Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.52 | 32.64 | 32.44 | 32.52 | 375,042 | +0.08(+0.25%) |
May 30, 2007 | 31.92 | 32.45 | 31.91 | 32.44 | 221,074 | +0.34(+1.07%) |
May 29, 2007 | 31.94 | 32.28 | 31.94 | 32.10 | 286,926 | +0.22(+0.70%) |
May 25, 2007 | 32.02 | 32.18 | 31.63 | 31.88 | 591,413 | -0.04(-0.13%) |
May 24, 2007 | 32.73 | 32.79 | 31.90 | 31.92 | 406,087 | -0.85(-2.61%) |
May 23, 2007 | 33.25 | 33.27 | 32.73 | 32.77 | 414,554 | -0.38(-1.15%) |
May 22, 2007 | 33.31 | 33.35 | 33.16 | 33.16 | 117,906 | -0.12(-0.36%) |
May 21, 2007 | 33.26 | 33.32 | 33.16 | 33.28 | 212,607 | +0.08(+0.23%) |
May 18, 2007 | 33.07 | 33.20 | 33.04 | 33.20 | 79,022 | +0.21(+0.63%) |
May 17, 2007 | 33.12 | 33.12 | 32.93 | 32.99 | 202,259 | -0.14(-0.42%) |
May 16, 2007 | 33.13 | 33.14 | 33.00 | 33.13 | 199,751 | +0.19(+0.58%) |
May 15, 2007 | 32.94 | 33.29 | 32.93 | 32.94 | 121,669 | +0.04(+0.12%) |
May 14, 2007 | 32.88 | 32.98 | 32.81 | 32.90 | 101,600 | +0.11(+0.33%) |
May 11, 2007 | 32.61 | 32.80 | 32.60 | 32.80 | 88,429 | +0.25(+0.77%) |
May 10, 2007 | 32.86 | 32.87 | 32.52 | 32.54 | 224,524 | -0.36(-1.10%) |
May 09, 2007 | 32.93 | 32.94 | 32.79 | 32.91 | 413,926 | +0.10(+0.29%) |
May 08, 2007 | 32.92 | 32.92 | 32.70 | 32.81 | 164,316 | -0.16(-0.48%) |
May 07, 2007 | 32.84 | 33.00 | 32.83 | 32.97 | 108,185 | +0.30(+0.92%) |
May 04, 2007 | 32.70 | 32.81 | 32.63 | 32.67 | 249,924 | +0.02(+0.06%) |
May 03, 2007 | 32.80 | 32.84 | 32.60 | 32.65 | 121,042 | -0.08(-0.24%) |
May 02, 2007 | 32.56 | 32.74 | 32.51 | 32.73 | 132,958 | +0.20(+0.61%) |
May 01, 2007 | 32.28 | 32.57 | 32.05 | 32.53 | 189,402 | +0.31(+0.97%) |
Apr 30, 2007 | 32.54 | 32.65 | 32.22 | 32.22 | 119,160 | -0.31(-0.94%) |
Apr 27, 2007 | 32.67 | 32.67 | 32.44 | 32.53 | 109,439 | -0.18(-0.54%) |
Apr 26, 2007 | 32.89 | 32.94 | 32.69 | 32.70 | 154,595 | -0.19(-0.58%) |
Apr 25, 2007 | 32.79 | 32.91 | 32.76 | 32.89 | 136,407 | +0.25(+0.75%) |
Apr 24, 2007 | 32.53 | 32.67 | 32.45 | 32.65 | 131,390 | +0.16(+0.50%) |
Apr 23, 2007 | 32.33 | 32.58 | 32.31 | 32.49 | 110,066 | +0.20(+0.63%) |
Apr 20, 2007 | 32.16 | 32.32 | 32.12 | 32.28 | 97,837 | +0.28(+0.88%) |
Apr 19, 2007 | 31.99 | 32.06 | 31.91 | 32.00 | 164,943 | -0.15(-0.47%) |
Apr 18, 2007 | 32.08 | 32.19 | 31.97 | 32.15 | 167,765 | +0.07(+0.22%) |
Apr 17, 2007 | 31.89 | 32.10 | 31.84 | 32.08 | 73,691 | +0.19(+0.60%) |
Apr 16, 2007 | 31.78 | 31.89 | 31.71 | 31.89 | 110,380 | +0.22(+0.70%) |
Apr 13, 2007 | 31.67 | 31.70 | 31.55 | 31.67 | 91,879 | +0.00(+0.01%) |
Apr 12, 2007 | 31.52 | 31.80 | 31.49 | 31.66 | 371,279 | -0.12(-0.37%) |
Apr 11, 2007 | 31.95 | 31.95 | 31.76 | 31.78 | 192,225 | -0.14(-0.44%) |
Apr 10, 2007 | 31.83 | 31.92 | 31.79 | 31.92 | 68,987 | +0.12(+0.39%) |
Apr 09, 2007 | 31.69 | 31.83 | 31.67 | 31.80 | 191,911 | +0.26(+0.81%) |
Apr 05, 2007 | 31.41 | 31.59 | 31.37 | 31.54 | 115,397 | +0.08(+0.25%) |
Apr 04, 2007 | 31.54 | 31.62 | 31.41 | 31.46 | 119,160 | -0.07(-0.23%) |
Apr 03, 2007 | 31.63 | 31.63 | 31.41 | 31.54 | 190,970 | +0.03(+0.08%) |
Apr 02, 2007 | 30.98 | 31.52 | 30.97 | 31.51 | 246,474 | +0.54(+1.75%) |
Mar 30, 2007 | 31.21 | 31.26 | 30.63 | 30.97 | 253,373 | -0.19(-0.62%) |
Mar 29, 2007 | 31.16 | 31.20 | 31.01 | 31.16 | 95,955 | +0.11(+0.36%) |
Mar 28, 2007 | 30.95 | 31.22 | 30.95 | 31.05 | 638,137 | -0.00(-0.01%) |
Mar 27, 2007 | 31.09 | 31.11 | 30.88 | 31.05 | 1,416,759 | -0.02(-0.07%) |
Mar 26, 2007 | 30.95 | 31.08 | 30.80 | 31.08 | 164,316 | +0.14(+0.45%) |
Mar 23, 2007 | 30.75 | 30.95 | 30.72 | 30.94 | 424,902 | -0.06(-0.19%) |
Mar 22, 2007 | 31.01 | 31.05 | 30.82 | 30.99 | 135,467 | +0.03(+0.11%) |
Mar 21, 2007 | 30.62 | 31.03 | 30.42 | 30.96 | 572,598 | +0.35(+1.13%) |
Mar 20, 2007 | 30.21 | 30.61 | 30.10 | 30.61 | 202,259 | +0.41(+1.37%) |
Mar 19, 2007 | 30.05 | 30.24 | 29.99 | 30.20 | 622,458 | +0.31(+1.03%) |
Mar 16, 2007 | 30.10 | 30.16 | 29.89 | 29.89 | 289,435 | -0.19(-0.63%) |
Mar 15, 2007 | 29.71 | 30.14 | 29.66 | 30.08 | 72,123 | +0.38(+1.27%) |
Mar 14, 2007 | 29.71 | 29.77 | 29.34 | 29.70 | 247,729 | +0.14(+0.49%) |
Mar 13, 2007 | 29.95 | 30.03 | 29.52 | 29.56 | 142,365 | -0.39(-1.30%) |
Mar 12, 2007 | 29.69 | 29.96 | 29.64 | 29.95 | 72,437 | +0.29(+0.97%) |
Mar 09, 2007 | 29.75 | 29.81 | 29.60 | 29.66 | 101,913 | +0.08(+0.26%) |
Mar 08, 2007 | 29.69 | 29.79 | 29.58 | 29.58 | 97,837 | +0.03(+0.10%) |
Mar 07, 2007 | 29.60 | 29.73 | 29.48 | 29.56 | 149,578 | +0.02(+0.08%) |
Mar 06, 2007 | 29.29 | 29.56 | 29.27 | 29.53 | 171,842 | +0.37(+1.28%) |
Mar 05, 2007 | 29.37 | 29.50 | 29.16 | 29.16 | 263,721 | -0.39(-1.32%) |
Mar 02, 2007 | 29.79 | 29.93 | 29.55 | 29.55 | 244,593 | -0.46(-1.52%) |
Mar 01, 2007 | 29.67 | 30.18 | 29.46 | 30.00 | 948,651 | +0.13(+0.45%) |
Feb 28, 2007 | 29.84 | 30.08 | 29.69 | 29.87 | 534,342 | +0.03(+0.09%) |
Feb 27, 2007 | 30.40 | 30.58 | 29.78 | 29.85 | 209,785 | -0.90(-2.92%) |
Feb 26, 2007 | 30.50 | 31.48 | 30.50 | 30.74 | 449,675 | +0.68(+2.25%) |
Feb 23, 2007 | 29.75 | 30.07 | 29.75 | 30.07 | 57,385 | +0.28(+0.94%) |
Feb 22, 2007 | 29.76 | 29.86 | 29.64 | 29.79 | 88,743 | +0.06(+0.20%) |
Feb 21, 2007 | 29.80 | 29.80 | 29.63 | 29.73 | 66,165 | -0.14(-0.46%) |
Feb 20, 2007 | 29.75 | 29.87 | 29.67 | 29.86 | 47,350 | +0.12(+0.42%) |
Feb 16, 2007 | 29.66 | 29.75 | 29.62 | 29.74 | 114,143 | +0.00(+0.01%) |
Feb 15, 2007 | 29.90 | 29.90 | 29.70 | 29.74 | 101,600 | -0.15(-0.49%) |
Feb 14, 2007 | 29.86 | 30.01 | 29.83 | 29.88 | 73,597 | +0.14(+0.46%) |
Feb 13, 2007 | 29.64 | 29.75 | 29.56 | 29.75 | 171,914 | +0.23(+0.78%) |
Feb 12, 2007 | 29.57 | 29.65 | 29.51 | 29.52 | 57,153 | -0.04(-0.14%) |
Feb 09, 2007 | 29.64 | 29.76 | 29.45 | 29.56 | 96,582 | -0.02(-0.05%) |
Feb 08, 2007 | 29.43 | 29.61 | 29.43 | 29.57 | 95,642 | +0.10(+0.35%) |
Feb 07, 2007 | 29.49 | 29.49 | 29.38 | 29.47 | 146,755 | +0.04(+0.14%) |
Feb 06, 2007 | 29.26 | 29.43 | 29.26 | 29.43 | 204,454 | +0.20(+0.69%) |
Feb 05, 2007 | 28.95 | 29.27 | 28.87 | 29.23 | 109,439 | +0.29(+0.99%) |
Feb 02, 2007 | 28.80 | 28.95 | 28.80 | 28.94 | 150,518 | +0.15(+0.51%) |
Feb 01, 2007 | 28.64 | 28.82 | 28.62 | 28.80 | 136,094 | +0.22(+0.76%) |
Jan 31, 2007 | 28.46 | 28.63 | 28.38 | 28.58 | 561,310 | +0.11(+0.37%) |
Jan 30, 2007 | 28.44 | 28.50 | 28.41 | 28.47 | 585,769 | +0.10(+0.36%) |
Jan 29, 2007 | 28.37 | 28.39 | 28.31 | 28.37 | 205,081 | +0.04(+0.15%) |
Jan 26, 2007 | 28.34 | 28.36 | 28.21 | 28.33 | 139,857 | +0.01(+0.05%) |
Jan 25, 2007 | 28.51 | 28.51 | 28.29 | 28.32 | 164,630 | -0.18(-0.64%) |
Jan 24, 2007 | 28.35 | 28.50 | 28.35 | 28.50 | 226,405 | +0.18(+0.65%) |
Jan 23, 2007 | 28.14 | 28.35 | 28.14 | 28.31 | 87,489 | +0.12(+0.42%) |
Jan 22, 2007 | 28.17 | 28.24 | 28.14 | 28.20 | 119,787 | -0.01(-0.03%) |
Jan 19, 2007 | 28.10 | 28.22 | 28.09 | 28.21 | 152,400 | +0.11(+0.37%) |
Jan 18, 2007 | 28.17 | 28.24 | 28.08 | 28.10 | 145,188 | -0.05(-0.19%) |
Jan 17, 2007 | 28.04 | 28.21 | 28.04 | 28.16 | 58,012 | +0.05(+0.19%) |
Jan 16, 2007 | 28.03 | 28.21 | 28.03 | 28.10 | 146,128 | +0.06(+0.22%) |
Jan 12, 2007 | 28.16 | 28.24 | 27.97 | 28.04 | 83,726 | -0.21(-0.73%) |
Jan 11, 2007 | 28.20 | 28.40 | 28.18 | 28.25 | 131,076 | +0.05(+0.17%) |
Jan 10, 2007 | 28.19 | 28.25 | 28.08 | 28.20 | 158,985 | +0.01(+0.03%) |
Jan 09, 2007 | 28.15 | 28.23 | 28.02 | 28.19 | 101,600 | +0.03(+0.11%) |
Jan 08, 2007 | 28.17 | 28.23 | 28.07 | 28.16 | 149,891 | -0.06(-0.20%) |
Jan 05, 2007 | 28.62 | 28.62 | 28.13 | 28.22 | 192,538 | -0.51(-1.77%) |
Jan 04, 2007 | 28.70 | 28.78 | 28.65 | 28.72 | 73,377 | -0.04(-0.12%) |
Jan 03, 2007 | 28.78 | 28.93 | 28.67 | 28.76 | 946,387 | +0.10(+0.34%) |
Dec 29, 2006 | 28.69 | 28.73 | 28.57 | 28.66 | 91,252 | -0.08(-0.28%) |
Dec 28, 2006 | 28.87 | 28.88 | 28.71 | 28.74 | 185,012 | -0.11(-0.38%) |
Dec 27, 2006 | 28.88 | 28.89 | 28.79 | 28.85 | 45,155 | +0.11(+0.37%) |
Dec 26, 2006 | 28.57 | 28.74 | 28.55 | 28.74 | 18,814 | +0.17(+0.58%) |
Dec 22, 2006 | 28.59 | 28.68 | 28.49 | 28.58 | 83,726 | -0.06(-0.20%) |
Dec 21, 2006 | 28.76 | 28.79 | 28.55 | 28.63 | 85,921 | -0.11(-0.38%) |
Dec 20, 2006 | 28.84 | 28.84 | 28.70 | 28.74 | 75,573 | -0.24(-0.84%) |
Dec 19, 2006 | 28.86 | 29.04 | 28.75 | 28.98 | 92,819 | +0.16(+0.55%) |
Dec 18, 2006 | 29.12 | 29.12 | 28.79 | 28.83 | 77,454 | -0.25(-0.86%) |
Dec 15, 2006 | 29.20 | 29.21 | 29.02 | 29.07 | 70,242 | -0.05(-0.18%) |
Dec 14, 2006 | 29.10 | 29.24 | 29.05 | 29.13 | 94,074 | +0.05(+0.19%) |
Dec 13, 2006 | 29.05 | 29.08 | 28.95 | 29.07 | 105,676 | +0.11(+0.36%) |
Dec 12, 2006 | 28.78 | 28.97 | 28.78 | 28.97 | 204,141 | +0.16(+0.56%) |
Dec 11, 2006 | 28.83 | 28.85 | 28.76 | 28.80 | 108,499 | +0.10(+0.34%) |
Dec 08, 2006 | 28.77 | 28.78 | 28.63 | 28.70 | 87,175 | -0.05(-0.18%) |
Dec 07, 2006 | 28.94 | 28.98 | 28.75 | 28.75 | 113,202 | -0.13(-0.44%) |
Dec 06, 2006 | 29.07 | 29.07 | 28.86 | 28.88 | 40,451 | -0.15(-0.52%) |
Dec 05, 2006 | 28.94 | 29.06 | 28.92 | 29.03 | 80,903 | +0.10(+0.34%) |
Dec 04, 2006 | 28.85 | 28.96 | 28.85 | 28.93 | 89,057 | +0.29(+1.01%) |
Dec 01, 2006 | 28.66 | 28.69 | 28.51 | 28.64 | 130,763 | +0.12(+0.41%) |
Nov 30, 2006 | 28.48 | 28.60 | 28.43 | 28.53 | 67,419 | +0.01(+0.04%) |
Nov 29, 2006 | 28.15 | 28.53 | 28.15 | 28.51 | 43,274 | +0.40(+1.44%) |
Nov 28, 2006 | 27.88 | 28.16 | 27.86 | 28.11 | 66,479 | +0.16(+0.56%) |
Nov 27, 2006 | 28.26 | 28.26 | 27.89 | 27.95 | 86,234 | -0.29(-1.04%) |
Nov 24, 2006 | 28.09 | 28.25 | 28.09 | 28.24 | 32,298 | +0.08(+0.28%) |
Nov 22, 2006 | 28.15 | 28.20 | 28.06 | 28.16 | 68,674 | +0.09(+0.33%) |
Nov 21, 2006 | 28.09 | 28.12 | 28.04 | 28.07 | 74,632 | -0.02(-0.08%) |
Nov 20, 2006 | 28.05 | 28.15 | 28.03 | 28.09 | 218,252 | +0.00(+0.00%) |
Nov 17, 2006 | 28.10 | 28.16 | 28.00 | 28.09 | 50,800 | +0.01(+0.03%) |
Nov 16, 2006 | 28.13 | 28.22 | 28.09 | 28.09 | 122,923 | +0.03(+0.11%) |
Nov 15, 2006 | 28.07 | 28.07 | 27.99 | 28.05 | 88,116 | -0.05(-0.19%) |
Nov 14, 2006 | 28.06 | 28.11 | 27.93 | 28.11 | 46,096 | +0.07(+0.26%) |
Nov 13, 2006 | 28.03 | 28.06 | 27.98 | 28.03 | 72,437 | +0.04(+0.13%) |
Nov 10, 2006 | 27.79 | 28.00 | 27.79 | 28.00 | 72,123 | +0.13(+0.47%) |
Nov 09, 2006 | 27.87 | 27.93 | 27.75 | 27.87 | 104,422 | +0.03(+0.10%) |
Nov 08, 2006 | 27.51 | 27.93 | 27.51 | 27.84 | 119,160 | +0.29(+1.05%) |
Nov 07, 2006 | 27.55 | 27.63 | 27.51 | 27.55 | 115,084 | -0.08(-0.30%) |
Nov 06, 2006 | 27.75 | 27.75 | 27.45 | 27.63 | 174,664 | -0.04(-0.16%) |
Nov 03, 2006 | 27.75 | 27.85 | 27.60 | 27.68 | 172,469 | -0.14(-0.49%) |
Nov 02, 2006 | 27.95 | 27.95 | 27.72 | 27.81 | 227,659 | -0.16(-0.56%) |
Nov 01, 2006 | 27.82 | 28.03 | 27.82 | 27.97 | 638,450 | +0.13(+0.47%) |
Oct 31, 2006 | 27.85 | 27.85 | 27.76 | 27.84 | 237,694 | +0.05(+0.20%) |
Oct 30, 2006 | 27.77 | 27.87 | 27.74 | 27.79 | 171,215 | -0.04(-0.15%) |
Oct 27, 2006 | 27.95 | 27.95 | 27.75 | 27.83 | 106,931 | -0.14(-0.50%) |
Oct 26, 2006 | 28.05 | 28.05 | 27.87 | 27.97 | 107,244 | -0.06(-0.20%) |
Oct 25, 2006 | 27.82 | 28.09 | 27.82 | 28.02 | 109,439 | +0.24(+0.87%) |
Oct 24, 2006 | 27.69 | 27.78 | 27.62 | 27.78 | 45,155 | +0.01(+0.05%) |
Oct 23, 2006 | 27.64 | 27.80 | 27.46 | 27.77 | 98,778 | +0.08(+0.30%) |
Oct 20, 2006 | 27.53 | 27.69 | 27.50 | 27.69 | 153,654 | +0.15(+0.56%) |
Oct 19, 2006 | 27.38 | 27.56 | 27.38 | 27.53 | 66,792 | +0.15(+0.54%) |
Oct 18, 2006 | 27.25 | 27.43 | 27.25 | 27.39 | 179,995 | +0.22(+0.80%) |
Oct 17, 2006 | 27.08 | 27.19 | 27.08 | 27.17 | 82,785 | +0.14(+0.52%) |
Oct 16, 2006 | 26.85 | 27.03 | 26.85 | 27.03 | 170,274 | +0.15(+0.56%) |
Oct 13, 2006 | 26.89 | 26.92 | 26.78 | 26.88 | 113,202 | +0.00(+0.01%) |
Oct 12, 2006 | 26.85 | 26.90 | 26.75 | 26.88 | 89,684 | +0.09(+0.33%) |
Oct 11, 2006 | 26.66 | 26.87 | 26.66 | 26.79 | 153,968 | +0.09(+0.32%) |
Oct 10, 2006 | 26.55 | 26.75 | 26.55 | 26.70 | 143,306 | +0.16(+0.61%) |
Oct 09, 2006 | 26.52 | 26.61 | 26.47 | 26.54 | 89,057 | -0.02(-0.08%) |
Oct 06, 2006 | 26.65 | 26.65 | 26.51 | 26.56 | 57,385 | -0.15(-0.56%) |
Oct 05, 2006 | 26.81 | 26.84 | 26.67 | 26.71 | 128,254 | -0.07(-0.26%) |
Oct 04, 2006 | 26.63 | 26.78 | 26.58 | 26.78 | 63,029 | +0.10(+0.39%) |
Oct 03, 2006 | 26.60 | 26.71 | 26.44 | 26.68 | 178,741 | +0.12(+0.46%) |
Oct 02, 2006 | 26.40 | 26.74 | 26.38 | 26.55 | 670,749 | +0.12(+0.47%) |
Sep 29, 2006 | 26.61 | 26.68 | 26.40 | 26.43 | 54,876 | -0.21(-0.79%) |
Sep 28, 2006 | 26.74 | 26.80 | 26.60 | 26.64 | 71,182 | -0.10(-0.36%) |
Sep 27, 2006 | 26.37 | 26.76 | 26.37 | 26.74 | 485,109 | +0.33(+1.27%) |
Sep 26, 2006 | 26.41 | 26.50 | 26.35 | 26.40 | 83,412 | -0.19(-0.72%) |
Sep 25, 2006 | 26.28 | 26.66 | 26.28 | 26.59 | 132,644 | +0.32(+1.23%) |
Sep 22, 2006 | 26.26 | 26.32 | 26.24 | 26.27 | 128,254 | -0.02(-0.06%) |
Sep 21, 2006 | 26.35 | 26.40 | 26.25 | 26.29 | 154,595 | -0.09(-0.33%) |
Sep 20, 2006 | 26.53 | 26.53 | 26.37 | 26.37 | 188,775 | -0.06(-0.22%) |
Sep 19, 2006 | 26.44 | 26.47 | 26.34 | 26.43 | 243,652 | +0.05(+0.19%) |
Sep 18, 2006 | 26.49 | 26.49 | 26.29 | 26.38 | 177,486 | -0.09(-0.35%) |
Sep 15, 2006 | 26.51 | 26.54 | 26.41 | 26.47 | 144,247 | +0.07(+0.28%) |
Sep 14, 2006 | 26.63 | 26.70 | 26.36 | 26.40 | 253,059 | -0.17(-0.64%) |
Sep 13, 2006 | 26.47 | 26.57 | 26.30 | 26.57 | 247,415 | +0.09(+0.34%) |
Sep 12, 2006 | 26.64 | 26.64 | 26.42 | 26.48 | 308,563 | -0.17(-0.65%) |
Sep 11, 2006 | 26.66 | 26.73 | 26.56 | 26.65 | 1,337,736 | -0.08(-0.30%) |
Sep 08, 2006 | 26.73 | 26.79 | 26.69 | 26.73 | 63,970 | +0.03(+0.10%) |
Sep 07, 2006 | 26.68 | 26.77 | 26.65 | 26.70 | 216,684 | -0.03(-0.10%) |
Sep 06, 2006 | 26.82 | 26.84 | 26.67 | 26.73 | 228,914 | -0.16(-0.58%) |
Sep 05, 2006 | 27.11 | 27.12 | 26.80 | 26.89 | 213,862 | -0.24(-0.88%) |
Sep 01, 2006 | 27.19 | 27.19 | 27.06 | 27.13 | 114,457 | -0.01(-0.05%) |
Aug 31, 2006 | 26.85 | 27.18 | 26.85 | 27.14 | 123,550 | +0.30(+1.11%) |
Aug 30, 2006 | 27.01 | 27.01 | 26.80 | 26.84 | 180,309 | -0.15(-0.56%) |
Aug 29, 2006 | 26.99 | 27.02 | 26.79 | 26.99 | 339,921 | +0.04(+0.15%) |
Aug 28, 2006 | 26.76 | 26.96 | 26.69 | 26.95 | 147,069 | +0.21(+0.78%) |
Aug 25, 2006 | 26.65 | 26.81 | 26.65 | 26.74 | 128,254 | +0.03(+0.10%) |
Aug 24, 2006 | 26.65 | 26.72 | 26.61 | 26.72 | 121,669 | +0.08(+0.31%) |
Aug 23, 2006 | 26.89 | 26.92 | 26.56 | 26.63 | 124,178 | -0.28(-1.04%) |
Aug 22, 2006 | 26.77 | 26.91 | 26.75 | 26.91 | 163,689 | +0.16(+0.60%) |
Aug 21, 2006 | 26.71 | 26.83 | 26.71 | 26.76 | 162,121 | +0.04(+0.15%) |
Aug 18, 2006 | 26.41 | 26.73 | 26.41 | 26.71 | 103,795 | +0.29(+1.09%) |
Aug 17, 2006 | 26.55 | 26.55 | 26.31 | 26.43 | 202,573 | -0.10(-0.38%) |
Aug 16, 2006 | 26.81 | 26.83 | 26.50 | 26.53 | 389,154 | -0.18(-0.68%) |
Aug 15, 2006 | 26.69 | 26.74 | 26.63 | 26.71 | 119,160 | +0.19(+0.71%) |
Aug 14, 2006 | 26.60 | 26.63 | 26.52 | 26.52 | 107,871 | +0.10(+0.37%) |
Aug 11, 2006 | 26.50 | 26.51 | 26.36 | 26.42 | 116,338 | -0.05(-0.19%) |
Aug 10, 2006 | 26.40 | 26.50 | 26.34 | 26.47 | 217,625 | -0.01(-0.05%) |
Aug 09, 2006 | 26.60 | 26.68 | 26.48 | 26.49 | 367,516 | +0.04(+0.17%) |
Aug 08, 2006 | 26.26 | 26.59 | 26.26 | 26.44 | 142,679 | +0.20(+0.77%) |
Aug 07, 2006 | 26.55 | 26.63 | 26.23 | 26.24 | 225,778 | -0.33(-1.25%) |
Aug 04, 2006 | 26.62 | 26.70 | 26.46 | 26.57 | 329,573 | +0.04(+0.14%) |
Aug 03, 2006 | 26.64 | 26.66 | 26.46 | 26.54 | 229,227 | -0.11(-0.39%) |
Aug 02, 2006 | 26.67 | 26.82 | 26.62 | 26.64 | 271,561 | -0.01(-0.05%) |
Aug 01, 2006 | 26.41 | 26.71 | 26.31 | 26.65 | 748,204 | +0.25(+0.95%) |
Jul 31, 2006 | 26.53 | 26.60 | 26.36 | 26.40 | 135,153 | -0.10(-0.38%) |
Jul 28, 2006 | 26.40 | 26.62 | 26.40 | 26.50 | 240,203 | +0.15(+0.58%) |
Jul 27, 2006 | 26.59 | 26.68 | 26.31 | 26.35 | 283,163 | -0.17(-0.63%) |
Jul 26, 2006 | 26.42 | 26.55 | 26.35 | 26.52 | 556,919 | +0.09(+0.33%) |
Jul 25, 2006 | 26.31 | 26.46 | 26.25 | 26.43 | 227,973 | +0.17(+0.64%) |
Jul 24, 2006 | 26.04 | 26.29 | 26.04 | 26.26 | 317,030 | +0.23(+0.88%) |
Jul 21, 2006 | 25.94 | 26.13 | 25.94 | 26.03 | 414,867 | +0.04(+0.15%) |
Jul 20, 2006 | 25.81 | 26.08 | 25.81 | 25.99 | 637,823 | +0.11(+0.41%) |
Jul 19, 2006 | 25.61 | 25.91 | 25.61 | 25.89 | 454,378 | +0.38(+1.48%) |
Jul 18, 2006 | 25.50 | 25.56 | 25.42 | 25.51 | 305,427 | +0.06(+0.25%) |
Jul 17, 2006 | 25.38 | 25.58 | 25.36 | 25.45 | 1,334,287 | +0.05(+0.20%) |
Jul 14, 2006 | 25.45 | 25.49 | 25.21 | 25.40 | 292,571 | -0.04(-0.18%) |
Jul 13, 2006 | 25.46 | 25.67 | 25.38 | 25.44 | 359,363 | -0.08(-0.31%) |
Jul 12, 2006 | 25.67 | 25.74 | 25.50 | 25.52 | 176,546 | -0.16(-0.61%) |
Jul 11, 2006 | 25.54 | 25.72 | 25.51 | 25.68 | 124,178 | +0.18(+0.70%) |
Jul 10, 2006 | 25.40 | 25.54 | 25.38 | 25.50 | 99,718 | +0.17(+0.65%) |
Jul 07, 2006 | 25.13 | 25.44 | 25.13 | 25.33 | 154,595 | +0.16(+0.63%) |
Jul 06, 2006 | 25.32 | 25.32 | 25.09 | 25.17 | 112,575 | -0.12(-0.49%) |
Jul 05, 2006 | 25.35 | 25.45 | 25.23 | 25.30 | 245,220 | -0.10(-0.40%) |
Jul 03, 2006 | 25.27 | 25.42 | 25.14 | 25.40 | 99,718 | +0.19(+0.76%) |
Jun 30, 2006 | 25.18 | 25.22 | 25.09 | 25.21 | 262,467 | +0.09(+0.36%) |
Jun 29, 2006 | 25.00 | 25.13 | 24.83 | 25.12 | 232,677 | +0.32(+1.29%) |
Jun 28, 2006 | 24.72 | 24.86 | 24.72 | 24.80 | 79,963 | +0.14(+0.57%) |
Jun 27, 2006 | 24.79 | 24.95 | 24.65 | 24.66 | 127,313 | -0.09(-0.35%) |
Jun 26, 2006 | 24.59 | 24.78 | 24.59 | 24.75 | 137,034 | +0.14(+0.56%) |
Jun 23, 2006 | 24.52 | 24.83 | 24.52 | 24.61 | 87,802 | +0.04(+0.17%) |
Jun 22, 2006 | 24.60 | 24.66 | 24.38 | 24.57 | 215,116 | -0.27(-1.08%) |
Jun 21, 2006 | 24.86 | 24.95 | 24.75 | 24.84 | 110,380 | +0.02(+0.08%) |
Jun 20, 2006 | 24.75 | 24.91 | 24.71 | 24.82 | 64,284 | +0.02(+0.09%) |
Jun 19, 2006 | 25.03 | 25.05 | 24.67 | 24.79 | 259,017 | -0.33(-1.30%) |
Jun 16, 2006 | 25.03 | 25.21 | 24.99 | 25.12 | 121,042 | +0.00(+0.01%) |
Jun 15, 2006 | 24.89 | 25.18 | 24.80 | 25.12 | 136,094 | +0.37(+1.48%) |
Jun 14, 2006 | 24.72 | 24.80 | 24.56 | 24.75 | 506,746 | -0.13(-0.51%) |
Jun 13, 2006 | 25.07 | 25.27 | 24.80 | 24.88 | 700,226 | -0.34(-1.37%) |
Jun 12, 2006 | 25.29 | 25.38 | 25.16 | 25.22 | 244,906 | -0.01(-0.05%) |
Jun 09, 2006 | 25.03 | 25.31 | 24.97 | 25.23 | 126,686 | +0.19(+0.76%) |
Jun 08, 2006 | 24.87 | 25.08 | 24.86 | 25.04 | 1,554,421 | +0.10(+0.41%) |
Jun 07, 2006 | 25.03 | 25.18 | 24.94 | 24.94 | 136,094 | -0.11(-0.46%) |
Jun 06, 2006 | 25.07 | 25.11 | 24.79 | 25.06 | 181,876 | -0.03(-0.10%) |
Jun 05, 2006 | 25.37 | 25.38 | 25.06 | 25.08 | 297,274 | -0.26(-1.04%) |
Jun 02, 2006 | 25.15 | 25.37 | 25.05 | 25.35 | 281,282 | +0.27(+1.07%) |