Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.41 | 40.45 | 39.88 | 39.92 | 2,809,026 | -0.47(-1.17%) |
Apr 27, 2007 | 40.81 | 40.81 | 39.89 | 40.39 | 1,713,494 | +0.27(+0.67%) |
Apr 26, 2007 | 39.16 | 41.00 | 39.01 | 40.12 | 4,031,533 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.62 | 37.78 | 38.37 | 1,628,341 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.13 | 38.34 | 903,987 | -0.32(-0.84%) |
Apr 23, 2007 | 38.51 | 38.98 | 38.45 | 38.66 | 784,358 | +0.07(+0.18%) |
Apr 20, 2007 | 38.87 | 38.98 | 38.40 | 38.59 | 1,172,233 | +0.12(+0.31%) |
Apr 19, 2007 | 39.31 | 39.31 | 38.35 | 38.47 | 751,698 | -0.16(-0.41%) |
Apr 18, 2007 | 38.25 | 38.65 | 38.16 | 38.63 | 754,356 | +0.31(+0.80%) |
Apr 17, 2007 | 37.89 | 38.48 | 37.81 | 38.32 | 667,569 | +0.37(+0.98%) |
Apr 16, 2007 | 37.81 | 38.08 | 37.78 | 37.95 | 709,376 | +0.18(+0.48%) |
Apr 13, 2007 | 37.54 | 37.85 | 37.51 | 37.77 | 1,047,288 | +0.13(+0.34%) |
Apr 12, 2007 | 37.58 | 37.74 | 37.17 | 37.64 | 1,559,982 | -0.15(-0.40%) |
Apr 11, 2007 | 37.84 | 38.20 | 37.73 | 37.79 | 2,097,867 | -0.13(-0.33%) |
Apr 10, 2007 | 37.54 | 37.92 | 37.50 | 37.92 | 647,523 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.42 | 37.69 | 724,607 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.87 | 37.55 | 37.82 | 908,164 | +0.18(+0.48%) |
Apr 04, 2007 | 37.49 | 37.70 | 37.44 | 37.64 | 1,037,414 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.88 | 37.32 | 37.49 | 1,304,521 | +0.09(+0.23%) |
Apr 02, 2007 | 36.73 | 37.58 | 36.05 | 37.40 | 2,354,468 | +1.49(+4.16%) |
Mar 30, 2007 | 35.86 | 36.02 | 35.43 | 35.91 | 1,307,939 | -0.03(-0.09%) |
Mar 29, 2007 | 35.39 | 36.24 | 35.39 | 35.94 | 1,119,951 | -0.10(-0.28%) |
Mar 28, 2007 | 36.19 | 36.81 | 35.65 | 36.05 | 2,033,419 | -0.14(-0.39%) |
Mar 27, 2007 | 35.03 | 36.81 | 35.03 | 36.19 | 3,494,674 | +1.00(+2.83%) |
Mar 26, 2007 | 34.74 | 35.19 | 34.37 | 35.19 | 1,162,612 | +0.52(+1.50%) |
Mar 23, 2007 | 34.73 | 34.96 | 34.64 | 34.67 | 794,416 | -0.12(-0.34%) |
Mar 22, 2007 | 34.92 | 35.07 | 34.64 | 34.79 | 1,587,072 | -0.11(-0.32%) |
Mar 21, 2007 | 34.72 | 34.99 | 34.58 | 34.90 | 1,485,166 | +0.30(+0.87%) |
Mar 20, 2007 | 34.64 | 34.81 | 34.55 | 34.60 | 1,053,871 | -0.01(-0.02%) |
Mar 19, 2007 | 34.62 | 34.84 | 34.45 | 34.61 | 1,987,860 | +0.18(+0.53%) |
Mar 16, 2007 | 34.76 | 34.90 | 34.40 | 34.43 | 1,531,752 | -0.39(-1.13%) |
Mar 15, 2007 | 34.77 | 35.06 | 34.73 | 34.82 | 1,258,822 | -0.04(-0.11%) |
Mar 14, 2007 | 35.21 | 35.21 | 34.21 | 34.86 | 2,135,592 | -0.15(-0.43%) |
Mar 13, 2007 | 35.97 | 35.78 | 34.98 | 35.01 | 2,056,472 | -0.96(-2.68%) |
Mar 12, 2007 | 35.62 | 36.10 | 35.49 | 35.97 | 615,865 | +0.19(+0.53%) |
Mar 09, 2007 | 36.14 | 36.24 | 35.51 | 35.78 | 948,167 | -0.20(-0.55%) |
Mar 08, 2007 | 36.28 | 36.34 | 35.87 | 35.98 | 940,571 | +0.04(+0.11%) |
Mar 07, 2007 | 36.26 | 36.26 | 35.74 | 35.94 | 1,341,359 | -0.35(-0.96%) |
Mar 06, 2007 | 35.31 | 36.31 | 35.26 | 36.29 | 1,863,547 | +1.13(+3.21%) |
Mar 05, 2007 | 35.19 | 35.81 | 34.99 | 35.16 | 1,295,660 | -0.67(-1.87%) |
Mar 02, 2007 | 36.38 | 36.52 | 35.75 | 35.83 | 1,457,823 | -0.73(-2.01%) |
Mar 01, 2007 | 35.94 | 36.84 | 35.36 | 36.57 | 2,314,217 | +0.29(+0.81%) |
Feb 28, 2007 | 35.78 | 36.33 | 35.74 | 36.27 | 2,494,098 | +0.50(+1.39%) |
Feb 27, 2007 | 36.77 | 36.82 | 35.61 | 35.78 | 1,434,277 | -1.18(-3.21%) |
Feb 26, 2007 | 37.36 | 37.38 | 36.76 | 36.96 | 640,224 | -0.20(-0.53%) |
Feb 23, 2007 | 37.11 | 37.27 | 36.99 | 37.16 | 598,522 | +0.03(+0.09%) |
Feb 22, 2007 | 37.25 | 37.36 | 36.85 | 37.13 | 834,615 | +0.02(+0.06%) |
Feb 21, 2007 | 37.56 | 37.43 | 37.02 | 37.10 | 1,293,381 | -0.48(-1.28%) |
Feb 20, 2007 | 37.60 | 37.72 | 37.34 | 37.59 | 1,387,818 | +0.02(+0.06%) |
Feb 16, 2007 | 37.13 | 37.63 | 37.04 | 37.56 | 2,359,658 | +0.43(+1.17%) |
Feb 15, 2007 | 36.91 | 37.32 | 36.69 | 37.13 | 1,446,556 | +0.20(+0.53%) |
Feb 14, 2007 | 35.86 | 37.13 | 35.82 | 36.93 | 3,192,683 | +1.21(+3.38%) |
Feb 13, 2007 | 35.78 | 35.86 | 35.54 | 35.72 | 1,041,104 | +0.06(+0.18%) |
Feb 12, 2007 | 35.94 | 36.08 | 35.48 | 35.66 | 1,925,539 | -0.21(-0.57%) |
Feb 09, 2007 | 35.56 | 36.14 | 35.53 | 35.86 | 2,102,678 | +0.30(+0.84%) |
Feb 08, 2007 | 35.59 | 35.78 | 35.39 | 35.56 | 1,581,376 | -0.14(-0.40%) |
Feb 07, 2007 | 34.60 | 36.18 | 34.05 | 35.71 | 3,011,096 | +1.56(+4.56%) |
Feb 06, 2007 | 34.17 | 34.20 | 33.75 | 34.15 | 812,335 | +0.06(+0.19%) |
Feb 05, 2007 | 33.89 | 34.09 | 33.75 | 34.09 | 1,343,005 | +0.09(+0.28%) |
Feb 02, 2007 | 33.62 | 34.09 | 33.51 | 33.99 | 1,259,455 | +0.39(+1.15%) |
Feb 01, 2007 | 33.60 | 33.72 | 33.51 | 33.60 | 853,477 | +0.02(+0.05%) |
Jan 31, 2007 | 33.26 | 33.65 | 33.14 | 33.59 | 856,388 | +0.28(+0.85%) |
Jan 30, 2007 | 33.12 | 33.46 | 32.92 | 33.30 | 2,125,591 | +0.36(+1.10%) |
Jan 29, 2007 | 33.18 | 33.18 | 32.85 | 32.94 | 1,495,294 | -0.24(-0.71%) |
Jan 26, 2007 | 33.18 | 33.26 | 33.03 | 33.18 | 1,117,672 | +0.00(+0.00%) |
Jan 25, 2007 | 33.53 | 33.63 | 33.09 | 33.18 | 1,653,659 | -0.45(-1.34%) |
Jan 24, 2007 | 32.90 | 33.64 | 32.88 | 33.63 | 1,446,936 | +0.81(+2.46%) |
Jan 23, 2007 | 32.77 | 32.83 | 32.65 | 32.82 | 1,022,856 | +0.03(+0.10%) |
Jan 22, 2007 | 32.78 | 32.86 | 32.60 | 32.79 | 824,614 | -0.07(-0.22%) |
Jan 19, 2007 | 32.81 | 32.89 | 32.70 | 32.86 | 720,936 | +0.07(+0.22%) |
Jan 18, 2007 | 32.96 | 32.98 | 32.65 | 32.79 | 813,474 | -0.03(-0.10%) |
Jan 17, 2007 | 32.62 | 32.82 | 32.54 | 32.82 | 1,308,319 | +0.19(+0.58%) |
Jan 16, 2007 | 32.52 | 32.67 | 32.44 | 32.63 | 1,002,221 | +0.02(+0.05%) |
Jan 12, 2007 | 32.68 | 32.77 | 32.49 | 32.62 | 710,049 | -0.10(-0.31%) |
Jan 11, 2007 | 32.65 | 32.77 | 32.55 | 32.72 | 1,089,063 | +0.08(+0.24%) |
Jan 10, 2007 | 32.27 | 32.66 | 32.05 | 32.64 | 952,471 | +0.27(+0.83%) |
Jan 09, 2007 | 32.17 | 32.41 | 32.06 | 32.37 | 905,379 | +0.24(+0.74%) |
Jan 08, 2007 | 31.82 | 32.20 | 31.70 | 32.13 | 953,231 | +0.27(+0.84%) |
Jan 05, 2007 | 31.95 | 32.03 | 31.59 | 31.87 | 1,272,240 | -0.11(-0.35%) |
Jan 04, 2007 | 31.99 | 32.07 | 31.80 | 31.98 | 1,212,869 | -0.10(-0.32%) |
Jan 03, 2007 | 31.68 | 32.25 | 31.68 | 32.08 | 1,743,666 | +0.41(+1.30%) |
Dec 29, 2006 | 31.62 | 31.68 | 31.57 | 31.67 | 716,632 | +0.05(+0.15%) |
Dec 28, 2006 | 31.74 | 31.74 | 31.55 | 31.62 | 1,123,116 | -0.15(-0.47%) |
Dec 27, 2006 | 32.02 | 32.14 | 31.72 | 31.77 | 718,151 | -0.08(-0.25%) |
Dec 26, 2006 | 31.76 | 31.85 | 31.55 | 31.85 | 612,954 | +0.06(+0.17%) |
Dec 22, 2006 | 32.07 | 32.13 | 31.63 | 31.80 | 599,408 | -0.36(-1.11%) |
Dec 21, 2006 | 31.94 | 32.16 | 31.84 | 32.15 | 1,046,022 | +0.19(+0.59%) |
Dec 20, 2006 | 31.95 | 32.11 | 31.87 | 31.96 | 307,489 | -0.06(-0.17%) |
Dec 19, 2006 | 31.68 | 32.13 | 31.61 | 32.02 | 1,131,091 | +0.21(+0.65%) |
Dec 18, 2006 | 32.20 | 32.30 | 31.69 | 31.81 | 717,771 | -0.46(-1.42%) |
Dec 15, 2006 | 32.33 | 32.44 | 32.12 | 32.27 | 1,453,898 | -0.05(-0.15%) |
Dec 14, 2006 | 32.29 | 32.75 | 32.26 | 32.32 | 750,811 | -0.10(-0.32%) |
Dec 13, 2006 | 32.31 | 32.59 | 32.25 | 32.42 | 1,428,454 | +0.09(+0.27%) |
Dec 12, 2006 | 32.95 | 33.08 | 32.22 | 32.33 | 1,708,726 | +0.28(+0.89%) |
Dec 11, 2006 | 31.91 | 32.17 | 31.83 | 32.05 | 1,143,877 | +0.17(+0.55%) |
Dec 08, 2006 | 31.54 | 31.90 | 31.53 | 31.87 | 2,093,437 | +0.33(+1.05%) |
Dec 07, 2006 | 31.60 | 31.69 | 31.44 | 31.54 | 1,104,380 | +0.02(+0.05%) |
Dec 06, 2006 | 31.27 | 31.54 | 31.12 | 31.53 | 1,456,051 | +0.28(+0.88%) |
Dec 05, 2006 | 31.40 | 31.47 | 31.20 | 31.25 | 1,080,075 | -0.18(-0.58%) |
Dec 04, 2006 | 31.36 | 31.55 | 31.27 | 31.43 | 1,421,238 | +0.04(+0.13%) |
Dec 01, 2006 | 31.25 | 31.55 | 31.08 | 31.39 | 1,744,931 | -0.13(-0.40%) |
Nov 30, 2006 | 31.60 | 31.95 | 31.52 | 31.52 | 1,819,747 | -0.08(-0.25%) |
Nov 29, 2006 | 31.44 | 31.80 | 31.07 | 31.60 | 2,731,583 | +0.06(+0.20%) |
Nov 28, 2006 | 31.60 | 31.60 | 31.27 | 31.53 | 1,569,983 | -0.06(-0.20%) |
Nov 27, 2006 | 32.47 | 32.52 | 31.16 | 31.60 | 2,973,372 | -0.96(-2.96%) |
Nov 24, 2006 | 32.47 | 32.74 | 32.36 | 32.56 | 541,936 | -0.09(-0.27%) |
Nov 22, 2006 | 32.42 | 32.71 | 32.20 | 32.65 | 1,860,129 | +0.23(+0.71%) |
Nov 21, 2006 | 32.44 | 32.74 | 32.34 | 32.42 | 1,570,109 | -0.02(-0.05%) |
Nov 20, 2006 | 32.99 | 32.99 | 32.25 | 32.44 | 1,878,865 | -0.65(-1.96%) |
Nov 17, 2006 | 32.85 | 33.08 | 32.70 | 33.08 | 1,579,730 | +0.11(+0.34%) |
Nov 16, 2006 | 33.11 | 33.16 | 32.76 | 32.97 | 1,510,485 | -0.01(-0.02%) |
Nov 15, 2006 | 33.05 | 33.10 | 32.85 | 32.98 | 1,643,279 | -0.02(-0.07%) |
Nov 14, 2006 | 32.90 | 33.00 | 32.66 | 33.00 | 1,699,992 | +0.10(+0.31%) |
Nov 13, 2006 | 32.51 | 32.98 | 32.42 | 32.90 | 2,283,197 | +0.26(+0.80%) |
Nov 10, 2006 | 31.60 | 33.00 | 32.13 | 32.64 | 4,442,208 | -0.02(-0.07%) |
Nov 09, 2006 | 33.51 | 33.67 | 32.57 | 32.66 | 14,703,684 | -0.88(-2.61%) |
Nov 08, 2006 | 32.81 | 33.54 | 32.78 | 33.54 | 1,816,329 | +0.66(+2.02%) |
Nov 07, 2006 | 32.85 | 33.04 | 32.82 | 32.88 | 1,218,312 | +0.03(+0.10%) |
Nov 06, 2006 | 32.81 | 32.99 | 32.76 | 32.85 | 1,422,757 | -0.01(-0.02%) |
Nov 03, 2006 | 33.34 | 33.38 | 32.66 | 32.85 | 1,799,112 | +0.27(+0.82%) |
Nov 02, 2006 | 32.75 | 32.75 | 32.37 | 32.59 | 720,050 | -0.15(-0.46%) |
Nov 01, 2006 | 33.03 | 33.12 | 32.73 | 32.74 | 457,247 | -0.10(-0.31%) |
Oct 31, 2006 | 33.10 | 33.20 | 32.79 | 32.84 | 511,301 | -0.21(-0.65%) |
Oct 30, 2006 | 32.28 | 33.09 | 32.22 | 33.05 | 1,033,616 | +0.80(+2.47%) |
Oct 27, 2006 | 32.77 | 32.85 | 32.24 | 32.25 | 1,722,651 | -0.46(-1.40%) |
Oct 26, 2006 | 32.31 | 32.90 | 31.83 | 32.71 | 2,805,765 | +1.36(+4.33%) |
Oct 25, 2006 | 31.13 | 31.40 | 31.02 | 31.35 | 1,264,265 | +0.25(+0.81%) |
Oct 24, 2006 | 31.48 | 31.48 | 31.04 | 31.10 | 867,908 | -0.41(-1.30%) |
Oct 23, 2006 | 31.12 | 31.52 | 31.04 | 31.51 | 537,252 | +0.39(+1.24%) |
Oct 20, 2006 | 31.01 | 31.19 | 30.86 | 31.12 | 415,978 | +0.12(+0.38%) |
Oct 19, 2006 | 30.94 | 31.15 | 30.87 | 31.01 | 446,866 | +0.04(+0.13%) |
Oct 18, 2006 | 31.01 | 31.12 | 30.80 | 30.97 | 639,918 | -0.02(-0.08%) |
Oct 17, 2006 | 31.01 | 31.07 | 30.71 | 30.99 | 604,978 | -0.09(-0.30%) |
Oct 16, 2006 | 30.99 | 31.12 | 30.87 | 31.08 | 872,212 | +0.11(+0.36%) |
Oct 13, 2006 | 31.01 | 31.23 | 30.96 | 30.97 | 959,307 | -0.06(-0.18%) |
Oct 12, 2006 | 30.79 | 31.40 | 30.74 | 31.03 | 1,917,349 | +0.74(+2.45%) |
Oct 11, 2006 | 30.25 | 30.38 | 29.96 | 30.29 | 634,221 | -0.17(-0.54%) |
Oct 10, 2006 | 30.77 | 31.04 | 30.38 | 30.45 | 1,501,876 | -0.36(-1.15%) |
Oct 09, 2006 | 30.05 | 30.83 | 29.65 | 30.81 | 1,883,675 | +0.90(+3.01%) |
Oct 06, 2006 | 30.24 | 30.41 | 29.87 | 29.91 | 616,878 | -0.38(-1.25%) |
Oct 05, 2006 | 29.94 | 30.32 | 29.94 | 30.29 | 524,593 | +0.23(+0.76%) |
Oct 04, 2006 | 28.96 | 30.06 | 28.86 | 30.06 | 1,459,215 | +0.99(+3.40%) |
Oct 03, 2006 | 28.91 | 29.21 | 28.85 | 29.07 | 527,378 | +0.11(+0.38%) |
Oct 02, 2006 | 29.27 | 29.31 | 28.91 | 28.96 | 341,796 | -0.27(-0.92%) |
Sep 29, 2006 | 29.62 | 29.65 | 29.11 | 29.23 | 598,902 | -0.32(-1.10%) |
Sep 28, 2006 | 29.69 | 29.78 | 29.37 | 29.55 | 571,052 | -0.13(-0.45%) |
Sep 27, 2006 | 29.50 | 29.84 | 29.46 | 29.69 | 536,493 | +0.13(+0.45%) |
Sep 26, 2006 | 29.09 | 29.57 | 29.03 | 29.55 | 565,355 | +0.46(+1.57%) |
Sep 25, 2006 | 28.98 | 29.34 | 28.93 | 29.09 | 741,444 | +0.10(+0.35%) |
Sep 22, 2006 | 29.23 | 29.35 | 28.81 | 28.99 | 390,786 | -0.28(-0.94%) |
Sep 21, 2006 | 29.39 | 29.48 | 29.20 | 29.27 | 686,250 | -0.07(-0.24%) |
Sep 20, 2006 | 29.07 | 29.41 | 28.85 | 29.34 | 993,360 | +0.45(+1.56%) |
Sep 19, 2006 | 28.99 | 29.05 | 28.74 | 28.89 | 787,903 | +0.08(+0.27%) |
Sep 18, 2006 | 29.06 | 29.17 | 28.71 | 28.81 | 928,545 | -0.10(-0.36%) |
Sep 15, 2006 | 29.09 | 29.45 | 28.60 | 28.91 | 2,992,107 | -0.13(-0.46%) |
Sep 14, 2006 | 29.34 | 29.39 | 28.89 | 29.05 | 748,153 | -0.29(-1.00%) |
Sep 13, 2006 | 29.02 | 29.39 | 28.98 | 29.34 | 677,262 | +0.36(+1.23%) |
Sep 12, 2006 | 29.11 | 29.11 | 28.83 | 28.98 | 708,657 | -0.10(-0.35%) |
Sep 11, 2006 | 29.58 | 29.69 | 28.83 | 29.09 | 1,021,716 | -0.54(-1.81%) |
Sep 08, 2006 | 29.00 | 29.72 | 29.00 | 29.62 | 651,437 | +0.62(+2.12%) |
Sep 07, 2006 | 29.27 | 29.31 | 28.91 | 29.01 | 602,067 | -0.28(-0.97%) |
Sep 06, 2006 | 29.21 | 29.35 | 29.10 | 29.29 | 663,084 | +0.04(+0.14%) |
Sep 05, 2006 | 29.39 | 29.39 | 28.94 | 29.25 | 533,075 | -0.09(-0.30%) |
Sep 01, 2006 | 29.10 | 29.34 | 28.94 | 29.34 | 456,993 | +0.39(+1.36%) |
Aug 31, 2006 | 28.34 | 29.07 | 28.34 | 28.94 | 470,665 | +0.56(+1.98%) |
Aug 30, 2006 | 28.46 | 28.79 | 28.38 | 28.38 | 502,186 | -0.03(-0.11%) |
Aug 29, 2006 | 28.49 | 28.60 | 28.19 | 28.41 | 267,993 | +0.00(+0.00%) |
Aug 28, 2006 | 27.98 | 28.42 | 27.91 | 28.41 | 480,033 | +0.49(+1.75%) |
Aug 25, 2006 | 27.96 | 28.06 | 27.89 | 27.92 | 225,585 | -0.09(-0.34%) |
Aug 24, 2006 | 28.20 | 28.24 | 27.84 | 28.02 | 236,219 | -0.27(-0.95%) |
Aug 23, 2006 | 28.38 | 28.54 | 28.00 | 28.29 | 798,410 | -0.09(-0.33%) |
Aug 22, 2006 | 28.52 | 28.68 | 28.26 | 28.38 | 477,375 | -0.13(-0.47%) |
Aug 21, 2006 | 28.91 | 29.00 | 28.45 | 28.52 | 210,647 | -0.51(-1.74%) |
Aug 18, 2006 | 28.88 | 29.02 | 28.83 | 29.02 | 387,495 | +0.07(+0.25%) |
Aug 17, 2006 | 28.56 | 29.01 | 28.30 | 28.95 | 927,026 | +0.39(+1.36%) |
Aug 16, 2006 | 28.44 | 28.60 | 28.22 | 28.56 | 325,592 | +0.28(+0.98%) |
Aug 15, 2006 | 28.19 | 28.45 | 28.13 | 28.29 | 225,205 | +0.28(+1.02%) |
Aug 14, 2006 | 27.97 | 28.38 | 27.92 | 28.00 | 183,050 | +0.09(+0.34%) |
Aug 11, 2006 | 28.12 | 28.17 | 27.81 | 27.91 | 230,775 | -0.24(-0.84%) |
Aug 10, 2006 | 27.75 | 28.19 | 27.67 | 28.15 | 310,654 | +0.32(+1.16%) |
Aug 09, 2006 | 28.10 | 28.19 | 27.81 | 27.82 | 321,541 | -0.09(-0.31%) |
Aug 08, 2006 | 28.06 | 28.20 | 27.77 | 27.91 | 299,514 | -0.13(-0.45%) |
Aug 07, 2006 | 28.22 | 28.23 | 27.94 | 28.04 | 409,648 | -0.28(-0.98%) |
Aug 04, 2006 | 28.92 | 29.09 | 28.12 | 28.31 | 681,819 | -0.37(-1.29%) |
Aug 03, 2006 | 28.53 | 28.75 | 28.28 | 28.68 | 318,503 | +0.11(+0.39%) |
Aug 02, 2006 | 27.85 | 29.00 | 27.81 | 28.57 | 615,612 | +0.77(+2.76%) |
Aug 01, 2006 | 28.09 | 28.20 | 27.64 | 27.81 | 477,881 | -0.43(-1.51%) |
Jul 31, 2006 | 28.57 | 28.57 | 28.14 | 28.23 | 458,513 | -0.35(-1.22%) |
Jul 28, 2006 | 28.83 | 28.83 | 28.38 | 28.58 | 646,880 | +0.37(+1.32%) |
Jul 27, 2006 | 28.85 | 29.19 | 28.04 | 28.21 | 596,623 | -0.64(-2.22%) |
Jul 26, 2006 | 27.61 | 29.31 | 27.61 | 28.85 | 1,246,542 | +1.24(+4.49%) |
Jul 25, 2006 | 27.56 | 27.75 | 27.27 | 27.61 | 919,811 | -0.02(-0.09%) |
Jul 24, 2006 | 27.29 | 27.69 | 27.20 | 27.63 | 821,702 | +0.34(+1.24%) |
Jul 21, 2006 | 27.56 | 27.75 | 27.07 | 27.29 | 700,935 | -0.36(-1.29%) |
Jul 20, 2006 | 27.96 | 28.20 | 27.58 | 27.65 | 548,012 | -0.28(-1.02%) |
Jul 19, 2006 | 27.32 | 27.93 | 27.26 | 27.93 | 674,983 | +0.60(+2.20%) |
Jul 18, 2006 | 27.15 | 27.37 | 27.02 | 27.33 | 862,971 | +0.20(+0.73%) |
Jul 17, 2006 | 26.62 | 27.25 | 26.62 | 27.13 | 796,004 | +0.48(+1.81%) |
Jul 14, 2006 | 26.90 | 26.90 | 26.46 | 26.65 | 322,807 | -0.21(-0.76%) |
Jul 13, 2006 | 27.25 | 27.29 | 26.68 | 26.86 | 670,046 | -0.43(-1.59%) |
Jul 12, 2006 | 27.65 | 28.03 | 27.08 | 27.29 | 906,265 | -0.45(-1.62%) |
Jul 11, 2006 | 27.45 | 27.81 | 27.30 | 27.74 | 548,645 | +0.34(+1.24%) |
Jul 10, 2006 | 27.85 | 28.00 | 27.29 | 27.40 | 1,140,459 | -0.44(-1.59%) |
Jul 07, 2006 | 27.87 | 28.10 | 27.73 | 27.85 | 663,843 | -0.07(-0.25%) |
Jul 06, 2006 | 27.85 | 28.04 | 27.62 | 27.92 | 693,972 | +0.16(+0.57%) |
Jul 05, 2006 | 28.28 | 28.36 | 27.59 | 27.76 | 1,283,000 | -0.51(-1.82%) |
Jul 03, 2006 | 27.94 | 28.37 | 27.87 | 28.27 | 1,006,399 | +0.31(+1.10%) |
Jun 30, 2006 | 28.59 | 28.60 | 27.92 | 27.96 | 4,875,150 | -0.63(-2.21%) |
Jun 29, 2006 | 27.87 | 28.64 | 27.69 | 28.60 | 1,295,280 | +0.81(+2.90%) |
Jun 28, 2006 | 27.98 | 28.27 | 27.66 | 27.79 | 648,399 | -0.23(-0.82%) |
Jun 27, 2006 | 28.51 | 28.55 | 27.96 | 28.02 | 876,643 | -0.51(-1.80%) |
Jun 26, 2006 | 28.37 | 28.83 | 28.30 | 28.53 | 1,087,670 | +0.13(+0.47%) |
Jun 23, 2006 | 27.98 | 28.49 | 27.77 | 28.40 | 704,352 | +0.32(+1.15%) |
Jun 22, 2006 | 28.41 | 28.86 | 27.84 | 28.07 | 602,320 | -0.33(-1.17%) |
Jun 21, 2006 | 28.10 | 28.52 | 28.04 | 28.41 | 485,097 | +0.26(+0.93%) |
Jun 20, 2006 | 28.75 | 28.79 | 28.09 | 28.15 | 740,684 | -0.65(-2.25%) |
Jun 19, 2006 | 29.46 | 29.50 | 28.60 | 28.79 | 1,087,670 | -0.71(-2.41%) |
Jun 16, 2006 | 29.35 | 29.84 | 29.07 | 29.50 | 869,301 | +0.61(+2.10%) |
Jun 15, 2006 | 28.04 | 29.01 | 27.99 | 28.90 | 616,878 | +1.07(+3.83%) |
Jun 14, 2006 | 27.77 | 28.05 | 27.51 | 27.83 | 687,389 | +0.06(+0.23%) |
Jun 13, 2006 | 28.00 | 28.18 | 27.51 | 27.77 | 719,797 | -0.27(-0.96%) |
Jun 12, 2006 | 28.79 | 28.83 | 27.97 | 28.04 | 522,694 | -0.80(-2.77%) |
Jun 09, 2006 | 28.91 | 29.02 | 28.57 | 28.83 | 539,024 | -0.09(-0.30%) |
Jun 08, 2006 | 28.74 | 28.92 | 28.22 | 28.92 | 799,169 | +0.02(+0.05%) |
Jun 07, 2006 | 29.16 | 29.31 | 28.90 | 28.90 | 717,391 | -0.21(-0.73%) |
Jun 06, 2006 | 29.31 | 29.36 | 28.67 | 29.12 | 570,546 | -0.12(-0.41%) |
Jun 05, 2006 | 29.74 | 29.80 | 29.15 | 29.24 | 352,809 | -0.54(-1.83%) |
Jun 02, 2006 | 29.78 | 29.88 | 29.37 | 29.78 | 648,526 | +0.36(+1.24%) |
Jun 01, 2006 | 29.02 | 29.58 | 29.00 | 29.42 | 626,246 | +0.39(+1.36%) |
May 31, 2006 | 28.68 | 29.19 | 28.61 | 29.02 | 607,763 | +0.48(+1.69%) |
May 30, 2006 | 29.43 | 29.52 | 28.44 | 28.54 | 885,125 | -1.05(-3.55%) |
May 26, 2006 | 29.24 | 29.65 | 29.20 | 29.59 | 630,043 | +0.37(+1.27%) |
May 25, 2006 | 29.12 | 29.31 | 28.90 | 29.22 | 935,128 | +0.17(+0.60%) |
May 24, 2006 | 28.90 | 29.19 | 28.52 | 29.05 | 634,221 | +0.09(+0.33%) |
May 23, 2006 | 28.91 | 28.98 | 28.52 | 28.95 | 1,394,527 | +0.14(+0.49%) |
May 22, 2006 | 29.24 | 29.31 | 28.63 | 28.81 | 1,397,059 | -0.53(-1.80%) |
May 19, 2006 | 29.45 | 29.59 | 29.01 | 29.34 | 762,331 | +0.04(+0.13%) |
May 18, 2006 | 29.54 | 29.78 | 29.22 | 29.30 | 1,467,064 | -0.21(-0.70%) |
May 17, 2006 | 29.66 | 29.75 | 29.39 | 29.50 | 1,304,521 | -0.24(-0.80%) |
May 16, 2006 | 29.39 | 29.80 | 29.35 | 29.74 | 1,719,487 | +0.27(+0.91%) |
May 15, 2006 | 29.35 | 29.69 | 29.09 | 29.47 | 1,399,717 | +0.11(+0.38%) |
May 12, 2006 | 29.45 | 29.58 | 29.31 | 29.36 | 535,100 | -0.10(-0.35%) |
May 11, 2006 | 29.60 | 29.62 | 29.35 | 29.46 | 1,060,074 | -0.13(-0.45%) |
May 10, 2006 | 29.53 | 29.80 | 29.02 | 29.60 | 1,549,601 | -0.01(-0.03%) |
May 09, 2006 | 30.23 | 30.30 | 29.49 | 29.61 | 953,990 | -0.70(-2.29%) |
May 08, 2006 | 30.33 | 30.52 | 30.16 | 30.30 | 574,470 | -0.35(-1.13%) |
May 05, 2006 | 30.47 | 30.78 | 30.39 | 30.65 | 884,998 | +0.24(+0.78%) |
May 04, 2006 | 30.49 | 30.61 | 30.38 | 30.41 | 625,739 | -0.08(-0.26%) |
May 03, 2006 | 30.22 | 30.61 | 30.22 | 30.49 | 703,213 | +0.27(+0.89%) |
May 02, 2006 | 29.98 | 30.22 | 29.87 | 30.22 | 732,456 | +0.24(+0.82%) |