Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.62 | 41.78 | 40.97 | 41.12 | 2,131,666 | +0.16(+0.38%) |
May 30, 2007 | 39.79 | 41.01 | 39.23 | 40.97 | 1,420,652 | +0.99(+2.47%) |
May 29, 2007 | 39.29 | 40.02 | 39.23 | 39.98 | 1,413,241 | +0.68(+1.74%) |
May 25, 2007 | 38.63 | 39.59 | 38.84 | 39.29 | 1,078,069 | +0.67(+1.73%) |
May 24, 2007 | 39.51 | 40.18 | 38.51 | 38.63 | 1,299,524 | -0.94(-2.39%) |
May 23, 2007 | 39.30 | 40.18 | 39.30 | 39.57 | 1,508,096 | +0.27(+0.68%) |
May 22, 2007 | 39.23 | 39.61 | 39.08 | 39.30 | 1,131,642 | +0.16(+0.42%) |
May 21, 2007 | 38.47 | 39.68 | 38.99 | 39.14 | 1,495,862 | -0.10(-0.27%) |
May 18, 2007 | 38.95 | 39.42 | 38.57 | 39.24 | 1,157,028 | +0.29(+0.76%) |
May 17, 2007 | 39.09 | 39.52 | 38.58 | 38.95 | 1,693,205 | -0.15(-0.38%) |
May 16, 2007 | 40.77 | 42.14 | 38.06 | 39.09 | 5,518,940 | -2.27(-5.49%) |
May 15, 2007 | 42.35 | 42.54 | 41.19 | 41.36 | 1,895,728 | -0.55(-1.32%) |
May 14, 2007 | 43.53 | 43.62 | 41.75 | 41.92 | 2,259,051 | -1.23(-2.85%) |
May 11, 2007 | 43.83 | 44.25 | 42.60 | 43.15 | 1,621,860 | -0.36(-0.84%) |
May 10, 2007 | 43.66 | 44.76 | 43.44 | 43.51 | 1,297,977 | -0.75(-1.70%) |
May 09, 2007 | 45.35 | 45.46 | 43.77 | 44.27 | 2,247,334 | -1.13(-2.48%) |
May 08, 2007 | 44.95 | 45.61 | 44.41 | 45.39 | 1,543,166 | +0.23(+0.50%) |
May 07, 2007 | 43.44 | 46.13 | 43.44 | 45.17 | 3,237,844 | +1.83(+4.22%) |
May 04, 2007 | 42.89 | 43.71 | 42.88 | 43.34 | 1,500,801 | +0.62(+1.46%) |
May 03, 2007 | 44.57 | 44.78 | 42.14 | 42.72 | 3,625,476 | -1.72(-3.88%) |
May 02, 2007 | 44.18 | 45.16 | 43.96 | 44.44 | 1,378,460 | +0.26(+0.59%) |
May 01, 2007 | 44.70 | 44.71 | 43.36 | 44.18 | 1,251,837 | -0.54(-1.20%) |
Apr 30, 2007 | 45.43 | 45.80 | 44.66 | 44.72 | 1,066,179 | -0.55(-1.22%) |
Apr 27, 2007 | 45.38 | 45.70 | 44.84 | 45.27 | 686,455 | -0.10(-0.23%) |
Apr 26, 2007 | 45.05 | 45.61 | 44.76 | 45.38 | 846,617 | +0.50(+1.12%) |
Apr 25, 2007 | 44.17 | 45.13 | 44.09 | 44.87 | 997,116 | +0.61(+1.37%) |
Apr 24, 2007 | 44.69 | 44.77 | 43.87 | 44.27 | 1,315,639 | -0.34(-0.76%) |
Apr 23, 2007 | 43.57 | 44.83 | 43.57 | 44.60 | 1,082,109 | +0.92(+2.10%) |
Apr 20, 2007 | 43.18 | 43.75 | 42.74 | 43.69 | 3,863,099 | +0.94(+2.21%) |
Apr 19, 2007 | 42.89 | 43.23 | 42.46 | 42.74 | 1,107,852 | -0.27(-0.62%) |
Apr 18, 2007 | 43.50 | 43.73 | 42.80 | 43.01 | 1,003,727 | -0.49(-1.12%) |
Apr 17, 2007 | 43.30 | 43.60 | 42.79 | 43.50 | 1,527,074 | +0.20(+0.46%) |
Apr 16, 2007 | 42.45 | 43.43 | 42.45 | 43.30 | 1,525,658 | +1.45(+3.46%) |
Apr 13, 2007 | 42.88 | 43.08 | 41.72 | 41.85 | 1,830,836 | -0.88(-2.05%) |
Apr 12, 2007 | 41.94 | 43.12 | 41.78 | 42.72 | 1,922,724 | +0.60(+1.42%) |
Apr 11, 2007 | 41.69 | 42.17 | 41.29 | 42.13 | 2,318,213 | +0.55(+1.33%) |
Apr 10, 2007 | 42.63 | 42.97 | 41.40 | 41.57 | 2,663,255 | -1.11(-2.60%) |
Apr 09, 2007 | 40.89 | 42.98 | 40.75 | 42.68 | 2,330,333 | +1.79(+4.39%) |
Apr 05, 2007 | 41.15 | 41.34 | 40.77 | 40.89 | 1,615,199 | -0.10(-0.25%) |
Apr 04, 2007 | 40.20 | 41.64 | 40.11 | 40.99 | 3,609,610 | +0.62(+1.55%) |
Apr 03, 2007 | 40.15 | 40.78 | 40.09 | 40.37 | 2,398,256 | +0.53(+1.33%) |
Apr 02, 2007 | 38.81 | 39.94 | 38.67 | 39.84 | 3,535,153 | +1.31(+3.39%) |
Mar 30, 2007 | 38.28 | 38.91 | 37.77 | 38.53 | 2,418,874 | +0.42(+1.09%) |
Mar 29, 2007 | 37.13 | 38.23 | 37.13 | 38.12 | 1,819,756 | +0.99(+2.66%) |
Mar 28, 2007 | 36.76 | 37.41 | 36.59 | 37.13 | 1,308,679 | +0.36(+0.97%) |
Mar 27, 2007 | 36.77 | 36.78 | 36.14 | 36.77 | 981,910 | -0.09(-0.23%) |
Mar 26, 2007 | 36.38 | 37.53 | 36.38 | 36.86 | 2,585,104 | +0.88(+2.46%) |
Mar 23, 2007 | 35.53 | 36.12 | 35.30 | 35.98 | 1,597,768 | +0.44(+1.24%) |
Mar 22, 2007 | 34.65 | 35.68 | 34.40 | 35.53 | 2,736,477 | +0.90(+2.60%) |
Mar 21, 2007 | 33.35 | 34.78 | 33.33 | 34.63 | 2,218,821 | +1.30(+3.90%) |
Mar 20, 2007 | 32.20 | 33.33 | 32.13 | 33.33 | 974,175 | +1.13(+3.52%) |
Mar 19, 2007 | 32.23 | 32.56 | 31.99 | 32.20 | 540,593 | +0.16(+0.49%) |
Mar 16, 2007 | 32.10 | 32.17 | 31.27 | 32.04 | 1,372,088 | -0.04(-0.13%) |
Mar 15, 2007 | 31.96 | 32.16 | 31.72 | 32.09 | 701,512 | +0.03(+0.11%) |
Mar 14, 2007 | 31.83 | 32.27 | 30.90 | 32.05 | 1,025,776 | +0.36(+1.12%) |
Mar 13, 2007 | 33.28 | 33.20 | 31.58 | 31.70 | 1,211,168 | -1.59(-4.76%) |
Mar 12, 2007 | 33.35 | 33.73 | 32.82 | 33.28 | 668,035 | -0.23(-0.67%) |
Mar 09, 2007 | 33.61 | 33.78 | 32.94 | 33.51 | 871,898 | +0.23(+0.70%) |
Mar 08, 2007 | 33.57 | 33.92 | 32.99 | 33.27 | 1,146,523 | -0.04(-0.13%) |
Mar 07, 2007 | 32.74 | 33.47 | 32.43 | 33.32 | 1,852,076 | +0.48(+1.45%) |
Mar 06, 2007 | 32.07 | 33.01 | 32.07 | 32.84 | 1,454,857 | +1.15(+3.64%) |
Mar 05, 2007 | 33.09 | 33.25 | 31.68 | 31.69 | 1,793,088 | -2.11(-6.23%) |
Mar 02, 2007 | 33.24 | 34.11 | 32.88 | 33.79 | 2,278,733 | +0.55(+1.67%) |
Mar 01, 2007 | 31.19 | 33.57 | 30.47 | 33.24 | 2,337,866 | +1.79(+5.70%) |
Feb 28, 2007 | 31.75 | 31.92 | 31.25 | 31.45 | 2,311,979 | -0.08(-0.25%) |
Feb 27, 2007 | 33.00 | 33.11 | 31.19 | 31.52 | 1,883,245 | -2.14(-6.36%) |
Feb 26, 2007 | 34.99 | 35.00 | 33.60 | 33.66 | 1,173,211 | -1.20(-3.43%) |
Feb 23, 2007 | 34.54 | 34.95 | 34.37 | 34.86 | 1,090,998 | +0.08(+0.22%) |
Feb 22, 2007 | 34.37 | 35.08 | 34.36 | 34.78 | 1,571,448 | +0.41(+1.18%) |
Feb 21, 2007 | 33.75 | 34.39 | 33.59 | 34.37 | 948,087 | +0.55(+1.61%) |
Feb 20, 2007 | 33.78 | 33.85 | 33.12 | 33.83 | 776,431 | +0.13(+0.39%) |
Feb 16, 2007 | 33.42 | 33.74 | 33.30 | 33.70 | 567,374 | +0.29(+0.86%) |
Feb 15, 2007 | 33.38 | 33.57 | 32.81 | 33.41 | 686,852 | +0.05(+0.16%) |
Feb 14, 2007 | 33.52 | 33.53 | 33.25 | 33.36 | 1,014,865 | -0.05(-0.16%) |
Feb 13, 2007 | 33.79 | 33.82 | 33.24 | 33.41 | 933,995 | -0.31(-0.92%) |
Feb 12, 2007 | 34.04 | 34.04 | 33.39 | 33.72 | 1,323,592 | -0.36(-1.04%) |
Feb 09, 2007 | 33.31 | 34.39 | 33.19 | 34.08 | 2,413,448 | +0.81(+2.42%) |
Feb 08, 2007 | 31.71 | 33.31 | 31.65 | 33.27 | 1,942,348 | +1.57(+4.95%) |
Feb 07, 2007 | 32.26 | 32.26 | 31.65 | 31.71 | 750,458 | -0.45(-1.40%) |
Feb 06, 2007 | 31.97 | 32.42 | 31.21 | 32.16 | 1,258,382 | +0.36(+1.14%) |
Feb 05, 2007 | 32.27 | 32.46 | 31.76 | 31.79 | 865,549 | -0.47(-1.45%) |
Feb 02, 2007 | 32.42 | 32.74 | 31.76 | 32.26 | 843,962 | -0.23(-0.69%) |
Feb 01, 2007 | 32.23 | 32.68 | 32.23 | 32.49 | 1,064,563 | +0.36(+1.13%) |
Jan 31, 2007 | 32.23 | 32.36 | 31.58 | 32.12 | 1,984,021 | -0.23(-0.72%) |
Jan 30, 2007 | 32.01 | 32.46 | 31.85 | 32.36 | 1,613,121 | +0.35(+1.08%) |
Jan 29, 2007 | 30.93 | 32.05 | 30.93 | 32.01 | 1,077,492 | +1.07(+3.47%) |
Jan 26, 2007 | 31.19 | 31.19 | 30.49 | 30.93 | 876,284 | -0.07(-0.22%) |
Jan 25, 2007 | 31.42 | 31.49 | 30.68 | 31.00 | 1,095,038 | -0.63(-2.00%) |
Jan 24, 2007 | 31.65 | 31.78 | 31.54 | 31.64 | 708,439 | -0.02(-0.05%) |
Jan 23, 2007 | 30.75 | 31.96 | 30.54 | 31.65 | 1,280,777 | +0.81(+2.64%) |
Jan 22, 2007 | 30.23 | 31.22 | 29.83 | 30.84 | 2,010,457 | +1.13(+3.79%) |
Jan 19, 2007 | 28.83 | 29.73 | 28.34 | 29.71 | 746,187 | +0.89(+3.10%) |
Jan 18, 2007 | 28.98 | 29.15 | 28.62 | 28.82 | 789,129 | -0.33(-1.13%) |
Jan 17, 2007 | 28.50 | 29.18 | 28.44 | 29.15 | 798,018 | +0.50(+1.75%) |
Jan 16, 2007 | 28.93 | 29.22 | 28.58 | 28.65 | 717,674 | -0.29(-1.02%) |
Jan 12, 2007 | 28.12 | 28.98 | 28.07 | 28.94 | 825,723 | +0.83(+2.96%) |
Jan 11, 2007 | 27.10 | 28.17 | 27.09 | 28.11 | 1,415,146 | +1.17(+4.34%) |
Jan 10, 2007 | 26.46 | 27.05 | 26.34 | 26.94 | 739,838 | +0.26(+0.97%) |
Jan 09, 2007 | 26.60 | 26.80 | 26.18 | 26.68 | 964,132 | +0.08(+0.29%) |
Jan 08, 2007 | 26.77 | 26.79 | 26.41 | 26.60 | 712,133 | -0.17(-0.65%) |
Jan 05, 2007 | 26.64 | 27.26 | 26.47 | 26.78 | 849,388 | -0.62(-2.28%) |
Jan 04, 2007 | 26.73 | 27.50 | 26.57 | 27.40 | 858,276 | +0.67(+2.50%) |
Jan 03, 2007 | 27.03 | 27.39 | 26.46 | 26.73 | 1,550,670 | -0.14(-0.52%) |
Dec 29, 2006 | 27.03 | 27.18 | 26.87 | 26.87 | 500,536 | -0.28(-1.02%) |
Dec 28, 2006 | 27.37 | 27.47 | 27.11 | 27.15 | 350,467 | -0.23(-0.82%) |
Dec 27, 2006 | 27.25 | 27.63 | 27.18 | 27.37 | 520,391 | +0.21(+0.77%) |
Dec 26, 2006 | 27.05 | 27.34 | 27.00 | 27.17 | 407,032 | +0.03(+0.13%) |
Dec 22, 2006 | 27.62 | 27.62 | 26.92 | 27.13 | 491,878 | -0.50(-1.82%) |
Dec 21, 2006 | 27.74 | 28.07 | 27.30 | 27.63 | 641,369 | -0.10(-0.34%) |
Dec 20, 2006 | 27.38 | 27.83 | 27.38 | 27.73 | 943,700 | +0.36(+1.30%) |
Dec 19, 2006 | 27.20 | 27.49 | 26.98 | 27.37 | 843,500 | +0.21(+0.77%) |
Dec 18, 2006 | 27.84 | 27.98 | 27.02 | 27.17 | 762,810 | -0.57(-2.06%) |
Dec 15, 2006 | 27.72 | 28.14 | 27.61 | 27.74 | 1,265,886 | +0.03(+0.13%) |
Dec 14, 2006 | 27.53 | 28.15 | 27.53 | 27.70 | 847,771 | +0.18(+0.66%) |
Dec 13, 2006 | 27.50 | 27.75 | 27.29 | 27.52 | 576,494 | +0.08(+0.28%) |
Dec 12, 2006 | 27.75 | 28.10 | 27.33 | 27.44 | 708,323 | -0.30(-1.09%) |
Dec 11, 2006 | 27.72 | 28.15 | 27.19 | 27.75 | 1,089,959 | +0.03(+0.09%) |
Dec 08, 2006 | 27.72 | 27.89 | 27.44 | 27.72 | 924,191 | +0.56(+2.07%) |
Dec 07, 2006 | 27.63 | 28.04 | 27.07 | 27.16 | 999,572 | -0.35(-1.26%) |
Dec 06, 2006 | 27.52 | 27.81 | 27.38 | 27.50 | 1,158,067 | -0.17(-0.63%) |
Dec 05, 2006 | 28.01 | 28.06 | 27.55 | 27.68 | 1,416,416 | +0.06(+0.22%) |
Dec 04, 2006 | 26.59 | 27.94 | 26.59 | 27.62 | 2,195,156 | +0.94(+3.51%) |
Dec 01, 2006 | 26.53 | 27.12 | 26.40 | 26.68 | 1,077,261 | -0.25(-0.93%) |
Nov 30, 2006 | 26.34 | 27.24 | 26.29 | 26.93 | 1,935,422 | +0.70(+2.68%) |
Nov 29, 2006 | 26.50 | 26.66 | 25.82 | 26.23 | 1,876,780 | -0.06(-0.23%) |
Nov 28, 2006 | 26.53 | 26.64 | 26.03 | 26.29 | 1,396,445 | -0.33(-1.24%) |
Nov 27, 2006 | 27.86 | 27.90 | 26.53 | 26.62 | 1,455,203 | -1.23(-4.42%) |
Nov 24, 2006 | 27.04 | 27.89 | 26.92 | 27.85 | 936,658 | +0.76(+2.81%) |
Nov 22, 2006 | 26.35 | 27.15 | 26.16 | 27.09 | 1,037,666 | +0.73(+2.76%) |
Nov 21, 2006 | 26.37 | 26.66 | 25.83 | 26.36 | 1,311,137 | +0.17(+0.66%) |
Nov 20, 2006 | 26.72 | 26.81 | 26.12 | 26.19 | 1,484,408 | -0.74(-2.73%) |
Nov 17, 2006 | 26.92 | 27.02 | 26.57 | 26.92 | 1,436,387 | -0.16(-0.58%) |
Nov 16, 2006 | 26.52 | 27.15 | 26.42 | 27.08 | 1,668,300 | +0.56(+2.12%) |
Nov 15, 2006 | 26.03 | 26.87 | 25.99 | 26.52 | 1,865,005 | -0.37(-1.39%) |
Nov 14, 2006 | 26.46 | 26.90 | 26.11 | 26.89 | 1,654,448 | +0.12(+0.45%) |
Nov 13, 2006 | 27.36 | 27.38 | 26.48 | 26.77 | 2,364,388 | -0.74(-2.68%) |
Nov 10, 2006 | 27.47 | 28.15 | 27.03 | 27.50 | 3,197,153 | -1.83(-6.23%) |
Nov 09, 2006 | 30.32 | 30.90 | 28.23 | 29.33 | 2,522,075 | -0.55(-1.83%) |
Nov 08, 2006 | 31.19 | 31.19 | 28.68 | 29.88 | 2,820,365 | -2.43(-7.53%) |
Nov 07, 2006 | 32.71 | 32.93 | 32.26 | 32.31 | 921,882 | -0.40(-1.22%) |
Nov 06, 2006 | 32.60 | 32.84 | 31.91 | 32.71 | 481,258 | +0.87(+2.72%) |
Nov 03, 2006 | 31.97 | 32.38 | 31.62 | 31.84 | 633,289 | +0.01(+0.03%) |
Nov 02, 2006 | 32.05 | 32.16 | 31.60 | 31.84 | 820,182 | -0.56(-1.74%) |
Nov 01, 2006 | 32.94 | 33.25 | 32.13 | 32.40 | 802,289 | -0.52(-1.58%) |
Oct 31, 2006 | 32.50 | 33.47 | 32.49 | 32.92 | 689,391 | +0.49(+1.52%) |
Oct 30, 2006 | 31.98 | 32.54 | 31.70 | 32.42 | 552,829 | +0.37(+1.16%) |
Oct 27, 2006 | 32.27 | 32.61 | 31.84 | 32.05 | 610,779 | -0.22(-0.67%) |
Oct 26, 2006 | 32.14 | 32.30 | 31.62 | 32.27 | 850,080 | +0.26(+0.81%) |
Oct 25, 2006 | 32.36 | 32.55 | 31.62 | 32.01 | 915,879 | -0.25(-0.78%) |
Oct 24, 2006 | 32.52 | 32.54 | 32.10 | 32.26 | 783,127 | -0.26(-0.80%) |
Oct 23, 2006 | 32.42 | 32.72 | 32.15 | 32.52 | 936,312 | +0.10(+0.32%) |
Oct 20, 2006 | 32.81 | 32.81 | 32.32 | 32.42 | 877,670 | -0.29(-0.87%) |
Oct 19, 2006 | 32.40 | 33.19 | 32.34 | 32.70 | 749,765 | +0.41(+1.26%) |
Oct 18, 2006 | 32.40 | 32.74 | 31.78 | 32.29 | 698,511 | +0.17(+0.54%) |
Oct 17, 2006 | 31.32 | 32.24 | 31.27 | 32.12 | 973,714 | +0.74(+2.37%) |
Oct 16, 2006 | 31.79 | 32.29 | 31.15 | 31.38 | 1,602,847 | -1.14(-3.52%) |
Oct 13, 2006 | 31.75 | 32.68 | 31.67 | 32.52 | 958,707 | +0.72(+2.26%) |
Oct 12, 2006 | 31.66 | 31.84 | 30.93 | 31.80 | 1,278,584 | +0.74(+2.37%) |
Oct 11, 2006 | 30.42 | 31.29 | 30.35 | 31.06 | 2,058,478 | +0.64(+2.11%) |
Oct 10, 2006 | 30.91 | 30.93 | 29.91 | 30.42 | 1,487,756 | -0.48(-1.54%) |
Oct 09, 2006 | 31.36 | 31.39 | 30.74 | 30.90 | 1,077,376 | +0.96(+3.21%) |
Oct 06, 2006 | 30.05 | 30.32 | 29.17 | 29.94 | 609,162 | -0.07(-0.23%) |
Oct 05, 2006 | 29.89 | 30.20 | 28.92 | 30.01 | 1,258,267 | -0.10(-0.32%) |
Oct 04, 2006 | 29.37 | 30.15 | 29.19 | 30.10 | 991,953 | +0.94(+3.21%) |
Oct 03, 2006 | 28.41 | 29.58 | 27.99 | 29.17 | 1,475,866 | +0.86(+3.03%) |
Oct 02, 2006 | 27.98 | 28.62 | 27.94 | 28.31 | 1,005,574 | +0.38(+1.36%) |
Sep 29, 2006 | 28.37 | 28.54 | 27.86 | 27.93 | 1,192,006 | -0.44(-1.56%) |
Sep 28, 2006 | 27.50 | 28.41 | 27.32 | 28.37 | 1,336,418 | +0.65(+2.34%) |
Sep 27, 2006 | 27.32 | 28.04 | 27.17 | 27.72 | 1,105,081 | +0.38(+1.39%) |
Sep 26, 2006 | 26.76 | 27.44 | 26.20 | 27.34 | 1,794,473 | +1.36(+5.23%) |
Sep 25, 2006 | 25.69 | 25.98 | 24.32 | 25.98 | 1,562,906 | +0.20(+0.77%) |
Sep 22, 2006 | 26.69 | 26.91 | 25.74 | 25.78 | 1,317,832 | -1.07(-4.00%) |
Sep 21, 2006 | 26.46 | 26.91 | 26.21 | 26.85 | 1,485,217 | +0.55(+2.11%) |
Sep 20, 2006 | 25.73 | 26.40 | 25.73 | 26.30 | 755,652 | +0.71(+2.78%) |
Sep 19, 2006 | 26.14 | 26.14 | 25.27 | 25.59 | 1,025,430 | -0.49(-1.89%) |
Sep 18, 2006 | 25.98 | 26.10 | 25.66 | 26.08 | 1,151,372 | +0.43(+1.69%) |
Sep 15, 2006 | 25.17 | 25.71 | 25.01 | 25.65 | 1,551,593 | +0.62(+2.46%) |
Sep 14, 2006 | 25.02 | 25.17 | 24.58 | 25.04 | 727,024 | +0.02(+0.07%) |
Sep 13, 2006 | 24.43 | 25.07 | 24.36 | 25.02 | 851,812 | +0.62(+2.52%) |
Sep 12, 2006 | 23.56 | 24.49 | 23.48 | 24.40 | 1,048,632 | +0.95(+4.06%) |
Sep 11, 2006 | 23.40 | 23.86 | 22.79 | 23.45 | 753,344 | -0.06(-0.26%) |
Sep 08, 2006 | 23.17 | 23.64 | 23.14 | 23.51 | 972,213 | +0.34(+1.46%) |
Sep 07, 2006 | 23.61 | 23.69 | 23.10 | 23.17 | 1,092,152 | -0.43(-1.84%) |
Sep 06, 2006 | 24.32 | 24.32 | 23.39 | 23.61 | 1,251,456 | -0.93(-3.78%) |
Sep 05, 2006 | 24.26 | 24.60 | 24.07 | 24.53 | 772,853 | +0.32(+1.32%) |
Sep 01, 2006 | 24.23 | 24.27 | 23.94 | 24.21 | 656,145 | +0.13(+0.54%) |
Aug 31, 2006 | 23.81 | 24.32 | 23.77 | 24.08 | 1,275,467 | +0.28(+1.16%) |
Aug 30, 2006 | 23.99 | 24.21 | 23.60 | 23.81 | 1,269,002 | -0.17(-0.72%) |
Aug 29, 2006 | 23.73 | 24.06 | 23.31 | 23.98 | 1,662,990 | +0.08(+0.33%) |
Aug 28, 2006 | 23.39 | 24.23 | 23.39 | 23.90 | 1,343,575 | +0.55(+2.37%) |
Aug 25, 2006 | 24.43 | 24.72 | 23.32 | 23.35 | 2,535,812 | -1.25(-5.07%) |
Aug 24, 2006 | 26.90 | 26.90 | 24.31 | 24.59 | 3,317,669 | -2.34(-8.68%) |
Aug 23, 2006 | 27.23 | 27.30 | 26.42 | 26.93 | 766,965 | -0.20(-0.73%) |
Aug 22, 2006 | 27.17 | 27.55 | 26.80 | 27.13 | 862,894 | +0.10(+0.38%) |
Aug 21, 2006 | 27.00 | 27.13 | 26.37 | 27.03 | 569,106 | -0.29(-1.05%) |
Aug 18, 2006 | 27.18 | 27.43 | 26.59 | 27.31 | 824,799 | +0.14(+0.51%) |
Aug 17, 2006 | 27.57 | 27.72 | 27.03 | 27.17 | 981,448 | -0.40(-1.45%) |
Aug 16, 2006 | 26.94 | 27.63 | 26.60 | 27.57 | 1,314,254 | +1.09(+4.12%) |
Aug 15, 2006 | 25.81 | 26.51 | 25.79 | 26.48 | 1,108,429 | +0.94(+3.66%) |
Aug 14, 2006 | 25.73 | 26.06 | 25.39 | 25.55 | 963,555 | +0.09(+0.34%) |
Aug 11, 2006 | 25.28 | 25.62 | 25.17 | 25.46 | 733,604 | +0.19(+0.75%) |
Aug 10, 2006 | 24.85 | 25.61 | 24.72 | 25.27 | 1,761,804 | +0.37(+1.50%) |
Aug 09, 2006 | 25.41 | 25.55 | 24.85 | 24.90 | 1,050,479 | -0.15(-0.59%) |
Aug 08, 2006 | 25.04 | 25.49 | 24.91 | 25.04 | 1,426,344 | +0.42(+1.69%) |
Aug 07, 2006 | 24.50 | 24.97 | 24.19 | 24.63 | 928,462 | -0.16(-0.66%) |
Aug 04, 2006 | 25.77 | 25.99 | 24.45 | 24.79 | 1,085,342 | -0.66(-2.59%) |
Aug 03, 2006 | 24.72 | 25.61 | 24.30 | 25.45 | 1,262,192 | +0.73(+2.94%) |
Aug 02, 2006 | 25.25 | 25.76 | 24.45 | 24.72 | 2,130,511 | +1.07(+4.54%) |
Aug 01, 2006 | 23.90 | 23.91 | 23.24 | 23.65 | 919,343 | -0.29(-1.19%) |
Jul 31, 2006 | 24.19 | 24.29 | 23.71 | 23.94 | 881,825 | -0.29(-1.22%) |
Jul 28, 2006 | 23.82 | 24.56 | 23.73 | 24.23 | 760,732 | +0.62(+2.64%) |
Jul 27, 2006 | 25.42 | 25.42 | 23.46 | 23.61 | 791,207 | -0.62(-2.57%) |
Jul 26, 2006 | 24.73 | 24.74 | 23.79 | 24.23 | 1,012,847 | -0.49(-2.00%) |
Jul 25, 2006 | 25.08 | 25.35 | 24.32 | 24.72 | 1,305,365 | -0.12(-0.49%) |
Jul 24, 2006 | 23.75 | 24.91 | 24.00 | 24.84 | 1,296,707 | +1.10(+4.63%) |
Jul 21, 2006 | 23.42 | 23.76 | 23.29 | 23.74 | 1,627,089 | +0.35(+1.48%) |
Jul 20, 2006 | 23.48 | 23.82 | 23.16 | 23.40 | 1,249,840 | +0.06(+0.26%) |
Jul 19, 2006 | 21.98 | 23.42 | 21.95 | 23.34 | 1,012,154 | +1.37(+6.23%) |
Jul 18, 2006 | 22.20 | 22.46 | 21.73 | 21.97 | 966,210 | -0.16(-0.74%) |
Jul 17, 2006 | 22.61 | 22.75 | 22.01 | 22.13 | 562,295 | -0.60(-2.63%) |
Jul 14, 2006 | 22.82 | 22.98 | 22.12 | 22.73 | 675,770 | -0.09(-0.38%) |
Jul 13, 2006 | 23.39 | 23.70 | 22.72 | 22.82 | 1,460,744 | -0.58(-2.48%) |
Jul 12, 2006 | 22.83 | 23.55 | 22.56 | 23.40 | 1,704,317 | +0.55(+2.43%) |
Jul 11, 2006 | 22.70 | 23.05 | 22.14 | 22.84 | 1,105,197 | -0.03(-0.11%) |
Jul 10, 2006 | 22.64 | 23.42 | 22.64 | 22.87 | 1,131,978 | +0.30(+1.34%) |
Jul 07, 2006 | 22.30 | 22.74 | 22.12 | 22.57 | 997,725 | +0.26(+1.17%) |
Jul 06, 2006 | 22.50 | 22.53 | 21.99 | 22.31 | 561,487 | -0.14(-0.62%) |
Jul 05, 2006 | 23.30 | 23.30 | 22.25 | 22.45 | 740,876 | -0.99(-4.21%) |
Jul 03, 2006 | 22.96 | 23.43 | 22.77 | 23.43 | 417,767 | +0.69(+3.05%) |
Jun 30, 2006 | 22.78 | 22.92 | 22.50 | 22.74 | 2,192,155 | +0.17(+0.77%) |
Jun 29, 2006 | 20.93 | 22.57 | 20.88 | 22.57 | 1,233,448 | +1.81(+8.72%) |
Jun 28, 2006 | 21.02 | 21.08 | 20.50 | 20.76 | 569,683 | -0.05(-0.25%) |
Jun 27, 2006 | 21.31 | 21.52 | 20.72 | 20.81 | 522,931 | -0.44(-2.08%) |
Jun 26, 2006 | 21.24 | 21.54 | 20.92 | 21.25 | 706,707 | +0.23(+1.07%) |
Jun 23, 2006 | 20.80 | 21.21 | 20.57 | 21.02 | 675,770 | +0.23(+1.08%) |
Jun 22, 2006 | 20.81 | 20.98 | 20.37 | 20.80 | 1,017,926 | -0.01(-0.04%) |
Jun 21, 2006 | 20.54 | 21.12 | 20.44 | 20.81 | 417,075 | +0.27(+1.31%) |
Jun 20, 2006 | 20.09 | 21.64 | 20.09 | 20.54 | 988,259 | +0.49(+2.46%) |
Jun 19, 2006 | 20.90 | 21.06 | 20.00 | 20.05 | 873,052 | -0.75(-3.58%) |
Jun 16, 2006 | 21.75 | 21.84 | 20.76 | 20.79 | 1,353,503 | -0.96(-4.42%) |
Jun 15, 2006 | 20.36 | 21.77 | 20.31 | 21.75 | 1,270,157 | +1.71(+8.51%) |
Jun 14, 2006 | 20.10 | 20.51 | 19.73 | 20.05 | 719,290 | +0.16(+0.83%) |
Jun 13, 2006 | 21.09 | 21.22 | 19.84 | 19.88 | 1,794,127 | -1.18(-5.59%) |
Jun 12, 2006 | 20.15 | 22.02 | 19.82 | 21.06 | 1,807,171 | +0.41(+1.97%) |
Jun 09, 2006 | 21.59 | 21.99 | 20.38 | 20.65 | 837,844 | -0.50(-2.37%) |
Jun 08, 2006 | 21.18 | 21.40 | 19.92 | 21.15 | 1,654,794 | -0.05(-0.25%) |
Jun 07, 2006 | 21.92 | 22.08 | 21.17 | 21.21 | 1,021,158 | -0.71(-3.24%) |
Jun 06, 2006 | 22.69 | 22.69 | 21.52 | 21.92 | 1,564,522 | -0.78(-3.44%) |
Jun 05, 2006 | 24.04 | 24.07 | 22.62 | 22.70 | 939,775 | -1.34(-5.59%) |
Jun 02, 2006 | 24.45 | 24.71 | 23.81 | 24.04 | 663,418 | -0.19(-0.79%) |