Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.49 | 33.60 | 33.23 | 33.51 | 2,248,448 | +0.02(+0.06%) |
May 30, 2007 | 33.20 | 33.49 | 32.93 | 33.49 | 3,026,093 | +0.11(+0.32%) |
May 29, 2007 | 33.20 | 33.76 | 33.18 | 33.38 | 2,285,935 | +0.18(+0.54%) |
May 25, 2007 | 33.15 | 33.44 | 33.14 | 33.20 | 1,510,047 | +0.09(+0.26%) |
May 24, 2007 | 32.98 | 33.50 | 33.05 | 33.11 | 2,307,845 | +0.14(+0.41%) |
May 23, 2007 | 33.34 | 33.36 | 32.97 | 32.98 | 1,490,070 | -0.30(-0.91%) |
May 22, 2007 | 33.26 | 33.39 | 33.10 | 33.28 | 1,259,044 | +0.01(+0.04%) |
May 21, 2007 | 33.23 | 33.36 | 33.16 | 33.27 | 2,166,400 | -0.03(-0.09%) |
May 18, 2007 | 33.10 | 33.33 | 33.07 | 33.30 | 2,128,534 | +0.22(+0.68%) |
May 17, 2007 | 33.26 | 33.25 | 33.03 | 33.08 | 2,466,373 | -0.18(-0.54%) |
May 16, 2007 | 32.90 | 33.29 | 32.89 | 33.26 | 1,752,673 | +0.38(+1.15%) |
May 15, 2007 | 33.08 | 33.14 | 32.85 | 32.88 | 2,257,580 | -0.20(-0.62%) |
May 14, 2007 | 32.94 | 33.25 | 32.87 | 33.08 | 1,864,320 | +0.14(+0.43%) |
May 11, 2007 | 33.08 | 33.08 | 32.78 | 32.94 | 2,172,071 | -0.11(-0.32%) |
May 10, 2007 | 33.46 | 33.47 | 32.72 | 33.05 | 2,471,368 | -0.54(-1.61%) |
May 09, 2007 | 33.33 | 33.61 | 33.33 | 33.59 | 4,175,387 | +0.32(+0.95%) |
May 08, 2007 | 33.00 | 33.42 | 33.00 | 33.27 | 2,200,387 | +0.16(+0.49%) |
May 07, 2007 | 33.03 | 33.20 | 33.00 | 33.11 | 1,042,678 | +0.08(+0.24%) |
May 04, 2007 | 32.81 | 33.08 | 32.67 | 33.03 | 1,648,599 | +0.22(+0.66%) |
May 03, 2007 | 32.87 | 32.90 | 32.52 | 32.81 | 3,273,576 | -0.07(-0.23%) |
May 02, 2007 | 33.11 | 33.11 | 32.71 | 32.89 | 2,546,604 | -0.24(-0.73%) |
May 01, 2007 | 32.97 | 33.18 | 32.79 | 33.13 | 1,911,807 | +0.29(+0.87%) |
Apr 30, 2007 | 33.46 | 33.52 | 32.84 | 32.84 | 3,314,315 | -0.11(-0.32%) |
Apr 27, 2007 | 32.75 | 32.98 | 32.60 | 32.95 | 1,731,085 | +0.20(+0.61%) |
Apr 26, 2007 | 32.34 | 32.84 | 32.34 | 32.75 | 1,710,460 | -0.09(-0.26%) |
Apr 25, 2007 | 32.73 | 32.85 | 32.58 | 32.84 | 1,262,451 | +0.20(+0.63%) |
Apr 24, 2007 | 32.67 | 32.75 | 32.53 | 32.63 | 1,093,060 | +0.02(+0.06%) |
Apr 23, 2007 | 32.59 | 32.74 | 32.53 | 32.61 | 1,133,542 | +0.00(+0.00%) |
Apr 20, 2007 | 32.46 | 32.62 | 32.35 | 32.61 | 2,257,485 | +0.38(+1.17%) |
Apr 19, 2007 | 32.90 | 32.90 | 32.19 | 32.23 | 1,622,016 | -0.24(-0.73%) |
Apr 18, 2007 | 32.43 | 32.52 | 32.28 | 32.47 | 1,443,027 | +0.04(+0.12%) |
Apr 17, 2007 | 32.30 | 32.58 | 32.28 | 32.43 | 2,085,196 | +0.15(+0.46%) |
Apr 16, 2007 | 32.08 | 32.29 | 32.03 | 32.28 | 1,737,690 | +0.28(+0.87%) |
Apr 13, 2007 | 31.97 | 32.08 | 31.93 | 32.00 | 1,687,586 | +0.06(+0.19%) |
Apr 12, 2007 | 31.77 | 32.07 | 31.77 | 31.94 | 1,614,686 | -0.04(-0.14%) |
Apr 11, 2007 | 32.03 | 32.11 | 31.90 | 31.99 | 1,974,955 | -0.17(-0.54%) |
Apr 10, 2007 | 32.03 | 32.23 | 32.02 | 32.16 | 1,506,503 | +0.02(+0.06%) |
Apr 09, 2007 | 32.19 | 32.25 | 32.08 | 32.14 | 1,540,174 | +0.01(+0.02%) |
Apr 05, 2007 | 32.20 | 32.26 | 32.10 | 32.13 | 1,798,750 | -0.12(-0.37%) |
Apr 04, 2007 | 32.32 | 32.36 | 32.21 | 32.25 | 2,095,346 | -0.07(-0.21%) |
Apr 03, 2007 | 32.28 | 32.38 | 32.18 | 32.32 | 2,406,684 | +0.11(+0.33%) |
Apr 02, 2007 | 31.89 | 32.31 | 31.85 | 32.21 | 3,605,072 | +0.29(+0.91%) |
Mar 30, 2007 | 31.87 | 32.20 | 31.64 | 31.92 | 2,149,478 | +0.16(+0.49%) |
Mar 29, 2007 | 32.12 | 32.12 | 31.58 | 31.77 | 2,072,791 | +0.04(+0.14%) |
Mar 28, 2007 | 31.85 | 32.02 | 31.67 | 31.72 | 1,761,611 | -0.20(-0.64%) |
Mar 27, 2007 | 32.00 | 32.00 | 31.69 | 31.93 | 1,572,718 | -0.07(-0.21%) |
Mar 26, 2007 | 32.06 | 32.06 | 31.74 | 32.00 | 1,870,603 | -0.12(-0.37%) |
Mar 23, 2007 | 32.21 | 32.24 | 32.03 | 32.12 | 1,414,995 | -0.09(-0.27%) |
Mar 22, 2007 | 31.97 | 32.29 | 31.97 | 32.20 | 2,041,375 | +0.12(+0.37%) |
Mar 21, 2007 | 31.79 | 32.15 | 31.66 | 32.08 | 1,821,119 | +0.25(+0.78%) |
Mar 20, 2007 | 31.58 | 31.86 | 31.58 | 31.84 | 1,714,652 | +0.17(+0.53%) |
Mar 19, 2007 | 31.44 | 31.75 | 31.41 | 31.67 | 3,536,279 | +0.29(+0.93%) |
Mar 16, 2007 | 31.72 | 31.75 | 31.27 | 31.38 | 2,926,815 | -0.32(-1.00%) |
Mar 15, 2007 | 31.40 | 31.70 | 31.28 | 31.69 | 2,174,514 | +0.24(+0.77%) |
Mar 14, 2007 | 31.56 | 31.75 | 31.16 | 31.45 | 3,694,002 | +0.08(+0.26%) |
Mar 13, 2007 | 31.59 | 31.66 | 31.29 | 31.37 | 5,161,196 | -0.22(-0.69%) |
Mar 12, 2007 | 31.45 | 31.66 | 31.28 | 31.59 | 2,311,550 | +0.26(+0.83%) |
Mar 09, 2007 | 31.36 | 31.53 | 31.14 | 31.33 | 3,160,580 | +0.09(+0.30%) |
Mar 08, 2007 | 31.02 | 31.32 | 30.99 | 31.23 | 3,283,987 | +0.29(+0.92%) |
Mar 07, 2007 | 31.00 | 31.17 | 30.87 | 30.95 | 3,297,359 | +0.30(+0.97%) |
Mar 06, 2007 | 30.64 | 30.76 | 30.51 | 30.65 | 2,614,430 | +0.07(+0.24%) |
Mar 05, 2007 | 30.41 | 30.79 | 30.36 | 30.58 | 3,062,949 | +0.01(+0.04%) |
Mar 02, 2007 | 30.74 | 30.95 | 30.56 | 30.56 | 2,786,169 | -0.28(-0.91%) |
Mar 01, 2007 | 30.77 | 30.95 | 30.53 | 30.84 | 3,387,715 | -0.09(-0.30%) |
Feb 28, 2007 | 30.48 | 30.99 | 30.48 | 30.94 | 4,574,286 | +0.47(+1.55%) |
Feb 27, 2007 | 30.92 | 31.20 | 30.35 | 30.46 | 4,492,122 | -0.79(-2.52%) |
Feb 26, 2007 | 31.00 | 31.30 | 30.98 | 31.25 | 2,787,194 | +0.32(+1.02%) |
Feb 23, 2007 | 30.86 | 31.05 | 30.79 | 30.94 | 2,981,752 | +0.04(+0.14%) |
Feb 22, 2007 | 30.87 | 31.07 | 30.81 | 30.89 | 2,534,844 | +0.25(+0.81%) |
Feb 21, 2007 | 30.79 | 30.79 | 30.59 | 30.64 | 2,379,537 | -0.12(-0.40%) |
Feb 20, 2007 | 30.81 | 31.07 | 30.61 | 30.77 | 3,436,232 | -0.13(-0.42%) |
Feb 16, 2007 | 30.53 | 30.96 | 30.48 | 30.90 | 3,903,924 | +0.29(+0.93%) |
Feb 15, 2007 | 30.73 | 30.94 | 30.59 | 30.61 | 2,576,570 | -0.19(-0.62%) |
Feb 14, 2007 | 30.45 | 30.89 | 30.45 | 30.81 | 3,205,540 | +0.37(+1.20%) |
Feb 13, 2007 | 30.36 | 30.56 | 30.35 | 30.44 | 3,056,207 | +0.05(+0.16%) |
Feb 12, 2007 | 30.46 | 30.51 | 30.35 | 30.39 | 3,877,048 | +0.04(+0.14%) |
Feb 09, 2007 | 30.47 | 30.57 | 30.28 | 30.35 | 2,820,485 | -0.06(-0.20%) |
Feb 08, 2007 | 30.41 | 30.46 | 30.22 | 30.41 | 2,687,572 | +0.00(+0.00%) |
Feb 07, 2007 | 30.45 | 30.46 | 30.25 | 30.41 | 2,513,578 | +0.01(+0.02%) |
Feb 06, 2007 | 30.49 | 30.53 | 30.35 | 30.40 | 3,554,968 | -0.01(-0.04%) |
Feb 05, 2007 | 30.46 | 30.55 | 30.34 | 30.41 | 3,654,531 | +0.01(+0.04%) |
Feb 02, 2007 | 30.71 | 30.77 | 30.38 | 30.40 | 3,551,907 | -0.25(-0.83%) |
Feb 01, 2007 | 30.58 | 30.69 | 30.40 | 30.66 | 4,385,953 | +0.07(+0.24%) |
Jan 31, 2007 | 30.95 | 31.09 | 30.38 | 30.58 | 6,709,748 | -0.58(-1.87%) |
Jan 30, 2007 | 31.50 | 31.50 | 31.08 | 31.17 | 4,854,450 | -0.37(-1.18%) |
Jan 29, 2007 | 31.28 | 31.62 | 31.19 | 31.54 | 2,601,219 | +0.30(+0.97%) |
Jan 26, 2007 | 31.21 | 31.35 | 31.19 | 31.23 | 1,273,221 | +0.03(+0.10%) |
Jan 25, 2007 | 31.36 | 31.55 | 31.19 | 31.20 | 1,554,190 | -0.13(-0.42%) |
Jan 24, 2007 | 31.15 | 31.38 | 31.09 | 31.33 | 1,217,479 | +0.12(+0.40%) |
Jan 23, 2007 | 31.15 | 31.33 | 31.10 | 31.21 | 1,466,871 | -0.06(-0.18%) |
Jan 22, 2007 | 31.04 | 31.30 | 31.03 | 31.27 | 1,657,782 | +0.23(+0.74%) |
Jan 19, 2007 | 31.17 | 31.17 | 30.90 | 31.04 | 1,929,084 | -0.07(-0.22%) |
Jan 18, 2007 | 31.19 | 31.21 | 31.00 | 31.10 | 1,315,270 | -0.09(-0.28%) |
Jan 17, 2007 | 31.32 | 31.35 | 31.11 | 31.19 | 1,276,282 | -0.12(-0.38%) |
Jan 16, 2007 | 31.25 | 31.38 | 31.05 | 31.31 | 2,074,885 | +0.13(+0.42%) |
Jan 12, 2007 | 31.28 | 31.34 | 31.12 | 31.18 | 1,521,647 | -0.15(-0.48%) |
Jan 11, 2007 | 31.20 | 31.40 | 31.17 | 31.33 | 1,233,106 | +0.16(+0.52%) |
Jan 10, 2007 | 30.91 | 31.25 | 30.86 | 31.17 | 1,784,572 | +0.16(+0.52%) |
Jan 09, 2007 | 30.94 | 31.12 | 30.79 | 31.00 | 1,686,781 | +0.07(+0.22%) |
Jan 08, 2007 | 30.79 | 30.97 | 30.71 | 30.94 | 971,792 | +0.07(+0.24%) |
Jan 05, 2007 | 31.07 | 31.07 | 30.75 | 30.86 | 2,219,720 | -0.21(-0.68%) |
Jan 04, 2007 | 31.31 | 31.34 | 31.04 | 31.07 | 1,533,891 | -0.24(-0.77%) |
Jan 03, 2007 | 31.22 | 31.66 | 31.18 | 31.31 | 2,344,899 | +0.24(+0.78%) |
Dec 29, 2006 | 31.39 | 31.43 | 31.04 | 31.07 | 951,009 | -0.33(-1.05%) |
Dec 28, 2006 | 31.35 | 31.53 | 31.31 | 31.40 | 933,126 | +0.05(+0.16%) |
Dec 27, 2006 | 31.41 | 31.50 | 31.35 | 31.35 | 740,121 | +0.02(+0.06%) |
Dec 26, 2006 | 31.13 | 31.37 | 31.13 | 31.33 | 1,303,187 | +0.23(+0.74%) |
Dec 22, 2006 | 31.38 | 31.49 | 31.10 | 31.10 | 1,251,633 | -0.22(-0.69%) |
Dec 21, 2006 | 31.35 | 31.54 | 31.25 | 31.32 | 2,036,059 | +0.03(+0.10%) |
Dec 20, 2006 | 31.63 | 31.63 | 31.20 | 31.29 | 2,038,637 | -0.24(-0.75%) |
Dec 19, 2006 | 31.50 | 31.53 | 31.25 | 31.53 | 2,152,055 | +0.11(+0.36%) |
Dec 18, 2006 | 31.48 | 31.48 | 31.31 | 31.41 | 941,343 | +0.02(+0.06%) |
Dec 15, 2006 | 31.57 | 31.57 | 31.33 | 31.40 | 2,436,569 | -0.11(-0.33%) |
Dec 14, 2006 | 31.39 | 31.62 | 31.33 | 31.50 | 1,394,212 | +0.17(+0.55%) |
Dec 13, 2006 | 31.30 | 31.53 | 31.20 | 31.33 | 2,655,190 | -0.09(-0.28%) |
Dec 12, 2006 | 31.04 | 31.45 | 30.90 | 31.41 | 3,716,718 | +0.42(+1.34%) |
Dec 11, 2006 | 31.04 | 31.04 | 30.81 | 31.00 | 1,178,974 | +0.01(+0.04%) |
Dec 08, 2006 | 30.79 | 31.00 | 30.67 | 30.99 | 1,790,533 | +0.24(+0.77%) |
Dec 07, 2006 | 31.28 | 31.30 | 30.66 | 30.75 | 3,437,521 | -0.55(-1.76%) |
Dec 06, 2006 | 31.09 | 31.30 | 30.85 | 31.30 | 3,787,283 | +0.21(+0.68%) |
Dec 05, 2006 | 31.01 | 31.19 | 30.92 | 31.09 | 2,900,877 | +0.15(+0.48%) |
Dec 04, 2006 | 30.82 | 30.97 | 30.79 | 30.94 | 1,932,629 | +0.16(+0.50%) |
Dec 01, 2006 | 30.82 | 30.95 | 30.62 | 30.79 | 1,064,911 | -0.11(-0.36%) |
Nov 30, 2006 | 31.09 | 31.09 | 30.77 | 30.90 | 1,801,166 | +0.17(+0.55%) |
Nov 29, 2006 | 30.73 | 30.93 | 30.65 | 30.73 | 1,849,498 | -0.19(-0.60%) |
Nov 28, 2006 | 30.92 | 31.13 | 30.88 | 30.92 | 2,507,456 | +0.00(+0.00%) |
Nov 27, 2006 | 31.10 | 31.41 | 30.86 | 30.92 | 2,566,743 | -0.18(-0.58%) |
Nov 24, 2006 | 31.18 | 31.35 | 31.05 | 31.10 | 821,158 | -0.12(-0.40%) |
Nov 22, 2006 | 31.00 | 31.37 | 30.97 | 31.22 | 1,552,257 | +0.19(+0.60%) |
Nov 21, 2006 | 30.98 | 31.10 | 30.78 | 31.04 | 2,082,296 | +0.02(+0.06%) |
Nov 20, 2006 | 31.06 | 31.17 | 30.97 | 31.02 | 1,055,728 | -0.11(-0.36%) |
Nov 17, 2006 | 30.95 | 31.19 | 30.87 | 31.13 | 1,763,628 | +0.09(+0.28%) |
Nov 16, 2006 | 30.97 | 31.04 | 30.93 | 31.04 | 1,245,350 | +0.14(+0.46%) |
Nov 15, 2006 | 30.89 | 30.97 | 30.67 | 30.90 | 2,610,886 | +0.01(+0.04%) |
Nov 14, 2006 | 30.68 | 30.97 | 30.61 | 30.89 | 1,492,809 | +0.20(+0.67%) |
Nov 13, 2006 | 30.50 | 30.77 | 30.50 | 30.68 | 1,236,328 | +0.04(+0.14%) |
Nov 10, 2006 | 30.79 | 30.79 | 30.50 | 30.64 | 1,772,650 | -0.07(-0.22%) |
Nov 09, 2006 | 30.86 | 30.88 | 30.57 | 30.71 | 1,789,889 | -0.08(-0.26%) |
Nov 08, 2006 | 30.90 | 30.95 | 30.50 | 30.79 | 2,714,155 | -0.11(-0.34%) |
Nov 07, 2006 | 30.88 | 30.99 | 30.76 | 30.89 | 2,176,221 | +0.11(+0.36%) |
Nov 06, 2006 | 30.64 | 30.91 | 30.64 | 30.78 | 3,279,315 | +0.14(+0.45%) |
Nov 03, 2006 | 30.78 | 30.79 | 30.56 | 30.64 | 1,557,090 | -0.14(-0.44%) |
Nov 02, 2006 | 30.91 | 31.00 | 30.66 | 30.78 | 2,819,035 | -0.12(-0.38%) |
Nov 01, 2006 | 31.18 | 31.30 | 30.90 | 30.90 | 2,593,647 | -0.33(-1.05%) |
Oct 31, 2006 | 31.10 | 31.34 | 31.10 | 31.23 | 1,813,571 | +0.13(+0.42%) |
Oct 30, 2006 | 31.04 | 31.14 | 30.91 | 31.10 | 1,425,628 | +0.06(+0.20%) |
Oct 27, 2006 | 31.07 | 31.35 | 30.74 | 31.04 | 2,183,954 | -0.13(-0.42%) |
Oct 26, 2006 | 30.91 | 31.47 | 30.81 | 31.17 | 3,960,955 | +0.35(+1.15%) |
Oct 25, 2006 | 30.87 | 30.94 | 30.68 | 30.81 | 2,344,738 | -0.01(-0.04%) |
Oct 24, 2006 | 30.76 | 30.91 | 30.58 | 30.82 | 2,551,760 | -0.06(-0.18%) |
Oct 23, 2006 | 30.60 | 30.90 | 30.51 | 30.88 | 1,308,987 | +0.22(+0.73%) |
Oct 20, 2006 | 30.73 | 30.77 | 30.59 | 30.66 | 2,055,875 | -0.02(-0.08%) |
Oct 19, 2006 | 30.75 | 30.76 | 30.51 | 30.68 | 2,012,537 | -0.07(-0.22%) |
Oct 18, 2006 | 30.63 | 30.77 | 30.45 | 30.75 | 2,721,888 | +0.22(+0.71%) |
Oct 17, 2006 | 30.02 | 30.63 | 29.92 | 30.53 | 4,023,948 | +0.51(+1.70%) |
Oct 16, 2006 | 29.73 | 30.05 | 29.61 | 30.02 | 3,272,387 | +0.29(+0.98%) |
Oct 13, 2006 | 30.25 | 30.29 | 29.72 | 29.73 | 2,724,304 | -0.68(-2.22%) |
Oct 12, 2006 | 30.43 | 30.45 | 30.10 | 30.41 | 2,320,411 | -0.02(-0.06%) |
Oct 11, 2006 | 30.51 | 30.56 | 30.28 | 30.43 | 1,950,834 | -0.08(-0.26%) |
Oct 10, 2006 | 30.81 | 30.81 | 30.40 | 30.51 | 1,743,812 | -0.23(-0.75%) |
Oct 09, 2006 | 30.77 | 30.92 | 30.61 | 30.74 | 925,232 | -0.11(-0.34%) |
Oct 06, 2006 | 30.95 | 30.95 | 30.74 | 30.84 | 1,105,510 | -0.13(-0.42%) |
Oct 05, 2006 | 30.91 | 31.02 | 30.71 | 30.97 | 1,058,789 | +0.17(+0.54%) |
Oct 04, 2006 | 30.55 | 30.82 | 30.45 | 30.81 | 1,165,441 | +0.21(+0.69%) |
Oct 03, 2006 | 30.51 | 30.81 | 30.41 | 30.59 | 1,990,305 | +0.02(+0.08%) |
Oct 02, 2006 | 30.62 | 30.72 | 30.32 | 30.57 | 1,695,964 | -0.17(-0.55%) |
Sep 29, 2006 | 31.00 | 31.00 | 30.72 | 30.74 | 1,844,181 | -0.18(-0.58%) |
Sep 28, 2006 | 31.02 | 31.02 | 30.75 | 30.92 | 1,369,402 | -0.06(-0.20%) |
Sep 27, 2006 | 30.85 | 31.07 | 30.58 | 30.98 | 2,261,124 | -0.20(-0.64%) |
Sep 26, 2006 | 31.08 | 31.33 | 30.97 | 31.18 | 1,775,389 | -0.01(-0.02%) |
Sep 25, 2006 | 31.03 | 31.27 | 30.90 | 31.18 | 1,765,078 | +0.20(+0.64%) |
Sep 22, 2006 | 30.91 | 31.02 | 30.74 | 30.99 | 1,833,710 | +0.11(+0.36%) |
Sep 21, 2006 | 31.00 | 31.09 | 30.79 | 30.87 | 2,110,973 | +0.15(+0.48%) |
Sep 20, 2006 | 30.86 | 30.95 | 30.73 | 30.73 | 1,335,731 | -0.07(-0.22%) |
Sep 19, 2006 | 30.64 | 30.84 | 30.54 | 30.79 | 1,854,492 | +0.07(+0.24%) |
Sep 18, 2006 | 30.76 | 31.01 | 30.59 | 30.72 | 2,324,600 | -0.14(-0.44%) |
Sep 15, 2006 | 31.24 | 31.24 | 30.86 | 30.86 | 3,432,688 | -0.30(-0.98%) |
Sep 14, 2006 | 30.84 | 31.28 | 30.84 | 31.16 | 2,054,425 | +0.34(+1.11%) |
Sep 13, 2006 | 31.33 | 31.33 | 30.80 | 30.82 | 2,514,222 | -0.51(-1.62%) |
Sep 12, 2006 | 31.22 | 31.41 | 31.07 | 31.33 | 2,374,704 | +0.22(+0.72%) |
Sep 11, 2006 | 31.02 | 31.17 | 30.91 | 31.10 | 1,237,295 | +0.09(+0.30%) |
Sep 08, 2006 | 30.88 | 31.05 | 30.82 | 31.01 | 1,752,673 | +0.09(+0.30%) |
Sep 07, 2006 | 31.22 | 31.35 | 30.89 | 30.92 | 1,179,296 | -0.27(-0.86%) |
Sep 06, 2006 | 31.10 | 31.22 | 30.77 | 31.18 | 1,665,998 | -0.02(-0.08%) |
Sep 05, 2006 | 31.25 | 31.33 | 31.11 | 31.21 | 944,081 | -0.15(-0.48%) |
Sep 01, 2006 | 31.36 | 31.45 | 31.23 | 31.36 | 1,747,196 | -0.11(-0.35%) |
Aug 31, 2006 | 31.28 | 31.58 | 31.28 | 31.47 | 1,555,640 | +0.09(+0.28%) |
Aug 30, 2006 | 31.28 | 31.46 | 31.24 | 31.38 | 1,260,816 | -0.08(-0.26%) |
Aug 29, 2006 | 31.13 | 31.53 | 31.01 | 31.46 | 2,220,364 | +0.30(+0.96%) |
Aug 28, 2006 | 30.91 | 31.25 | 30.81 | 31.17 | 1,505,375 | +0.25(+0.82%) |
Aug 25, 2006 | 30.91 | 30.97 | 30.74 | 30.91 | 820,996 | +0.00(+0.00%) |
Aug 24, 2006 | 30.74 | 30.94 | 30.61 | 30.91 | 898,488 | +0.24(+0.79%) |
Aug 23, 2006 | 30.91 | 31.03 | 30.59 | 30.67 | 990,963 | -0.24(-0.78%) |
Aug 22, 2006 | 30.68 | 30.96 | 30.67 | 30.91 | 895,750 | +0.15(+0.48%) |
Aug 21, 2006 | 30.83 | 30.94 | 30.60 | 30.76 | 1,973,228 | -0.07(-0.22%) |
Aug 18, 2006 | 30.73 | 30.83 | 30.65 | 30.83 | 819,869 | +0.11(+0.34%) |
Aug 17, 2006 | 30.94 | 31.01 | 30.54 | 30.73 | 1,625,883 | -0.33(-1.06%) |
Aug 16, 2006 | 30.87 | 31.05 | 30.77 | 31.05 | 2,219,881 | +0.18(+0.58%) |
Aug 15, 2006 | 30.97 | 31.00 | 30.81 | 30.87 | 1,842,087 | +0.09(+0.28%) |
Aug 14, 2006 | 30.51 | 31.00 | 30.43 | 30.79 | 1,810,671 | +0.41(+1.35%) |
Aug 11, 2006 | 30.20 | 30.66 | 30.10 | 30.38 | 4,646,784 | +0.07(+0.23%) |
Aug 10, 2006 | 29.94 | 30.37 | 29.84 | 30.31 | 1,562,246 | +0.38(+1.29%) |
Aug 09, 2006 | 30.19 | 30.26 | 29.89 | 29.92 | 1,278,216 | -0.14(-0.45%) |
Aug 08, 2006 | 29.79 | 30.12 | 29.75 | 30.06 | 1,301,415 | +0.35(+1.19%) |
Aug 07, 2006 | 29.91 | 29.97 | 29.67 | 29.71 | 1,066,683 | -0.26(-0.87%) |
Aug 04, 2006 | 29.71 | 30.05 | 29.71 | 29.97 | 1,264,038 | +0.13(+0.44%) |
Aug 03, 2006 | 30.12 | 30.12 | 29.81 | 29.84 | 1,167,052 | -0.12(-0.41%) |
Aug 02, 2006 | 29.65 | 29.96 | 29.65 | 29.96 | 1,844,826 | +0.29(+0.96%) |
Aug 01, 2006 | 29.79 | 29.97 | 29.54 | 29.68 | 1,938,106 | -0.22(-0.75%) |
Jul 31, 2006 | 29.98 | 30.22 | 29.82 | 29.90 | 2,625,385 | -0.13(-0.43%) |
Jul 28, 2006 | 29.68 | 30.04 | 29.37 | 30.03 | 3,234,528 | +0.36(+1.21%) |
Jul 27, 2006 | 30.34 | 30.39 | 29.57 | 29.67 | 5,042,783 | -0.70(-2.31%) |
Jul 26, 2006 | 30.52 | 30.66 | 30.31 | 30.37 | 2,656,156 | -0.25(-0.81%) |
Jul 25, 2006 | 30.48 | 30.65 | 30.25 | 30.62 | 2,689,828 | +0.14(+0.47%) |
Jul 24, 2006 | 30.35 | 30.48 | 30.27 | 30.48 | 1,606,550 | +0.22(+0.74%) |
Jul 21, 2006 | 30.32 | 30.38 | 30.09 | 30.25 | 1,630,877 | -0.06(-0.18%) |
Jul 20, 2006 | 30.51 | 30.57 | 30.26 | 30.31 | 1,859,164 | -0.06(-0.18%) |
Jul 19, 2006 | 30.41 | 30.41 | 30.14 | 30.37 | 3,365,829 | +0.16(+0.53%) |
Jul 18, 2006 | 30.17 | 30.27 | 29.98 | 30.20 | 2,612,013 | -0.12(-0.39%) |
Jul 17, 2006 | 30.22 | 30.48 | 30.12 | 30.32 | 3,267,876 | +0.48(+1.62%) |
Jul 14, 2006 | 29.69 | 29.84 | 29.62 | 29.84 | 2,053,297 | +0.06(+0.21%) |
Jul 13, 2006 | 29.91 | 29.92 | 29.56 | 29.78 | 2,749,115 | -0.42(-1.38%) |
Jul 12, 2006 | 30.38 | 30.50 | 30.13 | 30.19 | 2,540,321 | -0.19(-0.63%) |
Jul 11, 2006 | 30.10 | 30.39 | 30.07 | 30.38 | 2,118,868 | +0.31(+1.03%) |
Jul 10, 2006 | 29.55 | 30.11 | 29.50 | 30.07 | 1,886,230 | +0.57(+1.94%) |
Jul 07, 2006 | 29.69 | 29.75 | 29.40 | 29.50 | 2,886,377 | -0.28(-0.94%) |
Jul 06, 2006 | 29.93 | 30.21 | 29.72 | 29.78 | 3,024,606 | -0.26(-0.87%) |
Jul 05, 2006 | 30.05 | 30.19 | 29.99 | 30.04 | 1,599,461 | -0.16(-0.51%) |
Jul 03, 2006 | 29.84 | 30.25 | 29.83 | 30.20 | 3,735,406 | +0.14(+0.45%) |
Jun 30, 2006 | 29.95 | 30.10 | 29.92 | 30.06 | 1,813,249 | +0.09(+0.29%) |
Jun 29, 2006 | 29.66 | 30.05 | 29.63 | 29.97 | 2,085,680 | +0.39(+1.32%) |
Jun 28, 2006 | 29.55 | 29.66 | 29.46 | 29.58 | 1,330,253 | +0.16(+0.55%) |
Jun 27, 2006 | 29.79 | 29.89 | 29.42 | 29.42 | 3,068,105 | -0.26(-0.88%) |
Jun 26, 2006 | 29.61 | 29.71 | 29.57 | 29.68 | 2,622,646 | -0.01(-0.02%) |
Jun 23, 2006 | 29.74 | 29.85 | 29.48 | 29.69 | 1,944,712 | -0.12(-0.40%) |
Jun 22, 2006 | 29.53 | 29.86 | 29.48 | 29.81 | 3,150,269 | +0.34(+1.16%) |
Jun 21, 2006 | 29.45 | 29.64 | 29.43 | 29.46 | 1,781,511 | -0.01(-0.04%) |
Jun 20, 2006 | 29.17 | 29.54 | 29.11 | 29.48 | 1,888,969 | +0.38(+1.32%) |
Jun 19, 2006 | 29.63 | 29.63 | 29.05 | 29.09 | 2,225,359 | -0.31(-1.06%) |
Jun 16, 2006 | 29.17 | 29.51 | 29.01 | 29.40 | 3,146,725 | +0.02(+0.06%) |
Jun 15, 2006 | 29.14 | 29.38 | 28.91 | 29.38 | 2,614,591 | +0.37(+1.28%) |
Jun 14, 2006 | 28.89 | 29.07 | 28.71 | 29.01 | 2,553,532 | +0.09(+0.32%) |
Jun 13, 2006 | 29.14 | 29.16 | 28.81 | 28.92 | 2,248,880 | -0.17(-0.60%) |
Jun 12, 2006 | 29.33 | 29.42 | 29.06 | 29.09 | 1,991,110 | -0.08(-0.28%) |
Jun 09, 2006 | 29.82 | 35.38 | 29.05 | 29.17 | 1,713,686 | +0.09(+0.32%) |
Jun 08, 2006 | 29.33 | 29.42 | 28.71 | 29.08 | 3,775,039 | -0.29(-0.97%) |
Jun 07, 2006 | 29.71 | 29.73 | 29.37 | 29.37 | 2,426,258 | -0.29(-0.96%) |
Jun 06, 2006 | 29.63 | 29.73 | 29.42 | 29.65 | 3,498,258 | +0.32(+1.08%) |
Jun 05, 2006 | 29.30 | 29.58 | 29.29 | 29.33 | 1,883,975 | -0.25(-0.86%) |
Jun 02, 2006 | 29.32 | 29.70 | 29.25 | 29.59 | 1,940,684 | +0.17(+0.57%) |