Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.41 | 35.49 | 34.32 | 34.33 | 1,744,777 | -1.14(-3.20%) |
Apr 27, 2007 | 34.87 | 35.72 | 34.85 | 35.47 | 1,557,649 | +0.32(+0.91%) |
Apr 26, 2007 | 34.52 | 35.40 | 34.45 | 35.15 | 2,823,805 | +0.63(+1.82%) |
Apr 25, 2007 | 35.01 | 35.25 | 34.44 | 34.52 | 2,924,513 | -0.39(-1.13%) |
Apr 24, 2007 | 35.30 | 35.32 | 34.71 | 34.92 | 849,075 | -0.22(-0.61%) |
Apr 23, 2007 | 34.37 | 35.20 | 34.15 | 35.13 | 1,461,331 | +0.85(+2.49%) |
Apr 20, 2007 | 34.18 | 34.87 | 33.91 | 34.28 | 1,659,232 | +0.19(+0.55%) |
Apr 19, 2007 | 34.21 | 34.26 | 33.93 | 34.09 | 2,329,064 | -0.12(-0.36%) |
Apr 18, 2007 | 34.57 | 34.57 | 34.09 | 34.21 | 4,672,310 | +0.13(+0.39%) |
Apr 17, 2007 | 34.00 | 34.19 | 33.82 | 34.08 | 1,903,926 | +0.19(+0.55%) |
Apr 16, 2007 | 34.13 | 34.13 | 33.16 | 33.89 | 1,667,492 | -0.23(-0.69%) |
Apr 13, 2007 | 34.43 | 34.43 | 33.91 | 34.13 | 1,176,103 | -0.30(-0.87%) |
Apr 12, 2007 | 33.96 | 34.45 | 33.66 | 34.43 | 1,463,420 | +0.90(+2.69%) |
Apr 11, 2007 | 33.51 | 33.88 | 33.34 | 33.53 | 1,169,297 | +0.02(+0.06%) |
Apr 10, 2007 | 32.88 | 33.65 | 32.77 | 33.51 | 1,080,718 | +0.70(+2.15%) |
Apr 09, 2007 | 32.42 | 32.96 | 32.42 | 32.80 | 1,547,731 | +0.39(+1.19%) |
Apr 05, 2007 | 32.36 | 32.47 | 32.12 | 32.42 | 856,527 | +0.15(+0.47%) |
Apr 04, 2007 | 31.94 | 32.31 | 31.75 | 32.27 | 1,303,100 | +0.20(+0.61%) |
Apr 03, 2007 | 31.95 | 32.13 | 31.45 | 32.07 | 916,673 | +0.12(+0.38%) |
Apr 02, 2007 | 31.42 | 32.09 | 31.38 | 31.95 | 1,340,711 | +0.57(+1.83%) |
Mar 30, 2007 | 31.44 | 31.75 | 31.22 | 31.38 | 1,445,323 | +0.16(+0.51%) |
Mar 29, 2007 | 31.22 | 31.24 | 30.72 | 31.22 | 961,916 | +0.20(+0.64%) |
Mar 28, 2007 | 31.00 | 31.28 | 30.71 | 31.02 | 1,060,386 | +0.16(+0.52%) |
Mar 27, 2007 | 30.80 | 30.89 | 30.40 | 30.86 | 1,522,395 | -0.04(-0.12%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.45 | 30.90 | 1,132,283 | +0.29(+0.95%) |
Mar 23, 2007 | 30.97 | 31.25 | 30.47 | 30.60 | 1,228,476 | -0.27(-0.88%) |
Mar 22, 2007 | 30.53 | 31.03 | 30.50 | 30.88 | 1,132,136 | +0.54(+1.76%) |
Mar 21, 2007 | 29.88 | 30.45 | 29.88 | 30.34 | 1,348,450 | +0.51(+1.70%) |
Mar 20, 2007 | 29.39 | 29.83 | 29.22 | 29.83 | 1,396,886 | +0.54(+1.86%) |
Mar 19, 2007 | 28.89 | 29.40 | 28.70 | 29.29 | 1,684,205 | +0.85(+2.97%) |
Mar 16, 2007 | 28.46 | 28.77 | 28.29 | 28.44 | 1,719,963 | +0.24(+0.87%) |
Mar 15, 2007 | 28.44 | 28.49 | 28.16 | 28.20 | 1,008,832 | -0.15(-0.53%) |
Mar 14, 2007 | 27.99 | 28.37 | 27.65 | 28.35 | 1,202,076 | +0.58(+2.10%) |
Mar 13, 2007 | 28.20 | 28.74 | 27.71 | 27.77 | 1,885,935 | -0.43(-1.53%) |
Mar 12, 2007 | 27.96 | 28.35 | 27.94 | 28.20 | 1,924,897 | -0.32(-1.12%) |
Mar 09, 2007 | 28.88 | 28.90 | 28.37 | 28.52 | 1,849,208 | -0.08(-0.26%) |
Mar 08, 2007 | 28.94 | 29.02 | 28.34 | 28.59 | 1,495,675 | -0.08(-0.29%) |
Mar 07, 2007 | 28.42 | 29.05 | 28.42 | 28.68 | 1,974,185 | +0.26(+0.93%) |
Mar 06, 2007 | 28.42 | 28.74 | 28.07 | 28.42 | 2,287,159 | +0.46(+1.65%) |
Mar 05, 2007 | 28.72 | 29.07 | 27.96 | 27.96 | 2,815,064 | -1.46(-4.95%) |
Mar 02, 2007 | 30.06 | 30.16 | 29.40 | 29.41 | 1,593,294 | -0.70(-2.34%) |
Mar 01, 2007 | 29.73 | 30.53 | 29.31 | 30.12 | 2,296,055 | +0.12(+0.41%) |
Feb 28, 2007 | 30.00 | 30.22 | 29.42 | 29.99 | 2,076,487 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.77 | 29.30 | 29.99 | 2,642,076 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.29 | 30.76 | 1,467,766 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 29.99 | 30.28 | 1,397,312 | +0.12(+0.40%) |
Feb 22, 2007 | 29.68 | 30.17 | 29.36 | 30.15 | 1,291,284 | +0.64(+2.16%) |
Feb 21, 2007 | 28.77 | 29.76 | 28.77 | 29.52 | 1,513,453 | +0.54(+1.88%) |
Feb 20, 2007 | 28.74 | 29.05 | 28.43 | 28.97 | 956,168 | +0.06(+0.19%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.45 | 28.91 | 1,688,250 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,750 | -0.17(-0.59%) |
Feb 14, 2007 | 28.60 | 29.10 | 28.32 | 28.70 | 799,687 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,304 | +0.44(+1.57%) |
Feb 12, 2007 | 28.30 | 28.54 | 27.79 | 28.05 | 1,209,458 | -0.70(-2.42%) |
Feb 09, 2007 | 28.60 | 29.07 | 28.47 | 28.74 | 1,316,088 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,639 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,701 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.59 | 1,523,886 | -0.01(-0.03%) |
Feb 05, 2007 | 29.08 | 29.36 | 28.55 | 28.60 | 2,106,720 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.24 | 28.64 | 29.08 | 990,126 | -0.04(-0.13%) |
Feb 01, 2007 | 28.97 | 29.33 | 28.53 | 29.12 | 1,604,365 | +0.29(+1.01%) |
Jan 31, 2007 | 28.84 | 29.04 | 28.58 | 28.83 | 1,999,947 | -0.05(-0.16%) |
Jan 30, 2007 | 28.73 | 29.09 | 28.73 | 28.88 | 1,748,397 | +0.22(+0.75%) |
Jan 29, 2007 | 29.07 | 29.16 | 28.52 | 28.66 | 1,890,725 | -0.30(-1.04%) |
Jan 26, 2007 | 28.57 | 29.10 | 28.39 | 28.96 | 1,455,649 | +0.58(+2.05%) |
Jan 25, 2007 | 28.95 | 28.96 | 28.10 | 28.38 | 2,769,821 | -0.58(-2.01%) |
Jan 24, 2007 | 28.42 | 29.01 | 28.03 | 28.96 | 2,331,125 | +0.58(+2.05%) |
Jan 23, 2007 | 27.24 | 28.48 | 27.24 | 28.38 | 2,670,393 | +1.42(+5.26%) |
Jan 22, 2007 | 27.54 | 27.69 | 26.57 | 26.96 | 1,592,016 | -0.05(-0.17%) |
Jan 19, 2007 | 26.30 | 27.20 | 26.27 | 27.01 | 1,824,618 | +0.99(+3.79%) |
Jan 18, 2007 | 26.09 | 26.40 | 25.52 | 26.02 | 1,578,071 | -0.06(-0.22%) |
Jan 17, 2007 | 25.58 | 26.42 | 25.51 | 26.08 | 1,271,164 | +0.50(+1.95%) |
Jan 16, 2007 | 25.62 | 26.06 | 25.49 | 25.58 | 1,623,846 | -0.04(-0.15%) |
Jan 12, 2007 | 24.89 | 25.81 | 24.89 | 25.62 | 1,104,458 | +0.77(+3.10%) |
Jan 11, 2007 | 24.67 | 25.77 | 24.49 | 24.85 | 2,191,883 | +0.13(+0.53%) |
Jan 10, 2007 | 24.80 | 24.89 | 24.26 | 24.71 | 1,547,838 | -0.31(-1.24%) |
Jan 09, 2007 | 24.73 | 25.02 | 24.10 | 25.02 | 1,658,869 | +0.30(+1.22%) |
Jan 08, 2007 | 24.99 | 25.32 | 24.55 | 24.72 | 1,254,238 | +0.05(+0.19%) |
Jan 05, 2007 | 24.13 | 25.33 | 24.13 | 24.68 | 2,208,597 | +0.54(+2.26%) |
Jan 04, 2007 | 24.24 | 24.45 | 23.76 | 24.13 | 2,429,595 | -0.13(-0.54%) |
Jan 03, 2007 | 25.08 | 25.19 | 24.00 | 24.26 | 2,920,027 | -1.53(-5.94%) |
Dec 29, 2006 | 26.11 | 26.16 | 25.64 | 25.80 | 535,888 | -0.39(-1.47%) |
Dec 28, 2006 | 26.21 | 26.30 | 25.93 | 26.18 | 814,371 | +0.09(+0.36%) |
Dec 27, 2006 | 25.64 | 26.09 | 25.38 | 26.09 | 1,008,756 | +0.59(+2.32%) |
Dec 26, 2006 | 25.62 | 26.12 | 25.40 | 25.49 | 717,179 | -0.47(-1.81%) |
Dec 22, 2006 | 26.23 | 26.26 | 25.80 | 25.96 | 798,829 | -0.15(-0.58%) |
Dec 21, 2006 | 26.49 | 26.68 | 25.83 | 26.11 | 1,409,341 | -0.52(-1.94%) |
Dec 20, 2006 | 27.29 | 27.44 | 26.51 | 26.63 | 1,351,324 | -0.99(-3.57%) |
Dec 19, 2006 | 26.70 | 27.70 | 26.40 | 27.62 | 1,645,988 | +0.82(+3.05%) |
Dec 18, 2006 | 27.97 | 27.97 | 26.73 | 26.80 | 1,073,054 | -1.40(-4.96%) |
Dec 15, 2006 | 28.71 | 28.74 | 28.05 | 28.20 | 635,955 | -0.45(-1.57%) |
Dec 14, 2006 | 28.58 | 28.86 | 28.33 | 28.65 | 1,196,647 | +0.24(+0.86%) |
Dec 13, 2006 | 28.15 | 28.52 | 28.03 | 28.41 | 1,014,185 | +0.32(+1.14%) |
Dec 12, 2006 | 28.19 | 28.64 | 27.80 | 28.09 | 602,315 | -0.14(-0.50%) |
Dec 11, 2006 | 28.18 | 28.39 | 27.93 | 28.23 | 983,526 | -0.16(-0.56%) |
Dec 08, 2006 | 28.89 | 29.12 | 28.34 | 28.39 | 1,138,097 | -0.54(-1.88%) |
Dec 07, 2006 | 29.12 | 29.18 | 28.55 | 28.93 | 1,316,088 | -0.22(-0.74%) |
Dec 06, 2006 | 29.25 | 29.84 | 29.10 | 29.15 | 1,242,954 | -0.10(-0.35%) |
Dec 05, 2006 | 28.93 | 29.25 | 28.59 | 29.25 | 1,439,468 | +0.55(+1.93%) |
Dec 04, 2006 | 29.34 | 29.34 | 28.32 | 28.70 | 1,314,172 | -0.64(-2.18%) |
Dec 01, 2006 | 28.76 | 29.40 | 28.74 | 29.34 | 1,124,152 | +0.13(+0.45%) |
Nov 30, 2006 | 28.46 | 29.38 | 28.33 | 29.21 | 2,357,206 | +0.83(+2.91%) |
Nov 29, 2006 | 27.34 | 28.42 | 27.28 | 28.38 | 2,507,519 | +1.13(+4.14%) |
Nov 28, 2006 | 26.63 | 27.36 | 26.63 | 27.25 | 1,580,945 | +0.67(+2.51%) |
Nov 27, 2006 | 26.57 | 26.70 | 26.39 | 26.58 | 1,326,201 | +0.31(+1.18%) |
Nov 24, 2006 | 26.30 | 26.57 | 26.25 | 26.27 | 246,014 | -0.03(-0.11%) |
Nov 22, 2006 | 26.49 | 26.71 | 26.16 | 26.30 | 852,375 | -0.04(-0.14%) |
Nov 21, 2006 | 25.92 | 26.46 | 25.65 | 26.34 | 684,178 | +0.66(+2.56%) |
Nov 20, 2006 | 25.64 | 25.80 | 25.27 | 25.68 | 1,359,308 | -0.29(-1.12%) |
Nov 17, 2006 | 25.64 | 26.17 | 25.44 | 25.97 | 1,501,424 | +0.33(+1.28%) |
Nov 16, 2006 | 26.96 | 26.96 | 25.64 | 25.64 | 924,764 | -1.12(-4.18%) |
Nov 15, 2006 | 25.78 | 27.01 | 25.74 | 26.76 | 1,236,780 | +0.99(+3.83%) |
Nov 14, 2006 | 25.50 | 25.83 | 25.36 | 25.78 | 580,279 | -0.06(-0.22%) |
Nov 13, 2006 | 25.70 | 26.05 | 25.48 | 25.83 | 617,112 | -0.11(-0.43%) |
Nov 10, 2006 | 26.44 | 26.54 | 25.76 | 25.95 | 793,293 | -0.70(-2.64%) |
Nov 09, 2006 | 26.23 | 26.94 | 26.03 | 26.65 | 1,268,397 | +0.80(+3.09%) |
Nov 08, 2006 | 25.08 | 26.16 | 25.04 | 25.85 | 738,789 | +0.54(+2.12%) |
Nov 07, 2006 | 25.69 | 25.80 | 25.18 | 25.32 | 630,419 | -0.27(-1.06%) |
Nov 06, 2006 | 25.27 | 25.73 | 25.09 | 25.59 | 732,295 | +0.23(+0.89%) |
Nov 03, 2006 | 24.97 | 25.59 | 24.97 | 25.36 | 519,600 | +0.66(+2.66%) |
Nov 02, 2006 | 24.61 | 24.93 | 24.24 | 24.71 | 1,104,351 | -0.14(-0.57%) |
Nov 01, 2006 | 25.51 | 25.57 | 24.79 | 24.85 | 883,034 | -0.66(-2.58%) |
Oct 31, 2006 | 25.34 | 25.58 | 24.89 | 25.50 | 1,230,393 | +0.16(+0.63%) |
Oct 30, 2006 | 25.66 | 25.66 | 25.23 | 25.34 | 638,084 | -0.32(-1.24%) |
Oct 27, 2006 | 26.09 | 26.36 | 25.62 | 25.66 | 1,135,010 | -0.47(-1.80%) |
Oct 26, 2006 | 26.54 | 26.54 | 25.13 | 26.13 | 1,686,653 | +0.17(+0.65%) |
Oct 25, 2006 | 25.00 | 26.11 | 24.71 | 25.96 | 1,535,489 | +0.87(+3.48%) |
Oct 24, 2006 | 24.05 | 25.09 | 23.95 | 25.09 | 977,032 | +0.90(+3.73%) |
Oct 23, 2006 | 24.33 | 24.79 | 24.00 | 24.19 | 890,805 | -0.35(-1.42%) |
Oct 20, 2006 | 25.18 | 25.18 | 24.35 | 24.54 | 1,181,211 | -0.85(-3.37%) |
Oct 19, 2006 | 24.75 | 25.45 | 24.56 | 25.39 | 929,767 | +0.79(+3.21%) |
Oct 18, 2006 | 24.89 | 25.38 | 24.57 | 24.60 | 1,172,482 | -0.27(-1.10%) |
Oct 17, 2006 | 25.07 | 25.16 | 24.60 | 24.87 | 1,343,446 | -0.27(-1.08%) |
Oct 16, 2006 | 24.19 | 25.27 | 24.10 | 25.15 | 1,002,475 | +1.11(+4.61%) |
Oct 13, 2006 | 23.48 | 24.25 | 23.48 | 24.04 | 1,029,727 | +0.58(+2.48%) |
Oct 12, 2006 | 23.17 | 23.72 | 23.16 | 23.46 | 869,514 | +0.28(+1.22%) |
Oct 11, 2006 | 23.42 | 23.61 | 23.00 | 23.17 | 857,911 | -0.66(-2.76%) |
Oct 10, 2006 | 22.86 | 23.89 | 22.86 | 23.83 | 909,967 | +0.77(+3.34%) |
Oct 09, 2006 | 23.20 | 23.64 | 22.94 | 23.06 | 932,215 | +0.13(+0.57%) |
Oct 06, 2006 | 23.11 | 23.20 | 22.53 | 22.93 | 786,267 | -0.17(-0.73%) |
Oct 05, 2006 | 23.48 | 23.58 | 22.64 | 23.10 | 693,865 | +0.55(+2.46%) |
Oct 04, 2006 | 22.08 | 22.55 | 21.42 | 22.55 | 1,521,650 | +0.61(+2.78%) |
Oct 03, 2006 | 22.55 | 23.12 | 21.86 | 21.93 | 1,700,280 | -1.19(-5.16%) |
Oct 02, 2006 | 23.77 | 23.86 | 23.08 | 23.13 | 677,791 | -0.58(-2.46%) |
Sep 29, 2006 | 23.86 | 24.05 | 23.27 | 23.71 | 996,939 | -0.15(-0.63%) |
Sep 28, 2006 | 23.72 | 24.13 | 23.39 | 23.86 | 1,216,660 | +0.14(+0.59%) |
Sep 27, 2006 | 23.30 | 24.20 | 23.20 | 23.72 | 2,759,921 | +0.74(+3.23%) |
Sep 26, 2006 | 22.28 | 23.04 | 22.22 | 22.98 | 1,196,966 | +0.52(+2.30%) |
Sep 25, 2006 | 22.55 | 22.55 | 21.96 | 22.46 | 1,330,778 | -0.13(-0.58%) |
Sep 22, 2006 | 23.23 | 23.23 | 22.39 | 22.59 | 1,228,476 | -0.40(-1.76%) |
Sep 21, 2006 | 23.21 | 23.39 | 22.62 | 23.00 | 2,199,761 | +0.03(+0.12%) |
Sep 20, 2006 | 23.67 | 23.75 | 22.86 | 22.97 | 1,401,996 | -0.89(-3.74%) |
Sep 19, 2006 | 24.00 | 24.28 | 23.58 | 23.86 | 1,428,397 | +0.03(+0.12%) |
Sep 18, 2006 | 23.44 | 23.92 | 23.35 | 23.83 | 909,754 | +0.65(+2.80%) |
Sep 15, 2006 | 22.98 | 23.48 | 22.86 | 23.18 | 899,960 | +0.18(+0.78%) |
Sep 14, 2006 | 23.95 | 24.14 | 22.77 | 23.01 | 1,132,136 | -0.90(-3.77%) |
Sep 13, 2006 | 23.60 | 24.18 | 23.56 | 23.91 | 1,280,852 | +0.29(+1.23%) |
Sep 12, 2006 | 23.82 | 24.19 | 23.43 | 23.62 | 1,117,552 | -0.02(-0.08%) |
Sep 11, 2006 | 24.44 | 24.56 | 23.57 | 23.63 | 1,704,431 | -1.21(-4.88%) |
Sep 08, 2006 | 25.79 | 25.94 | 24.85 | 24.85 | 940,519 | -1.03(-3.99%) |
Sep 07, 2006 | 25.87 | 26.14 | 25.52 | 25.88 | 607,638 | -0.13(-0.51%) |
Sep 06, 2006 | 26.92 | 26.94 | 26.01 | 26.01 | 1,053,786 | -1.12(-4.12%) |
Sep 05, 2006 | 26.91 | 27.23 | 26.66 | 27.13 | 759,334 | +0.22(+0.80%) |
Sep 01, 2006 | 26.30 | 27.00 | 26.28 | 26.91 | 837,472 | +0.63(+2.39%) |
Aug 31, 2006 | 26.35 | 26.60 | 26.11 | 26.28 | 533,865 | -0.03(-0.11%) |
Aug 30, 2006 | 26.75 | 26.75 | 26.01 | 26.31 | 845,881 | -0.44(-1.65%) |
Aug 29, 2006 | 26.57 | 26.76 | 26.12 | 26.75 | 1,254,238 | +0.19(+0.71%) |
Aug 28, 2006 | 26.59 | 26.73 | 26.22 | 26.57 | 1,166,733 | -0.03(-0.11%) |
Aug 25, 2006 | 26.34 | 26.99 | 26.34 | 26.59 | 1,083,593 | +0.51(+1.94%) |
Aug 24, 2006 | 25.25 | 26.09 | 25.00 | 26.09 | 901,024 | +1.01(+4.01%) |
Aug 23, 2006 | 25.41 | 25.77 | 25.00 | 25.08 | 921,676 | -0.35(-1.37%) |
Aug 22, 2006 | 25.46 | 25.61 | 25.24 | 25.43 | 761,570 | -0.05(-0.18%) |
Aug 21, 2006 | 25.22 | 25.53 | 25.18 | 25.48 | 551,217 | +0.17(+0.67%) |
Aug 18, 2006 | 25.18 | 25.38 | 24.97 | 25.31 | 760,505 | +0.23(+0.90%) |
Aug 17, 2006 | 25.14 | 25.52 | 24.93 | 25.08 | 1,043,247 | -0.29(-1.15%) |
Aug 16, 2006 | 25.77 | 25.98 | 25.17 | 25.37 | 753,479 | +0.11(+0.45%) |
Aug 15, 2006 | 25.20 | 25.43 | 24.97 | 25.26 | 610,512 | +0.12(+0.49%) |
Aug 14, 2006 | 26.03 | 26.03 | 25.00 | 25.14 | 834,384 | -0.93(-3.57%) |
Aug 11, 2006 | 26.33 | 26.57 | 25.83 | 26.07 | 1,170,565 | -0.62(-2.32%) |
Aug 10, 2006 | 26.77 | 26.83 | 26.21 | 26.69 | 738,470 | -0.08(-0.32%) |
Aug 09, 2006 | 26.83 | 27.24 | 26.66 | 26.77 | 755,715 | +0.18(+0.67%) |
Aug 08, 2006 | 26.73 | 27.19 | 26.45 | 26.59 | 666,720 | -0.18(-0.67%) |
Aug 07, 2006 | 26.78 | 27.05 | 26.26 | 26.77 | 1,109,142 | +0.27(+1.03%) |
Aug 04, 2006 | 27.19 | 27.27 | 26.30 | 26.50 | 1,011,417 | -0.37(-1.36%) |
Aug 03, 2006 | 26.44 | 27.12 | 26.40 | 26.87 | 1,096,899 | -0.38(-1.38%) |
Aug 02, 2006 | 27.24 | 28.53 | 26.67 | 27.24 | 3,276,222 | +0.64(+2.40%) |
Aug 01, 2006 | 26.58 | 27.19 | 26.25 | 26.60 | 1,696,447 | +0.20(+0.75%) |
Jul 31, 2006 | 26.68 | 26.88 | 26.17 | 26.41 | 2,017,512 | +1.28(+5.08%) |
Jul 28, 2006 | 24.48 | 25.34 | 24.48 | 25.13 | 881,118 | +0.41(+1.67%) |
Jul 27, 2006 | 25.60 | 25.71 | 24.47 | 24.71 | 1,305,762 | -0.59(-2.34%) |
Jul 26, 2006 | 24.21 | 25.85 | 24.21 | 25.31 | 1,777,778 | +0.96(+3.94%) |
Jul 25, 2006 | 23.72 | 24.43 | 23.58 | 24.35 | 1,091,257 | +0.84(+3.56%) |
Jul 24, 2006 | 23.00 | 23.89 | 22.94 | 23.51 | 1,244,338 | +0.61(+2.67%) |
Jul 21, 2006 | 23.16 | 23.16 | 22.50 | 22.90 | 863,340 | -0.19(-0.81%) |
Jul 20, 2006 | 23.63 | 23.79 | 22.98 | 23.09 | 688,223 | -0.54(-2.27%) |
Jul 19, 2006 | 22.87 | 23.80 | 22.69 | 23.63 | 1,280,639 | +0.84(+3.67%) |
Jul 18, 2006 | 22.92 | 22.98 | 22.25 | 22.79 | 1,302,888 | +0.24(+1.08%) |
Jul 17, 2006 | 23.48 | 23.48 | 22.41 | 22.55 | 1,047,186 | -1.10(-4.65%) |
Jul 14, 2006 | 23.67 | 23.83 | 22.95 | 23.64 | 679,281 | +0.15(+0.64%) |
Jul 13, 2006 | 23.95 | 24.09 | 23.01 | 23.49 | 1,295,968 | -0.41(-1.73%) |
Jul 12, 2006 | 24.18 | 24.42 | 23.90 | 23.91 | 1,170,459 | -0.27(-1.13%) |
Jul 11, 2006 | 24.41 | 24.41 | 23.94 | 24.18 | 1,466,613 | -0.15(-0.62%) |
Jul 10, 2006 | 24.98 | 24.98 | 24.10 | 24.33 | 1,077,206 | -0.41(-1.67%) |
Jul 07, 2006 | 25.00 | 25.39 | 24.54 | 24.74 | 772,961 | -0.23(-0.94%) |
Jul 06, 2006 | 25.27 | 25.44 | 24.72 | 24.98 | 1,066,241 | -0.29(-1.15%) |
Jul 05, 2006 | 26.11 | 26.11 | 25.03 | 25.27 | 1,603,726 | -0.85(-3.24%) |
Jul 03, 2006 | 25.74 | 26.51 | 25.42 | 26.11 | 620,945 | +0.57(+2.24%) |
Jun 30, 2006 | 24.94 | 25.83 | 24.84 | 25.54 | 1,299,694 | +0.60(+2.41%) |
Jun 29, 2006 | 24.61 | 25.01 | 24.44 | 24.94 | 1,135,542 | +0.58(+2.39%) |
Jun 28, 2006 | 24.27 | 24.46 | 23.93 | 24.36 | 1,085,615 | +0.40(+1.69%) |
Jun 27, 2006 | 24.00 | 24.13 | 23.74 | 23.95 | 1,188,130 | +0.10(+0.43%) |
Jun 26, 2006 | 23.44 | 23.90 | 23.16 | 23.85 | 1,084,231 | +0.18(+0.75%) |
Jun 23, 2006 | 23.48 | 24.03 | 23.48 | 23.67 | 2,723,726 | +1.55(+7.01%) |
Jun 22, 2006 | 22.18 | 22.37 | 21.73 | 22.12 | 611,470 | -0.06(-0.25%) |
Jun 21, 2006 | 21.51 | 22.58 | 21.46 | 22.18 | 1,135,542 | +0.85(+4.01%) |
Jun 20, 2006 | 21.58 | 21.93 | 21.28 | 21.32 | 765,083 | -0.07(-0.31%) |
Jun 19, 2006 | 22.43 | 22.43 | 21.22 | 21.39 | 821,503 | -1.04(-4.65%) |
Jun 16, 2006 | 22.75 | 22.87 | 21.92 | 22.43 | 852,056 | -0.32(-1.40%) |
Jun 15, 2006 | 21.70 | 22.87 | 21.70 | 22.75 | 1,315,236 | +1.27(+5.90%) |
Jun 14, 2006 | 20.68 | 21.57 | 20.63 | 21.48 | 1,334,398 | +0.83(+4.00%) |
Jun 13, 2006 | 21.02 | 21.54 | 20.42 | 20.66 | 1,634,917 | -0.76(-3.55%) |
Jun 12, 2006 | 22.40 | 22.54 | 21.33 | 21.42 | 1,368,250 | -0.76(-3.43%) |
Jun 09, 2006 | 22.82 | 22.86 | 21.69 | 22.18 | 1,645,349 | -0.55(-2.44%) |
Jun 08, 2006 | 22.55 | 22.76 | 21.35 | 22.73 | 1,599,468 | +0.19(+0.83%) |
Jun 07, 2006 | 23.58 | 23.61 | 22.43 | 22.55 | 1,860,386 | -1.22(-5.14%) |
Jun 06, 2006 | 24.32 | 24.75 | 23.48 | 23.77 | 1,642,369 | -0.49(-2.01%) |
Jun 05, 2006 | 25.46 | 25.49 | 24.13 | 24.25 | 964,045 | -0.70(-2.82%) |
Jun 02, 2006 | 25.21 | 25.22 | 24.46 | 24.96 | 1,193,772 | +0.04(+0.15%) |
Jun 01, 2006 | 24.14 | 25.00 | 23.81 | 24.92 | 1,349,621 | +0.59(+2.43%) |
May 31, 2006 | 23.57 | 24.42 | 23.44 | 24.33 | 3,634,545 | +0.77(+3.27%) |
May 30, 2006 | 24.13 | 24.28 | 23.44 | 23.56 | 1,114,997 | -0.26(-1.10%) |
May 26, 2006 | 23.67 | 23.95 | 23.37 | 23.82 | 658,310 | +0.30(+1.28%) |
May 25, 2006 | 23.09 | 23.79 | 22.68 | 23.52 | 868,024 | +0.67(+2.92%) |
May 24, 2006 | 23.46 | 23.50 | 22.40 | 22.86 | 1,094,770 | -0.51(-2.17%) |
May 23, 2006 | 23.78 | 24.17 | 23.32 | 23.36 | 1,051,550 | +0.16(+0.69%) |
May 22, 2006 | 23.42 | 23.42 | 22.17 | 23.20 | 1,721,996 | -0.45(-1.91%) |
May 19, 2006 | 23.35 | 23.95 | 22.59 | 23.65 | 1,185,363 | +0.30(+1.29%) |
May 18, 2006 | 24.23 | 24.57 | 23.30 | 23.35 | 1,389,860 | -0.87(-3.61%) |
May 17, 2006 | 24.43 | 24.80 | 23.88 | 24.23 | 1,934,052 | -0.23(-0.96%) |
May 16, 2006 | 24.99 | 25.05 | 24.33 | 24.46 | 1,158,217 | -0.21(-0.84%) |
May 15, 2006 | 24.42 | 25.16 | 24.14 | 24.67 | 2,082,129 | -0.93(-3.63%) |
May 12, 2006 | 26.51 | 26.51 | 25.47 | 25.60 | 2,196,780 | -0.91(-3.44%) |
May 11, 2006 | 25.93 | 27.16 | 25.93 | 26.51 | 3,328,065 | +0.86(+3.37%) |
May 10, 2006 | 25.60 | 25.78 | 25.24 | 25.64 | 2,095,649 | +0.05(+0.18%) |
May 09, 2006 | 25.79 | 25.87 | 25.47 | 25.60 | 1,078,270 | -0.19(-0.73%) |
May 08, 2006 | 25.41 | 25.89 | 25.41 | 25.79 | 864,191 | -0.14(-0.54%) |
May 05, 2006 | 25.75 | 26.19 | 25.65 | 25.93 | 783,499 | +0.18(+0.69%) |
May 04, 2006 | 25.63 | 26.16 | 25.23 | 25.75 | 699,933 | +0.12(+0.48%) |
May 03, 2006 | 25.88 | 26.29 | 25.40 | 25.63 | 704,937 | -0.44(-1.69%) |
May 02, 2006 | 26.54 | 26.75 | 25.90 | 26.07 | 965,855 | +0.34(+1.31%) |