Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.96 | 30.00 | 29.70 | 29.95 | 787,719 | +0.07(+0.23%) |
May 30, 2007 | 29.30 | 29.88 | 29.30 | 29.88 | 854,947 | +0.55(+1.88%) |
May 29, 2007 | 28.77 | 29.73 | 28.63 | 29.33 | 573,297 | +1.03(+3.64%) |
May 25, 2007 | 28.30 | 28.72 | 28.19 | 28.30 | 526,059 | +0.15(+0.53%) |
May 24, 2007 | 28.40 | 28.52 | 27.92 | 28.15 | 1,144,820 | -0.24(-0.83%) |
May 23, 2007 | 28.69 | 28.95 | 28.35 | 28.39 | 418,365 | -0.20(-0.69%) |
May 22, 2007 | 28.52 | 28.82 | 28.35 | 28.59 | 1,284,920 | +0.14(+0.48%) |
May 21, 2007 | 28.16 | 28.84 | 28.12 | 28.45 | 560,399 | +0.29(+1.01%) |
May 18, 2007 | 28.60 | 28.68 | 28.00 | 28.17 | 668,642 | -0.45(-1.58%) |
May 17, 2007 | 28.96 | 29.00 | 28.54 | 28.62 | 690,020 | -0.45(-1.56%) |
May 16, 2007 | 29.37 | 29.37 | 28.76 | 29.07 | 416,914 | -0.24(-0.80%) |
May 15, 2007 | 29.80 | 29.95 | 29.25 | 29.31 | 446,578 | -0.55(-1.83%) |
May 14, 2007 | 30.20 | 30.34 | 29.74 | 29.85 | 471,245 | -0.35(-1.17%) |
May 11, 2007 | 30.29 | 30.44 | 29.99 | 30.21 | 262,626 | +0.26(+0.87%) |
May 10, 2007 | 30.09 | 30.09 | 29.85 | 29.95 | 522,190 | -0.24(-0.78%) |
May 09, 2007 | 29.79 | 30.53 | 29.72 | 30.18 | 603,928 | +0.40(+1.33%) |
May 08, 2007 | 29.61 | 29.97 | 29.49 | 29.79 | 788,847 | +0.19(+0.63%) |
May 07, 2007 | 29.49 | 29.66 | 29.22 | 29.60 | 470,439 | +0.15(+0.51%) |
May 04, 2007 | 30.21 | 30.21 | 29.35 | 29.45 | 800,778 | -0.76(-2.51%) |
May 03, 2007 | 30.15 | 30.24 | 29.62 | 30.21 | 738,063 | +0.19(+0.62%) |
May 02, 2007 | 29.93 | 30.15 | 29.36 | 30.02 | 679,218 | -0.04(-0.12%) |
May 01, 2007 | 30.37 | 30.47 | 29.84 | 30.06 | 690,647 | -0.32(-1.04%) |
Apr 30, 2007 | 31.14 | 31.16 | 30.31 | 30.37 | 622,307 | -0.67(-2.16%) |
Apr 27, 2007 | 31.01 | 31.16 | 30.90 | 31.04 | 463,022 | +0.01(+0.04%) |
Apr 26, 2007 | 30.89 | 31.16 | 30.82 | 31.03 | 236,186 | +0.08(+0.26%) |
Apr 25, 2007 | 31.14 | 31.29 | 30.73 | 30.95 | 448,029 | -0.09(-0.30%) |
Apr 24, 2007 | 31.27 | 31.32 | 31.04 | 31.04 | 536,216 | -0.12(-0.38%) |
Apr 23, 2007 | 31.20 | 31.53 | 30.93 | 31.16 | 1,220,271 | +0.71(+2.32%) |
Apr 20, 2007 | 30.31 | 30.61 | 30.31 | 30.46 | 931,688 | +0.30(+0.99%) |
Apr 19, 2007 | 29.93 | 30.20 | 29.82 | 30.16 | 857,688 | -0.01(-0.02%) |
Apr 18, 2007 | 30.21 | 30.32 | 30.10 | 30.16 | 676,961 | -0.11(-0.35%) |
Apr 17, 2007 | 29.78 | 30.32 | 29.75 | 30.27 | 824,961 | +0.47(+1.58%) |
Apr 16, 2007 | 29.86 | 30.00 | 29.68 | 29.80 | 652,133 | +0.09(+0.31%) |
Apr 13, 2007 | 29.59 | 29.82 | 29.41 | 29.70 | 580,068 | +0.09(+0.31%) |
Apr 12, 2007 | 29.74 | 29.74 | 29.48 | 29.61 | 364,517 | -0.17(-0.58%) |
Apr 11, 2007 | 30.15 | 30.18 | 29.64 | 29.79 | 440,290 | -0.31(-1.03%) |
Apr 10, 2007 | 29.96 | 30.19 | 29.93 | 30.10 | 599,253 | +0.20(+0.66%) |
Apr 09, 2007 | 29.64 | 29.97 | 29.60 | 29.90 | 580,713 | +0.26(+0.88%) |
Apr 05, 2007 | 29.79 | 29.92 | 29.62 | 29.64 | 457,219 | -0.07(-0.23%) |
Apr 04, 2007 | 29.49 | 29.71 | 29.23 | 29.70 | 891,867 | +0.24(+0.82%) |
Apr 03, 2007 | 29.46 | 29.54 | 29.35 | 29.46 | 956,193 | +0.07(+0.23%) |
Apr 02, 2007 | 29.09 | 29.44 | 29.08 | 29.39 | 805,614 | -0.15(-0.50%) |
Mar 30, 2007 | 29.36 | 29.59 | 29.26 | 29.54 | 938,459 | +0.18(+0.61%) |
Mar 29, 2007 | 29.60 | 29.73 | 29.25 | 29.36 | 658,259 | -0.04(-0.15%) |
Mar 28, 2007 | 29.50 | 29.67 | 29.08 | 29.41 | 718,072 | -0.24(-0.82%) |
Mar 27, 2007 | 29.85 | 29.89 | 29.51 | 29.65 | 558,626 | -0.33(-1.12%) |
Mar 26, 2007 | 30.66 | 30.72 | 29.89 | 29.98 | 673,414 | -0.64(-2.09%) |
Mar 23, 2007 | 30.54 | 30.85 | 30.54 | 30.62 | 421,911 | +0.01(+0.04%) |
Mar 22, 2007 | 31.00 | 31.00 | 30.44 | 30.61 | 524,608 | +0.15(+0.49%) |
Mar 21, 2007 | 30.21 | 30.46 | 29.90 | 30.46 | 749,349 | +0.27(+0.90%) |
Mar 20, 2007 | 29.82 | 30.22 | 29.58 | 30.19 | 1,135,631 | -0.08(-0.27%) |
Mar 19, 2007 | 30.15 | 30.39 | 30.07 | 30.27 | 591,998 | +0.25(+0.85%) |
Mar 16, 2007 | 30.33 | 30.33 | 29.78 | 30.01 | 923,788 | -0.32(-1.04%) |
Mar 15, 2007 | 30.29 | 30.62 | 30.11 | 30.33 | 1,299,108 | +0.04(+0.14%) |
Mar 14, 2007 | 30.15 | 30.38 | 29.71 | 30.29 | 692,438 | +0.09(+0.31%) |
Mar 13, 2007 | 31.13 | 30.96 | 30.15 | 30.19 | 567,170 | -0.93(-2.99%) |
Mar 12, 2007 | 30.95 | 31.31 | 30.87 | 31.13 | 633,593 | +0.16(+0.50%) |
Mar 09, 2007 | 30.74 | 31.07 | 30.62 | 30.97 | 634,883 | +0.39(+1.28%) |
Mar 08, 2007 | 30.40 | 30.81 | 30.40 | 30.58 | 908,795 | +0.43(+1.42%) |
Mar 07, 2007 | 30.77 | 30.78 | 30.10 | 30.15 | 728,712 | -0.69(-2.25%) |
Mar 06, 2007 | 30.26 | 31.17 | 30.26 | 30.85 | 1,102,258 | +0.79(+2.62%) |
Mar 05, 2007 | 31.09 | 31.23 | 30.05 | 30.06 | 952,487 | -1.27(-4.04%) |
Mar 02, 2007 | 32.09 | 32.09 | 31.24 | 31.32 | 611,828 | -0.76(-2.38%) |
Mar 01, 2007 | 32.06 | 32.48 | 31.33 | 32.09 | 1,032,452 | +0.03(+0.10%) |
Feb 28, 2007 | 32.03 | 32.41 | 31.85 | 32.06 | 846,886 | +0.19(+0.60%) |
Feb 27, 2007 | 32.10 | 32.35 | 31.55 | 31.86 | 889,771 | -0.69(-2.13%) |
Feb 26, 2007 | 32.94 | 33.02 | 32.02 | 32.56 | 1,099,208 | -0.38(-1.15%) |
Feb 23, 2007 | 33.80 | 33.89 | 32.89 | 32.94 | 904,764 | -0.82(-2.43%) |
Feb 22, 2007 | 33.87 | 34.05 | 33.52 | 33.76 | 697,275 | +0.22(+0.67%) |
Feb 21, 2007 | 33.80 | 33.80 | 33.23 | 33.53 | 295,999 | -0.27(-0.81%) |
Feb 20, 2007 | 33.48 | 33.84 | 33.19 | 33.80 | 413,850 | +0.23(+0.68%) |
Feb 16, 2007 | 33.71 | 33.79 | 33.10 | 33.58 | 434,487 | -0.13(-0.39%) |
Feb 15, 2007 | 33.31 | 34.01 | 33.30 | 33.71 | 611,667 | +0.48(+1.46%) |
Feb 14, 2007 | 33.43 | 33.54 | 32.89 | 33.22 | 872,843 | -0.20(-0.61%) |
Feb 13, 2007 | 33.12 | 33.54 | 32.76 | 33.43 | 907,345 | +0.38(+1.14%) |
Feb 12, 2007 | 33.63 | 33.63 | 32.21 | 33.05 | 845,342 | -0.60(-1.79%) |
Feb 09, 2007 | 34.15 | 34.25 | 32.97 | 33.65 | 1,672,492 | -0.50(-1.45%) |
Feb 08, 2007 | 34.03 | 34.43 | 34.01 | 34.15 | 1,151,753 | -0.14(-0.42%) |
Feb 07, 2007 | 34.16 | 34.40 | 33.92 | 34.29 | 2,355,742 | +0.12(+0.36%) |
Feb 06, 2007 | 34.15 | 34.18 | 33.92 | 34.16 | 1,735,852 | -0.01(-0.04%) |
Feb 05, 2007 | 33.92 | 34.18 | 33.85 | 34.18 | 1,370,044 | +0.26(+0.77%) |
Feb 02, 2007 | 33.91 | 34.02 | 33.80 | 33.92 | 2,597,087 | -0.78(-2.23%) |
Feb 01, 2007 | 34.52 | 34.72 | 34.39 | 34.69 | 618,116 | +0.18(+0.52%) |
Jan 31, 2007 | 34.72 | 34.76 | 34.30 | 34.51 | 985,697 | -0.20(-0.59%) |
Jan 30, 2007 | 35.05 | 35.05 | 34.58 | 34.72 | 1,057,923 | -0.19(-0.55%) |
Jan 29, 2007 | 34.80 | 35.06 | 34.65 | 34.91 | 719,201 | +0.17(+0.48%) |
Jan 26, 2007 | 34.81 | 34.81 | 34.47 | 34.74 | 649,876 | +0.09(+0.25%) |
Jan 25, 2007 | 33.90 | 34.75 | 33.87 | 34.65 | 1,753,264 | +0.75(+2.21%) |
Jan 24, 2007 | 33.38 | 33.90 | 33.33 | 33.90 | 368,548 | +0.56(+1.67%) |
Jan 23, 2007 | 33.03 | 33.38 | 33.01 | 33.35 | 602,639 | +0.24(+0.73%) |
Jan 22, 2007 | 33.30 | 33.31 | 32.90 | 33.10 | 485,916 | -0.09(-0.26%) |
Jan 19, 2007 | 32.88 | 33.25 | 32.76 | 33.19 | 773,532 | +0.31(+0.94%) |
Jan 18, 2007 | 32.55 | 32.99 | 32.41 | 32.88 | 871,392 | +0.24(+0.72%) |
Jan 17, 2007 | 32.48 | 32.77 | 32.33 | 32.64 | 628,595 | +0.01(+0.02%) |
Jan 16, 2007 | 32.56 | 32.68 | 32.37 | 32.64 | 463,990 | +0.38(+1.19%) |
Jan 12, 2007 | 32.22 | 32.44 | 32.09 | 32.25 | 581,196 | +0.13(+0.41%) |
Jan 11, 2007 | 31.83 | 32.37 | 31.76 | 32.12 | 445,449 | +0.40(+1.25%) |
Jan 10, 2007 | 31.57 | 31.80 | 31.34 | 31.73 | 337,594 | +0.09(+0.29%) |
Jan 09, 2007 | 31.09 | 31.65 | 31.04 | 31.63 | 431,262 | +0.60(+1.92%) |
Jan 08, 2007 | 31.13 | 31.13 | 30.90 | 31.04 | 342,430 | -0.13(-0.42%) |
Jan 05, 2007 | 31.23 | 31.26 | 31.01 | 31.17 | 751,606 | -0.19(-0.59%) |
Jan 04, 2007 | 31.28 | 31.44 | 30.99 | 31.35 | 646,974 | +0.11(+0.34%) |
Jan 03, 2007 | 31.45 | 31.66 | 31.03 | 31.25 | 623,275 | -0.38(-1.22%) |
Dec 29, 2006 | 31.69 | 31.93 | 31.56 | 31.63 | 329,371 | -0.06(-0.18%) |
Dec 28, 2006 | 31.42 | 31.81 | 31.31 | 31.69 | 201,363 | +0.21(+0.67%) |
Dec 27, 2006 | 31.28 | 31.54 | 31.28 | 31.48 | 391,118 | +0.24(+0.75%) |
Dec 26, 2006 | 31.02 | 31.34 | 31.02 | 31.24 | 279,232 | +0.22(+0.72%) |
Dec 22, 2006 | 31.35 | 31.35 | 30.85 | 31.02 | 304,705 | -0.33(-1.05%) |
Dec 21, 2006 | 31.70 | 31.81 | 31.26 | 31.35 | 623,275 | -0.20(-0.63%) |
Dec 20, 2006 | 31.52 | 31.60 | 31.27 | 31.55 | 735,161 | -0.06(-0.18%) |
Dec 19, 2006 | 31.89 | 31.92 | 31.27 | 31.60 | 523,319 | -0.42(-1.30%) |
Dec 18, 2006 | 32.33 | 32.35 | 31.94 | 32.02 | 278,587 | -0.30(-0.92%) |
Dec 15, 2006 | 32.68 | 32.69 | 32.31 | 32.32 | 429,166 | -0.25(-0.78%) |
Dec 14, 2006 | 32.86 | 32.87 | 32.39 | 32.57 | 647,941 | -0.23(-0.70%) |
Dec 13, 2006 | 33.17 | 33.29 | 32.72 | 32.80 | 489,462 | -0.30(-0.90%) |
Dec 12, 2006 | 33.28 | 33.39 | 33.05 | 33.10 | 614,730 | -0.24(-0.73%) |
Dec 11, 2006 | 33.05 | 33.41 | 32.82 | 33.34 | 1,245,422 | +0.29(+0.88%) |
Dec 08, 2006 | 32.95 | 33.17 | 32.91 | 33.05 | 715,331 | -0.06(-0.17%) |
Dec 07, 2006 | 33.51 | 33.55 | 32.97 | 33.10 | 718,878 | -0.31(-0.93%) |
Dec 06, 2006 | 33.67 | 33.73 | 33.28 | 33.41 | 1,081,945 | -0.31(-0.92%) |
Dec 05, 2006 | 34.29 | 34.30 | 33.64 | 33.72 | 925,562 | -0.45(-1.32%) |
Dec 04, 2006 | 34.10 | 34.34 | 33.97 | 34.18 | 847,209 | +0.20(+0.58%) |
Dec 01, 2006 | 33.98 | 34.23 | 33.69 | 33.98 | 1,157,557 | +0.09(+0.26%) |
Nov 30, 2006 | 33.87 | 34.23 | 33.80 | 33.89 | 2,073,768 | -0.04(-0.11%) |
Nov 29, 2006 | 33.67 | 34.07 | 33.59 | 33.93 | 840,921 | +0.32(+0.94%) |
Nov 28, 2006 | 33.64 | 33.72 | 33.49 | 33.61 | 1,630,253 | -0.03(-0.09%) |
Nov 27, 2006 | 33.96 | 34.03 | 33.62 | 33.64 | 1,727,146 | -0.33(-0.97%) |
Nov 24, 2006 | 33.81 | 34.11 | 33.80 | 33.97 | 280,361 | +0.17(+0.50%) |
Nov 22, 2006 | 33.46 | 33.85 | 33.32 | 33.80 | 867,684 | +0.45(+1.34%) |
Nov 21, 2006 | 32.42 | 33.42 | 32.33 | 33.36 | 1,480,802 | +0.99(+3.07%) |
Nov 20, 2006 | 31.17 | 33.49 | 31.17 | 32.37 | 1,841,289 | +1.56(+5.05%) |
Nov 17, 2006 | 30.71 | 30.81 | 30.55 | 30.81 | 746,930 | +0.10(+0.32%) |
Nov 16, 2006 | 30.39 | 30.71 | 30.33 | 30.71 | 673,414 | +0.42(+1.37%) |
Nov 15, 2006 | 30.38 | 30.38 | 30.19 | 30.29 | 348,718 | -0.02(-0.06%) |
Nov 14, 2006 | 30.18 | 30.37 | 29.95 | 30.31 | 785,462 | +0.22(+0.72%) |
Nov 13, 2006 | 30.29 | 30.37 | 29.97 | 30.10 | 535,894 | -0.12(-0.39%) |
Nov 10, 2006 | 30.26 | 30.36 | 30.14 | 30.21 | 436,099 | -0.06(-0.21%) |
Nov 09, 2006 | 30.10 | 30.29 | 29.92 | 30.28 | 466,892 | +0.14(+0.47%) |
Nov 08, 2006 | 30.00 | 30.29 | 30.00 | 30.13 | 533,637 | -0.02(-0.06%) |
Nov 07, 2006 | 30.54 | 30.61 | 30.15 | 30.15 | 736,129 | -0.38(-1.26%) |
Nov 06, 2006 | 30.83 | 31.06 | 30.54 | 30.54 | 1,251,225 | -0.05(-0.16%) |
Nov 03, 2006 | 31.13 | 31.12 | 30.15 | 30.59 | 692,277 | -0.54(-1.73%) |
Nov 02, 2006 | 31.94 | 31.95 | 30.52 | 31.13 | 1,589,787 | -1.41(-4.33%) |
Nov 01, 2006 | 32.87 | 33.01 | 32.49 | 32.53 | 309,541 | -0.28(-0.85%) |
Oct 31, 2006 | 33.03 | 33.15 | 32.48 | 32.81 | 479,628 | -0.07(-0.23%) |
Oct 30, 2006 | 32.77 | 32.92 | 32.58 | 32.89 | 289,711 | +0.09(+0.26%) |
Oct 27, 2006 | 33.11 | 33.22 | 32.70 | 32.80 | 344,848 | -0.32(-0.96%) |
Oct 26, 2006 | 32.83 | 33.12 | 32.75 | 33.12 | 317,763 | +0.44(+1.35%) |
Oct 25, 2006 | 32.30 | 32.68 | 32.30 | 32.68 | 442,386 | +0.33(+1.02%) |
Oct 24, 2006 | 32.07 | 32.38 | 31.94 | 32.35 | 494,460 | +0.25(+0.79%) |
Oct 23, 2006 | 32.01 | 32.26 | 31.96 | 32.09 | 723,553 | -0.04(-0.12%) |
Oct 20, 2006 | 32.24 | 32.32 | 32.03 | 32.13 | 310,347 | -0.11(-0.35%) |
Oct 19, 2006 | 32.41 | 32.53 | 32.21 | 32.24 | 543,793 | -0.17(-0.52%) |
Oct 18, 2006 | 32.56 | 32.60 | 32.25 | 32.41 | 759,022 | +0.00(+0.00%) |
Oct 17, 2006 | 32.82 | 32.82 | 32.20 | 32.41 | 689,375 | -0.40(-1.23%) |
Oct 16, 2006 | 33.12 | 33.13 | 32.73 | 32.81 | 499,781 | -0.18(-0.54%) |
Oct 13, 2006 | 32.95 | 33.25 | 32.87 | 32.99 | 657,292 | +0.12(+0.36%) |
Oct 12, 2006 | 32.61 | 32.88 | 32.61 | 32.87 | 435,776 | +0.33(+1.01%) |
Oct 11, 2006 | 32.58 | 32.79 | 32.40 | 32.55 | 390,957 | -0.03(-0.10%) |
Oct 10, 2006 | 32.71 | 32.78 | 32.20 | 32.58 | 231,350 | -0.14(-0.44%) |
Oct 09, 2006 | 32.33 | 32.74 | 32.17 | 32.72 | 264,077 | +0.27(+0.82%) |
Oct 06, 2006 | 32.88 | 32.88 | 32.38 | 32.45 | 220,226 | -0.43(-1.30%) |
Oct 05, 2006 | 32.55 | 32.88 | 32.51 | 32.88 | 446,256 | +0.34(+1.05%) |
Oct 04, 2006 | 32.33 | 32.67 | 32.33 | 32.54 | 403,049 | +0.13(+0.40%) |
Oct 03, 2006 | 31.85 | 32.52 | 31.85 | 32.41 | 499,781 | +0.38(+1.18%) |
Oct 02, 2006 | 31.73 | 32.17 | 31.41 | 32.03 | 601,349 | -0.10(-0.31%) |
Sep 29, 2006 | 32.24 | 32.47 | 32.13 | 32.13 | 380,478 | -0.08(-0.25%) |
Sep 28, 2006 | 32.66 | 32.66 | 32.21 | 32.21 | 449,319 | -0.48(-1.46%) |
Sep 27, 2006 | 32.35 | 32.76 | 32.25 | 32.69 | 314,862 | +0.27(+0.84%) |
Sep 26, 2006 | 32.76 | 32.84 | 32.42 | 32.42 | 334,047 | -0.30(-0.93%) |
Sep 25, 2006 | 32.63 | 32.83 | 32.43 | 32.72 | 448,513 | +0.15(+0.46%) |
Sep 22, 2006 | 32.27 | 32.68 | 32.13 | 32.57 | 371,127 | +0.17(+0.54%) |
Sep 21, 2006 | 32.78 | 32.82 | 32.20 | 32.40 | 414,173 | -0.32(-0.99%) |
Sep 20, 2006 | 32.73 | 32.84 | 32.63 | 32.72 | 444,482 | +0.01(+0.02%) |
Sep 19, 2006 | 32.53 | 32.78 | 32.49 | 32.71 | 513,968 | +0.12(+0.36%) |
Sep 18, 2006 | 32.72 | 32.78 | 32.50 | 32.60 | 492,687 | -0.24(-0.74%) |
Sep 15, 2006 | 32.94 | 33.12 | 32.84 | 32.84 | 647,297 | -0.09(-0.28%) |
Sep 14, 2006 | 33.02 | 33.02 | 32.79 | 32.93 | 323,890 | -0.16(-0.49%) |
Sep 13, 2006 | 32.93 | 33.29 | 32.81 | 33.09 | 301,642 | +0.16(+0.49%) |
Sep 12, 2006 | 32.37 | 32.94 | 32.09 | 32.93 | 561,044 | +0.56(+1.74%) |
Sep 11, 2006 | 32.46 | 32.49 | 32.19 | 32.37 | 584,582 | -0.09(-0.29%) |
Sep 08, 2006 | 32.42 | 32.60 | 32.09 | 32.46 | 405,628 | +0.08(+0.25%) |
Sep 07, 2006 | 32.89 | 32.89 | 32.37 | 32.38 | 246,988 | -0.51(-1.55%) |
Sep 06, 2006 | 32.91 | 32.98 | 32.69 | 32.89 | 390,635 | -0.06(-0.19%) |
Sep 05, 2006 | 32.65 | 32.97 | 32.54 | 32.95 | 434,648 | +0.30(+0.91%) |
Sep 01, 2006 | 32.96 | 33.00 | 32.61 | 32.65 | 357,101 | -0.32(-0.96%) |
Aug 31, 2006 | 33.00 | 33.16 | 32.86 | 32.97 | 274,879 | +0.04(+0.11%) |
Aug 30, 2006 | 32.52 | 32.93 | 32.52 | 32.93 | 317,925 | +0.45(+1.37%) |
Aug 29, 2006 | 32.64 | 32.64 | 32.32 | 32.48 | 292,936 | -0.07(-0.23%) |
Aug 28, 2006 | 31.85 | 32.58 | 31.85 | 32.56 | 415,946 | +0.63(+1.96%) |
Aug 25, 2006 | 31.84 | 32.02 | 31.84 | 31.93 | 292,452 | +0.04(+0.12%) |
Aug 24, 2006 | 31.81 | 32.01 | 31.73 | 31.89 | 360,809 | +0.20(+0.63%) |
Aug 23, 2006 | 32.02 | 32.09 | 31.56 | 31.70 | 184,757 | -0.17(-0.53%) |
Aug 22, 2006 | 31.57 | 31.98 | 31.53 | 31.86 | 261,175 | +0.29(+0.92%) |
Aug 21, 2006 | 31.57 | 31.63 | 31.50 | 31.57 | 361,776 | -0.06(-0.20%) |
Aug 18, 2006 | 31.76 | 31.87 | 31.51 | 31.63 | 329,855 | -0.03(-0.10%) |
Aug 17, 2006 | 31.86 | 31.89 | 31.60 | 31.66 | 520,739 | -0.14(-0.43%) |
Aug 16, 2006 | 31.76 | 31.86 | 31.59 | 31.80 | 716,621 | +0.17(+0.53%) |
Aug 15, 2006 | 31.60 | 31.66 | 31.46 | 31.63 | 419,332 | +0.29(+0.91%) |
Aug 14, 2006 | 30.95 | 31.52 | 30.89 | 31.35 | 627,789 | +0.47(+1.51%) |
Aug 11, 2006 | 31.14 | 31.14 | 30.61 | 30.88 | 390,474 | -0.25(-0.82%) |
Aug 10, 2006 | 31.21 | 31.21 | 30.82 | 31.14 | 417,397 | -0.13(-0.42%) |
Aug 09, 2006 | 31.43 | 31.45 | 31.20 | 31.27 | 484,948 | -0.13(-0.41%) |
Aug 08, 2006 | 31.83 | 31.87 | 31.24 | 31.40 | 496,879 | -0.43(-1.36%) |
Aug 07, 2006 | 31.88 | 32.16 | 31.76 | 31.83 | 548,630 | -0.03(-0.10%) |
Aug 04, 2006 | 31.98 | 32.06 | 31.51 | 31.86 | 716,943 | +0.59(+1.88%) |
Aug 03, 2006 | 29.92 | 31.34 | 29.90 | 31.27 | 1,596,397 | +1.35(+4.52%) |
Aug 02, 2006 | 30.13 | 30.13 | 29.80 | 29.92 | 862,041 | -0.06(-0.19%) |
Aug 01, 2006 | 29.92 | 30.10 | 29.65 | 29.98 | 415,463 | +0.01(+0.04%) |
Jul 31, 2006 | 30.18 | 30.18 | 29.79 | 29.97 | 372,095 | -0.21(-0.70%) |
Jul 28, 2006 | 30.02 | 30.21 | 29.98 | 30.18 | 487,205 | +0.30(+1.00%) |
Jul 27, 2006 | 29.77 | 30.26 | 29.75 | 29.88 | 970,381 | +0.16(+0.52%) |
Jul 26, 2006 | 29.37 | 29.75 | 29.33 | 29.72 | 745,479 | +0.32(+1.10%) |
Jul 25, 2006 | 29.07 | 29.49 | 29.07 | 29.40 | 496,234 | +0.30(+1.02%) |
Jul 24, 2006 | 28.91 | 29.15 | 28.87 | 29.10 | 256,822 | +0.25(+0.88%) |
Jul 21, 2006 | 29.11 | 29.12 | 28.64 | 28.85 | 537,828 | -0.30(-1.04%) |
Jul 20, 2006 | 29.54 | 29.54 | 29.13 | 29.15 | 312,927 | -0.27(-0.91%) |
Jul 19, 2006 | 28.94 | 29.43 | 28.93 | 29.42 | 392,569 | +0.55(+1.89%) |
Jul 18, 2006 | 28.66 | 28.94 | 28.57 | 28.87 | 423,201 | +0.30(+1.06%) |
Jul 17, 2006 | 28.56 | 28.74 | 28.35 | 28.57 | 423,685 | +0.01(+0.02%) |
Jul 14, 2006 | 28.69 | 28.79 | 28.45 | 28.56 | 851,562 | -0.11(-0.37%) |
Jul 13, 2006 | 28.99 | 29.13 | 28.58 | 28.67 | 1,003,753 | -0.20(-0.69%) |
Jul 12, 2006 | 28.84 | 28.95 | 28.67 | 28.87 | 777,078 | +0.04(+0.13%) |
Jul 11, 2006 | 28.84 | 28.93 | 28.68 | 28.83 | 276,814 | -0.03(-0.11%) |
Jul 10, 2006 | 28.66 | 28.90 | 28.66 | 28.86 | 297,611 | +0.29(+1.00%) |
Jul 07, 2006 | 28.59 | 28.81 | 28.49 | 28.58 | 475,759 | -0.06(-0.19%) |
Jul 06, 2006 | 28.43 | 28.69 | 28.35 | 28.63 | 498,974 | +0.27(+0.94%) |
Jul 05, 2006 | 28.65 | 28.65 | 28.27 | 28.36 | 662,774 | -0.28(-0.97%) |
Jul 03, 2006 | 28.22 | 28.66 | 28.20 | 28.64 | 391,280 | +0.16(+0.57%) |
Jun 30, 2006 | 28.25 | 28.60 | 28.17 | 28.48 | 472,373 | +0.25(+0.90%) |
Jun 29, 2006 | 27.94 | 28.30 | 27.89 | 28.23 | 478,500 | +0.38(+1.36%) |
Jun 28, 2006 | 27.74 | 27.89 | 27.70 | 27.85 | 336,626 | +0.12(+0.45%) |
Jun 27, 2006 | 27.81 | 27.97 | 27.64 | 27.73 | 457,702 | -0.06(-0.20%) |
Jun 26, 2006 | 27.70 | 27.94 | 27.70 | 27.78 | 807,065 | +0.13(+0.47%) |
Jun 23, 2006 | 28.05 | 28.06 | 27.65 | 27.65 | 689,052 | -0.47(-1.65%) |
Jun 22, 2006 | 28.32 | 28.32 | 28.02 | 28.12 | 827,056 | -0.26(-0.92%) |
Jun 21, 2006 | 28.19 | 28.45 | 28.10 | 28.38 | 406,596 | +0.19(+0.68%) |
Jun 20, 2006 | 28.48 | 28.54 | 28.13 | 28.19 | 450,770 | -0.29(-1.02%) |
Jun 19, 2006 | 28.69 | 28.75 | 28.41 | 28.48 | 383,057 | -0.28(-0.97%) |
Jun 16, 2006 | 28.65 | 28.76 | 28.33 | 28.76 | 485,754 | +0.17(+0.59%) |
Jun 15, 2006 | 28.42 | 28.61 | 28.33 | 28.59 | 460,604 | +0.23(+0.81%) |
Jun 14, 2006 | 28.35 | 28.46 | 28.17 | 28.36 | 564,430 | -0.03(-0.11%) |
Jun 13, 2006 | 28.34 | 28.66 | 28.30 | 28.39 | 542,826 | -0.06(-0.22%) |
Jun 12, 2006 | 28.60 | 28.63 | 28.39 | 28.45 | 500,909 | -0.15(-0.52%) |
Jun 09, 2006 | 28.31 | 28.66 | 28.28 | 28.60 | 604,735 | +0.29(+1.03%) |
Jun 08, 2006 | 28.04 | 28.36 | 27.91 | 28.31 | 568,299 | +0.19(+0.68%) |
Jun 07, 2006 | 28.13 | 28.47 | 27.91 | 28.12 | 1,047,766 | +0.06(+0.22%) |
Jun 06, 2006 | 27.89 | 28.17 | 27.69 | 28.05 | 1,288,145 | +0.10(+0.36%) |
Jun 05, 2006 | 27.14 | 28.09 | 27.12 | 27.96 | 1,361,339 | +0.73(+2.69%) |
Jun 02, 2006 | 27.04 | 27.29 | 26.99 | 27.22 | 532,992 | +0.31(+1.15%) |