Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.47 | 34.66 | 34.38 | 34.57 | 194,479 | +0.23(+0.68%) |
May 30, 2007 | 33.74 | 34.34 | 33.73 | 34.34 | 102,929 | +0.38(+1.11%) |
May 29, 2007 | 33.79 | 34.09 | 33.79 | 33.96 | 296,116 | +0.21(+0.62%) |
May 25, 2007 | 33.64 | 33.81 | 33.62 | 33.75 | 221,375 | +0.22(+0.66%) |
May 24, 2007 | 34.04 | 34.21 | 33.48 | 33.53 | 249,306 | -0.55(-1.60%) |
May 23, 2007 | 34.33 | 34.47 | 34.08 | 34.08 | 711,196 | -0.20(-0.59%) |
May 22, 2007 | 34.22 | 34.36 | 34.12 | 34.28 | 418,183 | +0.07(+0.19%) |
May 21, 2007 | 34.00 | 34.30 | 33.92 | 34.21 | 473,786 | +0.26(+0.75%) |
May 18, 2007 | 33.90 | 34.06 | 33.78 | 33.96 | 259,651 | +0.13(+0.38%) |
May 17, 2007 | 33.80 | 33.95 | 33.68 | 33.83 | 761,109 | -0.02(-0.07%) |
May 16, 2007 | 33.73 | 33.86 | 33.59 | 33.85 | 152,325 | +0.15(+0.45%) |
May 15, 2007 | 33.79 | 34.07 | 33.65 | 33.70 | 247,754 | -0.14(-0.41%) |
May 14, 2007 | 33.92 | 34.04 | 33.72 | 33.84 | 152,583 | -0.13(-0.38%) |
May 11, 2007 | 33.72 | 33.97 | 33.72 | 33.97 | 156,204 | +0.36(+1.06%) |
May 10, 2007 | 33.90 | 33.99 | 33.59 | 33.61 | 246,203 | -0.47(-1.38%) |
May 09, 2007 | 33.73 | 34.13 | 33.73 | 34.09 | 151,032 | +0.25(+0.73%) |
May 08, 2007 | 33.64 | 33.86 | 33.51 | 33.84 | 236,893 | +0.00(+0.01%) |
May 07, 2007 | 33.74 | 33.87 | 33.74 | 33.83 | 164,221 | +0.05(+0.15%) |
May 04, 2007 | 33.73 | 33.81 | 33.64 | 33.78 | 272,840 | +0.12(+0.36%) |
May 03, 2007 | 33.60 | 33.74 | 33.56 | 33.66 | 606,456 | +0.09(+0.26%) |
May 02, 2007 | 33.22 | 33.64 | 33.22 | 33.58 | 118,705 | +0.38(+1.15%) |
May 01, 2007 | 33.13 | 33.27 | 32.89 | 33.20 | 803,522 | +0.12(+0.36%) |
Apr 30, 2007 | 33.62 | 33.62 | 33.08 | 33.08 | 194,479 | -0.58(-1.72%) |
Apr 27, 2007 | 33.58 | 33.72 | 33.54 | 33.66 | 202,755 | -0.14(-0.42%) |
Apr 26, 2007 | 33.74 | 33.83 | 33.58 | 33.80 | 134,739 | +0.04(+0.13%) |
Apr 25, 2007 | 33.62 | 33.82 | 33.49 | 33.76 | 175,600 | +0.27(+0.80%) |
Apr 24, 2007 | 33.54 | 33.54 | 33.30 | 33.49 | 217,755 | -0.02(-0.06%) |
Apr 23, 2007 | 33.36 | 33.56 | 33.35 | 33.51 | 194,221 | +0.07(+0.22%) |
Apr 20, 2007 | 33.33 | 33.47 | 33.29 | 33.44 | 197,841 | +0.33(+0.99%) |
Apr 19, 2007 | 32.96 | 33.25 | 32.92 | 33.11 | 164,997 | -0.11(-0.34%) |
Apr 18, 2007 | 33.18 | 33.32 | 33.02 | 33.22 | 220,341 | -0.01(-0.03%) |
Apr 17, 2007 | 33.23 | 33.31 | 33.16 | 33.23 | 194,479 | +0.05(+0.16%) |
Apr 16, 2007 | 33.01 | 33.22 | 33.01 | 33.18 | 170,428 | +0.30(+0.91%) |
Apr 13, 2007 | 32.85 | 32.90 | 32.70 | 32.88 | 196,548 | +0.07(+0.21%) |
Apr 12, 2007 | 32.61 | 32.81 | 32.43 | 32.81 | 411,717 | +0.15(+0.46%) |
Apr 11, 2007 | 32.86 | 32.86 | 32.58 | 32.66 | 223,186 | -0.15(-0.46%) |
Apr 10, 2007 | 32.77 | 32.89 | 32.75 | 32.81 | 147,411 | +0.08(+0.24%) |
Apr 09, 2007 | 32.72 | 32.80 | 32.64 | 32.73 | 204,824 | +0.07(+0.21%) |
Apr 05, 2007 | 32.58 | 32.74 | 32.48 | 32.66 | 627,404 | +0.07(+0.23%) |
Apr 04, 2007 | 32.60 | 32.67 | 32.53 | 32.59 | 360,511 | -0.05(-0.15%) |
Apr 03, 2007 | 32.51 | 32.72 | 32.51 | 32.64 | 378,356 | +0.23(+0.70%) |
Apr 02, 2007 | 32.36 | 32.41 | 32.20 | 32.41 | 726,196 | +0.11(+0.35%) |
Mar 30, 2007 | 32.26 | 32.40 | 32.01 | 32.30 | 250,858 | +0.12(+0.37%) |
Mar 29, 2007 | 32.39 | 32.40 | 31.98 | 32.18 | 219,565 | -0.02(-0.06%) |
Mar 28, 2007 | 32.26 | 32.31 | 32.02 | 32.20 | 159,307 | -0.14(-0.44%) |
Mar 27, 2007 | 32.44 | 32.44 | 32.24 | 32.34 | 273,875 | -0.18(-0.55%) |
Mar 26, 2007 | 32.64 | 32.64 | 32.25 | 32.52 | 178,186 | -0.17(-0.53%) |
Mar 23, 2007 | 32.71 | 32.74 | 32.63 | 32.69 | 204,565 | +0.09(+0.28%) |
Mar 22, 2007 | 32.67 | 32.74 | 32.48 | 32.60 | 396,459 | -0.02(-0.06%) |
Mar 21, 2007 | 32.16 | 32.67 | 32.03 | 32.62 | 383,787 | +0.52(+1.61%) |
Mar 20, 2007 | 31.80 | 32.10 | 31.77 | 32.10 | 241,289 | +0.27(+0.85%) |
Mar 19, 2007 | 31.77 | 31.90 | 31.70 | 31.83 | 144,049 | +0.33(+1.04%) |
Mar 16, 2007 | 31.66 | 31.74 | 31.45 | 31.50 | 135,515 | -0.19(-0.60%) |
Mar 15, 2007 | 31.45 | 31.72 | 31.45 | 31.69 | 119,998 | +0.20(+0.63%) |
Mar 14, 2007 | 31.33 | 31.51 | 30.94 | 31.49 | 274,392 | +0.14(+0.46%) |
Mar 13, 2007 | 31.96 | 31.87 | 31.30 | 31.35 | 201,979 | -0.61(-1.91%) |
Mar 12, 2007 | 31.75 | 32.01 | 31.73 | 31.96 | 168,876 | +0.08(+0.27%) |
Mar 09, 2007 | 31.93 | 31.94 | 31.69 | 31.88 | 500,423 | +0.12(+0.39%) |
Mar 08, 2007 | 31.77 | 31.87 | 31.61 | 31.75 | 320,684 | +0.29(+0.91%) |
Mar 07, 2007 | 31.36 | 31.66 | 31.35 | 31.47 | 379,390 | +0.07(+0.23%) |
Mar 06, 2007 | 31.12 | 31.54 | 31.12 | 31.39 | 256,289 | +0.65(+2.11%) |
Mar 05, 2007 | 31.10 | 31.46 | 30.74 | 30.74 | 1,168,430 | -0.72(-2.29%) |
Mar 02, 2007 | 31.97 | 31.97 | 31.46 | 31.46 | 630,249 | -0.49(-1.54%) |
Mar 01, 2007 | 31.61 | 32.15 | 31.38 | 31.95 | 417,601 | -0.10(-0.31%) |
Feb 28, 2007 | 31.99 | 32.17 | 31.79 | 32.06 | 578,525 | +0.15(+0.47%) |
Feb 27, 2007 | 32.33 | 32.52 | 31.79 | 31.90 | 393,356 | -1.10(-3.34%) |
Feb 26, 2007 | 33.15 | 33.21 | 32.81 | 33.01 | 167,710 | -0.09(-0.26%) |
Feb 23, 2007 | 33.11 | 33.11 | 32.91 | 33.09 | 902,831 | -0.05(-0.14%) |
Feb 22, 2007 | 33.13 | 33.21 | 32.95 | 33.14 | 387,149 | +0.10(+0.29%) |
Feb 21, 2007 | 32.94 | 33.05 | 32.83 | 33.04 | 181,807 | +0.03(+0.08%) |
Feb 20, 2007 | 32.76 | 33.04 | 32.59 | 33.01 | 206,117 | +0.27(+0.81%) |
Feb 16, 2007 | 32.71 | 32.77 | 32.55 | 32.75 | 136,032 | +0.05(+0.14%) |
Feb 15, 2007 | 32.67 | 32.77 | 32.60 | 32.70 | 242,065 | +0.03(+0.08%) |
Feb 14, 2007 | 32.57 | 32.74 | 32.51 | 32.67 | 294,786 | +0.15(+0.45%) |
Feb 13, 2007 | 32.26 | 32.53 | 32.26 | 32.53 | 184,049 | +0.33(+1.02%) |
Feb 12, 2007 | 32.36 | 32.36 | 32.09 | 32.20 | 326,374 | -0.16(-0.49%) |
Feb 09, 2007 | 32.51 | 32.51 | 32.06 | 32.36 | 296,633 | -0.14(-0.44%) |
Feb 08, 2007 | 32.47 | 32.52 | 32.36 | 32.50 | 284,995 | -0.07(-0.21%) |
Feb 07, 2007 | 32.34 | 32.57 | 32.26 | 32.57 | 400,597 | +0.26(+0.79%) |
Feb 06, 2007 | 32.16 | 32.31 | 32.09 | 32.31 | 222,669 | +0.22(+0.67%) |
Feb 05, 2007 | 32.07 | 32.12 | 31.95 | 32.10 | 351,460 | +0.06(+0.18%) |
Feb 02, 2007 | 32.05 | 32.09 | 31.94 | 32.04 | 222,410 | +0.06(+0.19%) |
Feb 01, 2007 | 31.76 | 31.99 | 31.75 | 31.98 | 252,668 | +0.38(+1.19%) |
Jan 31, 2007 | 31.48 | 31.73 | 31.36 | 31.60 | 324,305 | +0.12(+0.37%) |
Jan 30, 2007 | 31.35 | 31.53 | 31.29 | 31.49 | 291,461 | +0.16(+0.52%) |
Jan 29, 2007 | 31.20 | 31.39 | 31.17 | 31.32 | 190,600 | +0.22(+0.70%) |
Jan 26, 2007 | 31.07 | 31.17 | 30.86 | 31.11 | 268,961 | +0.07(+0.21%) |
Jan 25, 2007 | 31.31 | 31.33 | 30.96 | 31.04 | 401,373 | -0.24(-0.75%) |
Jan 24, 2007 | 31.04 | 31.31 | 31.04 | 31.28 | 332,063 | +0.32(+1.04%) |
Jan 23, 2007 | 30.76 | 31.12 | 30.76 | 30.96 | 602,835 | +0.14(+0.46%) |
Jan 22, 2007 | 30.90 | 30.95 | 30.73 | 30.81 | 170,687 | -0.10(-0.33%) |
Jan 19, 2007 | 30.65 | 30.94 | 30.60 | 30.91 | 259,909 | +0.15(+0.48%) |
Jan 18, 2007 | 30.95 | 31.01 | 30.68 | 30.77 | 266,892 | -0.23(-0.75%) |
Jan 17, 2007 | 30.94 | 31.12 | 30.94 | 31.00 | 159,307 | +0.01(+0.02%) |
Jan 16, 2007 | 31.17 | 31.24 | 30.99 | 30.99 | 507,406 | -0.16(-0.51%) |
Jan 12, 2007 | 30.93 | 31.15 | 30.91 | 31.15 | 170,428 | +0.27(+0.89%) |
Jan 11, 2007 | 30.70 | 30.99 | 30.61 | 30.88 | 304,133 | +0.29(+0.95%) |
Jan 10, 2007 | 30.28 | 30.63 | 30.28 | 30.59 | 259,909 | +0.09(+0.28%) |
Jan 09, 2007 | 30.44 | 30.54 | 30.25 | 30.50 | 235,082 | +0.13(+0.42%) |
Jan 08, 2007 | 30.47 | 30.47 | 30.25 | 30.37 | 271,289 | +0.01(+0.03%) |
Jan 05, 2007 | 30.75 | 30.75 | 30.33 | 30.37 | 275,426 | -0.47(-1.53%) |
Jan 04, 2007 | 30.74 | 30.88 | 30.57 | 30.84 | 1,179,809 | +0.04(+0.13%) |
Jan 03, 2007 | 30.92 | 31.00 | 30.48 | 30.80 | 989,726 | +0.16(+0.52%) |
Dec 29, 2006 | 30.76 | 30.91 | 30.58 | 30.64 | 296,633 | -0.19(-0.61%) |
Dec 28, 2006 | 30.97 | 30.98 | 30.83 | 30.83 | 220,082 | -0.17(-0.54%) |
Dec 27, 2006 | 30.87 | 31.00 | 30.82 | 31.00 | 126,205 | +0.27(+0.87%) |
Dec 26, 2006 | 30.47 | 30.74 | 30.47 | 30.73 | 125,946 | +0.32(+1.06%) |
Dec 22, 2006 | 30.60 | 30.60 | 30.41 | 30.41 | 177,669 | -0.22(-0.72%) |
Dec 21, 2006 | 30.84 | 30.90 | 30.53 | 30.63 | 366,718 | -0.30(-0.98%) |
Dec 20, 2006 | 30.92 | 31.04 | 30.90 | 30.93 | 133,963 | +0.07(+0.24%) |
Dec 19, 2006 | 30.71 | 30.90 | 30.64 | 30.86 | 166,031 | -0.01(-0.04%) |
Dec 18, 2006 | 31.17 | 31.24 | 30.80 | 30.87 | 263,789 | -0.24(-0.76%) |
Dec 15, 2006 | 31.22 | 31.31 | 31.10 | 31.10 | 349,391 | -0.08(-0.25%) |
Dec 14, 2006 | 30.95 | 31.32 | 30.95 | 31.18 | 195,255 | +0.19(+0.60%) |
Dec 13, 2006 | 30.98 | 31.09 | 30.90 | 31.00 | 146,377 | +0.07(+0.21%) |
Dec 12, 2006 | 31.02 | 31.09 | 30.80 | 30.93 | 154,394 | -0.13(-0.42%) |
Dec 11, 2006 | 31.13 | 31.13 | 30.97 | 31.06 | 304,133 | -0.01(-0.02%) |
Dec 08, 2006 | 31.03 | 31.22 | 30.93 | 31.07 | 92,843 | -0.01(-0.03%) |
Dec 07, 2006 | 31.26 | 31.28 | 31.04 | 31.08 | 158,532 | -0.11(-0.36%) |
Dec 06, 2006 | 31.22 | 31.27 | 31.08 | 31.19 | 132,411 | -0.03(-0.10%) |
Dec 05, 2006 | 31.23 | 31.28 | 31.10 | 31.22 | 295,340 | +0.08(+0.25%) |
Dec 04, 2006 | 30.77 | 31.19 | 30.77 | 31.14 | 184,393 | +0.33(+1.08%) |
Dec 01, 2006 | 30.55 | 30.86 | 30.44 | 30.81 | 311,633 | +0.00(+0.00%) |
Nov 30, 2006 | 30.76 | 30.86 | 30.58 | 30.81 | 160,083 | +0.12(+0.38%) |
Nov 29, 2006 | 30.51 | 30.70 | 30.48 | 30.69 | 221,634 | +0.31(+1.03%) |
Nov 28, 2006 | 30.12 | 30.40 | 30.12 | 30.38 | 170,687 | +0.16(+0.52%) |
Nov 27, 2006 | 30.90 | 30.90 | 30.22 | 30.22 | 825,763 | -0.70(-2.26%) |
Nov 24, 2006 | 30.81 | 30.97 | 30.78 | 30.92 | 43,964 | -0.03(-0.10%) |
Nov 22, 2006 | 30.87 | 30.95 | 30.79 | 30.95 | 120,774 | +0.19(+0.63%) |
Nov 21, 2006 | 30.80 | 30.80 | 30.66 | 30.76 | 258,358 | +0.02(+0.06%) |
Nov 20, 2006 | 30.62 | 30.84 | 30.61 | 30.74 | 172,756 | +0.08(+0.26%) |
Nov 17, 2006 | 30.66 | 30.66 | 30.43 | 30.66 | 194,479 | -0.03(-0.09%) |
Nov 16, 2006 | 30.83 | 30.83 | 30.63 | 30.69 | 745,075 | +0.05(+0.16%) |
Nov 15, 2006 | 30.52 | 30.73 | 30.52 | 30.64 | 296,633 | +0.14(+0.46%) |
Nov 14, 2006 | 30.31 | 30.54 | 30.13 | 30.50 | 168,359 | +0.29(+0.97%) |
Nov 13, 2006 | 30.20 | 30.28 | 30.11 | 30.20 | 168,876 | +0.07(+0.24%) |
Nov 10, 2006 | 30.02 | 30.16 | 29.96 | 30.13 | 139,394 | +0.19(+0.63%) |
Nov 09, 2006 | 30.16 | 30.18 | 29.92 | 29.94 | 112,756 | -0.19(-0.64%) |
Nov 08, 2006 | 29.76 | 30.16 | 29.76 | 30.13 | 214,134 | +0.21(+0.70%) |
Nov 07, 2006 | 29.83 | 30.14 | 29.83 | 29.92 | 112,498 | +0.10(+0.34%) |
Nov 06, 2006 | 29.66 | 29.95 | 29.66 | 29.82 | 257,065 | +0.26(+0.86%) |
Nov 03, 2006 | 29.62 | 29.66 | 29.36 | 29.57 | 111,463 | +0.09(+0.31%) |
Nov 02, 2006 | 29.37 | 29.54 | 29.33 | 29.48 | 120,515 | -0.09(-0.30%) |
Nov 01, 2006 | 29.99 | 29.99 | 29.53 | 29.57 | 567,405 | -0.29(-0.98%) |
Oct 31, 2006 | 29.95 | 30.02 | 29.73 | 29.86 | 199,652 | -0.10(-0.32%) |
Oct 30, 2006 | 29.78 | 30.03 | 29.74 | 29.96 | 202,755 | +0.03(+0.09%) |
Oct 27, 2006 | 30.16 | 30.22 | 29.87 | 29.93 | 112,498 | -0.27(-0.91%) |
Oct 26, 2006 | 30.11 | 30.25 | 29.94 | 30.20 | 162,411 | +0.15(+0.51%) |
Oct 25, 2006 | 29.81 | 30.07 | 29.80 | 30.05 | 250,341 | +0.15(+0.51%) |
Oct 24, 2006 | 29.68 | 29.90 | 29.67 | 29.90 | 200,169 | +0.15(+0.49%) |
Oct 23, 2006 | 29.48 | 29.84 | 29.48 | 29.75 | 106,808 | +0.12(+0.42%) |
Oct 20, 2006 | 29.84 | 29.84 | 29.55 | 29.63 | 107,843 | -0.21(-0.71%) |
Oct 19, 2006 | 29.74 | 29.87 | 29.61 | 29.84 | 120,774 | +0.10(+0.33%) |
Oct 18, 2006 | 29.85 | 29.94 | 29.63 | 29.74 | 249,306 | +0.01(+0.04%) |
Oct 17, 2006 | 29.89 | 29.89 | 29.61 | 29.73 | 107,584 | -0.25(-0.84%) |
Oct 16, 2006 | 29.72 | 29.98 | 29.72 | 29.98 | 227,582 | +0.20(+0.68%) |
Oct 13, 2006 | 29.70 | 29.80 | 29.56 | 29.78 | 208,703 | +0.18(+0.60%) |
Oct 12, 2006 | 29.35 | 29.62 | 29.33 | 29.60 | 145,084 | +0.34(+1.18%) |
Oct 11, 2006 | 29.13 | 29.37 | 29.05 | 29.26 | 121,291 | -0.01(-0.03%) |
Oct 10, 2006 | 29.24 | 29.32 | 29.12 | 29.27 | 151,808 | +0.12(+0.40%) |
Oct 09, 2006 | 28.97 | 29.25 | 28.93 | 29.15 | 139,135 | +0.19(+0.65%) |
Oct 06, 2006 | 29.15 | 29.15 | 28.84 | 28.96 | 156,463 | -0.19(-0.66%) |
Oct 05, 2006 | 28.79 | 29.19 | 28.79 | 29.16 | 347,581 | +0.33(+1.14%) |
Oct 04, 2006 | 28.41 | 28.85 | 28.33 | 28.83 | 557,836 | +0.39(+1.37%) |
Oct 03, 2006 | 28.47 | 28.62 | 28.25 | 28.44 | 200,945 | -0.02(-0.08%) |
Oct 02, 2006 | 28.53 | 28.70 | 28.37 | 28.46 | 536,888 | -0.15(-0.54%) |
Sep 29, 2006 | 28.76 | 28.79 | 28.56 | 28.61 | 1,028,519 | -0.11(-0.39%) |
Sep 28, 2006 | 28.74 | 28.85 | 28.59 | 28.73 | 211,548 | -0.04(-0.15%) |
Sep 27, 2006 | 28.64 | 28.78 | 28.62 | 28.77 | 191,376 | -0.00(-0.01%) |
Sep 26, 2006 | 28.55 | 28.79 | 28.49 | 28.77 | 309,564 | +0.19(+0.65%) |
Sep 25, 2006 | 28.31 | 28.62 | 28.11 | 28.59 | 183,359 | +0.24(+0.86%) |
Sep 22, 2006 | 28.42 | 28.46 | 28.18 | 28.34 | 142,756 | -0.15(-0.52%) |
Sep 21, 2006 | 28.78 | 28.87 | 28.47 | 28.49 | 174,049 | -0.27(-0.94%) |
Sep 20, 2006 | 28.61 | 28.90 | 28.61 | 28.76 | 242,323 | +0.22(+0.79%) |
Sep 19, 2006 | 28.65 | 28.66 | 28.30 | 28.54 | 136,549 | -0.17(-0.59%) |
Sep 18, 2006 | 28.69 | 28.79 | 28.57 | 28.71 | 488,009 | +0.03(+0.11%) |
Sep 15, 2006 | 28.88 | 28.88 | 28.62 | 28.68 | 242,065 | -0.06(-0.22%) |
Sep 14, 2006 | 28.85 | 28.85 | 28.64 | 28.74 | 133,963 | -0.12(-0.43%) |
Sep 13, 2006 | 28.59 | 28.90 | 28.56 | 28.86 | 230,427 | +0.25(+0.88%) |
Sep 12, 2006 | 28.23 | 28.67 | 28.22 | 28.61 | 170,169 | +0.39(+1.37%) |
Sep 11, 2006 | 28.17 | 28.35 | 27.98 | 28.22 | 121,808 | -0.04(-0.15%) |
Sep 08, 2006 | 28.27 | 28.35 | 28.19 | 28.27 | 97,498 | +0.02(+0.07%) |
Sep 07, 2006 | 28.33 | 28.42 | 28.11 | 28.25 | 191,376 | -0.14(-0.50%) |
Sep 06, 2006 | 28.81 | 28.81 | 28.37 | 28.39 | 328,443 | -0.49(-1.71%) |
Sep 05, 2006 | 28.73 | 28.92 | 28.69 | 28.88 | 171,980 | +0.14(+0.48%) |
Sep 01, 2006 | 28.76 | 28.81 | 28.58 | 28.75 | 2,581,771 | +0.07(+0.26%) |
Aug 31, 2006 | 28.57 | 28.73 | 28.49 | 28.67 | 341,891 | +0.13(+0.45%) |
Aug 30, 2006 | 28.43 | 28.58 | 28.41 | 28.54 | 132,411 | +0.05(+0.18%) |
Aug 29, 2006 | 28.29 | 28.49 | 28.12 | 28.49 | 194,738 | +0.20(+0.71%) |
Aug 28, 2006 | 28.00 | 28.33 | 28.00 | 28.29 | 165,514 | +0.27(+0.97%) |
Aug 25, 2006 | 27.99 | 28.19 | 27.98 | 28.02 | 119,998 | -0.04(-0.14%) |
Aug 24, 2006 | 28.20 | 28.20 | 27.94 | 28.06 | 237,410 | -0.12(-0.41%) |
Aug 23, 2006 | 28.36 | 28.48 | 28.00 | 28.18 | 185,945 | -0.20(-0.72%) |
Aug 22, 2006 | 28.31 | 28.47 | 28.27 | 28.38 | 335,943 | +0.03(+0.10%) |
Aug 21, 2006 | 28.51 | 28.51 | 28.27 | 28.35 | 330,253 | -0.20(-0.69%) |
Aug 18, 2006 | 28.50 | 28.61 | 28.33 | 28.55 | 174,566 | +0.06(+0.22%) |
Aug 17, 2006 | 28.52 | 28.67 | 28.44 | 28.49 | 204,307 | -0.05(-0.16%) |
Aug 16, 2006 | 28.31 | 28.58 | 28.26 | 28.54 | 448,700 | +0.35(+1.23%) |
Aug 15, 2006 | 28.00 | 28.19 | 27.92 | 28.19 | 165,256 | +0.50(+1.82%) |
Aug 14, 2006 | 27.74 | 28.01 | 27.65 | 27.69 | 232,237 | -0.02(-0.07%) |
Aug 11, 2006 | 27.84 | 27.84 | 27.54 | 27.71 | 139,135 | -0.16(-0.57%) |
Aug 10, 2006 | 27.57 | 27.94 | 27.57 | 27.86 | 220,600 | +0.14(+0.49%) |
Aug 09, 2006 | 28.13 | 28.20 | 27.73 | 27.73 | 258,099 | -0.22(-0.80%) |
Aug 08, 2006 | 28.15 | 28.32 | 27.88 | 27.95 | 301,029 | -0.18(-0.65%) |
Aug 07, 2006 | 28.25 | 28.29 | 28.07 | 28.13 | 168,359 | -0.22(-0.76%) |
Aug 04, 2006 | 28.63 | 28.76 | 28.17 | 28.35 | 407,838 | -0.06(-0.20%) |
Aug 03, 2006 | 28.08 | 28.46 | 27.96 | 28.41 | 124,136 | +0.16(+0.56%) |
Aug 02, 2006 | 28.12 | 28.37 | 28.08 | 28.25 | 321,460 | +0.21(+0.74%) |
Aug 01, 2006 | 28.15 | 28.15 | 27.89 | 28.04 | 2,723,493 | -0.14(-0.51%) |
Jul 31, 2006 | 28.23 | 28.30 | 28.08 | 28.18 | 180,255 | -0.06(-0.22%) |
Jul 28, 2006 | 27.86 | 28.29 | 27.86 | 28.25 | 265,599 | +0.50(+1.81%) |
Jul 27, 2006 | 28.26 | 28.26 | 27.72 | 27.74 | 237,410 | -0.26(-0.93%) |
Jul 26, 2006 | 27.84 | 28.14 | 27.71 | 28.00 | 164,480 | +0.07(+0.24%) |
Jul 25, 2006 | 27.76 | 28.06 | 27.65 | 27.94 | 409,390 | +0.20(+0.71%) |
Jul 24, 2006 | 27.33 | 27.74 | 27.33 | 27.74 | 557,060 | +0.59(+2.16%) |
Jul 21, 2006 | 27.37 | 27.40 | 27.11 | 27.15 | 392,838 | -0.41(-1.49%) |
Jul 20, 2006 | 28.23 | 28.23 | 27.53 | 27.56 | 173,790 | -0.49(-1.74%) |
Jul 19, 2006 | 27.55 | 28.19 | 27.54 | 28.05 | 291,978 | +0.54(+1.95%) |
Jul 18, 2006 | 27.57 | 27.67 | 27.17 | 27.51 | 357,408 | +0.07(+0.27%) |
Jul 17, 2006 | 27.59 | 27.77 | 27.41 | 27.44 | 918,865 | -0.15(-0.56%) |
Jul 14, 2006 | 27.77 | 27.80 | 27.45 | 27.59 | 457,751 | -0.26(-0.92%) |
Jul 13, 2006 | 28.23 | 28.25 | 27.82 | 27.85 | 303,616 | -0.49(-1.75%) |
Jul 12, 2006 | 28.59 | 28.69 | 28.30 | 28.34 | 247,237 | -0.35(-1.21%) |
Jul 11, 2006 | 28.47 | 28.71 | 28.31 | 28.69 | 240,772 | +0.16(+0.57%) |
Jul 10, 2006 | 28.53 | 28.80 | 28.48 | 28.53 | 143,790 | -0.02(-0.07%) |
Jul 07, 2006 | 28.68 | 28.81 | 28.46 | 28.55 | 247,754 | -0.22(-0.78%) |
Jul 06, 2006 | 28.71 | 28.95 | 28.65 | 28.77 | 308,529 | +0.10(+0.34%) |
Jul 05, 2006 | 28.95 | 28.95 | 28.45 | 28.68 | 6,022,927 | -0.43(-1.46%) |
Jul 03, 2006 | 28.94 | 29.12 | 28.82 | 29.10 | 197,583 | +0.28(+0.98%) |
Jun 30, 2006 | 28.88 | 28.90 | 28.63 | 28.82 | 2,399,964 | +0.07(+0.26%) |
Jun 29, 2006 | 28.10 | 28.75 | 28.05 | 28.75 | 340,856 | +0.80(+2.85%) |
Jun 28, 2006 | 27.85 | 27.96 | 27.69 | 27.95 | 268,702 | +0.10(+0.35%) |
Jun 27, 2006 | 28.14 | 28.23 | 27.80 | 27.85 | 376,287 | -0.29(-1.02%) |
Jun 26, 2006 | 27.96 | 28.14 | 27.96 | 28.14 | 582,663 | +0.19(+0.69%) |
Jun 23, 2006 | 27.77 | 28.08 | 27.59 | 27.94 | 220,341 | +0.02(+0.06%) |
Jun 22, 2006 | 27.95 | 28.08 | 27.77 | 27.93 | 169,394 | -0.15(-0.55%) |
Jun 21, 2006 | 27.74 | 28.21 | 27.69 | 28.08 | 257,065 | +0.48(+1.72%) |
Jun 20, 2006 | 27.71 | 27.91 | 27.60 | 27.61 | 183,100 | -0.02(-0.08%) |
Jun 19, 2006 | 28.17 | 28.21 | 27.63 | 27.63 | 304,909 | -0.47(-1.68%) |
Jun 16, 2006 | 28.33 | 28.33 | 27.89 | 28.10 | 350,684 | -0.17(-0.59%) |
Jun 15, 2006 | 27.54 | 28.33 | 27.54 | 28.27 | 541,285 | +0.89(+3.26%) |
Jun 14, 2006 | 27.34 | 27.50 | 27.14 | 27.38 | 1,048,432 | +0.07(+0.24%) |
Jun 13, 2006 | 27.63 | 27.92 | 27.23 | 27.31 | 729,558 | -0.38(-1.35%) |
Jun 12, 2006 | 28.34 | 28.34 | 27.69 | 27.69 | 409,390 | -0.64(-2.27%) |
Jun 09, 2006 | 28.44 | 28.66 | 28.23 | 28.33 | 326,633 | -0.01(-0.03%) |
Jun 08, 2006 | 28.34 | 28.44 | 27.79 | 28.34 | 954,813 | -0.16(-0.56%) |
Jun 07, 2006 | 28.77 | 28.98 | 28.49 | 28.49 | 493,182 | -0.28(-0.97%) |
Jun 06, 2006 | 28.95 | 28.97 | 28.47 | 28.77 | 743,523 | -0.15(-0.52%) |
Jun 05, 2006 | 29.58 | 29.58 | 28.89 | 28.92 | 457,234 | -0.70(-2.36%) |
Jun 02, 2006 | 29.72 | 29.74 | 29.40 | 29.62 | 208,962 | +0.13(+0.45%) |