Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.42 | 42.55 | 41.54 | 41.54 | 3,195,053 | -0.83(-1.97%) |
Apr 27, 2007 | 42.18 | 42.45 | 41.37 | 42.37 | 8,403,693 | +0.04(+0.09%) |
Apr 26, 2007 | 43.07 | 43.31 | 42.30 | 42.34 | 4,168,168 | -0.08(-0.18%) |
Apr 25, 2007 | 42.80 | 42.91 | 42.18 | 42.41 | 3,097,368 | +0.11(+0.27%) |
Apr 24, 2007 | 42.38 | 42.56 | 42.08 | 42.30 | 3,361,172 | -0.15(-0.35%) |
Apr 23, 2007 | 42.83 | 43.02 | 42.30 | 42.45 | 1,844,241 | -0.40(-0.93%) |
Apr 20, 2007 | 42.83 | 43.23 | 42.63 | 42.85 | 2,417,146 | +0.39(+0.92%) |
Apr 19, 2007 | 41.85 | 42.49 | 41.40 | 42.46 | 3,485,013 | +0.02(+0.05%) |
Apr 18, 2007 | 42.48 | 42.50 | 42.18 | 42.43 | 2,621,028 | -0.22(-0.51%) |
Apr 17, 2007 | 42.96 | 43.10 | 42.12 | 42.65 | 3,472,679 | +0.02(+0.04%) |
Apr 16, 2007 | 43.15 | 43.28 | 42.52 | 42.64 | 3,260,531 | -0.07(-0.18%) |
Apr 13, 2007 | 42.79 | 42.89 | 42.41 | 42.71 | 2,220,663 | +0.11(+0.26%) |
Apr 12, 2007 | 42.07 | 42.64 | 41.53 | 42.60 | 2,632,485 | +0.59(+1.41%) |
Apr 11, 2007 | 42.77 | 42.77 | 41.94 | 42.01 | 2,706,287 | -0.48(-1.13%) |
Apr 10, 2007 | 42.40 | 43.05 | 42.29 | 42.49 | 2,022,171 | -0.23(-0.54%) |
Apr 09, 2007 | 42.63 | 42.75 | 42.34 | 42.72 | 2,051,649 | +0.53(+1.26%) |
Apr 05, 2007 | 42.21 | 42.44 | 41.97 | 42.19 | 1,546,506 | -0.03(-0.07%) |
Apr 04, 2007 | 41.98 | 42.26 | 41.61 | 42.22 | 2,761,918 | -0.04(-0.11%) |
Apr 03, 2007 | 42.04 | 42.52 | 42.04 | 42.26 | 4,970,547 | +0.50(+1.19%) |
Apr 02, 2007 | 41.08 | 41.99 | 40.81 | 41.77 | 6,914,986 | +0.96(+2.35%) |
Mar 30, 2007 | 41.17 | 41.17 | 40.37 | 40.81 | 2,871,672 | -0.14(-0.35%) |
Mar 29, 2007 | 40.42 | 40.95 | 40.11 | 40.95 | 3,562,953 | +1.05(+2.63%) |
Mar 28, 2007 | 39.61 | 39.97 | 39.36 | 39.90 | 1,883,810 | -0.26(-0.65%) |
Mar 27, 2007 | 40.04 | 40.16 | 39.60 | 40.16 | 3,058,777 | -0.17(-0.41%) |
Mar 26, 2007 | 40.79 | 40.79 | 39.95 | 40.33 | 3,855,700 | -0.11(-0.28%) |
Mar 23, 2007 | 40.54 | 40.89 | 40.39 | 40.44 | 1,600,992 | -0.06(-0.15%) |
Mar 22, 2007 | 40.87 | 40.87 | 40.27 | 40.50 | 3,343,573 | +0.11(+0.28%) |
Mar 21, 2007 | 39.17 | 40.46 | 38.86 | 40.39 | 6,193,341 | +1.54(+3.96%) |
Mar 20, 2007 | 38.54 | 38.87 | 38.30 | 38.85 | 2,221,432 | +0.29(+0.74%) |
Mar 19, 2007 | 38.10 | 38.56 | 37.98 | 38.56 | 1,970,600 | +0.99(+2.64%) |
Mar 16, 2007 | 37.85 | 38.29 | 37.47 | 37.57 | 3,398,345 | -0.50(-1.30%) |
Mar 15, 2007 | 37.89 | 38.36 | 37.71 | 38.07 | 3,326,675 | +0.16(+0.42%) |
Mar 14, 2007 | 37.53 | 37.94 | 36.78 | 37.91 | 9,250,932 | +0.68(+1.81%) |
Mar 13, 2007 | 38.65 | 38.59 | 37.21 | 37.23 | 5,064,746 | -1.42(-3.67%) |
Mar 12, 2007 | 38.44 | 38.88 | 38.11 | 38.65 | 4,729,974 | +0.14(+0.37%) |
Mar 09, 2007 | 38.26 | 38.85 | 37.59 | 38.51 | 4,550,265 | +0.43(+1.12%) |
Mar 08, 2007 | 37.53 | 38.33 | 36.76 | 38.08 | 3,367,838 | +1.16(+3.13%) |
Mar 07, 2007 | 37.37 | 37.61 | 36.74 | 36.92 | 4,938,990 | -0.57(-1.52%) |
Mar 06, 2007 | 36.66 | 37.53 | 36.56 | 37.50 | 9,312,745 | +1.51(+4.19%) |
Mar 05, 2007 | 35.89 | 37.16 | 35.51 | 35.99 | 6,818,804 | -0.91(-2.46%) |
Mar 02, 2007 | 37.44 | 37.88 | 36.88 | 36.89 | 5,509,688 | -0.75(-1.99%) |
Mar 01, 2007 | 36.32 | 37.80 | 35.06 | 37.65 | 6,672,944 | -0.23(-0.59%) |
Feb 28, 2007 | 37.54 | 38.36 | 37.02 | 37.87 | 7,948,877 | +1.01(+2.75%) |
Feb 27, 2007 | 39.00 | 39.26 | 35.99 | 36.86 | 13,833,703 | -3.33(-8.28%) |
Feb 26, 2007 | 40.89 | 41.26 | 40.02 | 40.18 | 5,051,607 | -0.95(-2.32%) |
Feb 23, 2007 | 41.29 | 41.32 | 40.59 | 41.14 | 5,518,747 | -0.18(-0.44%) |
Feb 22, 2007 | 41.81 | 42.00 | 41.02 | 41.32 | 5,406,979 | -0.11(-0.25%) |
Feb 21, 2007 | 41.24 | 41.47 | 40.84 | 41.42 | 3,035,197 | +0.21(+0.51%) |
Feb 20, 2007 | 41.42 | 41.58 | 41.02 | 41.21 | 2,393,495 | -0.11(-0.27%) |
Feb 16, 2007 | 41.26 | 41.55 | 40.82 | 41.32 | 1,993,314 | +0.00(+0.00%) |
Feb 15, 2007 | 41.47 | 41.65 | 41.06 | 41.32 | 3,126,451 | -0.25(-0.60%) |
Feb 14, 2007 | 41.03 | 41.68 | 40.85 | 41.57 | 4,920,693 | +0.76(+1.86%) |
Feb 13, 2007 | 40.34 | 40.84 | 40.13 | 40.81 | 3,588,002 | +0.74(+1.84%) |
Feb 12, 2007 | 40.09 | 40.30 | 39.27 | 40.08 | 4,145,415 | -0.01(-0.02%) |
Feb 09, 2007 | 40.87 | 41.01 | 39.85 | 40.09 | 4,059,497 | -0.75(-1.84%) |
Feb 08, 2007 | 40.63 | 40.96 | 40.12 | 40.84 | 4,003,146 | +0.30(+0.74%) |
Feb 07, 2007 | 40.47 | 40.81 | 40.18 | 40.54 | 3,447,235 | +0.09(+0.22%) |
Feb 06, 2007 | 40.17 | 40.61 | 40.17 | 40.45 | 2,243,094 | +0.25(+0.62%) |
Feb 05, 2007 | 40.26 | 40.49 | 40.00 | 40.20 | 1,500,547 | +0.08(+0.21%) |
Feb 02, 2007 | 40.25 | 40.30 | 39.79 | 40.12 | 3,398,744 | +0.09(+0.22%) |
Feb 01, 2007 | 39.84 | 40.18 | 39.52 | 40.03 | 4,394,669 | +0.77(+1.95%) |
Jan 31, 2007 | 38.69 | 39.40 | 38.34 | 39.26 | 5,289,749 | +0.60(+1.55%) |
Jan 30, 2007 | 37.92 | 38.67 | 37.80 | 38.66 | 3,364,108 | +0.75(+1.98%) |
Jan 29, 2007 | 38.31 | 38.46 | 37.68 | 37.91 | 6,199,482 | -0.38(-1.00%) |
Jan 26, 2007 | 38.22 | 38.58 | 37.68 | 38.29 | 4,725,045 | +0.17(+0.43%) |
Jan 25, 2007 | 39.27 | 39.51 | 38.05 | 38.13 | 8,178,275 | -1.23(-3.13%) |
Jan 24, 2007 | 38.86 | 39.41 | 38.77 | 39.36 | 4,016,468 | +0.71(+1.85%) |
Jan 23, 2007 | 37.93 | 38.66 | 37.82 | 38.64 | 4,270,778 | +0.71(+1.86%) |
Jan 22, 2007 | 75066 | 38.25 | 37.57 | 37.94 | 3,154,026 | +0.03(+0.08%) |
Jan 19, 2007 | 37.35 | 38.05 | 37.03 | 37.91 | 4,049,106 | +0.48(+1.28%) |
Jan 18, 2007 | 38.33 | 38.61 | 37.42 | 37.43 | 4,854,531 | -0.63(-1.66%) |
Jan 17, 2007 | 37.99 | 38.33 | 36.92 | 38.06 | 2,491,009 | +0.07(+0.20%) |
Jan 16, 2007 | 37.94 | 38.06 | 37.59 | 37.98 | 2,721,207 | +0.19(+0.50%) |
Jan 12, 2007 | 37.83 | 37.86 | 37.31 | 37.80 | 4,198,841 | +0.19(+0.50%) |
Jan 11, 2007 | 37.23 | 37.80 | 36.92 | 37.61 | 3,949,860 | +0.45(+1.21%) |
Jan 10, 2007 | 36.11 | 37.23 | 35.92 | 37.16 | 6,063,069 | +0.38(+1.02%) |
Jan 09, 2007 | 37.89 | 38.01 | 36.53 | 36.78 | 5,847,125 | -1.04(-2.74%) |
Jan 08, 2007 | 37.65 | 37.86 | 37.40 | 37.82 | 2,037,941 | +0.25(+0.66%) |
Jan 05, 2007 | 38.64 | 38.64 | 37.46 | 37.57 | 3,613,356 | -0.90(-2.34%) |
Jan 04, 2007 | 38.66 | 38.84 | 38.17 | 38.47 | 2,516,720 | -0.34(-0.87%) |
Jan 03, 2007 | 75066 | 39.12 | 38.15 | 38.81 | 3,295,502 | +0.34(+0.88%) |
Dec 29, 2006 | 38.25 | 38.47 | 38.10 | 38.47 | 1,414,756 | +0.38(+0.99%) |
Dec 28, 2006 | 38.10 | 38.21 | 37.83 | 38.10 | 789,439 | +0.23(+0.59%) |
Dec 27, 2006 | 37.40 | 37.87 | 37.28 | 37.87 | 836,730 | +0.64(+1.71%) |
Dec 26, 2006 | 37.02 | 37.28 | 36.70 | 37.23 | 879,093 | +0.35(+0.94%) |
Dec 22, 2006 | 37.42 | 37.42 | 36.68 | 36.89 | 2,610,904 | -0.27(-0.73%) |
Dec 21, 2006 | 36.97 | 37.20 | 36.79 | 37.16 | 2,940,348 | +0.02(+0.06%) |
Dec 20, 2006 | 37.33 | 37.62 | 37.00 | 37.14 | 1,719,821 | -0.53(-1.41%) |
Dec 19, 2006 | 38.13 | 38.13 | 37.11 | 37.67 | 3,051,183 | -0.33(-0.87%) |
Dec 18, 2006 | 38.07 | 38.46 | 33.78 | 38.00 | 1,791,491 | -0.20(-0.51%) |
Dec 15, 2006 | 38.13 | 38.56 | 38.10 | 38.19 | 2,686,704 | +0.06(+0.16%) |
Dec 14, 2006 | 38.02 | 38.26 | 37.78 | 38.13 | 2,090,162 | +0.53(+1.42%) |
Dec 13, 2006 | 38.04 | 38.16 | 37.53 | 37.60 | 2,249,755 | +0.18(+0.48%) |
Dec 12, 2006 | 37.99 | 38.05 | 37.38 | 37.42 | 2,518,452 | -0.49(-1.29%) |
Dec 11, 2006 | 38.14 | 38.14 | 37.75 | 37.91 | 1,727,947 | -0.05(-0.14%) |
Dec 08, 2006 | 37.71 | 37.98 | 37.47 | 37.96 | 3,297,633 | +0.34(+0.90%) |
Dec 07, 2006 | 37.98 | 38.11 | 37.49 | 37.62 | 5,807,560 | -0.02(-0.06%) |
Dec 06, 2006 | 36.96 | 37.79 | 36.96 | 37.65 | 2,317,562 | -0.09(-0.24%) |
Dec 05, 2006 | 37.26 | 37.85 | 37.08 | 37.74 | 2,870,542 | +0.62(+1.68%) |
Dec 04, 2006 | 36.26 | 37.11 | 35.63 | 37.11 | 2,682,175 | +1.27(+3.54%) |
Dec 01, 2006 | 35.83 | 36.65 | 35.67 | 35.84 | 2,806,199 | -0.38(-1.04%) |
Nov 30, 2006 | 36.22 | 36.48 | 35.89 | 36.22 | 1,496,284 | +0.00(+0.00%) |
Nov 29, 2006 | 35.72 | 36.22 | 35.25 | 36.22 | 3,341,462 | +0.90(+2.55%) |
Nov 28, 2006 | 35.12 | 35.36 | 34.79 | 35.32 | 3,710,204 | +0.04(+0.11%) |
Nov 27, 2006 | 36.23 | 36.25 | 35.06 | 35.28 | 3,445,770 | -0.95(-2.61%) |
Nov 24, 2006 | 35.90 | 36.35 | 35.81 | 36.23 | 786,242 | -0.11(-0.29%) |
Nov 22, 2006 | 36.22 | 36.48 | 36.11 | 36.33 | 1,489,223 | +0.11(+0.31%) |
Nov 21, 2006 | 36.62 | 36.62 | 35.68 | 36.22 | 2,195,003 | +0.26(+0.73%) |
Nov 20, 2006 | 35.60 | 36.26 | 35.51 | 35.96 | 2,165,029 | +0.23(+0.63%) |
Nov 17, 2006 | 35.54 | 35.77 | 35.37 | 35.73 | 1,850,639 | -0.08(-0.21%) |
Nov 16, 2006 | 36.56 | 36.56 | 35.81 | 35.81 | 1,495,485 | -0.37(-1.02%) |
Nov 15, 2006 | 35.85 | 36.20 | 35.74 | 36.17 | 1,757,787 | +0.14(+0.40%) |
Nov 14, 2006 | 35.96 | 36.37 | 35.75 | 36.03 | 3,499,722 | +0.28(+0.78%) |
Nov 13, 2006 | 35.30 | 35.80 | 35.18 | 35.75 | 1,821,065 | +0.41(+1.15%) |
Nov 10, 2006 | 35.42 | 35.45 | 35.02 | 35.35 | 1,905,790 | -0.03(-0.08%) |
Nov 09, 2006 | 35.85 | 35.85 | 35.08 | 35.38 | 2,749,449 | -0.17(-0.46%) |
Nov 08, 2006 | 35.58 | 35.58 | 34.91 | 35.54 | 2,912,372 | +0.30(+0.85%) |
Nov 07, 2006 | 75066 | 36.10 | 34.95 | 35.24 | 8,147,369 | -0.26(-0.72%) |
Nov 06, 2006 | 34.67 | 35.63 | 34.58 | 35.50 | 3,124,053 | +0.93(+2.69%) |
Nov 03, 2006 | 34.60 | 34.70 | 34.22 | 34.57 | 2,737,592 | +0.23(+0.68%) |
Nov 02, 2006 | 34.57 | 34.58 | 34.12 | 34.34 | 3,364,908 | -0.41(-1.19%) |
Nov 01, 2006 | 34.88 | 35.37 | 34.58 | 34.75 | 3,897,239 | -0.14(-0.39%) |
Oct 31, 2006 | 34.07 | 34.92 | 33.54 | 34.88 | 5,487,974 | +1.18(+3.50%) |
Oct 30, 2006 | 34.36 | 34.36 | 33.55 | 33.70 | 8,237,157 | -0.89(-2.56%) |
Oct 27, 2006 | 35.43 | 35.58 | 34.39 | 34.59 | 4,784,859 | -1.05(-2.95%) |
Oct 26, 2006 | 35.78 | 35.81 | 35.34 | 35.64 | 2,750,781 | +0.14(+0.38%) |
Oct 25, 2006 | 35.27 | 35.51 | 35.15 | 35.51 | 3,171,211 | +0.29(+0.81%) |
Oct 24, 2006 | 34.91 | 35.24 | 34.63 | 35.22 | 1,302,721 | +0.12(+0.34%) |
Oct 23, 2006 | 34.89 | 35.18 | 34.75 | 35.10 | 3,633,605 | +0.13(+0.36%) |
Oct 20, 2006 | 34.89 | 35.13 | 34.52 | 34.97 | 2,391,630 | +0.01(+0.02%) |
Oct 19, 2006 | 34.64 | 34.98 | 34.45 | 34.97 | 2,082,568 | +0.32(+0.93%) |
Oct 18, 2006 | 34.67 | 34.96 | 34.34 | 34.64 | 5,518,081 | +0.35(+1.03%) |
Oct 17, 2006 | 34.58 | 34.58 | 33.94 | 34.29 | 3,572,991 | -0.39(-1.13%) |
Oct 16, 2006 | 34.70 | 34.97 | 34.53 | 34.68 | 2,998,696 | +0.14(+0.39%) |
Oct 13, 2006 | 34.23 | 34.69 | 34.08 | 34.55 | 3,697,415 | +0.42(+1.23%) |
Oct 12, 2006 | 33.55 | 34.13 | 33.43 | 34.12 | 3,089,550 | +0.81(+2.43%) |
Oct 11, 2006 | 33.25 | 33.54 | 33.04 | 33.31 | 2,278,263 | +0.00(+0.00%) |
Oct 10, 2006 | 32.88 | 33.33 | 32.88 | 33.31 | 1,962,008 | +0.44(+1.32%) |
Oct 09, 2006 | 33.00 | 33.17 | 32.69 | 32.88 | 809,155 | -0.13(-0.39%) |
Oct 06, 2006 | 33.10 | 33.31 | 32.80 | 33.01 | 1,656,943 | -0.23(-0.70%) |
Oct 05, 2006 | 32.77 | 33.25 | 32.77 | 33.24 | 7,050,867 | +0.53(+1.61%) |
Oct 04, 2006 | 31.66 | 32.73 | 31.66 | 32.71 | 3,586,713 | +0.99(+3.12%) |
Oct 03, 2006 | 31.83 | 31.95 | 31.45 | 31.72 | 2,960,863 | -0.25(-0.77%) |
Oct 02, 2006 | 32.64 | 32.64 | 31.88 | 31.97 | 10,872,973 | -0.47(-1.43%) |
Sep 29, 2006 | 32.28 | 32.51 | 32.28 | 32.44 | 1,648,417 | +0.09(+0.28%) |
Sep 28, 2006 | 32.02 | 32.38 | 31.90 | 32.35 | 1,835,186 | +0.35(+1.08%) |
Sep 27, 2006 | 31.91 | 32.43 | 31.82 | 32.00 | 2,625,291 | -0.10(-0.30%) |
Sep 26, 2006 | 31.90 | 32.20 | 31.66 | 32.10 | 3,311,488 | +0.44(+1.38%) |
Sep 25, 2006 | 31.11 | 31.81 | 30.78 | 31.66 | 3,915,357 | +0.37(+1.18%) |
Sep 22, 2006 | 31.35 | 31.42 | 30.78 | 31.30 | 5,701,653 | -0.29(-0.90%) |
Sep 21, 2006 | 32.50 | 32.51 | 31.43 | 31.58 | 9,811,773 | -0.89(-2.75%) |
Sep 20, 2006 | 32.41 | 32.64 | 32.09 | 32.47 | 2,030,214 | +0.47(+1.48%) |
Sep 19, 2006 | 32.51 | 32.54 | 31.61 | 32.00 | 2,910,640 | -0.42(-1.30%) |
Sep 18, 2006 | 32.09 | 32.49 | 31.81 | 32.42 | 3,276,585 | +0.68(+2.13%) |
Sep 15, 2006 | 31.71 | 32.06 | 31.57 | 31.75 | 3,191,860 | +0.29(+0.93%) |
Sep 14, 2006 | 31.73 | 31.73 | 31.23 | 31.45 | 3,400,476 | -0.13(-0.40%) |
Sep 13, 2006 | 31.09 | 31.66 | 30.95 | 31.58 | 2,261,345 | +0.47(+1.50%) |
Sep 12, 2006 | 30.33 | 31.19 | 30.33 | 31.11 | 1,221,859 | +0.95(+3.16%) |
Sep 11, 2006 | 30.09 | 30.49 | 29.80 | 30.16 | 3,578,586 | -0.33(-1.08%) |
Sep 08, 2006 | 30.48 | 30.63 | 30.31 | 30.49 | 1,263,022 | -0.01(-0.05%) |
Sep 07, 2006 | 30.29 | 30.75 | 30.03 | 30.51 | 5,883,360 | -0.16(-0.51%) |
Sep 06, 2006 | 31.34 | 31.42 | 30.65 | 30.66 | 1,462,047 | -1.04(-3.27%) |
Sep 05, 2006 | 31.69 | 32.07 | 31.53 | 31.70 | 1,978,260 | +0.17(+0.52%) |
Sep 01, 2006 | 31.04 | 31.66 | 31.04 | 31.54 | 1,275,411 | +0.48(+1.55%) |
Aug 31, 2006 | 31.64 | 31.67 | 31.00 | 31.05 | 1,047,212 | -0.56(-1.78%) |
Aug 30, 2006 | 31.40 | 31.74 | 31.32 | 31.62 | 1,101,031 | +0.14(+0.45%) |
Aug 29, 2006 | 31.35 | 31.51 | 31.02 | 31.48 | 1,972,665 | +0.15(+0.48%) |
Aug 28, 2006 | 30.65 | 31.32 | 30.50 | 31.32 | 1,223,191 | +0.71(+2.30%) |
Aug 25, 2006 | 30.40 | 30.79 | 30.25 | 30.62 | 2,767,166 | +0.17(+0.57%) |
Aug 24, 2006 | 30.60 | 30.63 | 30.11 | 30.45 | 2,165,829 | -0.09(-0.30%) |
Aug 23, 2006 | 30.90 | 31.23 | 30.41 | 30.54 | 3,600,700 | -0.58(-1.86%) |
Aug 22, 2006 | 31.01 | 31.19 | 30.91 | 31.11 | 1,719,821 | +0.02(+0.07%) |
Aug 21, 2006 | 31.38 | 31.38 | 30.91 | 31.09 | 1,190,819 | -0.27(-0.86%) |
Aug 18, 2006 | 31.41 | 31.48 | 30.90 | 31.36 | 1,727,947 | -0.01(-0.02%) |
Aug 17, 2006 | 31.29 | 31.57 | 31.02 | 31.37 | 1,468,575 | +0.07(+0.22%) |
Aug 16, 2006 | 30.93 | 31.35 | 30.85 | 31.30 | 2,936,884 | +0.51(+1.66%) |
Aug 15, 2006 | 30.43 | 30.82 | 30.43 | 30.79 | 1,251,566 | +0.65(+2.17%) |
Aug 14, 2006 | 30.40 | 30.53 | 30.07 | 30.14 | 2,089,496 | -0.11(-0.37%) |
Aug 11, 2006 | 30.06 | 30.27 | 29.86 | 30.25 | 1,021,901 | +0.26(+0.88%) |
Aug 10, 2006 | 29.68 | 30.04 | 29.60 | 29.99 | 1,918,846 | +0.05(+0.15%) |
Aug 09, 2006 | 30.73 | 30.89 | 29.88 | 29.94 | 1,926,572 | -0.29(-0.97%) |
Aug 08, 2006 | 30.55 | 30.66 | 30.17 | 30.24 | 1,690,780 | -0.29(-0.93%) |
Aug 07, 2006 | 30.48 | 30.60 | 30.06 | 30.52 | 744,278 | +0.07(+0.22%) |
Aug 04, 2006 | 30.82 | 30.94 | 30.22 | 30.45 | 2,167,427 | +0.38(+1.25%) |
Aug 03, 2006 | 29.58 | 30.22 | 29.58 | 30.08 | 1,411,958 | +0.09(+0.30%) |
Aug 02, 2006 | 29.94 | 30.30 | 29.89 | 29.99 | 2,002,372 | +0.34(+1.14%) |
Aug 01, 2006 | 29.60 | 29.79 | 29.31 | 29.65 | 3,495,726 | -0.25(-0.83%) |
Jul 31, 2006 | 30.25 | 30.25 | 29.54 | 29.90 | 2,069,114 | -0.65(-2.14%) |
Jul 28, 2006 | 30.21 | 30.60 | 29.94 | 30.55 | 4,164,072 | +0.56(+1.85%) |
Jul 27, 2006 | 29.99 | 30.33 | 29.85 | 30.00 | 2,125,331 | +0.55(+1.86%) |
Jul 26, 2006 | 29.70 | 29.73 | 29.42 | 29.45 | 1,344,284 | -0.41(-1.38%) |
Jul 25, 2006 | 29.70 | 30.01 | 29.37 | 29.86 | 2,448,114 | +0.14(+0.48%) |
Jul 24, 2006 | 29.16 | 29.77 | 29.08 | 29.72 | 1,890,337 | +1.07(+3.72%) |
Jul 21, 2006 | 29.10 | 29.13 | 28.52 | 28.65 | 1,648,417 | -0.40(-1.37%) |
Jul 20, 2006 | 29.92 | 29.92 | 29.03 | 29.05 | 1,890,737 | -0.63(-2.12%) |
Jul 19, 2006 | 28.23 | 29.72 | 28.23 | 29.68 | 4,390,140 | +1.62(+5.78%) |
Jul 18, 2006 | 27.32 | 28.09 | 27.29 | 28.06 | 1,467,376 | +0.95(+3.49%) |
Jul 17, 2006 | 26.95 | 27.32 | 26.91 | 27.11 | 1,242,907 | +0.20(+0.73%) |
Jul 14, 2006 | 27.59 | 27.62 | 26.81 | 26.92 | 1,576,746 | -0.52(-1.89%) |
Jul 13, 2006 | 28.31 | 28.31 | 27.32 | 27.44 | 4,867,853 | -0.98(-3.46%) |
Jul 12, 2006 | 28.83 | 28.91 | 28.30 | 28.42 | 1,037,354 | -0.43(-1.48%) |
Jul 11, 2006 | 28.61 | 28.97 | 28.31 | 28.85 | 1,444,330 | -0.08(-0.29%) |
Jul 10, 2006 | 29.37 | 29.49 | 28.77 | 28.93 | 1,358,139 | -0.24(-0.82%) |
Jul 07, 2006 | 29.54 | 29.59 | 29.12 | 29.17 | 1,639,758 | -0.40(-1.35%) |
Jul 06, 2006 | 28.90 | 29.84 | 28.90 | 29.57 | 4,608,881 | +1.04(+3.66%) |
Jul 05, 2006 | 29.39 | 29.39 | 28.05 | 28.53 | 2,672,983 | -0.98(-3.31%) |
Jul 03, 2006 | 28.42 | 29.58 | 28.42 | 29.50 | 3,134,310 | +1.61(+5.79%) |
Jun 30, 2006 | 27.81 | 27.95 | 27.54 | 27.89 | 3,219,835 | +0.30(+1.09%) |
Jun 29, 2006 | 26.16 | 27.60 | 26.16 | 27.59 | 3,560,869 | +1.49(+5.72%) |
Jun 28, 2006 | 26.08 | 26.21 | 25.66 | 26.09 | 2,186,344 | +0.45(+1.76%) |
Jun 27, 2006 | 26.54 | 26.60 | 25.62 | 25.64 | 2,568,808 | -0.66(-2.51%) |
Jun 26, 2006 | 26.75 | 26.75 | 26.27 | 26.30 | 970,080 | -0.27(-1.02%) |
Jun 23, 2006 | 26.06 | 26.76 | 25.71 | 26.57 | 2,166,894 | +0.44(+1.69%) |
Jun 22, 2006 | 26.16 | 26.20 | 25.76 | 26.13 | 2,034,611 | -0.16(-0.60%) |
Jun 21, 2006 | 25.25 | 26.35 | 25.25 | 26.29 | 2,854,556 | +1.03(+4.07%) |
Jun 20, 2006 | 25.00 | 25.49 | 24.82 | 25.26 | 986,599 | +0.49(+1.97%) |
Jun 19, 2006 | 25.78 | 26.02 | 24.76 | 24.77 | 1,610,983 | -0.78(-3.05%) |
Jun 16, 2006 | 25.71 | 25.95 | 25.35 | 25.55 | 2,668,187 | -0.14(-0.56%) |
Jun 15, 2006 | 24.53 | 25.86 | 24.47 | 25.70 | 3,339,197 | +1.62(+6.74%) |
Jun 14, 2006 | 23.88 | 24.25 | 23.42 | 24.07 | 3,608,826 | +0.44(+1.84%) |
Jun 13, 2006 | 24.07 | 24.46 | 23.38 | 23.64 | 2,265,608 | -0.67(-2.75%) |
Jun 12, 2006 | 25.57 | 25.57 | 24.18 | 24.31 | 2,331,416 | -1.10(-4.34%) |
Jun 09, 2006 | 26.35 | 26.54 | 25.37 | 25.41 | 1,090,108 | -0.71(-2.73%) |
Jun 08, 2006 | 25.94 | 26.18 | 25.26 | 26.12 | 3,144,302 | -0.22(-0.83%) |
Jun 07, 2006 | 27.15 | 27.19 | 26.34 | 26.34 | 2,876,271 | -0.68(-2.50%) |
Jun 06, 2006 | 27.47 | 27.47 | 26.50 | 27.02 | 2,393,495 | -0.35(-1.26%) |
Jun 05, 2006 | 28.26 | 28.53 | 27.29 | 27.36 | 1,105,161 | -1.01(-3.57%) |
Jun 02, 2006 | 28.68 | 28.71 | 27.97 | 28.37 | 3,060,908 | +0.45(+1.61%) |
Jun 01, 2006 | 27.02 | 28.09 | 26.87 | 27.92 | 3,532,893 | +0.92(+3.42%) |
May 31, 2006 | 27.27 | 27.68 | 26.58 | 27.00 | 2,089,895 | -0.14(-0.50%) |
May 30, 2006 | 28.48 | 28.48 | 27.14 | 27.14 | 2,259,746 | -1.55(-5.39%) |
May 26, 2006 | 29.06 | 29.06 | 28.37 | 28.68 | 2,583,062 | +0.26(+0.92%) |
May 25, 2006 | 27.62 | 28.51 | 27.56 | 28.42 | 1,802,148 | +1.16(+4.27%) |
May 24, 2006 | 27.50 | 27.65 | 26.63 | 27.26 | 2,669,386 | -0.22(-0.79%) |
May 23, 2006 | 28.15 | 28.80 | 27.47 | 27.47 | 2,315,031 | -0.44(-1.56%) |
May 22, 2006 | 28.19 | 28.70 | 27.50 | 27.91 | 5,821,148 | -1.28(-4.40%) |
May 19, 2006 | 29.52 | 29.86 | 28.57 | 29.19 | 3,917,089 | -0.03(-0.10%) |
May 18, 2006 | 29.51 | 29.78 | 29.10 | 29.22 | 2,459,437 | -0.14(-0.49%) |
May 17, 2006 | 30.44 | 30.58 | 29.22 | 29.37 | 4,791,254 | -1.34(-4.35%) |
May 16, 2006 | 30.74 | 30.93 | 30.46 | 30.70 | 1,478,966 | +0.38(+1.24%) |
May 15, 2006 | 30.14 | 30.81 | 30.12 | 30.33 | 2,799,005 | -0.60(-1.94%) |
May 12, 2006 | 31.42 | 31.78 | 30.22 | 30.93 | 1,303,120 | -1.07(-3.35%) |
May 11, 2006 | 32.96 | 32.96 | 31.87 | 32.00 | 2,549,624 | -0.77(-2.36%) |
May 10, 2006 | 32.92 | 33.06 | 32.62 | 32.77 | 1,245,438 | -0.09(-0.27%) |
May 09, 2006 | 32.60 | 32.91 | 32.39 | 32.86 | 629,846 | +0.44(+1.34%) |
May 08, 2006 | 32.05 | 32.47 | 32.02 | 32.43 | 1,261,157 | +0.41(+1.29%) |
May 05, 2006 | 31.92 | 32.33 | 31.89 | 32.02 | 1,448,592 | +0.23(+0.73%) |
May 04, 2006 | 31.79 | 31.91 | 31.58 | 31.78 | 1,378,654 | +0.22(+0.69%) |
May 03, 2006 | 31.74 | 31.74 | 31.05 | 31.57 | 1,117,950 | +0.17(+0.55%) |
May 02, 2006 | 30.78 | 31.47 | 30.78 | 31.39 | 1,558,096 | +0.83(+2.73%) |