Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.18 | 30.51 | 30.14 | 30.29 | 6,416,360 | +0.12(+0.38%) |
Apr 27, 2007 | 29.99 | 30.26 | 29.99 | 30.18 | 4,062,375 | +0.06(+0.19%) |
Apr 26, 2007 | 30.12 | 30.35 | 30.02 | 30.12 | 4,162,338 | -0.03(-0.11%) |
Apr 25, 2007 | 30.26 | 30.46 | 30.12 | 30.15 | 2,163,603 | -0.07(-0.23%) |
Apr 24, 2007 | 29.63 | 30.89 | 29.55 | 30.22 | 6,005,919 | +0.73(+2.48%) |
Apr 23, 2007 | 28.93 | 29.52 | 28.93 | 29.49 | 3,227,081 | +0.56(+1.95%) |
Apr 20, 2007 | 29.16 | 29.33 | 28.66 | 28.93 | 5,196,328 | -0.18(-0.61%) |
Apr 19, 2007 | 29.39 | 29.44 | 29.06 | 29.10 | 2,018,345 | -0.27(-0.92%) |
Apr 18, 2007 | 29.23 | 29.43 | 29.13 | 29.38 | 1,796,379 | +0.05(+0.16%) |
Apr 17, 2007 | 29.12 | 29.34 | 29.09 | 29.33 | 2,113,447 | +0.18(+0.61%) |
Apr 16, 2007 | 29.21 | 29.25 | 29.01 | 29.15 | 1,870,310 | -0.01(-0.04%) |
Apr 13, 2007 | 29.09 | 29.17 | 28.97 | 29.16 | 1,511,242 | +0.08(+0.28%) |
Apr 12, 2007 | 29.39 | 29.39 | 28.88 | 29.08 | 1,789,784 | -0.10(-0.36%) |
Apr 11, 2007 | 29.29 | 29.38 | 28.98 | 29.19 | 2,368,735 | -0.11(-0.37%) |
Apr 10, 2007 | 28.87 | 29.31 | 28.86 | 29.29 | 2,520,762 | +0.39(+1.36%) |
Apr 09, 2007 | 29.05 | 29.20 | 28.81 | 28.90 | 2,823,254 | -0.18(-0.63%) |
Apr 05, 2007 | 29.11 | 29.21 | 28.90 | 29.09 | 2,465,054 | -0.02(-0.08%) |
Apr 04, 2007 | 29.20 | 29.38 | 28.96 | 29.11 | 3,024,394 | -0.22(-0.77%) |
Apr 03, 2007 | 29.36 | 29.45 | 29.19 | 29.34 | 2,566,752 | -0.01(-0.02%) |
Apr 02, 2007 | 28.98 | 29.38 | 28.85 | 29.34 | 3,824,018 | +0.36(+1.23%) |
Mar 30, 2007 | 29.46 | 29.58 | 28.29 | 28.98 | 8,057,242 | -0.49(-1.66%) |
Mar 29, 2007 | 29.58 | 29.58 | 29.29 | 29.47 | 2,305,738 | +0.00(+0.00%) |
Mar 28, 2007 | 29.18 | 29.95 | 29.18 | 29.47 | 6,270,407 | +0.31(+1.05%) |
Mar 27, 2007 | 29.12 | 29.20 | 28.93 | 29.17 | 2,727,629 | -0.01(-0.02%) |
Mar 26, 2007 | 29.09 | 29.29 | 28.98 | 29.17 | 2,536,902 | +0.00(+0.00%) |
Mar 23, 2007 | 28.77 | 29.24 | 28.63 | 29.17 | 5,213,162 | +0.35(+1.20%) |
Mar 22, 2007 | 29.21 | 29.21 | 28.21 | 28.83 | 8,595,236 | -0.39(-1.34%) |
Mar 21, 2007 | 28.87 | 29.32 | 28.70 | 29.22 | 4,063,937 | +0.23(+0.79%) |
Mar 20, 2007 | 28.32 | 29.05 | 28.27 | 28.99 | 2,803,816 | +0.62(+2.19%) |
Mar 19, 2007 | 28.09 | 28.49 | 27.98 | 28.37 | 2,705,416 | +0.28(+1.01%) |
Mar 16, 2007 | 28.66 | 28.69 | 28.05 | 28.08 | 5,508,018 | -0.54(-1.89%) |
Mar 15, 2007 | 28.48 | 28.74 | 28.31 | 28.63 | 3,594,668 | +0.05(+0.18%) |
Mar 14, 2007 | 28.53 | 28.81 | 28.30 | 28.57 | 3,411,229 | -0.01(-0.02%) |
Mar 13, 2007 | 29.06 | 29.10 | 28.33 | 28.58 | 3,382,420 | -0.48(-1.65%) |
Mar 12, 2007 | 28.86 | 29.08 | 28.76 | 29.06 | 1,520,267 | +0.18(+0.62%) |
Mar 09, 2007 | 28.98 | 29.18 | 28.75 | 28.88 | 2,402,230 | -0.08(-0.28%) |
Mar 08, 2007 | 29.31 | 29.31 | 28.87 | 28.96 | 2,775,528 | -0.35(-1.18%) |
Mar 07, 2007 | 29.19 | 29.44 | 29.10 | 29.31 | 1,734,944 | +0.01(+0.02%) |
Mar 06, 2007 | 29.22 | 29.35 | 28.95 | 29.30 | 1,853,649 | +0.18(+0.63%) |
Mar 05, 2007 | 29.38 | 29.38 | 29.04 | 29.12 | 1,923,589 | -0.63(-2.13%) |
Mar 02, 2007 | 30.10 | 30.11 | 29.66 | 29.75 | 1,401,734 | -0.40(-1.34%) |
Mar 01, 2007 | 30.10 | 30.31 | 29.58 | 30.15 | 3,280,481 | +0.07(+0.25%) |
Feb 28, 2007 | 30.09 | 30.48 | 30.02 | 30.08 | 1,836,989 | +0.02(+0.06%) |
Feb 27, 2007 | 30.91 | 30.91 | 29.74 | 30.06 | 1,428,113 | -0.84(-2.72%) |
Feb 26, 2007 | 30.94 | 31.40 | 30.79 | 30.90 | 1,946,374 | +0.39(+1.27%) |
Feb 23, 2007 | 30.52 | 30.61 | 30.35 | 30.52 | 1,131,002 | +0.00(+0.00%) |
Feb 22, 2007 | 30.63 | 30.74 | 30.40 | 30.52 | 988,520 | -0.11(-0.36%) |
Feb 21, 2007 | 30.80 | 30.86 | 30.46 | 30.63 | 1,185,322 | -0.28(-0.90%) |
Feb 20, 2007 | 30.82 | 30.93 | 30.60 | 30.90 | 1,181,157 | +0.07(+0.22%) |
Feb 16, 2007 | 30.73 | 30.94 | 30.72 | 30.83 | 1,560,703 | +0.01(+0.02%) |
Feb 15, 2007 | 30.83 | 31.17 | 30.54 | 30.83 | 3,424,419 | -0.80(-2.53%) |
Feb 14, 2007 | 31.43 | 31.69 | 31.35 | 31.63 | 1,475,801 | +0.20(+0.62%) |
Feb 13, 2007 | 31.21 | 31.43 | 31.17 | 31.43 | 801,512 | +0.23(+0.74%) |
Feb 12, 2007 | 31.17 | 31.30 | 30.98 | 31.20 | 862,807 | +0.09(+0.30%) |
Feb 09, 2007 | 31.16 | 31.35 | 30.95 | 31.11 | 1,375,529 | -0.08(-0.26%) |
Feb 08, 2007 | 31.05 | 31.30 | 31.05 | 31.19 | 702,863 | +0.16(+0.52%) |
Feb 07, 2007 | 31.07 | 31.15 | 30.97 | 31.03 | 951,034 | -0.11(-0.35%) |
Feb 06, 2007 | 31.08 | 31.20 | 31.01 | 31.14 | 666,939 | +0.06(+0.20%) |
Feb 05, 2007 | 30.97 | 31.13 | 30.85 | 31.08 | 737,746 | +0.14(+0.45%) |
Feb 02, 2007 | 30.80 | 30.97 | 30.71 | 30.94 | 658,955 | +0.09(+0.28%) |
Feb 01, 2007 | 30.68 | 30.91 | 30.59 | 30.85 | 1,022,535 | +0.25(+0.81%) |
Jan 31, 2007 | 30.38 | 30.65 | 30.20 | 30.60 | 1,413,709 | +0.15(+0.49%) |
Jan 30, 2007 | 30.49 | 30.56 | 30.31 | 30.45 | 1,288,235 | +0.03(+0.09%) |
Jan 29, 2007 | 30.62 | 30.63 | 30.40 | 30.42 | 1,503,953 | -0.24(-0.79%) |
Jan 26, 2007 | 30.45 | 30.70 | 30.30 | 30.67 | 1,343,770 | +0.21(+0.68%) |
Jan 25, 2007 | 30.69 | 30.75 | 30.41 | 30.46 | 1,304,375 | -0.23(-0.75%) |
Jan 24, 2007 | 30.51 | 30.70 | 30.48 | 30.69 | 855,237 | +0.18(+0.60%) |
Jan 23, 2007 | 30.51 | 30.53 | 30.28 | 30.50 | 1,162,934 | -0.01(-0.02%) |
Jan 22, 2007 | 30.45 | 30.58 | 30.36 | 30.51 | 1,149,745 | -0.03(-0.09%) |
Jan 19, 2007 | 30.49 | 30.57 | 30.29 | 30.54 | 932,985 | +0.16(+0.51%) |
Jan 18, 2007 | 30.55 | 30.55 | 30.26 | 30.38 | 1,233,915 | -0.16(-0.51%) |
Jan 17, 2007 | 30.56 | 30.61 | 30.38 | 30.54 | 886,996 | +0.00(+0.00%) |
Jan 16, 2007 | 30.63 | 30.83 | 30.53 | 30.54 | 894,805 | -0.04(-0.13%) |
Jan 12, 2007 | 30.81 | 30.84 | 30.41 | 30.58 | 1,762,364 | -0.16(-0.52%) |
Jan 11, 2007 | 30.76 | 30.98 | 30.63 | 30.74 | 826,254 | +0.03(+0.11%) |
Jan 10, 2007 | 30.65 | 30.80 | 30.60 | 30.71 | 770,719 | -0.03(-0.09%) |
Jan 09, 2007 | 30.68 | 30.85 | 30.55 | 30.74 | 2,455,162 | +0.10(+0.34%) |
Jan 08, 2007 | 30.58 | 30.73 | 30.54 | 30.63 | 1,181,851 | +0.03(+0.09%) |
Jan 05, 2007 | 30.95 | 30.96 | 30.48 | 30.60 | 1,446,509 | -0.42(-1.36%) |
Jan 04, 2007 | 31.04 | 31.22 | 30.89 | 31.02 | 918,234 | -0.09(-0.30%) |
Jan 03, 2007 | 30.96 | 31.31 | 30.90 | 31.12 | 1,197,297 | +0.16(+0.50%) |
Dec 29, 2006 | 31.14 | 31.18 | 30.87 | 30.96 | 1,218,296 | -0.15(-0.48%) |
Dec 28, 2006 | 31.20 | 31.24 | 31.08 | 31.11 | 932,465 | -0.05(-0.17%) |
Dec 27, 2006 | 31.17 | 31.31 | 31.09 | 31.16 | 469,790 | +0.05(+0.17%) |
Dec 26, 2006 | 31.06 | 31.20 | 30.93 | 31.11 | 735,489 | +0.05(+0.15%) |
Dec 22, 2006 | 30.97 | 31.24 | 30.94 | 31.06 | 1,124,928 | +0.03(+0.11%) |
Dec 21, 2006 | 30.97 | 31.15 | 30.89 | 31.03 | 1,838,724 | +0.03(+0.09%) |
Dec 20, 2006 | 30.97 | 31.20 | 30.90 | 31.00 | 1,789,437 | -0.02(-0.07%) |
Dec 19, 2006 | 30.72 | 31.09 | 30.68 | 31.02 | 1,452,583 | +0.21(+0.67%) |
Dec 18, 2006 | 31.08 | 31.18 | 30.72 | 30.82 | 1,326,936 | -0.31(-0.98%) |
Dec 15, 2006 | 31.21 | 31.31 | 30.99 | 31.12 | 1,397,396 | -0.09(-0.28%) |
Dec 14, 2006 | 31.12 | 31.33 | 31.08 | 31.21 | 1,115,209 | +0.09(+0.30%) |
Dec 13, 2006 | 31.06 | 31.21 | 30.99 | 31.12 | 1,189,834 | +0.07(+0.22%) |
Dec 12, 2006 | 30.97 | 31.11 | 30.87 | 31.05 | 1,138,291 | +0.13(+0.43%) |
Dec 11, 2006 | 30.80 | 30.97 | 30.80 | 30.91 | 921,705 | +0.08(+0.26%) |
Dec 08, 2006 | 30.96 | 31.07 | 30.79 | 30.83 | 822,610 | -0.13(-0.41%) |
Dec 07, 2006 | 31.22 | 31.26 | 30.89 | 30.96 | 1,439,741 | -0.30(-0.96%) |
Dec 06, 2006 | 31.37 | 31.37 | 31.16 | 31.26 | 1,203,024 | -0.08(-0.26%) |
Dec 05, 2006 | 31.40 | 31.40 | 31.16 | 31.34 | 1,343,076 | +0.02(+0.06%) |
Dec 04, 2006 | 31.43 | 31.54 | 31.25 | 31.32 | 1,198,685 | -0.25(-0.78%) |
Dec 01, 2006 | 31.64 | 31.74 | 31.36 | 31.57 | 1,600,966 | +0.05(+0.15%) |
Nov 30, 2006 | 31.38 | 31.58 | 31.32 | 31.52 | 1,491,805 | +0.06(+0.20%) |
Nov 29, 2006 | 31.26 | 31.52 | 31.19 | 31.46 | 1,781,801 | +0.30(+0.96%) |
Nov 28, 2006 | 30.89 | 31.26 | 30.82 | 31.16 | 2,227,295 | +0.24(+0.78%) |
Nov 27, 2006 | 30.98 | 31.04 | 30.80 | 30.92 | 3,125,745 | -0.10(-0.32%) |
Nov 24, 2006 | 30.95 | 31.06 | 30.94 | 31.02 | 593,702 | +0.04(+0.13%) |
Nov 22, 2006 | 30.92 | 31.08 | 30.83 | 30.98 | 3,794,072 | +0.04(+0.13%) |
Nov 21, 2006 | 31.03 | 31.07 | 30.87 | 30.94 | 1,968,364 | -0.06(-0.19%) |
Nov 20, 2006 | 30.97 | 31.03 | 30.91 | 30.99 | 1,890,615 | -0.01(-0.02%) |
Nov 17, 2006 | 30.76 | 31.00 | 30.74 | 31.00 | 1,430,890 | +0.22(+0.73%) |
Nov 16, 2006 | 30.82 | 30.98 | 30.69 | 30.78 | 2,337,844 | -0.05(-0.15%) |
Nov 15, 2006 | 31.06 | 31.06 | 30.81 | 30.82 | 2,282,483 | -0.24(-0.76%) |
Nov 14, 2006 | 30.80 | 31.12 | 30.78 | 31.06 | 1,500,482 | +0.26(+0.84%) |
Nov 13, 2006 | 31.00 | 31.08 | 30.79 | 30.80 | 1,350,191 | -0.20(-0.65%) |
Nov 10, 2006 | 30.94 | 31.09 | 30.90 | 31.00 | 1,186,363 | +0.03(+0.11%) |
Nov 09, 2006 | 31.06 | 31.11 | 30.95 | 30.97 | 958,844 | -0.13(-0.41%) |
Nov 08, 2006 | 30.95 | 31.20 | 30.94 | 31.09 | 1,499,962 | +0.03(+0.09%) |
Nov 07, 2006 | 31.06 | 31.10 | 30.89 | 31.06 | 1,317,911 | +0.12(+0.37%) |
Nov 06, 2006 | 30.98 | 31.20 | 30.87 | 30.95 | 1,543,869 | -0.06(-0.19%) |
Nov 03, 2006 | 31.20 | 31.20 | 30.72 | 31.01 | 2,113,275 | -0.01(-0.02%) |
Nov 02, 2006 | 31.14 | 31.28 | 30.91 | 31.01 | 1,867,707 | -0.27(-0.87%) |
Nov 01, 2006 | 31.12 | 31.39 | 30.86 | 31.28 | 1,424,643 | +0.11(+0.35%) |
Oct 31, 2006 | 31.63 | 31.66 | 31.10 | 31.17 | 2,237,014 | -0.42(-1.33%) |
Oct 30, 2006 | 31.68 | 31.69 | 31.51 | 31.59 | 949,125 | +0.03(+0.11%) |
Oct 27, 2006 | 31.58 | 31.69 | 31.49 | 31.56 | 2,138,960 | -0.01(-0.02%) |
Oct 26, 2006 | 31.40 | 31.58 | 31.32 | 31.57 | 1,862,153 | -0.20(-0.62%) |
Oct 25, 2006 | 31.48 | 31.83 | 31.48 | 31.76 | 1,150,786 | +0.21(+0.68%) |
Oct 24, 2006 | 31.39 | 31.55 | 31.26 | 31.55 | 1,482,433 | +0.07(+0.22%) |
Oct 23, 2006 | 31.25 | 31.48 | 31.09 | 31.48 | 1,165,711 | +0.13(+0.42%) |
Oct 20, 2006 | 31.22 | 31.35 | 31.00 | 31.35 | 1,316,176 | +0.16(+0.50%) |
Oct 19, 2006 | 31.05 | 31.22 | 30.98 | 31.19 | 1,082,582 | +0.06(+0.19%) |
Oct 18, 2006 | 30.82 | 31.18 | 30.77 | 31.13 | 1,441,997 | +0.33(+1.07%) |
Oct 17, 2006 | 30.48 | 30.83 | 30.47 | 30.80 | 1,905,193 | +0.29(+0.96%) |
Oct 16, 2006 | 30.26 | 30.59 | 30.26 | 30.51 | 1,189,661 | +0.21(+0.70%) |
Oct 13, 2006 | 30.34 | 30.40 | 30.14 | 30.30 | 920,837 | -0.09(-0.28%) |
Oct 12, 2006 | 30.53 | 30.54 | 30.19 | 30.38 | 1,069,914 | -0.07(-0.23%) |
Oct 11, 2006 | 30.27 | 30.63 | 30.21 | 30.45 | 1,467,335 | +0.04(+0.13%) |
Oct 10, 2006 | 30.41 | 30.49 | 30.20 | 30.41 | 1,613,635 | +0.01(+0.02%) |
Oct 09, 2006 | 30.16 | 30.44 | 30.11 | 30.41 | 1,116,077 | +0.16(+0.53%) |
Oct 06, 2006 | 30.42 | 30.41 | 30.07 | 30.25 | 1,299,689 | -0.17(-0.55%) |
Oct 05, 2006 | 30.28 | 30.53 | 30.25 | 30.41 | 1,382,471 | +0.06(+0.19%) |
Oct 04, 2006 | 30.22 | 30.41 | 30.15 | 30.36 | 1,468,203 | +0.08(+0.27%) |
Oct 03, 2006 | 30.36 | 30.43 | 30.10 | 30.27 | 3,295,126 | -0.16(-0.51%) |
Oct 02, 2006 | 30.65 | 30.85 | 30.38 | 30.43 | 3,261,285 | +0.01(+0.04%) |
Sep 29, 2006 | 30.82 | 30.82 | 30.35 | 30.42 | 766,728 | -0.32(-1.03%) |
Sep 28, 2006 | 30.81 | 30.81 | 30.45 | 30.74 | 1,979,644 | -0.02(-0.06%) |
Sep 27, 2006 | 30.33 | 30.80 | 30.33 | 30.75 | 1,498,053 | +0.33(+1.10%) |
Sep 26, 2006 | 30.61 | 30.62 | 30.35 | 30.42 | 1,891,135 | -0.06(-0.21%) |
Sep 25, 2006 | 30.27 | 30.76 | 30.27 | 30.48 | 2,216,535 | +0.18(+0.59%) |
Sep 22, 2006 | 30.40 | 30.44 | 30.24 | 30.30 | 2,722,944 | -0.09(-0.30%) |
Sep 21, 2006 | 30.44 | 30.51 | 30.24 | 30.40 | 3,215,121 | -0.07(-0.25%) |
Sep 20, 2006 | 30.44 | 30.57 | 30.41 | 30.47 | 1,509,333 | +0.10(+0.34%) |
Sep 19, 2006 | 30.16 | 30.39 | 30.16 | 30.37 | 1,245,369 | +0.10(+0.32%) |
Sep 18, 2006 | 30.51 | 30.64 | 30.21 | 30.27 | 1,244,675 | -0.20(-0.66%) |
Sep 15, 2006 | 30.31 | 30.54 | 30.19 | 30.47 | 2,010,188 | +0.46(+1.52%) |
Sep 14, 2006 | 30.08 | 30.30 | 29.97 | 30.02 | 1,092,648 | -0.15(-0.50%) |
Sep 13, 2006 | 30.15 | 30.21 | 29.86 | 30.16 | 2,003,420 | +0.13(+0.44%) |
Sep 12, 2006 | 30.27 | 30.28 | 29.85 | 30.03 | 1,420,651 | -0.17(-0.57%) |
Sep 11, 2006 | 30.09 | 30.23 | 29.99 | 30.21 | 1,200,594 | +0.14(+0.48%) |
Sep 08, 2006 | 30.10 | 30.12 | 29.95 | 30.06 | 1,031,213 | +0.05(+0.15%) |
Sep 07, 2006 | 30.23 | 30.25 | 29.91 | 30.02 | 912,160 | -0.21(-0.71%) |
Sep 06, 2006 | 30.12 | 30.25 | 29.91 | 30.23 | 1,139,159 | +0.04(+0.13%) |
Sep 05, 2006 | 30.37 | 30.45 | 30.03 | 30.19 | 2,176,793 | -0.63(-2.06%) |
Sep 01, 2006 | 30.98 | 30.98 | 30.70 | 30.82 | 999,280 | -0.03(-0.11%) |
Aug 31, 2006 | 30.55 | 30.94 | 30.55 | 30.86 | 1,357,827 | +0.31(+1.02%) |
Aug 30, 2006 | 30.69 | 30.69 | 30.49 | 30.55 | 1,032,601 | -0.05(-0.15%) |
Aug 29, 2006 | 30.46 | 30.59 | 30.28 | 30.59 | 881,095 | +0.16(+0.51%) |
Aug 28, 2006 | 30.25 | 30.48 | 30.16 | 30.44 | 1,081,715 | +0.25(+0.84%) |
Aug 25, 2006 | 30.16 | 30.30 | 30.08 | 30.18 | 1,101,499 | +0.07(+0.25%) |
Aug 24, 2006 | 29.96 | 30.11 | 29.84 | 30.11 | 1,384,900 | +0.20(+0.67%) |
Aug 23, 2006 | 30.05 | 30.07 | 29.73 | 29.91 | 1,380,909 | -0.10(-0.35%) |
Aug 22, 2006 | 29.80 | 30.02 | 29.79 | 30.01 | 1,526,514 | +0.21(+0.72%) |
Aug 21, 2006 | 29.65 | 29.93 | 29.61 | 29.80 | 788,248 | +0.16(+0.52%) |
Aug 18, 2006 | 29.38 | 29.73 | 29.35 | 29.64 | 1,223,155 | +0.28(+0.94%) |
Aug 17, 2006 | 29.40 | 29.53 | 29.13 | 29.36 | 1,154,951 | -0.03(-0.10%) |
Aug 16, 2006 | 29.76 | 29.82 | 29.39 | 29.39 | 1,878,467 | -0.31(-1.05%) |
Aug 15, 2006 | 29.53 | 29.75 | 29.43 | 29.70 | 1,794,644 | +0.40(+1.36%) |
Aug 14, 2006 | 29.10 | 29.32 | 29.02 | 29.31 | 1,402,776 | +0.33(+1.15%) |
Aug 11, 2006 | 28.91 | 29.07 | 28.91 | 28.97 | 776,794 | -0.06(-0.22%) |
Aug 10, 2006 | 29.01 | 29.05 | 28.80 | 29.04 | 1,103,061 | +0.03(+0.10%) |
Aug 09, 2006 | 29.05 | 29.16 | 28.94 | 29.01 | 1,278,863 | +0.10(+0.36%) |
Aug 08, 2006 | 28.81 | 29.00 | 28.70 | 28.90 | 2,708,886 | +0.16(+0.54%) |
Aug 07, 2006 | 29.25 | 29.38 | 28.74 | 28.75 | 2,900,482 | -0.66(-2.25%) |
Aug 04, 2006 | 29.53 | 29.69 | 29.33 | 29.41 | 1,876,731 | +0.02(+0.08%) |
Aug 03, 2006 | 29.88 | 29.89 | 29.19 | 29.39 | 2,327,605 | -0.50(-1.66%) |
Aug 02, 2006 | 29.96 | 30.15 | 29.82 | 29.88 | 929,862 | -0.09(-0.31%) |
Aug 01, 2006 | 29.76 | 29.97 | 29.62 | 29.97 | 1,363,207 | +0.30(+1.01%) |
Jul 31, 2006 | 29.85 | 29.97 | 29.58 | 29.68 | 785,644 | -0.18(-0.60%) |
Jul 28, 2006 | 29.67 | 29.95 | 29.63 | 29.85 | 1,222,287 | +0.35(+1.17%) |
Jul 27, 2006 | 29.81 | 29.91 | 29.48 | 29.51 | 1,582,396 | -0.31(-1.02%) |
Jul 26, 2006 | 29.80 | 29.88 | 29.69 | 29.81 | 1,829,006 | +0.02(+0.06%) |
Jul 25, 2006 | 29.77 | 29.88 | 29.62 | 29.80 | 1,591,074 | +0.03(+0.12%) |
Jul 24, 2006 | 29.78 | 29.95 | 29.63 | 29.76 | 1,199,726 | -0.02(-0.06%) |
Jul 21, 2006 | 29.96 | 29.96 | 29.66 | 29.78 | 1,035,551 | -0.02(-0.06%) |
Jul 20, 2006 | 29.50 | 29.84 | 29.40 | 29.80 | 1,025,139 | +0.28(+0.94%) |
Jul 19, 2006 | 29.14 | 29.53 | 29.23 | 29.52 | 737,919 | +0.39(+1.33%) |
Jul 18, 2006 | 29.24 | 29.29 | 29.01 | 29.13 | 805,429 | -0.09(-0.30%) |
Jul 17, 2006 | 29.04 | 29.33 | 29.01 | 29.22 | 925,349 | +0.22(+0.77%) |
Jul 14, 2006 | 29.10 | 29.27 | 28.85 | 29.00 | 819,486 | -0.15(-0.51%) |
Jul 13, 2006 | 29.33 | 29.47 | 29.07 | 29.14 | 1,175,256 | -0.09(-0.30%) |
Jul 12, 2006 | 29.40 | 29.42 | 29.23 | 29.23 | 963,009 | -0.16(-0.55%) |
Jul 11, 2006 | 29.28 | 29.46 | 29.23 | 29.39 | 1,122,498 | +0.12(+0.39%) |
Jul 10, 2006 | 29.25 | 29.38 | 29.16 | 29.28 | 755,100 | +0.02(+0.08%) |
Jul 07, 2006 | 28.82 | 29.33 | 28.82 | 29.25 | 840,312 | +0.32(+1.10%) |
Jul 06, 2006 | 29.08 | 29.16 | 28.82 | 28.94 | 776,273 | -0.23(-0.79%) |
Jul 05, 2006 | 29.16 | 29.39 | 29.10 | 29.17 | 1,106,358 | -0.21(-0.71%) |
Jul 03, 2006 | 29.24 | 29.43 | 29.08 | 29.38 | 460,418 | +0.28(+0.95%) |
Jun 30, 2006 | 29.25 | 29.35 | 29.04 | 29.10 | 1,037,287 | -0.12(-0.41%) |
Jun 29, 2006 | 29.09 | 29.29 | 28.89 | 29.22 | 1,020,453 | +0.31(+1.06%) |
Jun 28, 2006 | 28.89 | 29.00 | 28.84 | 28.91 | 750,241 | +0.03(+0.10%) |
Jun 27, 2006 | 28.98 | 29.24 | 28.82 | 28.89 | 1,049,782 | +0.02(+0.06%) |
Jun 26, 2006 | 28.83 | 29.05 | 28.81 | 28.87 | 554,307 | +0.06(+0.22%) |
Jun 23, 2006 | 28.62 | 29.13 | 28.62 | 28.80 | 1,087,095 | +0.01(+0.04%) |
Jun 22, 2006 | 28.92 | 28.93 | 28.53 | 28.79 | 1,045,270 | -0.18(-0.64%) |
Jun 21, 2006 | 28.99 | 29.09 | 28.82 | 28.98 | 972,207 | +0.03(+0.12%) |
Jun 20, 2006 | 28.95 | 29.12 | 28.87 | 28.94 | 1,080,847 | -0.01(-0.04%) |
Jun 19, 2006 | 29.13 | 29.19 | 28.81 | 28.95 | 1,399,652 | -0.18(-0.61%) |
Jun 16, 2006 | 29.05 | 29.33 | 28.94 | 29.13 | 1,262,377 | -0.03(-0.12%) |
Jun 15, 2006 | 28.87 | 29.25 | 28.80 | 29.17 | 1,239,121 | +0.22(+0.78%) |
Jun 14, 2006 | 28.95 | 29.06 | 28.74 | 28.94 | 1,487,987 | -0.20(-0.67%) |
Jun 13, 2006 | 29.32 | 29.50 | 29.13 | 29.14 | 2,174,016 | -0.18(-0.61%) |
Jun 12, 2006 | 29.19 | 29.56 | 29.09 | 29.32 | 1,386,636 | +0.13(+0.43%) |
Jun 09, 2006 | 28.93 | 29.25 | 28.81 | 29.19 | 1,123,366 | +0.20(+0.68%) |
Jun 08, 2006 | 28.74 | 29.15 | 28.63 | 29.00 | 1,549,943 | +0.26(+0.90%) |
Jun 07, 2006 | 28.73 | 28.95 | 28.67 | 28.74 | 1,026,353 | -0.13(-0.44%) |
Jun 06, 2006 | 28.97 | 29.01 | 28.59 | 28.86 | 2,103,209 | +0.06(+0.20%) |
Jun 05, 2006 | 28.74 | 28.93 | 28.61 | 28.80 | 2,411,428 | -0.32(-1.11%) |
Jun 02, 2006 | 28.80 | 29.14 | 28.61 | 29.13 | 2,455,162 | +0.33(+1.14%) |
Jun 01, 2006 | 28.54 | 28.84 | 28.39 | 28.80 | 981,058 | +0.28(+0.99%) |
May 31, 2006 | 28.26 | 28.75 | 28.26 | 28.52 | 1,902,416 | +0.37(+1.31%) |
May 30, 2006 | 28.51 | 28.55 | 28.08 | 28.15 | 991,297 | -0.37(-1.29%) |
May 26, 2006 | 28.46 | 28.53 | 28.29 | 28.52 | 826,428 | +0.10(+0.34%) |
May 25, 2006 | 28.44 | 28.49 | 28.24 | 28.42 | 914,589 | +0.12(+0.43%) |
May 24, 2006 | 27.91 | 28.41 | 27.90 | 28.30 | 1,887,664 | +0.41(+1.47%) |
May 23, 2006 | 28.57 | 28.65 | 27.88 | 27.89 | 1,357,654 | -0.61(-2.14%) |
May 22, 2006 | 27.95 | 28.72 | 27.95 | 28.50 | 2,005,850 | +0.41(+1.46%) |
May 19, 2006 | 27.80 | 28.36 | 27.66 | 28.09 | 1,770,521 | +0.41(+1.48%) |
May 18, 2006 | 27.72 | 27.94 | 27.64 | 27.68 | 993,206 | -0.09(-0.31%) |
May 17, 2006 | 27.98 | 28.17 | 27.66 | 27.77 | 1,877,772 | -0.31(-1.11%) |
May 16, 2006 | 28.38 | 28.40 | 28.00 | 28.08 | 1,607,040 | -0.24(-0.83%) |
May 15, 2006 | 28.02 | 28.37 | 28.02 | 28.32 | 953,984 | +0.30(+1.07%) |
May 12, 2006 | 28.30 | 28.41 | 28.01 | 28.02 | 1,180,810 | -0.38(-1.34%) |
May 11, 2006 | 28.71 | 28.71 | 28.23 | 28.40 | 1,098,549 | -0.38(-1.32%) |
May 10, 2006 | 28.52 | 28.85 | 28.52 | 28.78 | 882,830 | +0.25(+0.87%) |
May 09, 2006 | 28.72 | 28.81 | 28.41 | 28.53 | 1,286,500 | -0.34(-1.18%) |
May 08, 2006 | 28.96 | 29.12 | 28.81 | 28.87 | 845,171 | -0.19(-0.65%) |
May 05, 2006 | 28.76 | 29.11 | 28.68 | 29.06 | 805,949 | +0.44(+1.55%) |
May 04, 2006 | 28.57 | 28.71 | 28.35 | 28.61 | 1,581,702 | +0.00(+0.00%) |
May 03, 2006 | 28.68 | 28.73 | 28.39 | 28.61 | 1,504,474 | -0.12(-0.40%) |
May 02, 2006 | 28.63 | 28.79 | 28.54 | 28.73 | 899,664 | +0.14(+0.50%) |