 | 31.29 | 31.49 | 31.28 | 31.47 | 1,364,298 | +0.18(+0.58%) |
Dec 08, 2006 | 31.41 | 31.48 | 31.12 | 31.28 | 2,408,491 | -0.05(-0.15%) |
Dec 07, 2006 | 31.66 | 31.83 | 31.30 | 31.33 | 1,671,516 | -0.31(-0.97%) |
Dec 06, 2006 | 31.87 | 31.98 | 31.60 | 31.64 | 2,040,484 | -0.23(-0.72%) |
Dec 05, 2006 | 31.64 | 31.88 | 31.52 | 31.87 | 1,892,166 | +0.30(+0.96%) |
Dec 04, 2006 | 31.58 | 31.71 | 31.50 | 31.56 | 1,654,780 | +0.10(+0.31%) |
Dec 01, 2006 | 31.35 | 31.47 | 31.13 | 31.47 | 2,356,936 | +0.36(+1.15%) |
Nov 30, 2006 | 31.13 | 31.19 | 30.92 | 31.11 | 1,957,765 | +0.09(+0.28%) |
Nov 29, 2006 | 30.74 | 31.16 | 30.65 | 31.02 | 2,770,919 | +0.37(+1.20%) |
Nov 28, 2006 | 30.59 | 30.87 | 30.50 | 30.65 | 2,606,249 | +0.05(+0.15%) |
Nov 27, 2006 | 30.71 | 30.79 | 30.38 | 30.60 | 2,794,389 | -0.05(-0.17%) |
Nov 24, 2006 | 30.52 | 30.77 | 30.52 | 30.65 | 754,481 | -0.10(-0.34%) |
Nov 22, 2006 | 30.59 | 30.76 | 30.56 | 30.76 | 1,759,430 | +0.15(+0.48%) |
Nov 21, 2006 | 30.41 | 30.67 | 30.41 | 30.61 | 2,217,466 | +0.21(+0.68%) |
Nov 20, 2006 | 30.40 | 30.52 | 30.27 | 30.40 | 1,741,347 | -0.08(-0.26%) |
Nov 17, 2006 | 30.41 | 30.58 | 30.30 | 30.48 | 2,022,594 | +0.01(+0.03%) |
Nov 16, 2006 | 30.42 | 30.64 | 30.36 | 30.47 | 1,583,410 | +0.24(+0.81%) |
Nov 15, 2006 | 30.64 | 30.66 | 30.22 | 30.23 | 4,315,663 | -0.36(-1.19%) |
Nov 14, 2006 | 30.77 | 30.77 | 30.55 | 30.59 | 2,827,092 | -0.08(-0.25%) |
Nov 13, 2006 | 30.67 | 30.75 | 30.62 | 30.67 | 1,397,194 | +0.00(+0.00%) |
Nov 10, 2006 | 30.72 | 30.77 | 30.62 | 30.67 | 1,960,650 | +0.05(+0.15%) |
Nov 09, 2006 | 30.50 | 30.74 | 30.30 | 30.62 | 2,436,000 | -0.21(-0.69%) |
Nov 08, 2006 | 30.48 | 30.96 | 30.40 | 30.84 | 1,564,173 | +0.37(+1.21%) |
Nov 07, 2006 | 30.45 | 30.77 | 30.39 | 30.47 | 3,233,380 | +0.05(+0.15%) |
Nov 06, 2006 | 30.23 | 30.50 | 30.12 | 30.42 | 2,046,448 | +0.33(+1.11%) |
Nov 03, 2006 | 30.41 | 30.53 | 29.95 | 30.09 | 3,403,629 | -0.56(-1.82%) |
Nov 02, 2006 | 30.74 | 30.96 | 30.59 | 30.64 | 2,084,153 | -0.19(-0.61%) |
Nov 01, 2006 | 30.62 | 30.89 | 30.57 | 30.83 | 2,314,806 | +0.24(+0.78%) |
Oct 31, 2006 | 30.75 | 30.87 | 30.54 | 30.59 | 3,109,685 | -0.03(-0.08%) |
Oct 30, 2006 | 31.12 | 31.16 | 30.58 | 30.62 | 2,597,208 | -0.33(-1.06%) |
Oct 27, 2006 | 30.88 | 31.11 | 30.74 | 30.95 | 1,945,068 | -0.04(-0.13%) |
Oct 26, 2006 | 31.11 | 31.16 | 30.73 | 30.99 | 1,694,985 | -0.17(-0.53%) |
Oct 25, 2006 | 30.84 | 31.40 | 30.84 | 31.15 | 2,763,609 | +0.32(+1.03%) |
Oct 24, 2006 | 30.82 | 30.89 | 30.56 | 30.84 | 2,680,889 | +0.08(+0.27%) |
Oct 23, 2006 | 30.58 | 30.77 | 30.32 | 30.75 | 1,740,192 | +0.18(+0.60%) |
Oct 20, 2006 | 30.61 | 30.62 | 30.41 | 30.57 | 2,186,494 | +0.07(+0.22%) |
Oct 19, 2006 | 30.63 | 30.66 | 30.37 | 30.50 | 2,393,102 | -0.11(-0.36%) |
Oct 18, 2006 | 30.49 | 30.75 | 30.43 | 30.61 | 1,366,992 | +0.29(+0.96%) |
Oct 17, 2006 | 30.05 | 30.35 | 30.00 | 30.32 | 2,124,358 | +0.28(+0.93%) |
Oct 16, 2006 | 30.20 | 30.23 | 29.79 | 30.04 | 1,740,385 | -0.10(-0.33%) |
Oct 13, 2006 | 30.03 | 30.18 | 29.94 | 30.14 | 1,667,668 | +0.11(+0.36%) |
Oct 12, 2006 | 30.03 | 30.10 | 29.88 | 30.03 | 1,698,833 | +0.00(+0.00%) |
Oct 11, 2006 | 29.97 | 30.20 | 29.81 | 30.03 | 1,805,022 | +0.06(+0.21%) |
Oct 10, 2006 | 29.56 | 29.99 | 29.54 | 29.97 | 2,846,521 | +0.41(+1.39%) |
Oct 09, 2006 | 29.81 | 29.87 | 29.51 | 29.56 | 2,084,538 | -0.14(-0.45%) |
Oct 06, 2006 | 29.97 | 29.99 | 29.62 | 29.69 | 1,660,166 | -0.28(-0.94%) |
Oct 05, 2006 | 29.86 | 30.01 | 29.83 | 29.97 | 1,289,851 | +0.11(+0.38%) |
Oct 04, 2006 | 29.90 | 30.09 | 29.78 | 29.86 | 3,506,740 | -0.03(-0.10%) |
Oct 03, 2006 | 29.63 | 30.14 | 29.43 | 29.89 | 3,641,400 | +0.25(+0.86%) |
Oct 02, 2006 | 29.24 | 29.84 | 29.11 | 29.64 | 3,255,888 | +0.60(+2.06%) |
Sep 29, 2006 | 29.35 | 29.50 | 29.00 | 29.04 | 1,766,163 | -0.35(-1.18%) |
Sep 28, 2006 | 29.50 | 29.61 | 29.30 | 29.39 | 1,758,660 | -0.11(-0.37%) |
Sep 27, 2006 | 29.03 | 29.56 | 28.88 | 29.50 | 2,722,634 | +0.46(+1.59%) |
Sep 26, 2006 | 29.17 | 29.25 | 29.00 | 29.03 | 1,445,672 | -0.11(-0.39%) |
Sep 25, 2006 | 28.73 | 29.28 | 28.64 | 29.15 | 2,402,528 | +0.53(+1.85%) |
Sep 22, 2006 | 28.61 | 28.81 | 28.52 | 28.62 | 2,428,883 | +0.01(+0.04%) |
Sep 21, 2006 | 28.77 | 28.82 | 28.51 | 28.61 | 3,540,021 | -0.22(-0.76%) |
Sep 20, 2006 | 29.01 | 29.13 | 28.82 | 28.82 | 2,378,866 | -0.17(-0.57%) |
Sep 19, 2006 | 29.24 | 29.30 | 28.89 | 28.99 | 3,191,251 | -0.24(-0.84%) |
Sep 18, 2006 | 29.29 | 29.31 | 28.99 | 29.24 | 2,558,156 | +0.12(+0.43%) |
Sep 15, 2006 | 29.13 | 29.41 | 29.04 | 29.11 | 3,387,855 | +0.21(+0.72%) |
Sep 14, 2006 | 29.24 | 29.42 | 28.83 | 28.90 | 1,722,110 | -0.15(-0.52%) |
Sep 13, 2006 | 28.68 | 29.08 | 28.62 | 29.05 | 3,366,309 | +0.31(+1.09%) |
Sep 12, 2006 | 29.38 | 29.41 | 28.69 | 28.74 | 3,674,488 | -0.63(-2.16%) |
Sep 11, 2006 | 29.00 | 29.41 | 28.90 | 29.38 | 2,725,712 | +0.38(+1.31%) |
Sep 08, 2006 | 29.11 | 29.19 | 28.92 | 29.00 | 2,382,136 | -0.11(-0.39%) |
Sep 07, 2006 | 29.16 | 29.33 | 29.07 | 29.11 | 2,060,106 | -0.05(-0.18%) |
Sep 06, 2006 | 29.47 | 29.48 | 29.14 | 29.16 | 1,851,191 | -0.32(-1.08%) |
Sep 05, 2006 | 29.88 | 29.88 | 29.33 | 29.48 | 3,739,125 | -0.22(-0.75%) |
Sep 01, 2006 | 29.84 | 29.89 | 29.66 | 29.70 | 2,708,591 | +0.04(+0.14%) |
Aug 31, 2006 | 29.43 | 29.72 | 29.40 | 29.66 | 2,133,400 | +0.32(+1.10%) |
Aug 30, 2006 | 29.32 | 29.52 | 29.15 | 29.34 | 1,386,998 | +0.02(+0.07%) |
Aug 29, 2006 | 29.27 | 29.40 | 29.08 | 29.32 | 2,528,916 | +0.08(+0.27%) |
Aug 28, 2006 | 29.27 | 29.43 | 29.18 | 29.24 | 2,871,530 | -0.12(-0.42%) |
Aug 25, 2006 | 29.09 | 29.38 | 29.09 | 29.37 | 1,529,738 | +0.17(+0.59%) |
Aug 24, 2006 | 29.05 | 29.28 | 28.98 | 29.19 | 2,220,160 | +0.26(+0.90%) |
Aug 23, 2006 | 29.19 | 29.32 | 28.88 | 28.93 | 2,094,733 | -0.37(-1.26%) |
Aug 22, 2006 | 29.12 | 29.31 | 29.09 | 29.30 | 2,317,500 | +0.19(+0.64%) |
Aug 21, 2006 | 29.19 | 29.31 | 29.08 | 29.12 | 2,544,690 | -0.08(-0.27%) |
Aug 18, 2006 | 29.02 | 29.20 | 28.94 | 29.19 | 2,958,674 | +0.17(+0.59%) |
Aug 17, 2006 | 29.11 | 29.15 | 28.85 | 29.02 | 4,198,893 | -0.07(-0.23%) |
Aug 16, 2006 | 29.41 | 29.44 | 29.05 | 29.09 | 3,878,595 | -0.21(-0.73%) |
Aug 15, 2006 | 29.73 | 29.73 | 29.16 | 29.30 | 4,190,814 | +0.15(+0.52%) |
Aug 14, 2006 | 29.36 | 29.42 | 29.14 | 29.15 | 3,107,569 | -0.06(-0.21%) |
Aug 11, 2006 | 29.13 | 29.24 | 29.06 | 29.21 | 2,072,033 | +0.02(+0.05%) |
Aug 10, 2006 | 29.32 | 29.40 | 29.07 | 29.20 | 2,675,695 | -0.14(-0.48%) |
Aug 09, 2006 | 29.56 | 29.60 | 29.30 | 29.34 | 1,624,577 | -0.03(-0.11%) |
Aug 08, 2006 | 29.04 | 29.59 | 28.96 | 29.37 | 2,312,113 | +0.43(+1.49%) |
Aug 07, 2006 | 29.64 | 29.65 | 28.94 | 28.94 | 2,944,054 | -0.71(-2.38%) |
Aug 04, 2006 | 29.47 | 29.69 | 29.32 | 29.65 | 2,579,702 | +0.45(+1.53%) |
Aug 03, 2006 | 29.24 | 29.46 | 29.06 | 29.20 | 1,745,387 | -0.20(-0.69%) |
Aug 02, 2006 | 29.86 | 29.86 | 29.28 | 29.40 | 2,730,521 | -0.27(-0.89%) |
Aug 01, 2006 | 29.45 | 29.87 | 29.07 | 29.67 | 6,571,411 | +0.56(+1.91%) |
Jul 31, 2006 | 29.05 | 29.27 | 28.99 | 29.11 | 3,402,860 | -0.03(-0.09%) |
Jul 28, 2006 | 29.00 | 29.44 | 28.91 | 29.14 | 3,627,742 | +0.31(+1.08%) |
Jul 27, 2006 | 29.21 | 29.40 | 28.82 | 28.82 | 4,198,701 | -0.32(-1.09%) |
Jul 26, 2006 | 28.83 | 29.19 | 28.83 | 29.14 | 3,564,452 | +0.18(+0.61%) |
Jul 25, 2006 | 29.01 | 29.06 | 28.69 | 28.96 | 3,270,508 | -0.04(-0.14%) |
Jul 24, 2006 | 28.72 | 29.03 | 28.56 | 29.01 | 2,988,491 | +0.29(+1.01%) |
Jul 21, 2006 | 29.08 | 29.25 | 28.49 | 28.72 | 4,902,204 | -0.09(-0.32%) |
Jul 20, 2006 | 28.36 | 28.92 | 28.33 | 28.81 | 3,212,027 | -0.04(-0.14%) |
Jul 19, 2006 | 28.22 | 28.92 | 28.25 | 28.85 | 3,742,203 | +0.63(+2.25%) |
Jul 18, 2006 | 28.07 | 28.36 | 28.00 | 28.22 | 2,736,485 | +0.05(+0.18%) |
Jul 17, 2006 | 28.00 | 28.23 | 27.99 | 28.16 | 1,869,466 | +0.16(+0.56%) |
Jul 14, 2006 | 27.91 | 28.24 | 27.81 | 28.01 | 2,864,412 | +0.06(+0.20%) |
Jul 13, 2006 | 27.89 | 28.31 | 27.89 | 27.95 | 3,242,807 | +0.01(+0.04%) |
Jul 12, 2006 | 28.16 | 28.24 | 27.90 | 27.94 | 2,201,115 | -0.21(-0.76%) |
Jul 11, 2006 | 28.14 | 28.23 | 27.98 | 28.15 | 2,949,055 | -0.05(-0.17%) |
Jul 10, 2006 | 28.02 | 28.25 | 27.89 | 28.20 | 1,304,086 | +0.27(+0.95%) |
Jul 07, 2006 | 27.95 | 28.09 | 27.87 | 27.94 | 2,527,569 | -0.01(-0.04%) |
Jul 06, 2006 | 28.12 | 28.20 | 27.80 | 27.95 | 2,502,946 | -0.22(-0.78%) |
Jul 05, 2006 | 28.36 | 28.61 | 28.14 | 28.16 | 2,589,705 | -0.19(-0.68%) |
Jul 03, 2006 | 28.36 | 28.43 | 28.16 | 28.36 | 817,001 | +0.18(+0.63%) |
Jun 30, 2006 | 28.22 | 28.35 | 28.13 | 28.18 | 2,313,460 | -0.04(-0.15%) |
Jun 29, 2006 | 27.94 | 28.30 | 27.89 | 28.22 | 2,537,765 | +0.35(+1.25%) |
Jun 28, 2006 | 27.51 | 27.98 | 27.49 | 27.87 | 2,197,075 | +0.43(+1.55%) |
Jun 27, 2006 | 27.64 | 27.97 | 27.34 | 27.45 | 1,785,785 | -0.27(-0.96%) |
Jun 26, 2006 | 27.51 | 27.85 | 27.51 | 27.71 | 1,601,108 | +0.20(+0.74%) |
Jun 23, 2006 | 27.34 | 27.95 | 27.34 | 27.51 | 1,933,333 | +0.10(+0.38%) |
Jun 22, 2006 | 27.64 | 27.64 | 27.20 | 27.41 | 2,201,307 | -0.30(-1.07%) |
Jun 21, 2006 | 27.58 | 27.83 | 27.49 | 27.70 | 2,715,901 | +0.16(+0.58%) |
Jun 20, 2006 | 27.11 | 27.55 | 27.03 | 27.54 | 2,830,747 | +0.40(+1.47%) |
Jun 19, 2006 | 27.48 | 27.54 | 27.02 | 27.14 | 1,875,814 | -0.35(-1.27%) |
Jun 16, 2006 | 27.26 | 27.58 | 27.26 | 27.49 | 3,243,576 | +0.17(+0.61%) |
Jun 15, 2006 | 27.31 | 27.41 | 27.14 | 27.32 | 3,379,390 | +0.14(+0.50%) |
Jun 14, 2006 | 27.68 | 27.76 | 27.04 | 27.19 | 4,097,513 | -0.49(-1.78%) |
Jun 13, 2006 | 28.34 | 28.34 | 27.50 | 27.68 | 4,853,918 | -0.62(-2.20%) |
Jun 12, 2006 | 27.93 | 28.37 | 27.87 | 28.30 | 4,588,830 | +0.37(+1.34%) |
Jun 09, 2006 | 27.68 | 28.04 | 27.60 | 27.93 | 3,094,296 | +0.17(+0.62%) |
Jun 08, 2006 | 27.63 | 27.91 | 27.49 | 27.76 | 3,879,749 | +0.10(+0.36%) |
Jun 07, 2006 | 27.50 | 27.74 | 27.34 | 27.66 | 3,442,104 | +0.13(+0.47%) |
Jun 06, 2006 | 27.37 | 27.57 | 26.99 | 27.53 | 3,617,931 | +0.27(+0.99%) |
Jun 05, 2006 | 27.45 | 27.68 | 27.17 | 27.26 | 4,229,865 | -0.21(-0.78%) |
Jun 02, 2006 | 27.26 | 27.57 | 27.19 | 27.47 | 3,912,067 | +0.21(+0.76%) |
Jun 01, 2006 | 27.16 | 27.44 | 27.14 | 27.26 | 3,219,530 | +0.02(+0.06%) |
May 31, 2006 | 26.99 | 27.60 | 26.94 | 27.25 | 4,402,807 | +0.27(+0.98%) |
May 30, 2006 | 27.24 | 27.51 | 26.98 | 26.98 | 2,746,296 | -0.39(-1.42%) |
May 26, 2006 | 27.39 | 27.42 | 27.16 | 27.37 | 1,545,320 | +0.19(+0.69%) |
May 25, 2006 | 27.19 | 27.37 | 27.06 | 27.19 | 2,862,296 | +0.15(+0.54%) |
May 24, 2006 | 26.87 | 27.24 | 26.62 | 27.04 | 2,883,457 | +0.07(+0.25%) |
May 23, 2006 | 27.52 | 27.76 | 26.95 | 26.97 | 2,158,216 | -0.57(-2.08%) |
May 22, 2006 | 27.12 | 27.73 | 27.10 | 27.55 | 3,248,001 | +0.35(+1.30%) |
May 19, 2006 | 27.58 | 27.58 | 27.09 | 27.19 | 3,728,352 | -0.09(-0.34%) |
May 18, 2006 | 27.38 | 27.51 | 27.20 | 27.29 | 3,260,697 | +0.09(+0.32%) |
May 17, 2006 | 27.55 | 27.94 | 27.10 | 27.20 | 4,619,995 | -0.34(-1.25%) |
May 16, 2006 | 27.29 | 27.66 | 27.24 | 27.54 | 3,500,007 | +0.27(+0.97%) |
May 15, 2006 | 26.82 | 27.48 | 26.82 | 27.28 | 2,498,906 | +0.49(+1.82%) |
May 12, 2006 | 26.80 | 27.04 | 26.68 | 26.79 | 3,037,931 | -0.10(-0.39%) |
May 11, 2006 | 27.16 | 27.21 | 26.66 | 26.89 | 2,150,713 | -0.28(-1.01%) |
May 10, 2006 | 27.07 | 27.29 | 27.00 | 27.17 | 2,237,858 | +0.03(+0.11%) |
May 09, 2006 | 27.03 | 27.32 | 26.99 | 27.14 | 3,535,596 | +0.12(+0.44%) |
May 08, 2006 | 26.78 | 27.02 | 26.52 | 27.02 | 2,637,413 | +0.05(+0.17%) |
May 05, 2006 | 26.69 | 27.03 | 26.66 | 26.97 | 2,247,284 | +0.41(+1.55%) |
May 04, 2006 | 26.52 | 26.77 | 26.43 | 26.56 | 1,438,939 | +0.04(+0.16%) |
May 03, 2006 | 26.43 | 26.64 | 26.43 | 26.52 | 4,750,615 | -0.34(-1.28%) |
May 02, 2006 | 26.12 | 26.91 | 26.12 | 26.86 | 5,726,900 | +0.79(+3.03%) |
May 01, 2006 | 26.20 | 26.44 | 25.94 | 26.07 | 1,818,295 | -0.29(-1.10%) |
Apr 28, 2006 | 26.46 | 26.57 | 26.18 | 26.36 | 2,155,523 | -0.09(-0.35%) |
Apr 27, 2006 | 25.73 | 26.66 | 25.73 | 26.45 | 3,625,626 | +0.75(+2.93%) |
Apr 26, 2006 | 25.57 | 25.72 | 25.31 | 25.70 | 2,471,974 | +0.14(+0.53%) |
Apr 25, 2006 | 25.98 | 25.99 | 25.42 | 25.57 | 2,499,483 | -0.44(-1.70%) |
Apr 24, 2006 | 25.99 | 26.06 | 25.80 | 26.01 | 2,326,733 | -0.15(-0.58%) |
Apr 21, 2006 | 26.32 | 26.41 | 26.07 | 26.16 | 1,573,022 | +0.01(+0.02%) |
Apr 20, 2006 | 25.89 | 26.37 | 25.89 | 26.15 | 1,402,773 | +0.24(+0.92%) |
Apr 19, 2006 | 25.83 | 26.05 | 25.68 | 25.91 | 1,617,652 | +0.04(+0.14%) |
Apr 18, 2006 | 25.19 | 25.90 | 25.24 | 25.88 | 2,846,136 | +0.69(+2.75%) |
Apr 17, 2006 | 25.29 | 25.46 | 25.07 | 25.19 | 1,133,453 | -0.22(-0.88%) |
Apr 13, 2006 | 25.54 | 25.64 | 25.39 | 25.41 | 2,052,604 | -0.14(-0.53%) |
Apr 12, 2006 | 25.28 | 25.54 | 25.27 | 25.54 | 1,459,138 | +0.27(+1.05%) |
Apr 11, 2006 | 25.57 | 25.65 | 25.26 | 25.28 | 2,818,050 | -0.14(-0.53%) |
Apr 10, 2006 | 25.25 | 25.52 | 25.20 | 25.41 | 1,955,264 | +0.15(+0.60%) |
Apr 07, 2006 | 25.67 | 25.71 | 25.08 | 25.26 | 2,302,687 | -0.49(-1.90%) |
Apr 06, 2006 | 25.84 | 25.96 | 25.49 | 25.75 | 2,849,792 | -0.24(-0.92%) |
Apr 05, 2006 | 25.76 | 26.08 | 25.75 | 25.99 | 2,809,394 | +0.21(+0.81%) |
Apr 04, 2006 | 25.50 | 25.89 | 25.29 | 25.78 | 1,688,060 | +0.41(+1.60%) |