Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.01 | 31.01 | 30.75 | 30.83 | 267,137 | -0.13(-0.42%) |
May 30, 2007 | 31.24 | 31.24 | 30.86 | 30.96 | 201,661 | -0.46(-1.48%) |
May 29, 2007 | 31.06 | 31.50 | 30.98 | 31.42 | 142,794 | +0.35(+1.13%) |
May 25, 2007 | 31.46 | 31.46 | 30.78 | 31.07 | 150,133 | -0.37(-1.18%) |
May 24, 2007 | 31.92 | 32.25 | 31.26 | 31.44 | 227,023 | -0.55(-1.71%) |
May 23, 2007 | 31.90 | 32.23 | 31.51 | 31.98 | 365,135 | +0.13(+0.41%) |
May 22, 2007 | 31.54 | 31.97 | 31.17 | 31.85 | 201,133 | +0.41(+1.30%) |
May 21, 2007 | 30.95 | 31.97 | 30.81 | 31.45 | 227,155 | +0.50(+1.62%) |
May 18, 2007 | 30.92 | 31.20 | 30.37 | 30.95 | 184,797 | +0.14(+0.45%) |
May 17, 2007 | 30.93 | 31.14 | 30.74 | 30.81 | 116,644 | -0.19(-0.63%) |
May 16, 2007 | 31.21 | 31.22 | 30.78 | 31.00 | 383,346 | -0.24(-0.77%) |
May 15, 2007 | 31.39 | 31.75 | 31.10 | 31.24 | 3,206,547 | -0.11(-0.35%) |
May 14, 2007 | 31.58 | 31.67 | 31.09 | 31.35 | 290,372 | -0.07(-0.24%) |
May 11, 2007 | 31.50 | 31.52 | 31.15 | 31.43 | 622,136 | +1.58(+5.28%) |
May 10, 2007 | 30.59 | 30.59 | 29.81 | 29.85 | 189,025 | -0.87(-2.84%) |
May 09, 2007 | 30.60 | 30.93 | 30.46 | 30.72 | 131,631 | -0.06(-0.21%) |
May 08, 2007 | 30.57 | 30.97 | 30.39 | 30.79 | 208,594 | +0.10(+0.33%) |
May 07, 2007 | 30.81 | 30.89 | 30.43 | 30.69 | 271,045 | -0.19(-0.60%) |
May 04, 2007 | 30.34 | 31.01 | 30.10 | 30.87 | 240,567 | +0.60(+1.99%) |
May 03, 2007 | 30.36 | 30.46 | 30.12 | 30.27 | 225,722 | -0.06(-0.21%) |
May 02, 2007 | 29.56 | 30.34 | 29.43 | 30.33 | 253,082 | +0.84(+2.86%) |
May 01, 2007 | 29.04 | 29.51 | 28.69 | 29.49 | 246,764 | +0.32(+1.11%) |
Apr 30, 2007 | 29.56 | 29.86 | 29.08 | 29.17 | 269,247 | -0.41(-1.38%) |
Apr 27, 2007 | 29.02 | 29.71 | 29.02 | 29.57 | 345,696 | +0.69(+2.37%) |
Apr 26, 2007 | 28.91 | 29.11 | 28.74 | 28.89 | 230,655 | -0.07(-0.26%) |
Apr 25, 2007 | 28.83 | 29.02 | 28.63 | 28.96 | 162,818 | +0.14(+0.48%) |
Apr 24, 2007 | 29.06 | 29.12 | 28.52 | 28.82 | 154,909 | -0.19(-0.64%) |
Apr 23, 2007 | 29.16 | 29.30 | 28.99 | 29.01 | 167,122 | -0.15(-0.51%) |
Apr 20, 2007 | 29.82 | 29.82 | 29.13 | 29.16 | 209,448 | -0.36(-1.23%) |
Apr 19, 2007 | 29.94 | 29.95 | 29.44 | 29.52 | 146,434 | -0.70(-2.33%) |
Apr 18, 2007 | 29.98 | 30.40 | 29.76 | 30.22 | 224,061 | +0.29(+0.96%) |
Apr 17, 2007 | 29.32 | 29.97 | 29.25 | 29.94 | 216,960 | +0.62(+2.12%) |
Apr 16, 2007 | 28.65 | 29.31 | 28.54 | 29.31 | 199,419 | +0.77(+2.70%) |
Apr 13, 2007 | 28.79 | 28.97 | 28.37 | 28.54 | 472,839 | -0.29(-1.00%) |
Apr 12, 2007 | 29.56 | 29.61 | 28.80 | 28.83 | 318,615 | -0.83(-2.80%) |
Apr 11, 2007 | 29.81 | 29.82 | 29.37 | 29.66 | 150,572 | -0.04(-0.14%) |
Apr 10, 2007 | 29.62 | 29.92 | 29.42 | 29.70 | 140,410 | +0.18(+0.60%) |
Apr 09, 2007 | 30.32 | 30.32 | 29.41 | 29.53 | 226,193 | -0.83(-2.75%) |
Apr 05, 2007 | 30.68 | 30.75 | 30.00 | 30.36 | 128,732 | -0.42(-1.36%) |
Apr 04, 2007 | 31.03 | 31.09 | 30.62 | 30.78 | 166,551 | -0.31(-0.98%) |
Apr 03, 2007 | 30.57 | 31.25 | 30.50 | 31.08 | 298,293 | +0.55(+1.79%) |
Apr 02, 2007 | 30.23 | 30.56 | 29.56 | 30.54 | 395,808 | +0.37(+1.23%) |
Mar 30, 2007 | 30.22 | 30.32 | 29.83 | 30.17 | 135,087 | -0.01(-0.03%) |
Mar 29, 2007 | 30.38 | 30.48 | 29.90 | 30.18 | 129,953 | -0.04(-0.12%) |
Mar 28, 2007 | 30.27 | 30.32 | 29.93 | 30.21 | 279,262 | -0.18(-0.58%) |
Mar 27, 2007 | 30.35 | 30.45 | 30.10 | 30.39 | 97,049 | -0.01(-0.03%) |
Mar 26, 2007 | 30.48 | 30.49 | 30.02 | 30.40 | 88,216 | -0.06(-0.18%) |
Mar 23, 2007 | 30.78 | 30.81 | 30.41 | 30.45 | 188,066 | -0.36(-1.17%) |
Mar 22, 2007 | 30.38 | 30.96 | 30.19 | 30.82 | 367,166 | +1.30(+4.40%) |
Mar 21, 2007 | 28.38 | 29.76 | 28.22 | 29.52 | 326,810 | +1.19(+4.19%) |
Mar 20, 2007 | 27.91 | 28.37 | 27.89 | 28.33 | 96,711 | +0.36(+1.29%) |
Mar 19, 2007 | 28.16 | 28.41 | 27.90 | 27.97 | 112,621 | -0.13(-0.46%) |
Mar 16, 2007 | 28.24 | 28.30 | 27.91 | 28.10 | 267,812 | -0.16(-0.56%) |
Mar 15, 2007 | 27.65 | 28.28 | 27.65 | 28.26 | 154,247 | +0.54(+1.94%) |
Mar 14, 2007 | 27.52 | 27.86 | 27.44 | 27.72 | 176,555 | +0.16(+0.57%) |
Mar 13, 2007 | 28.37 | 28.21 | 27.56 | 27.56 | 291,937 | -0.81(-2.84%) |
Mar 12, 2007 | 27.71 | 28.37 | 27.63 | 28.37 | 190,971 | +0.67(+2.41%) |
Mar 09, 2007 | 28.12 | 28.12 | 27.65 | 27.70 | 151,660 | -0.14(-0.50%) |
Mar 08, 2007 | 28.13 | 28.43 | 27.80 | 27.84 | 144,087 | -0.08(-0.30%) |
Mar 07, 2007 | 28.28 | 28.29 | 27.87 | 27.92 | 104,907 | -0.44(-1.54%) |
Mar 06, 2007 | 28.31 | 28.52 | 27.78 | 28.36 | 255,089 | +0.36(+1.29%) |
Mar 05, 2007 | 27.94 | 28.30 | 27.84 | 28.00 | 167,991 | -0.22(-0.79%) |
Mar 02, 2007 | 28.09 | 28.84 | 28.09 | 28.22 | 173,367 | -0.04(-0.13%) |
Mar 01, 2007 | 28.06 | 28.61 | 27.49 | 28.26 | 355,283 | -0.22(-0.78%) |
Feb 28, 2007 | 28.92 | 28.94 | 28.40 | 28.48 | 260,211 | -0.49(-1.70%) |
Feb 27, 2007 | 30.10 | 30.14 | 28.97 | 28.97 | 248,845 | -1.22(-4.05%) |
Feb 26, 2007 | 30.58 | 30.58 | 30.14 | 30.19 | 249,908 | -0.20(-0.67%) |
Feb 23, 2007 | 30.65 | 30.88 | 30.36 | 30.40 | 316,327 | -0.32(-1.06%) |
Feb 22, 2007 | 30.96 | 31.18 | 30.58 | 30.72 | 212,198 | -0.20(-0.66%) |
Feb 21, 2007 | 31.21 | 31.35 | 30.80 | 30.93 | 197,981 | -0.33(-1.07%) |
Feb 20, 2007 | 31.16 | 31.48 | 30.70 | 31.26 | 168,437 | -0.04(-0.12%) |
Feb 16, 2007 | 31.51 | 31.51 | 30.92 | 31.30 | 184,148 | -0.21(-0.68%) |
Feb 15, 2007 | 31.46 | 31.76 | 31.29 | 31.51 | 143,856 | +0.03(+0.09%) |
Feb 14, 2007 | 30.98 | 31.63 | 30.90 | 31.48 | 101,184 | +0.46(+1.49%) |
Feb 13, 2007 | 30.90 | 31.02 | 30.77 | 31.02 | 90,439 | +0.13(+0.42%) |
Feb 12, 2007 | 31.12 | 31.12 | 30.69 | 30.89 | 104,701 | -0.12(-0.39%) |
Feb 09, 2007 | 30.98 | 31.14 | 30.84 | 31.01 | 113,125 | -0.04(-0.12%) |
Feb 08, 2007 | 30.96 | 31.11 | 30.75 | 31.05 | 72,399 | +0.06(+0.18%) |
Feb 07, 2007 | 31.22 | 31.29 | 30.68 | 30.99 | 118,913 | -0.14(-0.45%) |
Feb 06, 2007 | 30.07 | 31.31 | 30.07 | 31.13 | 315,503 | +1.10(+3.67%) |
Feb 05, 2007 | 30.31 | 30.39 | 29.66 | 30.03 | 281,761 | -0.30(-0.98%) |
Feb 02, 2007 | 30.64 | 30.75 | 30.28 | 30.32 | 192,136 | -0.18(-0.58%) |
Feb 01, 2007 | 30.77 | 30.96 | 30.32 | 30.50 | 179,704 | -0.19(-0.63%) |
Jan 31, 2007 | 30.52 | 30.94 | 30.43 | 30.70 | 227,286 | +0.07(+0.24%) |
Jan 30, 2007 | 30.64 | 30.72 | 30.04 | 30.62 | 184,078 | -0.02(-0.06%) |
Jan 29, 2007 | 29.56 | 31.00 | 29.56 | 30.64 | 495,360 | +1.25(+4.26%) |
Jan 26, 2007 | 29.18 | 29.44 | 28.86 | 29.39 | 181,253 | +0.32(+1.08%) |
Jan 25, 2007 | 28.34 | 29.44 | 28.34 | 29.07 | 383,753 | +1.08(+3.88%) |
Jan 24, 2007 | 28.07 | 28.07 | 27.82 | 27.99 | 189,285 | -0.12(-0.43%) |
Jan 23, 2007 | 27.63 | 28.15 | 27.57 | 28.11 | 266,902 | +0.50(+1.81%) |
Jan 22, 2007 | 28.27 | 28.27 | 27.44 | 27.61 | 160,923 | -0.62(-2.20%) |
Jan 19, 2007 | 27.74 | 28.27 | 27.74 | 28.23 | 151,133 | +0.37(+1.33%) |
Jan 18, 2007 | 27.99 | 27.99 | 27.73 | 27.86 | 177,391 | +0.03(+0.10%) |
Jan 17, 2007 | 28.06 | 28.06 | 27.71 | 27.83 | 185,561 | -0.40(-1.41%) |
Jan 16, 2007 | 28.67 | 28.78 | 28.03 | 28.23 | 192,034 | -0.32(-1.14%) |
Jan 12, 2007 | 28.20 | 28.67 | 28.14 | 28.55 | 111,745 | +0.29(+1.02%) |
Jan 11, 2007 | 28.10 | 28.36 | 28.03 | 28.27 | 115,757 | +0.25(+0.89%) |
Jan 10, 2007 | 27.63 | 28.03 | 27.60 | 28.02 | 110,397 | +0.19(+0.67%) |
Jan 09, 2007 | 28.09 | 28.16 | 27.49 | 27.83 | 130,003 | -0.29(-1.02%) |
Jan 08, 2007 | 27.92 | 28.17 | 27.84 | 28.12 | 248,804 | +0.15(+0.53%) |
Jan 05, 2007 | 28.71 | 28.71 | 27.83 | 27.97 | 178,296 | -0.94(-3.24%) |
Jan 04, 2007 | 28.73 | 28.97 | 28.48 | 28.91 | 261,792 | +0.19(+0.65%) |
Jan 03, 2007 | 28.83 | 29.48 | 28.48 | 28.72 | 214,823 | +0.00(+0.00%) |
Dec 29, 2006 | 28.58 | 28.92 | 28.56 | 28.72 | 97,034 | +0.06(+0.19%) |
Dec 28, 2006 | 28.77 | 29.18 | 28.60 | 28.67 | 138,104 | -0.07(-0.26%) |
Dec 27, 2006 | 28.70 | 29.06 | 28.62 | 28.74 | 501,480 | +0.01(+0.03%) |
Dec 26, 2006 | 28.38 | 28.74 | 28.38 | 28.73 | 139,107 | +0.35(+1.24%) |
Dec 22, 2006 | 28.58 | 28.58 | 28.27 | 28.38 | 72,131 | -0.12(-0.42%) |
Dec 21, 2006 | 28.68 | 28.71 | 28.29 | 28.50 | 152,563 | -0.19(-0.65%) |
Dec 20, 2006 | 28.69 | 28.74 | 28.55 | 28.68 | 245,583 | +0.01(+0.03%) |
Dec 19, 2006 | 28.58 | 28.93 | 28.58 | 28.67 | 242,210 | -0.02(-0.06%) |
Dec 18, 2006 | 28.84 | 29.15 | 28.65 | 28.69 | 298,684 | -0.47(-1.62%) |
Dec 15, 2006 | 29.50 | 29.81 | 28.99 | 29.17 | 380,397 | -0.30(-1.01%) |
Dec 14, 2006 | 28.83 | 29.61 | 28.77 | 29.46 | 552,742 | +0.74(+2.58%) |
Dec 13, 2006 | 28.92 | 29.25 | 28.37 | 28.72 | 940,341 | +0.09(+0.32%) |
Dec 12, 2006 | 28.76 | 28.89 | 28.32 | 28.63 | 1,011,138 | -0.25(-0.87%) |
Dec 11, 2006 | 29.67 | 29.78 | 28.87 | 28.88 | 466,743 | -0.80(-2.69%) |
Dec 08, 2006 | 29.99 | 30.11 | 29.66 | 29.68 | 168,277 | -0.45(-1.51%) |
Dec 07, 2006 | 30.19 | 30.32 | 29.73 | 30.13 | 107,840 | +0.25(+0.84%) |
Dec 06, 2006 | 29.92 | 30.04 | 29.53 | 29.88 | 197,034 | -0.18(-0.59%) |
Dec 05, 2006 | 30.89 | 30.99 | 29.88 | 30.06 | 612,116 | -0.76(-2.47%) |
Dec 04, 2006 | 29.45 | 30.83 | 29.43 | 30.82 | 312,614 | +1.46(+4.96%) |
Dec 01, 2006 | 29.90 | 30.40 | 29.05 | 29.36 | 230,757 | -0.45(-1.52%) |
Nov 30, 2006 | 29.68 | 30.07 | 29.37 | 29.81 | 221,017 | +0.11(+0.37%) |
Nov 29, 2006 | 29.21 | 29.78 | 29.18 | 29.70 | 131,376 | +0.70(+2.43%) |
Nov 28, 2006 | 28.84 | 29.07 | 28.61 | 29.00 | 142,156 | +0.16(+0.55%) |
Nov 27, 2006 | 29.28 | 29.32 | 28.68 | 28.84 | 272,616 | -0.48(-1.64%) |
Nov 24, 2006 | 29.02 | 29.37 | 29.02 | 29.32 | 62,726 | +0.10(+0.35%) |
Nov 22, 2006 | 28.92 | 29.38 | 28.86 | 29.22 | 177,039 | +0.32(+1.09%) |
Nov 21, 2006 | 28.97 | 29.13 | 28.67 | 28.91 | 72,021 | -0.10(-0.35%) |
Nov 20, 2006 | 28.53 | 29.05 | 28.50 | 29.01 | 85,916 | +0.42(+1.46%) |
Nov 17, 2006 | 28.90 | 28.92 | 28.32 | 28.59 | 127,837 | -0.33(-1.15%) |
Nov 16, 2006 | 29.04 | 29.06 | 28.82 | 28.92 | 105,623 | +0.10(+0.35%) |
Nov 15, 2006 | 28.25 | 29.18 | 28.13 | 28.82 | 815,725 | +0.57(+2.03%) |
Nov 14, 2006 | 27.27 | 28.27 | 27.06 | 28.25 | 148,271 | +0.99(+3.64%) |
Nov 13, 2006 | 27.04 | 27.53 | 26.96 | 27.26 | 160,535 | +0.26(+0.96%) |
Nov 10, 2006 | 27.10 | 27.20 | 26.80 | 27.00 | 210,941 | -0.12(-0.44%) |
Nov 09, 2006 | 27.33 | 27.52 | 26.86 | 27.12 | 257,161 | -0.19(-0.68%) |
Nov 08, 2006 | 27.00 | 27.37 | 26.89 | 27.30 | 63,132 | +0.12(+0.44%) |
Nov 07, 2006 | 27.51 | 27.65 | 26.89 | 27.18 | 205,368 | -0.36(-1.31%) |
Nov 06, 2006 | 26.73 | 27.60 | 26.51 | 27.54 | 164,137 | +0.89(+3.34%) |
Nov 03, 2006 | 27.34 | 27.35 | 26.53 | 26.65 | 289,550 | -0.19(-0.73%) |
Nov 02, 2006 | 27.19 | 27.40 | 26.82 | 26.85 | 180,011 | -0.43(-1.56%) |
Nov 01, 2006 | 28.31 | 28.31 | 27.25 | 27.27 | 284,813 | -0.84(-3.00%) |
Oct 31, 2006 | 28.21 | 28.81 | 28.01 | 28.12 | 537,582 | -0.11(-0.39%) |
Oct 30, 2006 | 28.29 | 28.48 | 28.09 | 28.23 | 229,898 | -0.07(-0.26%) |
Oct 27, 2006 | 28.29 | 28.54 | 28.25 | 28.30 | 321,200 | -0.34(-1.20%) |
Oct 26, 2006 | 29.07 | 29.36 | 28.26 | 28.65 | 670,696 | -0.95(-3.20%) |
Oct 25, 2006 | 29.38 | 29.80 | 29.01 | 29.59 | 83,080 | +0.32(+1.11%) |
Oct 24, 2006 | 29.55 | 29.74 | 29.22 | 29.27 | 58,013 | -0.25(-0.85%) |
Oct 23, 2006 | 29.17 | 29.67 | 29.05 | 29.52 | 83,011 | +0.20(+0.70%) |
Oct 20, 2006 | 30.19 | 30.20 | 29.21 | 29.31 | 146,629 | -0.70(-2.32%) |
Oct 19, 2006 | 29.59 | 30.30 | 29.58 | 30.01 | 285,848 | +0.43(+1.44%) |
Oct 18, 2006 | 29.43 | 29.91 | 29.38 | 29.58 | 90,498 | +0.26(+0.89%) |
Oct 17, 2006 | 29.22 | 29.38 | 28.99 | 29.32 | 144,613 | -0.05(-0.16%) |
Oct 16, 2006 | 29.11 | 29.58 | 28.97 | 29.37 | 145,609 | +0.30(+1.02%) |
Oct 13, 2006 | 29.40 | 29.40 | 28.81 | 29.07 | 318,512 | -0.45(-1.54%) |
Oct 12, 2006 | 29.29 | 29.68 | 29.02 | 29.53 | 215,036 | +0.50(+1.72%) |
Oct 11, 2006 | 29.12 | 29.33 | 28.66 | 29.03 | 180,305 | -0.32(-1.07%) |
Oct 10, 2006 | 29.37 | 29.42 | 29.09 | 29.34 | 76,448 | +0.07(+0.25%) |
Oct 09, 2006 | 28.30 | 29.37 | 28.30 | 29.27 | 176,682 | +0.81(+2.83%) |
Oct 06, 2006 | 28.83 | 28.96 | 28.14 | 28.46 | 83,034 | -0.58(-2.01%) |
Oct 05, 2006 | 28.18 | 29.05 | 28.18 | 29.05 | 144,304 | +0.77(+2.72%) |
Oct 04, 2006 | 28.28 | 28.55 | 28.03 | 28.28 | 338,552 | +0.04(+0.13%) |
Oct 03, 2006 | 28.51 | 28.51 | 27.91 | 28.24 | 295,671 | -0.29(-1.01%) |
Oct 02, 2006 | 28.58 | 28.77 | 28.20 | 28.53 | 266,438 | -0.15(-0.52%) |
Sep 29, 2006 | 29.83 | 29.87 | 28.60 | 28.67 | 238,016 | -0.99(-3.34%) |
Sep 28, 2006 | 29.56 | 29.89 | 29.28 | 29.67 | 221,054 | +0.07(+0.25%) |
Sep 27, 2006 | 29.51 | 29.83 | 29.22 | 29.59 | 131,370 | -0.07(-0.25%) |
Sep 26, 2006 | 29.84 | 29.95 | 29.43 | 29.67 | 187,272 | -0.10(-0.34%) |
Sep 25, 2006 | 29.65 | 29.90 | 29.46 | 29.77 | 177,195 | +0.18(+0.60%) |
Sep 22, 2006 | 30.54 | 30.71 | 29.43 | 29.59 | 398,658 | -1.09(-3.56%) |
Sep 21, 2006 | 31.29 | 31.29 | 30.59 | 30.69 | 205,668 | -0.60(-1.93%) |
Sep 20, 2006 | 31.29 | 31.43 | 31.06 | 31.29 | 227,998 | +0.23(+0.75%) |
Sep 19, 2006 | 31.38 | 31.43 | 30.55 | 31.06 | 213,100 | -0.29(-0.92%) |
Sep 18, 2006 | 31.70 | 31.78 | 31.28 | 31.34 | 494,272 | -0.49(-1.54%) |
Sep 15, 2006 | 32.23 | 32.23 | 31.79 | 31.84 | 408,858 | -0.15(-0.46%) |
Sep 14, 2006 | 32.12 | 32.34 | 31.94 | 31.98 | 154,099 | -0.32(-0.98%) |
Sep 13, 2006 | 31.45 | 32.33 | 31.43 | 32.30 | 111,666 | +0.88(+2.80%) |
Sep 12, 2006 | 31.34 | 31.55 | 31.07 | 31.42 | 176,511 | +0.10(+0.33%) |
Sep 11, 2006 | 30.50 | 31.48 | 30.47 | 31.32 | 126,196 | +0.53(+1.72%) |
Sep 08, 2006 | 30.61 | 30.90 | 30.41 | 30.79 | 47,304 | +0.21(+0.70%) |
Sep 07, 2006 | 30.64 | 30.98 | 30.49 | 30.57 | 97,726 | -0.26(-0.84%) |
Sep 06, 2006 | 30.71 | 31.03 | 30.66 | 30.83 | 51,308 | -0.18(-0.57%) |
Sep 05, 2006 | 30.34 | 31.06 | 30.34 | 31.01 | 60,504 | +0.58(+1.92%) |
Sep 01, 2006 | 30.76 | 30.76 | 30.14 | 30.43 | 42,292 | -0.03(-0.09%) |
Aug 31, 2006 | 30.55 | 30.90 | 30.44 | 30.45 | 82,609 | +0.05(+0.15%) |
Aug 30, 2006 | 30.27 | 30.65 | 29.83 | 30.41 | 59,697 | +0.23(+0.77%) |
Aug 29, 2006 | 30.45 | 30.53 | 29.62 | 30.18 | 49,965 | -0.19(-0.64%) |
Aug 28, 2006 | 29.57 | 30.51 | 29.57 | 30.37 | 127,576 | +0.66(+2.22%) |
Aug 25, 2006 | 29.93 | 30.12 | 29.56 | 29.71 | 91,524 | -0.40(-1.32%) |
Aug 24, 2006 | 30.01 | 30.21 | 29.61 | 30.11 | 66,734 | +0.31(+1.03%) |
Aug 23, 2006 | 30.94 | 31.02 | 29.78 | 29.81 | 69,487 | -1.00(-3.25%) |
Aug 22, 2006 | 30.47 | 30.84 | 30.37 | 30.81 | 43,170 | +0.19(+0.64%) |
Aug 21, 2006 | 30.66 | 31.02 | 30.35 | 30.61 | 43,296 | -0.20(-0.66%) |
Aug 18, 2006 | 31.28 | 31.28 | 30.45 | 30.82 | 52,579 | -0.27(-0.87%) |
Aug 17, 2006 | 31.14 | 31.47 | 30.83 | 31.08 | 47,960 | +0.14(+0.45%) |
Aug 16, 2006 | 30.77 | 31.10 | 30.38 | 30.95 | 109,751 | +0.32(+1.06%) |
Aug 15, 2006 | 30.87 | 31.11 | 30.31 | 30.62 | 87,075 | +0.32(+1.07%) |
Aug 14, 2006 | 30.07 | 30.89 | 30.01 | 30.30 | 149,623 | +0.36(+1.21%) |
Aug 11, 2006 | 30.24 | 30.32 | 29.73 | 29.94 | 137,597 | -0.32(-1.04%) |
Aug 10, 2006 | 29.85 | 30.37 | 29.69 | 30.25 | 135,180 | +0.27(+0.90%) |
Aug 09, 2006 | 30.53 | 30.63 | 29.92 | 29.98 | 391,384 | -0.38(-1.25%) |
Aug 08, 2006 | 30.31 | 30.86 | 29.90 | 30.36 | 184,009 | +0.19(+0.61%) |
Aug 07, 2006 | 30.06 | 30.45 | 29.76 | 30.18 | 130,284 | -0.01(-0.03%) |
Aug 04, 2006 | 30.86 | 31.52 | 30.02 | 30.19 | 272,710 | -0.34(-1.12%) |
Aug 03, 2006 | 29.88 | 30.66 | 29.72 | 30.53 | 108,627 | +0.50(+1.67%) |
Aug 02, 2006 | 30.09 | 30.32 | 29.71 | 30.03 | 114,664 | +0.21(+0.72%) |
Aug 01, 2006 | 29.94 | 30.17 | 29.67 | 29.81 | 302,814 | +0.03(+0.09%) |
Jul 31, 2006 | 30.06 | 30.16 | 29.23 | 29.79 | 344,001 | -0.82(-2.67%) |
Jul 28, 2006 | 30.27 | 30.93 | 29.90 | 30.60 | 208,392 | +0.49(+1.63%) |
Jul 27, 2006 | 31.48 | 31.48 | 30.04 | 30.11 | 364,116 | -1.65(-5.20%) |
Jul 26, 2006 | 31.89 | 32.12 | 31.46 | 31.76 | 158,929 | -0.29(-0.90%) |
Jul 25, 2006 | 31.10 | 32.40 | 30.99 | 32.05 | 341,624 | +0.98(+3.16%) |
Jul 24, 2006 | 29.84 | 31.14 | 29.76 | 31.07 | 130,128 | +1.22(+4.10%) |
Jul 21, 2006 | 30.73 | 30.77 | 29.76 | 29.84 | 109,074 | -1.04(-3.36%) |
Jul 20, 2006 | 31.44 | 31.44 | 30.78 | 30.88 | 143,847 | -0.47(-1.51%) |
Jul 19, 2006 | 29.43 | 31.41 | 29.32 | 31.35 | 174,457 | +1.93(+6.55%) |
Jul 18, 2006 | 29.72 | 30.05 | 29.11 | 29.43 | 274,236 | -0.19(-0.63%) |
Jul 17, 2006 | 29.60 | 29.98 | 29.43 | 29.61 | 234,993 | -0.07(-0.25%) |
Jul 14, 2006 | 29.41 | 29.81 | 29.30 | 29.68 | 244,333 | +0.19(+0.63%) |
Jul 13, 2006 | 29.99 | 30.03 | 29.39 | 29.50 | 278,290 | -0.46(-1.55%) |
Jul 12, 2006 | 29.71 | 30.44 | 29.58 | 29.96 | 395,559 | +0.32(+1.06%) |
Jul 11, 2006 | 29.26 | 29.85 | 28.66 | 29.65 | 190,557 | +0.45(+1.52%) |
Jul 10, 2006 | 29.61 | 29.66 | 28.94 | 29.20 | 143,481 | -0.46(-1.56%) |
Jul 07, 2006 | 29.75 | 30.24 | 29.50 | 29.67 | 312,150 | -0.19(-0.65%) |
Jul 06, 2006 | 29.81 | 29.94 | 29.30 | 29.86 | 114,353 | +0.17(+0.56%) |
Jul 05, 2006 | 30.04 | 30.32 | 29.40 | 29.69 | 166,784 | -0.56(-1.84%) |
Jul 03, 2006 | 29.94 | 30.45 | 29.94 | 30.25 | 125,894 | +0.23(+0.77%) |
Jun 30, 2006 | 30.51 | 30.92 | 30.02 | 30.02 | 2,101,178 | -0.34(-1.13%) |
Jun 29, 2006 | 28.90 | 30.53 | 28.79 | 30.36 | 376,020 | +1.55(+5.37%) |
Jun 28, 2006 | 28.84 | 28.94 | 28.67 | 28.81 | 172,462 | +0.09(+0.32%) |
Jun 27, 2006 | 29.07 | 29.07 | 28.57 | 28.72 | 286,995 | -0.27(-0.93%) |
Jun 26, 2006 | 29.03 | 29.07 | 28.75 | 28.99 | 150,473 | +0.09(+0.32%) |
Jun 23, 2006 | 29.27 | 29.27 | 28.75 | 28.90 | 210,924 | -0.49(-1.67%) |
Jun 22, 2006 | 29.64 | 29.89 | 29.20 | 29.39 | 194,015 | -0.38(-1.28%) |
Jun 21, 2006 | 29.72 | 30.15 | 29.62 | 29.77 | 204,767 | -0.06(-0.19%) |
Jun 20, 2006 | 29.94 | 30.14 | 29.43 | 29.82 | 185,694 | -0.07(-0.25%) |
Jun 19, 2006 | 31.40 | 31.40 | 29.85 | 29.90 | 161,312 | -1.38(-4.42%) |
Jun 16, 2006 | 31.53 | 31.70 | 30.93 | 31.28 | 236,455 | -0.30(-0.94%) |
Jun 15, 2006 | 31.05 | 31.65 | 30.59 | 31.58 | 92,651 | +0.95(+3.12%) |
Jun 14, 2006 | 31.29 | 31.61 | 30.47 | 30.62 | 101,823 | -0.75(-2.39%) |
Jun 13, 2006 | 31.54 | 31.74 | 31.15 | 31.37 | 73,042 | -0.25(-0.79%) |
Jun 12, 2006 | 31.82 | 32.01 | 31.53 | 31.62 | 85,762 | -0.29(-0.90%) |
Jun 09, 2006 | 32.23 | 32.23 | 31.72 | 31.91 | 81,691 | -0.19(-0.61%) |
Jun 08, 2006 | 32.07 | 32.28 | 31.41 | 32.10 | 174,021 | +0.08(+0.26%) |
Jun 07, 2006 | 31.98 | 32.44 | 31.68 | 32.02 | 258,583 | +0.00(+0.00%) |
Jun 06, 2006 | 32.37 | 32.56 | 31.66 | 32.02 | 164,627 | -0.44(-1.34%) |
Jun 05, 2006 | 33.42 | 33.42 | 32.28 | 32.46 | 116,103 | -0.90(-2.70%) |
Jun 02, 2006 | 33.42 | 33.67 | 33.29 | 33.36 | 164,822 | -0.14(-0.42%) |