Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.61 | 28.63 | 28.17 | 28.18 | 3,211,238 | -0.43(-1.51%) |
Apr 27, 2007 | 28.49 | 28.63 | 28.18 | 28.61 | 1,901,676 | +0.12(+0.43%) |
Apr 26, 2007 | 28.57 | 28.69 | 28.37 | 28.49 | 1,915,356 | -0.22(-0.77%) |
Apr 25, 2007 | 28.45 | 28.74 | 28.45 | 28.71 | 2,139,432 | +0.29(+1.01%) |
Apr 24, 2007 | 28.65 | 28.76 | 28.27 | 28.42 | 2,602,733 | -0.30(-1.05%) |
Apr 23, 2007 | 28.68 | 28.89 | 28.63 | 28.73 | 2,925,005 | -0.09(-0.31%) |
Apr 20, 2007 | 28.94 | 28.94 | 28.61 | 28.81 | 4,684,465 | -0.10(-0.33%) |
Apr 19, 2007 | 27.39 | 29.06 | 27.16 | 28.91 | 7,508,688 | +1.75(+6.46%) |
Apr 18, 2007 | 27.10 | 27.23 | 26.91 | 27.16 | 3,414,160 | +0.05(+0.20%) |
Apr 17, 2007 | 27.57 | 27.57 | 27.09 | 27.10 | 2,542,665 | -0.51(-1.84%) |
Apr 16, 2007 | 27.29 | 27.64 | 27.24 | 27.61 | 1,761,859 | +0.43(+1.56%) |
Apr 13, 2007 | 27.32 | 27.32 | 27.08 | 27.19 | 1,028,975 | -0.14(-0.50%) |
Apr 12, 2007 | 27.04 | 27.32 | 26.88 | 27.32 | 1,600,931 | +0.31(+1.13%) |
Apr 11, 2007 | 27.22 | 27.28 | 26.93 | 27.02 | 2,279,937 | -0.13(-0.47%) |
Apr 10, 2007 | 27.42 | 27.44 | 27.03 | 27.14 | 2,235,801 | -0.35(-1.28%) |
Apr 09, 2007 | 27.48 | 27.88 | 27.37 | 27.50 | 1,786,342 | +0.29(+1.06%) |
Apr 05, 2007 | 27.20 | 27.28 | 27.12 | 27.21 | 1,644,010 | -0.10(-0.36%) |
Apr 04, 2007 | 27.26 | 27.38 | 27.16 | 27.31 | 1,370,208 | +0.05(+0.17%) |
Apr 03, 2007 | 27.12 | 27.36 | 26.96 | 27.26 | 1,650,016 | +0.23(+0.86%) |
Apr 02, 2007 | 26.92 | 27.08 | 26.78 | 27.03 | 1,822,644 | +0.11(+0.40%) |
Mar 30, 2007 | 27.01 | 27.28 | 26.70 | 26.92 | 2,855,826 | -0.11(-0.42%) |
Mar 29, 2007 | 27.27 | 27.34 | 26.79 | 27.04 | 2,406,522 | -0.03(-0.11%) |
Mar 28, 2007 | 27.37 | 27.37 | 26.97 | 27.07 | 1,823,427 | -0.34(-1.24%) |
Mar 27, 2007 | 27.47 | 27.57 | 27.30 | 27.41 | 1,724,447 | -0.27(-0.98%) |
Mar 26, 2007 | 27.66 | 27.68 | 27.20 | 27.68 | 1,889,553 | +0.00(+0.01%) |
Mar 23, 2007 | 27.42 | 27.72 | 27.38 | 27.68 | 2,054,555 | +0.15(+0.56%) |
Mar 22, 2007 | 27.63 | 27.65 | 27.46 | 27.52 | 2,366,008 | -0.10(-0.36%) |
Mar 21, 2007 | 27.14 | 27.67 | 27.06 | 27.62 | 2,550,761 | +0.35(+1.29%) |
Mar 20, 2007 | 26.99 | 27.36 | 26.99 | 27.27 | 4,791,261 | +0.35(+1.29%) |
Mar 19, 2007 | 26.44 | 26.95 | 26.37 | 26.92 | 4,393,270 | +0.49(+1.84%) |
Mar 16, 2007 | 26.41 | 26.61 | 26.17 | 26.44 | 2,842,217 | +0.02(+0.09%) |
Mar 15, 2007 | 26.16 | 26.55 | 26.14 | 26.41 | 1,912,324 | +0.28(+1.05%) |
Mar 14, 2007 | 26.02 | 26.21 | 25.61 | 26.14 | 2,975,932 | +0.18(+0.68%) |
Mar 13, 2007 | 26.31 | 26.65 | 25.90 | 25.96 | 6,154,264 | -0.35(-1.32%) |
Mar 12, 2007 | 26.13 | 26.44 | 25.96 | 26.31 | 3,683,157 | +0.28(+1.09%) |
Mar 09, 2007 | 25.62 | 26.08 | 25.60 | 26.03 | 3,033,910 | +0.56(+2.21%) |
Mar 08, 2007 | 25.18 | 25.58 | 25.14 | 25.46 | 1,832,046 | +0.38(+1.50%) |
Mar 07, 2007 | 25.13 | 25.27 | 25.02 | 25.09 | 1,521,786 | -0.15(-0.58%) |
Mar 06, 2007 | 25.05 | 25.36 | 24.99 | 25.23 | 2,237,028 | +0.31(+1.24%) |
Mar 05, 2007 | 25.08 | 25.25 | 24.84 | 24.92 | 2,336,870 | -0.15(-0.61%) |
Mar 02, 2007 | 25.18 | 25.31 | 24.97 | 25.08 | 3,420,167 | -0.19(-0.76%) |
Mar 01, 2007 | 25.15 | 25.45 | 24.77 | 25.27 | 2,264,610 | -0.10(-0.39%) |
Feb 28, 2007 | 25.31 | 25.70 | 25.27 | 25.37 | 3,207,582 | +0.06(+0.24%) |
Feb 27, 2007 | 25.87 | 25.87 | 24.83 | 25.31 | 3,530,900 | -0.73(-2.81%) |
Feb 26, 2007 | 26.11 | 26.21 | 25.91 | 26.04 | 2,329,704 | +0.10(+0.38%) |
Feb 23, 2007 | 25.82 | 25.98 | 25.62 | 25.94 | 2,060,301 | +0.11(+0.44%) |
Feb 22, 2007 | 26.23 | 26.24 | 25.78 | 25.82 | 1,797,834 | -0.32(-1.22%) |
Feb 21, 2007 | 26.07 | 26.17 | 25.92 | 26.14 | 1,826,300 | +0.03(+0.10%) |
Feb 20, 2007 | 25.91 | 26.21 | 25.64 | 26.11 | 2,012,247 | -0.00(-0.01%) |
Feb 16, 2007 | 26.34 | 26.42 | 26.07 | 26.12 | 2,136,821 | -0.18(-0.68%) |
Feb 15, 2007 | 26.19 | 26.34 | 26.19 | 26.30 | 1,139,185 | +0.03(+0.10%) |
Feb 14, 2007 | 26.21 | 26.34 | 26.06 | 26.27 | 1,637,397 | -0.08(-0.29%) |
Feb 13, 2007 | 26.18 | 26.45 | 26.15 | 26.35 | 2,220,322 | +0.33(+1.27%) |
Feb 12, 2007 | 26.03 | 26.35 | 26.00 | 26.02 | 2,128,208 | +0.02(+0.07%) |
Feb 09, 2007 | 25.98 | 26.20 | 25.97 | 26.00 | 1,930,765 | +0.11(+0.44%) |
Feb 08, 2007 | 26.06 | 26.16 | 25.87 | 25.88 | 1,388,333 | -0.28(-1.08%) |
Feb 07, 2007 | 26.04 | 26.21 | 26.04 | 26.17 | 2,047,765 | +0.16(+0.62%) |
Feb 06, 2007 | 25.68 | 26.05 | 25.68 | 26.01 | 2,136,299 | +0.33(+1.27%) |
Feb 05, 2007 | 25.80 | 25.85 | 25.57 | 25.68 | 1,554,954 | -0.25(-0.94%) |
Feb 02, 2007 | 25.98 | 26.05 | 25.74 | 25.93 | 2,110,705 | -0.04(-0.16%) |
Feb 01, 2007 | 25.36 | 26.11 | 25.35 | 25.97 | 4,330,053 | +0.59(+2.31%) |
Jan 31, 2007 | 25.15 | 25.47 | 25.15 | 25.38 | 2,353,846 | +0.24(+0.94%) |
Jan 30, 2007 | 25.13 | 25.15 | 24.90 | 25.15 | 1,304,761 | +0.11(+0.46%) |
Jan 29, 2007 | 24.97 | 25.16 | 24.88 | 25.03 | 1,551,036 | +0.09(+0.37%) |
Jan 26, 2007 | 25.07 | 25.07 | 24.72 | 24.94 | 2,509,237 | -0.22(-0.87%) |
Jan 25, 2007 | 25.44 | 25.46 | 25.08 | 25.16 | 1,901,253 | -0.21(-0.81%) |
Jan 24, 2007 | 25.28 | 25.46 | 25.18 | 25.36 | 2,083,283 | +0.08(+0.30%) |
Jan 23, 2007 | 25.07 | 25.31 | 25.02 | 25.29 | 1,722,619 | +0.22(+0.87%) |
Jan 22, 2007 | 25.23 | 25.30 | 24.98 | 25.07 | 1,745,601 | -0.26(-1.03%) |
Jan 19, 2007 | 25.47 | 25.54 | 25.11 | 25.33 | 3,652,862 | +0.05(+0.21%) |
Jan 18, 2007 | 25.90 | 25.92 | 25.20 | 25.28 | 4,928,896 | -0.70(-2.68%) |
Jan 17, 2007 | 25.77 | 25.99 | 25.60 | 25.97 | 2,127,941 | +0.21(+0.80%) |
Jan 16, 2007 | 25.68 | 25.87 | 25.68 | 25.77 | 1,494,364 | +0.08(+0.33%) |
Jan 12, 2007 | 25.37 | 25.78 | 25.35 | 25.68 | 1,987,698 | +0.25(+0.96%) |
Jan 11, 2007 | 25.00 | 25.49 | 25.00 | 25.44 | 2,402,683 | +0.44(+1.75%) |
Jan 10, 2007 | 24.97 | 25.05 | 24.74 | 25.00 | 1,532,233 | +0.03(+0.14%) |
Jan 09, 2007 | 24.80 | 25.07 | 24.68 | 24.97 | 2,896,539 | +0.34(+1.40%) |
Jan 08, 2007 | 24.75 | 24.75 | 24.55 | 24.62 | 1,985,086 | -0.16(-0.66%) |
Jan 05, 2007 | 24.60 | 24.80 | 24.52 | 24.79 | 2,442,118 | +0.08(+0.33%) |
Jan 04, 2007 | 24.75 | 24.78 | 24.51 | 24.70 | 1,894,724 | -0.01(-0.03%) |
Jan 03, 2007 | 24.58 | 24.91 | 24.53 | 24.71 | 2,092,162 | +0.13(+0.51%) |
Dec 29, 2006 | 24.79 | 24.81 | 24.56 | 24.59 | 902,050 | -0.20(-0.82%) |
Dec 28, 2006 | 24.81 | 24.97 | 24.79 | 24.79 | 937,568 | -0.11(-0.45%) |
Dec 27, 2006 | 24.87 | 24.92 | 24.76 | 24.90 | 1,483,134 | +0.03(+0.14%) |
Dec 26, 2006 | 24.61 | 24.89 | 24.54 | 24.87 | 977,787 | +0.26(+1.07%) |
Dec 22, 2006 | 24.82 | 24.82 | 24.13 | 24.60 | 2,824,458 | -0.30(-1.20%) |
Dec 21, 2006 | 25.16 | 25.16 | 24.81 | 24.90 | 1,217,272 | -0.17(-0.69%) |
Dec 20, 2006 | 25.33 | 25.33 | 25.07 | 25.07 | 1,594,389 | -0.27(-1.06%) |
Dec 19, 2006 | 25.18 | 25.35 | 25.07 | 25.34 | 1,703,815 | +0.17(+0.67%) |
Dec 18, 2006 | 25.39 | 25.39 | 25.15 | 25.17 | 1,297,187 | -0.13(-0.51%) |
Dec 15, 2006 | 25.18 | 25.31 | 25.10 | 25.30 | 2,236,846 | +0.21(+0.85%) |
Dec 14, 2006 | 24.86 | 25.19 | 24.81 | 25.09 | 3,493,031 | +0.28(+1.14%) |
Dec 13, 2006 | 24.98 | 25.02 | 24.77 | 24.80 | 2,025,566 | -0.10(-0.38%) |
Dec 12, 2006 | 25.02 | 25.02 | 24.74 | 24.90 | 3,126,622 | -0.13(-0.54%) |
Dec 11, 2006 | 25.19 | 25.21 | 24.98 | 25.03 | 1,266,632 | -0.15(-0.59%) |
Dec 08, 2006 | 25.08 | 25.29 | 25.05 | 25.18 | 1,312,857 | +0.03(+0.11%) |
Dec 07, 2006 | 25.26 | 25.37 | 25.16 | 25.16 | 1,174,964 | -0.05(-0.18%) |
Dec 06, 2006 | 25.31 | 25.46 | 25.20 | 25.20 | 2,150,140 | -0.21(-0.81%) |
Dec 05, 2006 | 25.10 | 25.54 | 25.10 | 25.41 | 3,277,834 | +0.37(+1.48%) |
Dec 04, 2006 | 24.66 | 25.09 | 24.66 | 25.04 | 2,598,815 | +0.38(+1.55%) |
Dec 01, 2006 | 24.62 | 24.79 | 24.48 | 24.66 | 2,664,105 | +0.03(+0.14%) |
Nov 30, 2006 | 24.62 | 24.76 | 24.54 | 24.62 | 2,366,904 | -0.03(-0.14%) |
Nov 29, 2006 | 24.66 | 24.67 | 24.53 | 24.66 | 4,806,933 | +0.09(+0.37%) |
Nov 28, 2006 | 24.54 | 24.67 | 24.43 | 24.56 | 3,547,353 | -0.04(-0.16%) |
Nov 27, 2006 | 24.77 | 24.80 | 24.42 | 24.60 | 2,794,425 | -0.27(-1.08%) |
Nov 24, 2006 | 24.79 | 24.92 | 24.79 | 24.87 | 554,967 | -0.03(-0.14%) |
Nov 22, 2006 | 24.82 | 25.08 | 24.82 | 24.90 | 2,014,859 | -0.01(-0.03%) |
Nov 21, 2006 | 24.76 | 24.97 | 24.61 | 24.91 | 3,753,409 | +0.10(+0.42%) |
Nov 20, 2006 | 24.84 | 25.10 | 24.71 | 24.81 | 5,170,209 | -0.32(-1.28%) |
Nov 17, 2006 | 25.94 | 25.96 | 24.85 | 25.13 | 8,646,265 | -1.35(-5.09%) |
Nov 16, 2006 | 26.41 | 26.54 | 26.21 | 26.48 | 2,164,243 | +0.20(+0.76%) |
Nov 15, 2006 | 26.18 | 26.37 | 26.09 | 26.28 | 1,392,772 | +0.16(+0.62%) |
Nov 14, 2006 | 26.11 | 26.20 | 25.81 | 26.12 | 1,535,105 | +0.01(+0.04%) |
Nov 13, 2006 | 25.81 | 26.16 | 25.77 | 26.11 | 1,899,425 | +0.34(+1.32%) |
Nov 10, 2006 | 25.75 | 25.88 | 25.61 | 25.77 | 1,495,148 | +0.18(+0.70%) |
Nov 09, 2006 | 25.76 | 25.90 | 25.57 | 25.59 | 1,730,454 | -0.17(-0.67%) |
Nov 08, 2006 | 25.85 | 25.99 | 25.73 | 25.76 | 1,748,474 | -0.33(-1.28%) |
Nov 07, 2006 | 26.08 | 26.23 | 26.00 | 26.09 | 1,558,871 | +0.10(+0.37%) |
Nov 06, 2006 | 25.83 | 26.12 | 25.79 | 26.00 | 1,999,450 | +0.21(+0.80%) |
Nov 03, 2006 | 25.95 | 26.17 | 25.74 | 25.79 | 2,022,171 | -0.24(-0.91%) |
Nov 02, 2006 | 25.78 | 26.15 | 25.78 | 26.03 | 1,935,204 | +0.06(+0.24%) |
Nov 01, 2006 | 26.14 | 26.46 | 25.96 | 25.96 | 2,403,728 | -0.23(-0.86%) |
Oct 31, 2006 | 26.32 | 26.53 | 26.13 | 26.19 | 2,161,892 | -0.21(-0.81%) |
Oct 30, 2006 | 26.11 | 26.49 | 26.06 | 26.41 | 1,934,682 | +0.31(+1.19%) |
Oct 27, 2006 | 26.23 | 26.23 | 25.99 | 26.09 | 2,313,888 | -0.21(-0.81%) |
Oct 26, 2006 | 26.47 | 26.47 | 26.14 | 26.31 | 1,510,817 | +0.02(+0.06%) |
Oct 25, 2006 | 26.45 | 26.46 | 26.13 | 26.29 | 1,471,382 | -0.06(-0.22%) |
Oct 24, 2006 | 26.50 | 26.73 | 26.29 | 26.35 | 2,540,837 | -0.18(-0.66%) |
Oct 23, 2006 | 26.17 | 26.55 | 26.17 | 26.53 | 2,019,559 | +0.39(+1.48%) |
Oct 20, 2006 | 26.05 | 26.17 | 25.81 | 26.14 | 2,510,543 | +0.21(+0.83%) |
Oct 19, 2006 | 26.04 | 26.04 | 25.76 | 25.93 | 3,166,841 | -0.29(-1.10%) |
Oct 18, 2006 | 26.57 | 26.68 | 26.14 | 26.21 | 1,888,718 | -0.21(-0.78%) |
Oct 17, 2006 | 26.47 | 26.47 | 26.17 | 26.42 | 1,669,603 | -0.10(-0.36%) |
Oct 16, 2006 | 26.14 | 26.60 | 26.14 | 26.52 | 1,893,941 | +0.26(+0.98%) |
Oct 13, 2006 | 26.29 | 26.34 | 26.17 | 26.26 | 952,455 | -0.08(-0.31%) |
Oct 12, 2006 | 26.21 | 26.35 | 26.15 | 26.34 | 1,567,750 | +0.19(+0.72%) |
Oct 11, 2006 | 25.89 | 26.17 | 25.79 | 26.15 | 1,749,780 | +0.24(+0.93%) |
Oct 10, 2006 | 25.95 | 25.99 | 25.60 | 25.91 | 1,580,809 | -0.06(-0.22%) |
Oct 09, 2006 | 25.83 | 26.09 | 25.83 | 25.97 | 991,629 | +0.05(+0.18%) |
Oct 06, 2006 | 25.65 | 25.94 | 25.63 | 25.92 | 1,305,022 | +0.11(+0.42%) |
Oct 05, 2006 | 25.65 | 25.85 | 25.62 | 25.82 | 1,550,775 | +0.12(+0.46%) |
Oct 04, 2006 | 25.42 | 25.78 | 25.35 | 25.70 | 1,845,626 | +0.16(+0.63%) |
Oct 03, 2006 | 25.45 | 25.67 | 25.35 | 25.54 | 1,746,385 | -0.10(-0.37%) |
Oct 02, 2006 | 25.77 | 25.78 | 25.42 | 25.63 | 1,315,208 | -0.05(-0.21%) |
Sep 29, 2006 | 25.74 | 26.05 | 25.68 | 25.69 | 2,274,192 | -0.39(-1.48%) |
Sep 28, 2006 | 25.83 | 26.12 | 25.72 | 26.07 | 2,643,213 | +0.29(+1.14%) |
Sep 27, 2006 | 25.86 | 25.95 | 25.73 | 25.78 | 2,243,375 | -0.18(-0.68%) |
Sep 26, 2006 | 25.58 | 25.99 | 25.58 | 25.95 | 2,516,549 | +0.38(+1.47%) |
Sep 25, 2006 | 25.35 | 25.62 | 25.28 | 25.58 | 2,187,486 | +0.26(+1.03%) |
Sep 22, 2006 | 25.46 | 25.51 | 25.21 | 25.32 | 1,509,250 | -0.18(-0.72%) |
Sep 21, 2006 | 25.98 | 25.98 | 25.41 | 25.50 | 2,337,132 | -0.33(-1.26%) |
Sep 20, 2006 | 25.52 | 25.87 | 25.45 | 25.83 | 2,213,080 | +0.46(+1.80%) |
Sep 19, 2006 | 25.30 | 25.40 | 25.18 | 25.37 | 1,545,552 | +0.02(+0.08%) |
Sep 18, 2006 | 25.33 | 25.53 | 25.13 | 25.35 | 1,426,985 | +0.08(+0.32%) |
Sep 15, 2006 | 25.42 | 25.56 | 25.23 | 25.27 | 2,490,956 | -0.05(-0.18%) |
Sep 14, 2006 | 25.23 | 25.37 | 25.04 | 25.32 | 2,282,549 | -0.09(-0.35%) |
Sep 13, 2006 | 25.21 | 25.60 | 25.10 | 25.41 | 2,370,299 | +0.20(+0.77%) |
Sep 12, 2006 | 24.79 | 25.24 | 24.74 | 25.21 | 3,158,745 | +0.42(+1.68%) |
Sep 11, 2006 | 24.79 | 24.84 | 24.60 | 24.79 | 3,167,885 | -0.07(-0.28%) |
Sep 08, 2006 | 24.49 | 24.89 | 24.48 | 24.86 | 2,315,716 | +0.37(+1.52%) |
Sep 07, 2006 | 24.40 | 24.64 | 24.31 | 24.49 | 2,538,226 | +0.05(+0.22%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.38 | 24.44 | 2,470,324 | -0.11(-0.47%) |
Sep 05, 2006 | 24.63 | 24.64 | 24.39 | 24.55 | 1,934,943 | -0.09(-0.37%) |
Sep 01, 2006 | 24.39 | 24.71 | 24.32 | 24.64 | 1,462,764 | +0.38(+1.58%) |
Aug 31, 2006 | 24.19 | 24.39 | 24.10 | 24.26 | 1,166,346 | +0.14(+0.57%) |
Aug 30, 2006 | 24.08 | 24.27 | 24.07 | 24.12 | 727,595 | -0.01(-0.03%) |
Aug 29, 2006 | 24.15 | 24.19 | 23.81 | 24.13 | 1,455,451 | +0.03(+0.14%) |
Aug 28, 2006 | 24.00 | 24.15 | 23.91 | 24.10 | 1,233,203 | +0.14(+0.59%) |
Aug 25, 2006 | 23.86 | 24.06 | 23.86 | 23.95 | 785,834 | -0.07(-0.30%) |
Aug 24, 2006 | 24.22 | 24.26 | 23.87 | 24.03 | 831,537 | -0.11(-0.48%) |
Aug 23, 2006 | 24.27 | 24.27 | 24.00 | 24.14 | 946,709 | -0.11(-0.46%) |
Aug 22, 2006 | 24.45 | 24.51 | 24.18 | 24.25 | 1,342,629 | -0.15(-0.63%) |
Aug 21, 2006 | 24.32 | 24.46 | 24.30 | 24.41 | 1,109,935 | +0.02(+0.08%) |
Aug 18, 2006 | 24.54 | 24.61 | 24.37 | 24.39 | 1,522,308 | -0.03(-0.11%) |
Aug 17, 2006 | 24.86 | 24.86 | 24.39 | 24.41 | 2,394,065 | -0.32(-1.30%) |
Aug 16, 2006 | 24.43 | 24.74 | 24.38 | 24.74 | 1,799,923 | +0.52(+2.17%) |
Aug 15, 2006 | 23.93 | 24.24 | 23.82 | 24.21 | 1,343,413 | +0.50(+2.10%) |
Aug 14, 2006 | 23.14 | 24.01 | 23.14 | 23.71 | 990,323 | +0.23(+0.99%) |
Aug 11, 2006 | 23.59 | 23.77 | 23.45 | 23.48 | 1,000,769 | -0.25(-1.05%) |
Aug 10, 2006 | 23.66 | 23.76 | 23.47 | 23.73 | 1,811,936 | +0.08(+0.36%) |
Aug 09, 2006 | 23.81 | 23.91 | 23.63 | 23.64 | 1,866,780 | -0.09(-0.39%) |
Aug 08, 2006 | 23.95 | 24.12 | 23.73 | 23.74 | 1,764,405 | -0.32(-1.32%) |
Aug 07, 2006 | 23.97 | 24.12 | 23.81 | 24.05 | 1,214,399 | +0.08(+0.35%) |
Aug 04, 2006 | 23.99 | 24.26 | 23.91 | 23.97 | 1,900,209 | +0.00(+0.02%) |
Aug 03, 2006 | 23.50 | 24.12 | 23.50 | 23.97 | 1,573,496 | +0.23(+0.95%) |
Aug 02, 2006 | 23.56 | 23.92 | 23.50 | 23.74 | 2,188,270 | +0.33(+1.41%) |
Aug 01, 2006 | 23.56 | 23.56 | 23.25 | 23.41 | 1,692,586 | -0.15(-0.65%) |
Jul 31, 2006 | 23.66 | 23.70 | 23.45 | 23.56 | 1,882,972 | -0.18(-0.77%) |
Jul 28, 2006 | 23.47 | 23.81 | 23.47 | 23.75 | 2,085,633 | +0.28(+1.17%) |
Jul 27, 2006 | 23.97 | 23.99 | 23.39 | 23.47 | 3,698,826 | -0.50(-2.08%) |
Jul 26, 2006 | 24.20 | 24.25 | 23.90 | 23.97 | 2,957,128 | -0.29(-1.20%) |
Jul 25, 2006 | 24.13 | 24.29 | 23.81 | 24.26 | 2,940,414 | +0.13(+0.54%) |
Jul 24, 2006 | 23.99 | 24.16 | 23.79 | 24.13 | 2,710,592 | +0.39(+1.63%) |
Jul 21, 2006 | 24.62 | 24.62 | 23.68 | 23.74 | 3,116,176 | -0.83(-3.40%) |
Jul 20, 2006 | 24.90 | 25.09 | 24.53 | 24.58 | 2,080,671 | -0.42(-1.68%) |
Jul 19, 2006 | 24.53 | 25.04 | 24.47 | 25.00 | 2,526,212 | +0.70(+2.87%) |
Jul 18, 2006 | 24.25 | 24.39 | 24.00 | 24.30 | 1,373,185 | +0.07(+0.28%) |
Jul 17, 2006 | 24.03 | 24.38 | 24.02 | 24.23 | 2,235,017 | +0.08(+0.35%) |
Jul 14, 2006 | 24.27 | 24.27 | 23.87 | 24.15 | 2,326,946 | -0.12(-0.49%) |
Jul 13, 2006 | 24.93 | 25.03 | 24.26 | 24.27 | 3,222,729 | -0.86(-3.43%) |
Jul 12, 2006 | 25.52 | 25.62 | 25.11 | 25.13 | 1,443,699 | -0.37(-1.44%) |
Jul 11, 2006 | 25.50 | 25.58 | 25.41 | 25.50 | 2,272,625 | +0.04(+0.15%) |
Jul 10, 2006 | 25.06 | 25.49 | 24.98 | 25.46 | 1,840,664 | +0.55(+2.21%) |
Jul 07, 2006 | 24.94 | 25.16 | 24.82 | 24.91 | 1,758,921 | -0.13(-0.50%) |
Jul 06, 2006 | 25.16 | 25.28 | 24.85 | 25.03 | 1,704,860 | -0.18(-0.71%) |
Jul 05, 2006 | 25.40 | 25.40 | 25.11 | 25.21 | 1,435,864 | -0.18(-0.71%) |
Jul 03, 2006 | 25.41 | 25.46 | 25.29 | 25.39 | 691,032 | +0.12(+0.49%) |
Jun 30, 2006 | 25.12 | 25.33 | 24.98 | 25.27 | 2,315,716 | +0.26(+1.06%) |
Jun 29, 2006 | 24.62 | 25.02 | 24.54 | 25.01 | 2,002,584 | +0.63(+2.58%) |
Jun 28, 2006 | 24.35 | 24.42 | 24.15 | 24.38 | 1,222,756 | +0.03(+0.13%) |
Jun 27, 2006 | 24.91 | 24.97 | 24.29 | 24.35 | 1,976,468 | -0.60(-2.39%) |
Jun 26, 2006 | 24.68 | 24.97 | 24.67 | 24.95 | 1,241,038 | +0.36(+1.45%) |
Jun 23, 2006 | 24.40 | 24.90 | 24.36 | 24.59 | 1,775,112 | +0.10(+0.39%) |
Jun 22, 2006 | 24.38 | 24.52 | 24.17 | 24.49 | 1,615,282 | +0.19(+0.77%) |
Jun 21, 2006 | 24.17 | 24.48 | 24.10 | 24.31 | 2,450,214 | +0.18(+0.73%) |
Jun 20, 2006 | 24.16 | 24.33 | 24.06 | 24.13 | 2,028,961 | -0.03(-0.13%) |
Jun 19, 2006 | 24.82 | 24.85 | 24.05 | 24.16 | 3,285,930 | -0.63(-2.53%) |
Jun 16, 2006 | 24.82 | 24.94 | 24.62 | 24.79 | 2,134,209 | -0.16(-0.63%) |
Jun 15, 2006 | 24.35 | 25.01 | 24.33 | 24.95 | 2,434,806 | +0.67(+2.76%) |
Jun 14, 2006 | 23.93 | 24.28 | 23.91 | 24.28 | 2,144,917 | +0.26(+1.07%) |
Jun 13, 2006 | 24.10 | 24.38 | 23.89 | 24.02 | 2,714,248 | -0.26(-1.09%) |
Jun 12, 2006 | 24.47 | 24.70 | 24.23 | 24.28 | 2,086,939 | -0.15(-0.61%) |
Jun 09, 2006 | 24.47 | 24.56 | 24.20 | 24.43 | 1,806,452 | -0.13(-0.53%) |
Jun 08, 2006 | 24.27 | 24.62 | 23.57 | 24.56 | 4,319,607 | +0.05(+0.20%) |
Jun 07, 2006 | 23.74 | 24.80 | 23.56 | 24.51 | 2,697,534 | -0.19(-0.76%) |
Jun 06, 2006 | 25.08 | 25.08 | 24.46 | 24.70 | 3,549,703 | +0.13(+0.55%) |
Jun 05, 2006 | 24.87 | 24.88 | 24.45 | 24.57 | 2,107,571 | -0.40(-1.61%) |
Jun 02, 2006 | 24.97 | 25.03 | 24.72 | 24.97 | 1,470,860 | +0.10(+0.38%) |
Jun 01, 2006 | 24.52 | 24.87 | 24.36 | 24.87 | 1,549,730 | +0.24(+0.96%) |
May 31, 2006 | 24.57 | 24.87 | 24.41 | 24.64 | 1,670,648 | +0.15(+0.61%) |
May 30, 2006 | 24.70 | 24.73 | 24.33 | 24.49 | 1,861,035 | -0.38(-1.54%) |
May 26, 2006 | 24.88 | 24.93 | 24.69 | 24.87 | 1,283,085 | +0.13(+0.54%) |
May 25, 2006 | 24.84 | 24.97 | 24.65 | 24.74 | 1,746,385 | +0.08(+0.33%) |
May 24, 2006 | 24.65 | 24.79 | 24.25 | 24.66 | 2,995,519 | +0.01(+0.03%) |
May 23, 2006 | 24.75 | 24.98 | 24.61 | 24.65 | 2,482,337 | +0.02(+0.08%) |
May 22, 2006 | 25.02 | 25.03 | 24.08 | 24.63 | 3,245,711 | -0.43(-1.73%) |
May 19, 2006 | 25.24 | 25.24 | 24.86 | 25.06 | 2,370,299 | +0.09(+0.35%) |
May 18, 2006 | 25.27 | 25.42 | 24.71 | 24.97 | 1,814,548 | -0.22(-0.88%) |
May 17, 2006 | 25.49 | 25.60 | 25.08 | 25.20 | 2,609,784 | -0.49(-1.89%) |
May 16, 2006 | 25.68 | 25.76 | 25.34 | 25.68 | 1,822,383 | +0.15(+0.60%) |
May 15, 2006 | 25.77 | 25.77 | 25.26 | 25.53 | 2,131,075 | -0.24(-0.94%) |
May 12, 2006 | 26.17 | 26.18 | 25.70 | 25.77 | 2,342,877 | -0.41(-1.55%) |
May 11, 2006 | 26.27 | 26.33 | 26.09 | 26.18 | 1,811,936 | -0.04(-0.16%) |
May 10, 2006 | 26.17 | 26.27 | 26.01 | 26.22 | 2,319,634 | +0.06(+0.23%) |
May 09, 2006 | 26.04 | 26.18 | 25.96 | 26.16 | 1,382,326 | +0.04(+0.16%) |
May 08, 2006 | 26.06 | 26.19 | 26.06 | 26.11 | 2,124,285 | -0.03(-0.12%) |
May 05, 2006 | 26.10 | 26.16 | 26.03 | 26.14 | 2,809,311 | +0.08(+0.31%) |
May 04, 2006 | 26.17 | 26.37 | 26.03 | 26.06 | 2,496,962 | -0.11(-0.41%) |
May 03, 2006 | 26.00 | 26.23 | 25.94 | 26.17 | 2,468,234 | +0.18(+0.68%) |
May 02, 2006 | 25.73 | 26.07 | 25.65 | 26.00 | 2,632,505 | +0.27(+1.04%) |