Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.70 | 34.82 | 34.42 | 34.54 | 363,337 | -0.03(-0.09%) |
May 30, 2007 | 33.81 | 34.58 | 33.79 | 34.57 | 144,851 | +0.59(+1.73%) |
May 29, 2007 | 34.18 | 34.21 | 33.81 | 33.99 | 83,315 | -0.19(-0.55%) |
May 25, 2007 | 34.10 | 34.18 | 33.92 | 34.17 | 107,860 | +0.47(+1.39%) |
May 24, 2007 | 34.42 | 34.56 | 33.63 | 33.70 | 243,031 | -0.66(-1.92%) |
May 23, 2007 | 34.44 | 34.68 | 34.32 | 34.36 | 227,820 | +0.16(+0.47%) |
May 22, 2007 | 34.53 | 34.61 | 34.16 | 34.21 | 92,649 | -0.31(-0.90%) |
May 21, 2007 | 34.44 | 34.74 | 34.30 | 34.51 | 272,416 | +0.35(+1.03%) |
May 18, 2007 | 33.88 | 34.19 | 33.84 | 34.16 | 132,751 | +0.44(+1.31%) |
May 17, 2007 | 33.24 | 33.84 | 33.06 | 33.72 | 285,208 | +0.46(+1.38%) |
May 16, 2007 | 33.12 | 33.26 | 32.76 | 33.26 | 87,463 | +0.10(+0.29%) |
May 15, 2007 | 33.09 | 33.45 | 33.03 | 33.16 | 486,063 | +0.02(+0.06%) |
May 14, 2007 | 33.14 | 33.27 | 32.98 | 33.14 | 95,760 | +0.03(+0.10%) |
May 11, 2007 | 32.60 | 33.11 | 32.60 | 33.11 | 275,182 | +0.65(+2.01%) |
May 10, 2007 | 32.99 | 32.99 | 32.36 | 32.46 | 337,409 | -0.54(-1.62%) |
May 09, 2007 | 32.88 | 33.03 | 32.68 | 32.99 | 172,507 | -0.03(-0.08%) |
May 08, 2007 | 32.85 | 33.02 | 32.58 | 33.02 | 110,971 | -0.01(-0.02%) |
May 07, 2007 | 32.89 | 33.04 | 32.83 | 33.02 | 138,974 | +0.23(+0.69%) |
May 04, 2007 | 32.89 | 33.12 | 32.67 | 32.80 | 173,199 | +0.11(+0.34%) |
May 03, 2007 | 32.34 | 32.76 | 32.33 | 32.69 | 145,196 | +0.35(+1.07%) |
May 02, 2007 | 32.10 | 32.44 | 32.06 | 32.34 | 133,788 | +0.32(+1.01%) |
May 01, 2007 | 31.96 | 32.04 | 31.69 | 32.02 | 222,289 | +0.05(+0.15%) |
Apr 30, 2007 | 32.36 | 32.50 | 31.94 | 31.97 | 95,760 | -0.41(-1.27%) |
Apr 27, 2007 | 32.24 | 32.47 | 32.12 | 32.38 | 73,635 | +0.04(+0.12%) |
Apr 26, 2007 | 32.32 | 32.41 | 32.09 | 32.34 | 106,477 | -0.08(-0.24%) |
Apr 25, 2007 | 32.02 | 32.53 | 31.98 | 32.42 | 173,199 | +0.62(+1.95%) |
Apr 24, 2007 | 31.86 | 32.00 | 31.70 | 31.80 | 190,138 | -0.14(-0.45%) |
Apr 23, 2007 | 31.80 | 32.14 | 31.80 | 31.94 | 159,716 | +0.05(+0.17%) |
Apr 20, 2007 | 31.75 | 31.89 | 31.63 | 31.89 | 125,491 | +0.49(+1.55%) |
Apr 19, 2007 | 31.44 | 31.54 | 31.37 | 31.40 | 144,159 | -0.42(-1.32%) |
Apr 18, 2007 | 31.89 | 31.89 | 31.68 | 31.82 | 238,192 | -0.18(-0.55%) |
Apr 17, 2007 | 32.27 | 32.29 | 31.89 | 32.00 | 207,424 | -0.20(-0.61%) |
Apr 16, 2007 | 32.09 | 32.19 | 31.82 | 32.19 | 418,650 | +0.17(+0.54%) |
Apr 13, 2007 | 31.89 | 32.02 | 31.74 | 32.02 | 168,013 | +0.20(+0.64%) |
Apr 12, 2007 | 31.53 | 31.83 | 31.37 | 31.82 | 96,797 | +0.38(+1.20%) |
Apr 11, 2007 | 31.50 | 31.67 | 31.26 | 31.44 | 1,405,643 | -0.06(-0.17%) |
Apr 10, 2007 | 31.24 | 31.50 | 31.24 | 31.50 | 124,108 | +0.43(+1.39%) |
Apr 09, 2007 | 31.04 | 31.38 | 31.02 | 31.07 | 101,983 | -0.04(-0.14%) |
Apr 05, 2007 | 30.94 | 31.16 | 30.94 | 31.11 | 360,572 | +0.11(+0.35%) |
Apr 04, 2007 | 30.66 | 31.00 | 30.61 | 31.00 | 177,347 | +0.16(+0.52%) |
Apr 03, 2007 | 30.66 | 30.86 | 30.50 | 30.84 | 338,446 | +0.15(+0.50%) |
Apr 02, 2007 | 30.51 | 30.72 | 30.39 | 30.69 | 543,451 | +0.31(+1.03%) |
Mar 30, 2007 | 30.70 | 30.70 | 30.30 | 30.38 | 101,292 | -0.34(-1.12%) |
Mar 29, 2007 | 30.69 | 30.72 | 30.47 | 30.72 | 274,491 | +0.25(+0.81%) |
Mar 28, 2007 | 30.55 | 30.64 | 30.31 | 30.47 | 87,809 | -0.03(-0.09%) |
Mar 27, 2007 | 30.24 | 30.50 | 30.24 | 30.50 | 184,953 | +0.02(+0.06%) |
Mar 26, 2007 | 30.47 | 30.56 | 30.12 | 30.49 | 131,022 | +0.12(+0.39%) |
Mar 23, 2007 | 30.26 | 30.42 | 30.21 | 30.37 | 186,681 | +0.16(+0.55%) |
Mar 22, 2007 | 30.06 | 30.34 | 30.03 | 30.20 | 194,978 | +0.35(+1.17%) |
Mar 21, 2007 | 29.43 | 29.93 | 29.43 | 29.85 | 120,651 | +0.50(+1.71%) |
Mar 20, 2007 | 29.20 | 29.39 | 29.09 | 29.35 | 98,526 | +0.14(+0.48%) |
Mar 19, 2007 | 28.90 | 29.21 | 28.87 | 29.21 | 89,883 | +0.53(+1.85%) |
Mar 16, 2007 | 28.85 | 29.04 | 28.56 | 28.68 | 729,787 | -0.21(-0.72%) |
Mar 15, 2007 | 28.80 | 29.03 | 28.77 | 28.89 | 63,955 | +0.08(+0.26%) |
Mar 14, 2007 | 28.64 | 28.85 | 28.29 | 28.81 | 208,806 | +0.23(+0.82%) |
Mar 13, 2007 | 29.07 | 29.27 | 28.54 | 28.58 | 294,887 | -0.49(-1.67%) |
Mar 12, 2007 | 28.85 | 29.11 | 28.85 | 29.07 | 200,509 | -0.06(-0.22%) |
Mar 09, 2007 | 29.18 | 29.28 | 28.97 | 29.13 | 103,712 | +0.03(+0.10%) |
Mar 08, 2007 | 29.06 | 29.22 | 28.96 | 29.10 | 396,180 | +0.16(+0.55%) |
Mar 07, 2007 | 28.58 | 29.26 | 28.55 | 28.94 | 601,184 | +0.39(+1.36%) |
Mar 06, 2007 | 28.32 | 28.61 | 28.27 | 28.55 | 292,813 | +0.55(+1.95%) |
Mar 05, 2007 | 27.88 | 28.35 | 27.88 | 28.01 | 446,998 | -0.39(-1.39%) |
Mar 02, 2007 | 28.78 | 28.82 | 28.30 | 28.40 | 309,061 | -0.56(-1.92%) |
Mar 01, 2007 | 28.43 | 29.16 | 28.41 | 28.96 | 258,716 | -0.11(-0.38%) |
Feb 28, 2007 | 28.93 | 29.20 | 28.82 | 29.07 | 200,509 | +0.14(+0.48%) |
Feb 27, 2007 | 29.48 | 29.80 | 28.70 | 28.93 | 201,201 | -1.15(-3.84%) |
Feb 26, 2007 | 29.92 | 30.22 | 29.92 | 30.08 | 239,782 | +0.22(+0.75%) |
Feb 23, 2007 | 29.88 | 30.01 | 29.76 | 29.86 | 205,004 | +0.07(+0.23%) |
Feb 22, 2007 | 29.50 | 29.79 | 29.35 | 29.79 | 478,112 | +0.30(+1.01%) |
Feb 21, 2007 | 29.19 | 29.50 | 28.99 | 29.49 | 199,818 | +0.31(+1.07%) |
Feb 20, 2007 | 29.11 | 29.20 | 29.01 | 29.18 | 293,159 | -0.28(-0.95%) |
Feb 16, 2007 | 29.43 | 29.50 | 29.34 | 29.46 | 125,837 | +0.03(+0.09%) |
Feb 15, 2007 | 29.53 | 29.53 | 29.24 | 29.43 | 284,862 | -0.17(-0.59%) |
Feb 14, 2007 | 29.63 | 29.79 | 29.42 | 29.60 | 187,649 | +0.04(+0.14%) |
Feb 13, 2007 | 29.30 | 29.57 | 29.26 | 29.56 | 139,866 | +0.51(+1.74%) |
Feb 12, 2007 | 29.12 | 29.21 | 28.87 | 29.06 | 159,740 | -0.32(-1.09%) |
Feb 09, 2007 | 29.45 | 29.57 | 29.25 | 29.38 | 99,217 | -0.12(-0.39%) |
Feb 08, 2007 | 29.16 | 29.49 | 29.00 | 29.49 | 207,424 | +0.28(+0.95%) |
Feb 07, 2007 | 29.43 | 29.53 | 29.03 | 29.22 | 195,670 | -0.19(-0.64%) |
Feb 06, 2007 | 29.47 | 29.49 | 29.21 | 29.40 | 130,677 | +0.01(+0.03%) |
Feb 05, 2007 | 29.55 | 29.58 | 29.35 | 29.39 | 353,312 | -0.05(-0.18%) |
Feb 02, 2007 | 29.31 | 29.50 | 29.11 | 29.45 | 136,208 | -0.03(-0.09%) |
Feb 01, 2007 | 29.29 | 29.50 | 29.12 | 29.47 | 328,767 | +0.26(+0.88%) |
Jan 31, 2007 | 28.94 | 29.29 | 28.86 | 29.22 | 196,707 | +0.13(+0.45%) |
Jan 30, 2007 | 28.58 | 29.09 | 28.58 | 29.09 | 200,164 | +0.58(+2.03%) |
Jan 29, 2007 | 28.65 | 28.81 | 28.39 | 28.51 | 138,974 | -0.16(-0.56%) |
Jan 26, 2007 | 28.61 | 28.76 | 28.50 | 28.67 | 248,217 | +0.12(+0.41%) |
Jan 25, 2007 | 28.92 | 28.95 | 28.40 | 28.55 | 201,547 | -0.52(-1.79%) |
Jan 24, 2007 | 28.84 | 29.07 | 28.49 | 29.07 | 281,059 | +0.17(+0.60%) |
Jan 23, 2007 | 28.42 | 28.96 | 28.42 | 28.90 | 257,897 | +0.72(+2.57%) |
Jan 22, 2007 | 28.30 | 28.45 | 27.97 | 28.17 | 420,033 | -0.12(-0.41%) |
Jan 19, 2007 | 27.77 | 28.29 | 27.77 | 28.29 | 688,302 | +0.62(+2.23%) |
Jan 18, 2007 | 28.07 | 28.13 | 27.52 | 27.67 | 1,311,957 | -0.24(-0.86%) |
Jan 17, 2007 | 27.66 | 27.96 | 27.59 | 27.91 | 285,899 | +0.25(+0.89%) |
Jan 16, 2007 | 27.91 | 27.99 | 27.52 | 27.67 | 593,578 | -0.29(-1.03%) |
Jan 12, 2007 | 27.38 | 27.97 | 27.38 | 27.96 | 648,546 | +0.81(+2.98%) |
Jan 11, 2007 | 27.36 | 27.85 | 27.12 | 27.15 | 181,841 | -0.20(-0.74%) |
Jan 10, 2007 | 27.40 | 27.50 | 27.13 | 27.35 | 386,845 | -0.30(-1.10%) |
Jan 09, 2007 | 27.49 | 27.76 | 27.27 | 27.65 | 334,644 | -0.31(-1.10%) |
Jan 08, 2007 | 28.06 | 28.16 | 27.67 | 27.96 | 268,614 | +0.08(+0.29%) |
Jan 05, 2007 | 27.67 | 27.88 | 27.50 | 27.88 | 222,980 | +0.14(+0.51%) |
Jan 04, 2007 | 27.86 | 28.10 | 27.19 | 27.74 | 408,279 | -0.58(-2.05%) |
Jan 03, 2007 | 28.91 | 28.91 | 28.09 | 28.32 | 2,425,824 | -1.07(-3.64%) |
Dec 29, 2006 | 29.46 | 29.46 | 29.28 | 29.39 | 132,060 | -0.19(-0.63%) |
Dec 28, 2006 | 29.55 | 29.60 | 29.44 | 29.57 | 115,466 | +0.10(+0.33%) |
Dec 27, 2006 | 29.29 | 29.56 | 29.16 | 29.48 | 85,043 | +0.32(+1.11%) |
Dec 26, 2006 | 29.22 | 29.42 | 29.00 | 29.15 | 132,060 | +0.01(+0.02%) |
Dec 22, 2006 | 29.44 | 29.44 | 29.15 | 29.15 | 222,980 | -0.23(-0.77%) |
Dec 21, 2006 | 29.66 | 29.67 | 29.17 | 29.37 | 210,535 | -0.31(-1.04%) |
Dec 20, 2006 | 29.88 | 30.13 | 29.67 | 29.68 | 324,964 | -0.39(-1.29%) |
Dec 19, 2006 | 29.46 | 30.12 | 29.45 | 30.07 | 227,820 | +0.44(+1.47%) |
Dec 18, 2006 | 30.31 | 30.31 | 29.61 | 29.63 | 147,616 | -0.84(-2.76%) |
Dec 15, 2006 | 30.75 | 30.75 | 30.37 | 30.47 | 215,375 | -0.32(-1.03%) |
Dec 14, 2006 | 30.43 | 30.87 | 30.43 | 30.79 | 211,918 | +0.43(+1.42%) |
Dec 13, 2006 | 30.14 | 30.42 | 30.10 | 30.36 | 123,763 | +0.24(+0.80%) |
Dec 12, 2006 | 30.17 | 30.32 | 29.96 | 30.12 | 137,937 | -0.11(-0.35%) |
Dec 11, 2006 | 30.05 | 30.37 | 29.98 | 30.23 | 210,535 | -0.06(-0.19%) |
Dec 08, 2006 | 30.41 | 30.53 | 30.17 | 30.29 | 333,261 | +0.00(+0.00%) |
Dec 07, 2006 | 30.29 | 30.44 | 30.07 | 30.29 | 92,995 | -0.08(-0.26%) |
Dec 06, 2006 | 30.25 | 30.66 | 30.25 | 30.36 | 330,495 | -0.10(-0.31%) |
Dec 05, 2006 | 30.60 | 30.60 | 30.13 | 30.46 | 207,078 | +0.12(+0.40%) |
Dec 04, 2006 | 30.24 | 30.34 | 30.03 | 30.34 | 206,041 | -0.02(-0.07%) |
Dec 01, 2006 | 29.90 | 30.36 | 29.83 | 30.36 | 2,275,442 | +0.12(+0.39%) |
Nov 30, 2006 | 30.07 | 30.35 | 29.90 | 30.24 | 287,282 | +0.23(+0.78%) |
Nov 29, 2006 | 29.39 | 30.08 | 29.33 | 30.01 | 237,846 | +0.75(+2.57%) |
Nov 28, 2006 | 28.88 | 29.31 | 28.88 | 29.25 | 191,521 | +0.41(+1.43%) |
Nov 27, 2006 | 29.13 | 29.21 | 28.76 | 28.84 | 213,992 | -0.22(-0.75%) |
Nov 24, 2006 | 29.18 | 29.18 | 28.99 | 29.06 | 106,131 | +0.04(+0.15%) |
Nov 22, 2006 | 28.98 | 29.15 | 28.66 | 29.01 | 157,642 | +0.01(+0.05%) |
Nov 21, 2006 | 28.53 | 29.07 | 28.53 | 29.00 | 240,266 | +0.45(+1.57%) |
Nov 20, 2006 | 28.41 | 28.72 | 28.33 | 28.55 | 264,811 | +0.07(+0.23%) |
Nov 17, 2006 | 28.08 | 28.49 | 27.89 | 28.48 | 244,760 | +0.22(+0.79%) |
Nov 16, 2006 | 29.10 | 29.13 | 28.23 | 28.26 | 195,324 | -0.77(-2.64%) |
Nov 15, 2006 | 28.63 | 29.11 | 28.61 | 29.03 | 288,319 | +0.32(+1.12%) |
Nov 14, 2006 | 28.73 | 28.78 | 28.52 | 28.71 | 174,581 | +0.05(+0.16%) |
Nov 13, 2006 | 28.46 | 28.78 | 28.40 | 28.66 | 161,790 | -0.06(-0.22%) |
Nov 10, 2006 | 29.01 | 29.01 | 28.55 | 28.72 | 192,213 | -0.40(-1.39%) |
Nov 09, 2006 | 28.88 | 29.35 | 28.83 | 29.13 | 150,382 | +0.32(+1.10%) |
Nov 08, 2006 | 28.33 | 28.82 | 28.25 | 28.81 | 235,772 | +0.42(+1.49%) |
Nov 07, 2006 | 28.64 | 28.67 | 28.26 | 28.39 | 188,755 | -0.23(-0.82%) |
Nov 06, 2006 | 28.31 | 28.67 | 28.27 | 28.62 | 180,113 | +0.29(+1.02%) |
Nov 03, 2006 | 28.02 | 28.40 | 28.02 | 28.33 | 276,565 | +0.51(+1.82%) |
Nov 02, 2006 | 27.64 | 28.01 | 27.52 | 27.83 | 377,166 | +0.04(+0.15%) |
Nov 01, 2006 | 28.04 | 28.13 | 27.55 | 27.79 | 257,205 | -0.23(-0.81%) |
Oct 31, 2006 | 27.73 | 28.10 | 27.51 | 28.01 | 334,989 | +0.27(+0.98%) |
Oct 30, 2006 | 28.06 | 28.08 | 27.73 | 27.74 | 133,097 | -0.39(-1.38%) |
Oct 27, 2006 | 28.35 | 28.58 | 28.13 | 28.13 | 362,992 | -0.30(-1.06%) |
Oct 26, 2006 | 28.62 | 28.76 | 28.23 | 28.43 | 208,115 | -0.06(-0.21%) |
Oct 25, 2006 | 28.00 | 28.61 | 27.82 | 28.49 | 386,154 | +0.48(+1.70%) |
Oct 24, 2006 | 27.60 | 28.04 | 27.45 | 28.02 | 176,310 | +0.41(+1.49%) |
Oct 23, 2006 | 27.25 | 27.64 | 27.25 | 27.60 | 117,540 | +0.01(+0.02%) |
Oct 20, 2006 | 27.85 | 27.89 | 27.47 | 27.60 | 161,445 | -0.25(-0.91%) |
Oct 19, 2006 | 27.45 | 27.87 | 27.36 | 27.85 | 150,728 | +0.65(+2.39%) |
Oct 18, 2006 | 27.46 | 27.60 | 27.10 | 27.20 | 286,590 | -0.25(-0.92%) |
Oct 17, 2006 | 27.53 | 27.57 | 27.22 | 27.45 | 360,572 | -0.23(-0.83%) |
Oct 16, 2006 | 27.19 | 27.69 | 27.12 | 27.68 | 201,547 | +0.59(+2.19%) |
Oct 13, 2006 | 26.68 | 27.21 | 26.68 | 27.09 | 311,136 | +0.45(+1.69%) |
Oct 12, 2006 | 26.16 | 26.64 | 26.16 | 26.64 | 167,322 | +0.47(+1.81%) |
Oct 11, 2006 | 26.27 | 26.45 | 26.03 | 26.16 | 163,519 | -0.35(-1.32%) |
Oct 10, 2006 | 26.11 | 26.52 | 26.11 | 26.51 | 228,857 | +0.38(+1.44%) |
Oct 09, 2006 | 26.51 | 26.64 | 26.05 | 26.14 | 139,665 | -0.23(-0.87%) |
Oct 06, 2006 | 26.12 | 26.39 | 25.96 | 26.37 | 326,692 | +0.01(+0.02%) |
Oct 05, 2006 | 26.27 | 26.37 | 26.04 | 26.36 | 373,709 | +0.43(+1.65%) |
Oct 04, 2006 | 25.60 | 25.93 | 25.11 | 25.93 | 718,724 | +0.30(+1.15%) |
Oct 03, 2006 | 26.05 | 26.05 | 25.52 | 25.64 | 367,140 | -0.98(-3.69%) |
Oct 02, 2006 | 26.84 | 26.99 | 26.52 | 26.62 | 303,876 | -0.30(-1.10%) |
Sep 29, 2006 | 26.83 | 26.99 | 26.57 | 26.92 | 131,714 | +0.04(+0.16%) |
Sep 28, 2006 | 26.96 | 27.12 | 26.76 | 26.87 | 301,802 | +0.02(+0.08%) |
Sep 27, 2006 | 26.64 | 26.87 | 26.36 | 26.85 | 290,739 | +0.37(+1.40%) |
Sep 26, 2006 | 25.94 | 26.48 | 25.92 | 26.48 | 257,205 | +0.52(+2.02%) |
Sep 25, 2006 | 25.66 | 26.06 | 25.35 | 25.96 | 696,944 | -0.05(-0.20%) |
Sep 22, 2006 | 25.46 | 26.30 | 25.46 | 26.01 | 368,177 | -0.20(-0.77%) |
Sep 21, 2006 | 25.85 | 26.33 | 25.85 | 26.21 | 795,125 | +0.43(+1.66%) |
Sep 20, 2006 | 26.34 | 26.44 | 25.76 | 25.78 | 440,084 | -0.60(-2.26%) |
Sep 19, 2006 | 26.85 | 26.85 | 26.16 | 26.38 | 230,932 | -0.46(-1.71%) |
Sep 18, 2006 | 26.50 | 26.94 | 26.37 | 26.84 | 480,878 | +0.55(+2.08%) |
Sep 15, 2006 | 26.09 | 26.36 | 26.07 | 26.29 | 403,439 | +0.01(+0.02%) |
Sep 14, 2006 | 26.89 | 26.94 | 26.16 | 26.29 | 332,915 | -0.58(-2.17%) |
Sep 13, 2006 | 26.57 | 26.96 | 26.54 | 26.87 | 469,469 | +0.60(+2.28%) |
Sep 12, 2006 | 26.47 | 26.70 | 26.13 | 26.27 | 537,228 | -0.14(-0.53%) |
Sep 11, 2006 | 26.85 | 26.85 | 26.41 | 26.41 | 823,127 | -1.02(-3.70%) |
Sep 08, 2006 | 27.94 | 28.02 | 27.39 | 27.43 | 412,428 | -0.57(-2.05%) |
Sep 07, 2006 | 27.88 | 28.09 | 27.79 | 28.00 | 326,692 | -0.22(-0.77%) |
Sep 06, 2006 | 28.59 | 28.71 | 28.13 | 28.22 | 280,713 | -0.70(-2.43%) |
Sep 05, 2006 | 28.53 | 29.01 | 28.52 | 28.92 | 3,005,920 | +0.25(+0.86%) |
Sep 01, 2006 | 28.52 | 28.69 | 28.44 | 28.67 | 142,085 | +0.35(+1.24%) |
Aug 31, 2006 | 28.34 | 28.56 | 28.26 | 28.32 | 165,593 | -0.10(-0.34%) |
Aug 30, 2006 | 28.75 | 28.75 | 28.13 | 28.42 | 618,123 | -0.30(-1.03%) |
Aug 29, 2006 | 28.68 | 28.72 | 28.41 | 28.72 | 964,867 | -0.14(-0.47%) |
Aug 28, 2006 | 28.89 | 29.06 | 28.79 | 28.85 | 118,923 | -0.36(-1.25%) |
Aug 25, 2006 | 29.09 | 29.43 | 29.09 | 29.22 | 96,797 | +0.17(+0.60%) |
Aug 24, 2006 | 29.01 | 29.04 | 28.82 | 29.04 | 152,802 | +0.11(+0.37%) |
Aug 23, 2006 | 29.24 | 29.37 | 28.86 | 28.93 | 397,217 | -0.38(-1.30%) |
Aug 22, 2006 | 29.08 | 29.32 | 29.08 | 29.32 | 261,700 | +0.16(+0.56%) |
Aug 21, 2006 | 29.10 | 29.19 | 28.99 | 29.15 | 355,386 | +0.34(+1.17%) |
Aug 18, 2006 | 28.62 | 28.88 | 28.43 | 28.82 | 127,220 | +0.24(+0.83%) |
Aug 17, 2006 | 28.63 | 28.63 | 28.30 | 28.58 | 530,660 | -0.20(-0.70%) |
Aug 16, 2006 | 28.87 | 29.14 | 28.65 | 28.78 | 217,103 | -0.04(-0.14%) |
Aug 15, 2006 | 28.82 | 28.85 | 28.58 | 28.82 | 272,416 | +0.23(+0.81%) |
Aug 14, 2006 | 28.96 | 28.96 | 28.51 | 28.59 | 314,247 | -0.52(-1.80%) |
Aug 11, 2006 | 29.23 | 29.26 | 28.96 | 29.11 | 150,382 | -0.15(-0.51%) |
Aug 10, 2006 | 29.20 | 29.30 | 28.95 | 29.26 | 274,836 | -0.16(-0.55%) |
Aug 09, 2006 | 29.46 | 29.79 | 29.32 | 29.43 | 258,243 | +0.19(+0.66%) |
Aug 08, 2006 | 29.35 | 29.59 | 29.16 | 29.23 | 178,384 | -0.11(-0.38%) |
Aug 07, 2006 | 29.29 | 29.56 | 29.09 | 29.35 | 210,881 | +0.16(+0.57%) |
Aug 04, 2006 | 29.63 | 29.63 | 28.93 | 29.18 | 163,865 | -0.30(-1.01%) |
Aug 03, 2006 | 29.28 | 29.67 | 29.28 | 29.48 | 279,676 | -0.19(-0.63%) |
Aug 02, 2006 | 29.79 | 30.07 | 29.44 | 29.67 | 386,500 | +0.14(+0.46%) |
Aug 01, 2006 | 29.39 | 29.55 | 29.06 | 29.53 | 300,419 | +0.10(+0.32%) |
Jul 31, 2006 | 29.00 | 29.55 | 29.00 | 29.44 | 310,099 | +0.46(+1.58%) |
Jul 28, 2006 | 28.75 | 29.06 | 28.59 | 28.98 | 228,512 | +0.04(+0.13%) |
Jul 27, 2006 | 29.31 | 29.46 | 28.76 | 28.94 | 417,613 | -0.13(-0.45%) |
Jul 26, 2006 | 28.58 | 29.19 | 28.38 | 29.07 | 630,223 | +0.49(+1.72%) |
Jul 25, 2006 | 28.27 | 28.61 | 28.15 | 28.58 | 212,955 | +0.56(+1.99%) |
Jul 24, 2006 | 27.36 | 28.09 | 27.36 | 28.02 | 401,019 | +0.79(+2.89%) |
Jul 21, 2006 | 27.69 | 27.72 | 27.23 | 27.23 | 277,602 | -0.47(-1.70%) |
Jul 20, 2006 | 28.54 | 28.56 | 27.71 | 27.71 | 254,094 | -0.75(-2.65%) |
Jul 19, 2006 | 28.06 | 28.51 | 28.01 | 28.46 | 649,583 | +0.36(+1.27%) |
Jul 18, 2006 | 28.30 | 28.36 | 27.64 | 28.10 | 252,020 | +0.02(+0.06%) |
Jul 17, 2006 | 28.69 | 28.70 | 27.93 | 28.09 | 202,929 | -0.86(-2.99%) |
Jul 14, 2006 | 28.78 | 28.96 | 28.34 | 28.95 | 279,331 | +0.28(+0.97%) |
Jul 13, 2006 | 29.05 | 29.10 | 28.61 | 28.67 | 217,795 | -0.36(-1.23%) |
Jul 12, 2006 | 29.26 | 29.31 | 28.92 | 29.03 | 246,834 | -0.07(-0.24%) |
Jul 11, 2006 | 28.93 | 29.22 | 28.76 | 29.10 | 209,498 | +0.37(+1.30%) |
Jul 10, 2006 | 29.03 | 29.03 | 28.61 | 28.73 | 253,748 | -0.09(-0.32%) |
Jul 07, 2006 | 29.32 | 29.44 | 28.69 | 28.82 | 286,245 | -0.30(-1.04%) |
Jul 06, 2006 | 29.25 | 29.37 | 29.03 | 29.12 | 318,741 | -0.03(-0.11%) |
Jul 05, 2006 | 29.36 | 29.36 | 28.67 | 29.15 | 526,511 | -0.08(-0.29%) |
Jul 03, 2006 | 29.09 | 29.31 | 29.00 | 29.24 | 209,498 | +0.46(+1.59%) |
Jun 30, 2006 | 28.80 | 28.96 | 28.61 | 28.78 | 343,978 | +0.12(+0.40%) |
Jun 29, 2006 | 28.05 | 28.68 | 28.05 | 28.67 | 225,055 | +0.97(+3.50%) |
Jun 28, 2006 | 27.52 | 27.78 | 27.45 | 27.70 | 219,869 | +0.31(+1.12%) |
Jun 27, 2006 | 27.58 | 27.80 | 27.30 | 27.39 | 294,887 | -0.01(-0.03%) |
Jun 26, 2006 | 27.12 | 27.45 | 26.98 | 27.40 | 164,210 | +0.32(+1.17%) |
Jun 23, 2006 | 27.02 | 27.28 | 26.94 | 27.08 | 166,630 | +0.41(+1.54%) |
Jun 22, 2006 | 26.54 | 26.77 | 26.37 | 26.67 | 265,502 | +0.13(+0.49%) |
Jun 21, 2006 | 26.24 | 26.87 | 26.19 | 26.54 | 173,890 | +0.56(+2.17%) |
Jun 20, 2006 | 26.26 | 26.50 | 25.93 | 25.98 | 883,280 | -0.09(-0.33%) |
Jun 19, 2006 | 26.75 | 26.75 | 25.97 | 26.06 | 903,677 | -0.88(-3.26%) |
Jun 16, 2006 | 27.00 | 27.15 | 26.59 | 26.94 | 376,129 | -0.17(-0.63%) |
Jun 15, 2006 | 26.55 | 27.27 | 26.55 | 27.11 | 374,746 | +1.08(+4.14%) |
Jun 14, 2006 | 25.78 | 26.09 | 25.65 | 26.03 | 915,777 | +0.58(+2.27%) |
Jun 13, 2006 | 25.94 | 26.26 | 25.35 | 25.46 | 1,065,122 | -0.77(-2.94%) |
Jun 12, 2006 | 27.05 | 27.20 | 26.23 | 26.23 | 490,903 | -0.78(-2.89%) |
Jun 09, 2006 | 27.13 | 27.41 | 26.73 | 27.01 | 246,143 | -0.10(-0.38%) |
Jun 08, 2006 | 26.68 | 27.19 | 25.97 | 27.11 | 893,306 | +0.01(+0.02%) |
Jun 07, 2006 | 27.77 | 27.94 | 27.09 | 27.11 | 404,822 | -0.93(-3.30%) |
Jun 06, 2006 | 28.17 | 28.32 | 27.77 | 28.03 | 343,286 | -0.19(-0.68%) |
Jun 05, 2006 | 29.34 | 29.34 | 28.22 | 28.22 | 434,207 | -0.97(-3.33%) |
Jun 02, 2006 | 29.15 | 29.21 | 28.82 | 29.20 | 299,382 | +0.50(+1.73%) |