Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.58 | 28.64 | 28.03 | 28.03 | 2,274,228 | -0.33(-1.17%) |
Apr 27, 2007 | 28.03 | 28.49 | 28.02 | 28.37 | 4,236,759 | +0.32(+1.16%) |
Apr 26, 2007 | 28.09 | 28.15 | 28.00 | 28.04 | 960,769 | -0.02(-0.05%) |
Apr 25, 2007 | 27.98 | 28.53 | 27.76 | 28.06 | 3,073,728 | +0.29(+1.03%) |
Apr 24, 2007 | 27.97 | 28.03 | 27.76 | 27.77 | 6,195,964 | -0.08(-0.30%) |
Apr 23, 2007 | 27.83 | 27.97 | 27.81 | 27.85 | 3,507,277 | +0.11(+0.38%) |
Apr 20, 2007 | 27.86 | 28.03 | 27.75 | 27.75 | 2,249,448 | +0.19(+0.68%) |
Apr 19, 2007 | 27.45 | 27.66 | 27.37 | 27.56 | 4,505,411 | +0.09(+0.33%) |
Apr 18, 2007 | 27.21 | 27.62 | 27.21 | 27.47 | 2,047,022 | +0.08(+0.28%) |
Apr 17, 2007 | 27.39 | 27.41 | 27.27 | 27.39 | 2,027,384 | +0.00(+0.00%) |
Apr 16, 2007 | 27.35 | 27.41 | 27.32 | 27.39 | 1,896,121 | +0.22(+0.80%) |
Apr 13, 2007 | 27.21 | 27.24 | 27.05 | 27.18 | 6,364,720 | -0.01(-0.03%) |
Apr 12, 2007 | 26.75 | 27.18 | 26.75 | 27.18 | 5,132,267 | +0.32(+1.21%) |
Apr 11, 2007 | 27.07 | 27.10 | 26.82 | 26.86 | 5,679,958 | -0.11(-0.39%) |
Apr 10, 2007 | 27.03 | 27.10 | 26.90 | 26.96 | 4,098,415 | -0.01(-0.03%) |
Apr 09, 2007 | 27.13 | 27.18 | 26.97 | 26.97 | 3,280,098 | -0.03(-0.11%) |
Apr 05, 2007 | 26.90 | 27.01 | 26.85 | 27.00 | 3,321,264 | +0.08(+0.31%) |
Apr 04, 2007 | 27.05 | 27.05 | 26.83 | 26.92 | 5,195,942 | -0.11(-0.39%) |
Apr 03, 2007 | 26.96 | 27.08 | 26.93 | 27.02 | 4,946,817 | +0.19(+0.70%) |
Apr 02, 2007 | 26.86 | 26.86 | 26.69 | 26.84 | 5,528,537 | +0.05(+0.17%) |
Mar 30, 2007 | 26.99 | 27.05 | 26.61 | 26.79 | 7,555,758 | -0.03(-0.11%) |
Mar 29, 2007 | 26.85 | 26.96 | 26.66 | 26.82 | 6,278,336 | -0.01(-0.03%) |
Mar 28, 2007 | 27.11 | 27.11 | 26.69 | 26.83 | 5,927,888 | -0.22(-0.81%) |
Mar 27, 2007 | 27.06 | 27.15 | 26.94 | 27.05 | 3,386,777 | -0.13(-0.47%) |
Mar 26, 2007 | 27.10 | 27.48 | 27.01 | 27.18 | 3,055,172 | -0.23(-0.83%) |
Mar 23, 2007 | 27.16 | 27.40 | 27.05 | 27.40 | 4,640,812 | +0.16(+0.58%) |
Mar 22, 2007 | 27.27 | 27.27 | 27.08 | 27.24 | 3,367,536 | +0.05(+0.19%) |
Mar 21, 2007 | 26.84 | 27.27 | 26.81 | 27.19 | 4,372,303 | +0.37(+1.38%) |
Mar 20, 2007 | 26.81 | 26.86 | 26.72 | 26.82 | 1,765,574 | +0.07(+0.25%) |
Mar 19, 2007 | 26.66 | 26.80 | 26.62 | 26.75 | 4,573,734 | +0.19(+0.71%) |
Mar 16, 2007 | 26.59 | 26.66 | 26.37 | 26.56 | 2,167,441 | +0.04(+0.14%) |
Mar 15, 2007 | 26.35 | 26.62 | 26.35 | 26.53 | 3,290,175 | +0.03(+0.11%) |
Mar 14, 2007 | 26.49 | 26.53 | 26.04 | 26.50 | 4,434,272 | +0.11(+0.40%) |
Mar 13, 2007 | 26.84 | 26.84 | 26.29 | 26.39 | 3,415,306 | -0.45(-1.68%) |
Mar 12, 2007 | 26.57 | 26.91 | 26.56 | 26.84 | 2,008,207 | +0.13(+0.48%) |
Mar 09, 2007 | 26.78 | 26.83 | 26.57 | 26.72 | 1,734,192 | +0.14(+0.51%) |
Mar 08, 2007 | 26.52 | 27.12 | 26.52 | 26.58 | 3,661,190 | +0.20(+0.74%) |
Mar 07, 2007 | 26.44 | 26.56 | 26.38 | 26.38 | 3,294,952 | -0.11(-0.40%) |
Mar 06, 2007 | 26.37 | 26.49 | 26.20 | 26.49 | 7,599,183 | +0.30(+1.15%) |
Mar 05, 2007 | 26.09 | 26.41 | 25.89 | 26.19 | 5,596,017 | -0.07(-0.26%) |
Mar 02, 2007 | 26.64 | 26.64 | 26.26 | 26.26 | 4,207,098 | -0.33(-1.25%) |
Mar 01, 2007 | 26.28 | 26.73 | 25.69 | 26.59 | 5,616,804 | -0.11(-0.40%) |
Feb 28, 2007 | 26.63 | 26.85 | 26.44 | 26.69 | 4,141,546 | +0.09(+0.34%) |
Feb 27, 2007 | 27.28 | 27.28 | 26.38 | 26.60 | 5,696,335 | -0.79(-2.89%) |
Feb 26, 2007 | 27.54 | 27.58 | 27.32 | 27.39 | 1,652,595 | -0.19(-0.68%) |
Feb 23, 2007 | 27.59 | 27.59 | 27.41 | 27.58 | 2,591,535 | -0.08(-0.27%) |
Feb 22, 2007 | 27.80 | 27.85 | 27.51 | 27.66 | 2,023,733 | -0.09(-0.33%) |
Feb 21, 2007 | 27.51 | 27.76 | 27.51 | 27.75 | 3,114,884 | +0.05(+0.16%) |
Feb 20, 2007 | 27.60 | 27.73 | 27.51 | 27.70 | 1,930,713 | +0.08(+0.27%) |
Feb 16, 2007 | 27.73 | 27.73 | 27.55 | 27.63 | 1,289,531 | -0.11(-0.41%) |
Feb 15, 2007 | 27.76 | 27.76 | 27.32 | 27.74 | 1,881,483 | +0.06(+0.22%) |
Feb 14, 2007 | 27.39 | 27.72 | 27.33 | 27.68 | 3,090,499 | +0.40(+1.46%) |
Feb 13, 2007 | 26.99 | 27.28 | 26.99 | 27.28 | 6,363,010 | +0.22(+0.81%) |
Feb 12, 2007 | 27.03 | 27.08 | 26.94 | 27.06 | 3,633,335 | +0.05(+0.17%) |
Feb 09, 2007 | 27.14 | 27.18 | 26.93 | 27.02 | 4,783,127 | -0.11(-0.39%) |
Feb 08, 2007 | 27.34 | 27.34 | 27.11 | 27.12 | 2,931,234 | -0.19(-0.69%) |
Feb 07, 2007 | 27.39 | 27.39 | 27.27 | 27.31 | 1,499,985 | -0.02(-0.08%) |
Feb 06, 2007 | 27.30 | 27.34 | 27.24 | 27.33 | 3,734,836 | +0.01(+0.03%) |
Feb 05, 2007 | 27.34 | 27.38 | 27.05 | 27.33 | 2,018,425 | +0.05(+0.19%) |
Feb 02, 2007 | 27.13 | 27.36 | 27.13 | 27.27 | 3,249,570 | +0.11(+0.39%) |
Feb 01, 2007 | 27.09 | 27.27 | 26.76 | 27.17 | 2,702,733 | +0.23(+0.87%) |
Jan 31, 2007 | 26.53 | 26.96 | 26.53 | 26.93 | 1,676,735 | +0.35(+1.33%) |
Jan 30, 2007 | 26.68 | 26.68 | 26.46 | 26.58 | 2,245,864 | -0.02(-0.06%) |
Jan 29, 2007 | 26.53 | 26.63 | 26.44 | 26.59 | 3,746,646 | +0.06(+0.23%) |
Jan 26, 2007 | 26.72 | 26.72 | 26.34 | 26.53 | 2,455,921 | -0.11(-0.40%) |
Jan 25, 2007 | 26.89 | 26.89 | 26.56 | 26.64 | 2,770,143 | -0.14(-0.53%) |
Jan 24, 2007 | 26.93 | 26.93 | 26.75 | 26.78 | 3,097,501 | -0.08(-0.28%) |
Jan 23, 2007 | 26.49 | 26.91 | 26.49 | 26.86 | 2,427,391 | +0.31(+1.16%) |
Jan 22, 2007 | 26.81 | 26.84 | 26.47 | 26.55 | 1,577,214 | -0.29(-1.09%) |
Jan 19, 2007 | 26.87 | 26.99 | 26.82 | 26.84 | 2,031,562 | -0.02(-0.06%) |
Jan 18, 2007 | 26.92 | 27.05 | 26.85 | 26.86 | 1,763,916 | -0.12(-0.45%) |
Jan 17, 2007 | 27.02 | 27.10 | 26.93 | 26.98 | 2,202,207 | +0.02(+0.08%) |
Jan 16, 2007 | 26.72 | 27.01 | 26.72 | 26.96 | 2,070,839 | +0.14(+0.53%) |
Jan 12, 2007 | 26.81 | 26.84 | 26.69 | 26.81 | 1,676,204 | +0.08(+0.28%) |
Jan 11, 2007 | 26.45 | 26.77 | 26.45 | 26.74 | 3,659,332 | +0.22(+0.82%) |
Jan 10, 2007 | 26.30 | 26.52 | 26.26 | 26.52 | 3,666,100 | +0.09(+0.34%) |
Jan 09, 2007 | 26.53 | 26.56 | 26.32 | 26.43 | 1,384,275 | -0.02(-0.06%) |
Jan 08, 2007 | 26.28 | 26.49 | 26.19 | 26.44 | 2,215,477 | +0.10(+0.37%) |
Jan 05, 2007 | 26.44 | 26.44 | 26.20 | 26.35 | 4,529,945 | -0.09(-0.34%) |
Jan 04, 2007 | 26.44 | 26.52 | 26.25 | 26.44 | 2,264,707 | -0.11(-0.43%) |
Jan 03, 2007 | 26.47 | 26.80 | 26.39 | 26.55 | 4,107,842 | +0.17(+0.63%) |
Dec 29, 2006 | 26.59 | 26.59 | 26.38 | 26.38 | 334,391 | -0.17(-0.65%) |
Dec 28, 2006 | 26.70 | 26.72 | 26.53 | 26.56 | 306,923 | -0.09(-0.34%) |
Dec 27, 2006 | 26.65 | 26.67 | 26.50 | 26.65 | 1,371,005 | +0.14(+0.51%) |
Dec 26, 2006 | 26.40 | 26.51 | 26.39 | 26.51 | 924,354 | +0.13(+0.49%) |
Dec 22, 2006 | 26.58 | 26.58 | 26.32 | 26.38 | 474,384 | -0.17(-0.62%) |
Dec 21, 2006 | 26.64 | 26.74 | 26.49 | 26.55 | 1,167,584 | -0.05(-0.20%) |
Dec 20, 2006 | 26.47 | 26.70 | 26.47 | 26.60 | 569,129 | +0.04(+0.14%) |
Dec 19, 2006 | 26.47 | 26.63 | 26.40 | 26.56 | 768,304 | +0.01(+0.03%) |
Dec 18, 2006 | 26.61 | 26.66 | 26.50 | 26.56 | 1,298,687 | +0.03(+0.11%) |
Dec 15, 2006 | 26.48 | 26.57 | 26.44 | 26.53 | 3,342,855 | -0.07(-0.25%) |
Dec 14, 2006 | 26.50 | 26.66 | 26.35 | 26.59 | 1,469,863 | +0.15(+0.57%) |
Dec 13, 2006 | 26.56 | 26.64 | 26.35 | 26.44 | 2,117,813 | -0.09(-0.34%) |
Dec 12, 2006 | 26.49 | 26.56 | 26.32 | 26.53 | 3,471,967 | +0.05(+0.17%) |
Dec 11, 2006 | 26.51 | 26.63 | 26.49 | 26.49 | 379,508 | -0.12(-0.45%) |
Dec 08, 2006 | 26.56 | 26.63 | 26.50 | 26.61 | 1,315,937 | +0.03(+0.11%) |
Dec 07, 2006 | 26.59 | 26.79 | 26.58 | 26.58 | 641,978 | -0.05(-0.17%) |
Dec 06, 2006 | 26.69 | 26.72 | 26.62 | 26.62 | 3,600,814 | -0.09(-0.34%) |
Dec 05, 2006 | 26.64 | 26.74 | 26.56 | 26.72 | 1,188,948 | +0.06(+0.23%) |
Dec 04, 2006 | 26.38 | 26.67 | 26.35 | 26.66 | 2,090,213 | +0.34(+1.29%) |
Dec 01, 2006 | 26.25 | 26.53 | 26.14 | 26.32 | 985,261 | -0.15(-0.57%) |
Nov 30, 2006 | 26.41 | 26.56 | 26.31 | 26.47 | 912,278 | -0.02(-0.06%) |
Nov 29, 2006 | 26.27 | 26.48 | 26.26 | 26.48 | 1,329,737 | +0.21(+0.80%) |
Nov 28, 2006 | 26.17 | 26.27 | 26.11 | 26.27 | 2,255,020 | -0.03(-0.11%) |
Nov 27, 2006 | 26.65 | 26.66 | 26.27 | 26.30 | 2,169,963 | -0.43(-1.61%) |
Nov 24, 2006 | 26.59 | 26.77 | 26.56 | 26.73 | 144,106 | -0.05(-0.20%) |
Nov 22, 2006 | 26.81 | 26.81 | 26.71 | 26.78 | 1,532,495 | +0.11(+0.40%) |
Nov 21, 2006 | 26.69 | 26.75 | 26.53 | 26.68 | 3,143,945 | +0.09(+0.34%) |
Nov 20, 2006 | 26.72 | 26.72 | 26.56 | 26.59 | 790,464 | -0.09(-0.34%) |
Nov 17, 2006 | 26.66 | 26.69 | 26.59 | 26.68 | 1,125,785 | +0.02(+0.06%) |
Nov 16, 2006 | 26.66 | 26.75 | 26.58 | 26.66 | 1,593,270 | +0.12(+0.45%) |
Nov 15, 2006 | 26.33 | 26.57 | 26.29 | 26.54 | 2,708,572 | +0.26(+0.98%) |
Nov 14, 2006 | 26.28 | 26.35 | 26.01 | 26.29 | 1,783,687 | +0.08(+0.32%) |
Nov 13, 2006 | 26.00 | 26.25 | 26.00 | 26.20 | 1,673,948 | +0.20(+0.78%) |
Nov 10, 2006 | 25.88 | 26.05 | 25.88 | 26.00 | 1,876,176 | +0.04(+0.15%) |
Nov 09, 2006 | 26.07 | 26.14 | 25.89 | 25.96 | 2,035,542 | -0.16(-0.61%) |
Nov 08, 2006 | 25.92 | 26.19 | 25.92 | 26.12 | 1,193,061 | +0.04(+0.14%) |
Nov 07, 2006 | 25.70 | 26.14 | 25.70 | 26.08 | 4,400,037 | +0.29(+1.14%) |
Nov 06, 2006 | 25.63 | 25.86 | 25.62 | 25.79 | 2,020,150 | +0.23(+0.88%) |
Nov 03, 2006 | 25.68 | 25.73 | 25.46 | 25.56 | 1,825,884 | -0.05(-0.21%) |
Nov 02, 2006 | 25.55 | 25.66 | 25.53 | 25.62 | 2,147,803 | -0.09(-0.35%) |
Nov 01, 2006 | 25.93 | 25.95 | 25.62 | 25.71 | 1,968,266 | -0.13(-0.50%) |
Oct 31, 2006 | 25.89 | 25.98 | 25.71 | 25.83 | 1,840,613 | -0.06(-0.23%) |
Oct 30, 2006 | 25.63 | 25.96 | 25.40 | 25.89 | 980,616 | +0.08(+0.32%) |
Oct 27, 2006 | 25.99 | 25.99 | 25.75 | 25.81 | 1,794,833 | -0.19(-0.72%) |
Oct 26, 2006 | 26.01 | 26.03 | 25.81 | 26.00 | 2,623,116 | -0.01(-0.03%) |
Oct 25, 2006 | 26.04 | 26.05 | 25.87 | 26.01 | 2,546,286 | +0.02(+0.09%) |
Oct 24, 2006 | 25.89 | 26.01 | 25.89 | 25.98 | 1,070,849 | +0.02(+0.06%) |
Oct 23, 2006 | 25.69 | 26.06 | 25.69 | 25.97 | 1,859,456 | +0.14(+0.52%) |
Oct 20, 2006 | 25.92 | 25.99 | 25.74 | 25.83 | 5,535,774 | -0.11(-0.44%) |
Oct 19, 2006 | 25.93 | 26.01 | 25.89 | 25.95 | 2,862,896 | -0.06(-0.23%) |
Oct 18, 2006 | 26.30 | 26.41 | 25.93 | 26.01 | 3,905,482 | -0.07(-0.26%) |
Oct 17, 2006 | 26.14 | 26.15 | 25.92 | 26.07 | 2,828,130 | -0.14(-0.55%) |
Oct 16, 2006 | 25.97 | 26.31 | 25.97 | 26.22 | 1,751,442 | +0.17(+0.67%) |
Oct 13, 2006 | 26.05 | 26.10 | 25.97 | 26.04 | 785,953 | -0.06(-0.23%) |
Oct 12, 2006 | 25.95 | 26.11 | 25.90 | 26.11 | 3,129,746 | +0.22(+0.84%) |
Oct 11, 2006 | 25.88 | 25.89 | 25.69 | 25.89 | 1,282,232 | +0.01(+0.03%) |
Oct 10, 2006 | 25.79 | 25.98 | 25.79 | 25.88 | 1,980,076 | +0.04(+0.15%) |
Oct 09, 2006 | 25.82 | 25.89 | 25.67 | 25.84 | 495,483 | +0.03(+0.12%) |
Oct 06, 2006 | 25.78 | 25.86 | 25.70 | 25.81 | 3,287,255 | -0.05(-0.20%) |
Oct 05, 2006 | 25.70 | 25.95 | 25.65 | 25.86 | 1,298,952 | +0.13(+0.50%) |
Oct 04, 2006 | 25.31 | 25.74 | 25.30 | 25.74 | 4,182,416 | +0.38(+1.49%) |
Oct 03, 2006 | 25.15 | 25.46 | 25.15 | 25.36 | 2,183,896 | +0.16(+0.63%) |
Oct 02, 2006 | 25.31 | 25.34 | 25.10 | 25.20 | 3,881,199 | +0.08(+0.30%) |
Sep 29, 2006 | 25.34 | 25.37 | 25.12 | 25.13 | 1,143,035 | -0.12(-0.48%) |
Sep 28, 2006 | 25.21 | 25.28 | 25.07 | 25.25 | 1,607,601 | +0.17(+0.69%) |
Sep 27, 2006 | 25.13 | 25.22 | 25.06 | 25.07 | 2,530,761 | +0.06(+0.24%) |
Sep 26, 2006 | 24.76 | 25.08 | 24.72 | 25.01 | 4,595,895 | +0.31(+1.25%) |
Sep 25, 2006 | 24.61 | 24.73 | 24.39 | 24.70 | 1,408,823 | +0.29(+1.20%) |
Sep 22, 2006 | 24.43 | 24.48 | 24.33 | 24.41 | 2,745,727 | -0.12(-0.49%) |
Sep 21, 2006 | 24.86 | 24.86 | 24.43 | 24.53 | 1,852,821 | -0.23(-0.94%) |
Sep 20, 2006 | 24.61 | 24.84 | 24.61 | 24.76 | 1,914,657 | +0.14(+0.55%) |
Sep 19, 2006 | 24.73 | 24.73 | 24.48 | 24.63 | 2,113,434 | -0.10(-0.40%) |
Sep 18, 2006 | 24.70 | 24.79 | 24.63 | 24.73 | 626,984 | +0.06(+0.24%) |
Sep 15, 2006 | 24.58 | 24.79 | 24.58 | 24.67 | 2,531,955 | +0.02(+0.09%) |
Sep 14, 2006 | 24.61 | 24.72 | 24.59 | 24.64 | 2,107,861 | -0.11(-0.46%) |
Sep 13, 2006 | 24.51 | 24.80 | 24.49 | 24.76 | 2,839,011 | +0.25(+1.01%) |
Sep 12, 2006 | 24.33 | 24.52 | 24.24 | 24.51 | 4,577,450 | +0.23(+0.93%) |
Sep 11, 2006 | 24.12 | 24.30 | 24.05 | 24.28 | 1,108,800 | +0.02(+0.09%) |
Sep 08, 2006 | 24.21 | 24.26 | 24.18 | 24.26 | 1,411,477 | +0.05(+0.19%) |
Sep 07, 2006 | 24.15 | 24.26 | 24.12 | 24.21 | 1,562,219 | -0.06(-0.25%) |
Sep 06, 2006 | 24.48 | 24.48 | 24.27 | 24.27 | 3,335,689 | -0.26(-1.04%) |
Sep 05, 2006 | 24.40 | 24.56 | 24.36 | 24.53 | 2,123,785 | +0.05(+0.22%) |
Sep 01, 2006 | 24.45 | 24.49 | 24.30 | 24.48 | 1,049,883 | +0.17(+0.71%) |
Aug 31, 2006 | 24.18 | 24.33 | 24.18 | 24.30 | 799,886 | +0.05(+0.22%) |
Aug 30, 2006 | 24.15 | 24.27 | 24.15 | 24.25 | 925,415 | +0.02(+0.09%) |
Aug 29, 2006 | 24.24 | 24.24 | 24.02 | 24.23 | 1,105,615 | +0.06(+0.25%) |
Aug 28, 2006 | 24.07 | 24.25 | 24.02 | 24.17 | 3,473,427 | +0.10(+0.41%) |
Aug 25, 2006 | 23.97 | 24.07 | 23.89 | 24.07 | 1,219,202 | +0.01(+0.03%) |
Aug 24, 2006 | 24.30 | 24.30 | 23.98 | 24.06 | 1,801,070 | -0.13(-0.53%) |
Aug 23, 2006 | 24.29 | 24.39 | 24.09 | 24.19 | 2,257,674 | -0.18(-0.74%) |
Aug 22, 2006 | 24.21 | 24.44 | 24.21 | 24.37 | 1,563,413 | +0.08(+0.31%) |
Aug 21, 2006 | 24.42 | 24.43 | 24.27 | 24.30 | 2,539,917 | -0.22(-0.89%) |
Aug 18, 2006 | 24.67 | 24.70 | 24.44 | 24.51 | 1,700,885 | -0.06(-0.25%) |
Aug 17, 2006 | 24.45 | 24.67 | 24.45 | 24.58 | 1,065,674 | +0.03(+0.12%) |
Aug 16, 2006 | 24.30 | 24.61 | 24.16 | 24.55 | 5,588,056 | +0.54(+2.23%) |
Aug 15, 2006 | 23.85 | 24.04 | 23.78 | 24.01 | 1,999,184 | +0.43(+1.82%) |
Aug 14, 2006 | 23.64 | 23.93 | 23.57 | 23.58 | 3,212,017 | +0.05(+0.19%) |
Aug 11, 2006 | 23.57 | 23.73 | 23.45 | 23.54 | 1,483,663 | -0.14(-0.57%) |
Aug 10, 2006 | 23.51 | 23.71 | 23.38 | 23.67 | 2,567,384 | +0.19(+0.80%) |
Aug 09, 2006 | 23.93 | 24.00 | 23.46 | 23.48 | 2,327,604 | -0.37(-1.55%) |
Aug 08, 2006 | 24.06 | 24.12 | 23.74 | 23.85 | 3,420,481 | -0.21(-0.88%) |
Aug 07, 2006 | 24.04 | 24.19 | 23.94 | 24.06 | 1,152,191 | -0.10(-0.41%) |
Aug 04, 2006 | 24.39 | 24.55 | 24.01 | 24.16 | 2,008,738 | -0.07(-0.28%) |
Aug 03, 2006 | 24.00 | 24.31 | 23.86 | 24.23 | 3,917,424 | +0.20(+0.82%) |
Aug 02, 2006 | 23.87 | 24.09 | 23.85 | 24.03 | 1,620,207 | +0.15(+0.63%) |
Aug 01, 2006 | 23.86 | 24.00 | 23.78 | 23.88 | 2,471,180 | -0.15(-0.63%) |
Jul 31, 2006 | 24.15 | 24.15 | 23.98 | 24.03 | 993,090 | -0.10(-0.41%) |
Jul 28, 2006 | 23.99 | 24.19 | 23.89 | 24.13 | 2,074,687 | +0.27(+1.14%) |
Jul 27, 2006 | 24.00 | 24.08 | 23.80 | 23.86 | 7,533,764 | -0.05(-0.19%) |
Jul 26, 2006 | 24.19 | 24.21 | 23.75 | 23.90 | 3,323,614 | -0.31(-1.28%) |
Jul 25, 2006 | 24.15 | 24.27 | 23.85 | 24.21 | 7,261,076 | -0.07(-0.28%) |
Jul 24, 2006 | 23.97 | 24.32 | 23.97 | 24.28 | 2,723,567 | +0.39(+1.64%) |
Jul 21, 2006 | 24.13 | 24.15 | 23.78 | 23.89 | 3,788,445 | -0.24(-1.00%) |
Jul 20, 2006 | 24.58 | 24.76 | 24.12 | 24.13 | 4,580,236 | -0.50(-2.05%) |
Jul 19, 2006 | 24.21 | 24.66 | 24.17 | 24.64 | 3,167,697 | +0.49(+2.03%) |
Jul 18, 2006 | 24.12 | 24.16 | 23.85 | 24.15 | 2,067,920 | +0.11(+0.47%) |
Jul 17, 2006 | 24.16 | 24.20 | 23.96 | 24.03 | 2,316,989 | -0.08(-0.34%) |
Jul 14, 2006 | 24.46 | 24.46 | 23.92 | 24.12 | 5,437,447 | -0.35(-1.42%) |
Jul 13, 2006 | 24.79 | 24.80 | 24.45 | 24.46 | 2,839,807 | -0.49(-1.96%) |
Jul 12, 2006 | 25.28 | 25.28 | 24.88 | 24.95 | 1,224,112 | -0.26(-1.02%) |
Jul 11, 2006 | 25.03 | 25.22 | 24.91 | 25.21 | 2,233,789 | +0.07(+0.27%) |
Jul 10, 2006 | 25.07 | 25.22 | 25.05 | 25.14 | 1,620,738 | +0.07(+0.27%) |
Jul 07, 2006 | 25.32 | 25.32 | 25.02 | 25.07 | 1,732,334 | -0.38(-1.48%) |
Jul 06, 2006 | 25.39 | 25.55 | 25.37 | 25.45 | 1,070,053 | +0.07(+0.27%) |
Jul 05, 2006 | 25.40 | 25.47 | 25.30 | 25.38 | 1,677,133 | -0.19(-0.74%) |
Jul 03, 2006 | 25.56 | 25.62 | 25.51 | 25.57 | 877,380 | +0.09(+0.35%) |
Jun 30, 2006 | 25.63 | 25.63 | 25.46 | 25.48 | 1,232,737 | -0.02(-0.09%) |
Jun 29, 2006 | 25.15 | 25.51 | 25.06 | 25.50 | 1,701,151 | +0.54(+2.17%) |
Jun 28, 2006 | 24.94 | 25.00 | 24.73 | 24.96 | 684,574 | +0.08(+0.30%) |
Jun 27, 2006 | 25.06 | 25.19 | 24.85 | 24.88 | 1,362,380 | -0.23(-0.93%) |
Jun 26, 2006 | 25.06 | 25.12 | 24.94 | 25.12 | 2,482,858 | +0.07(+0.27%) |
Jun 23, 2006 | 25.01 | 25.22 | 24.85 | 25.05 | 648,348 | +0.07(+0.27%) |
Jun 22, 2006 | 25.16 | 25.16 | 24.88 | 24.98 | 2,461,361 | -0.15(-0.60%) |
Jun 21, 2006 | 24.93 | 25.21 | 24.87 | 25.13 | 964,560 | +0.29(+1.18%) |
Jun 20, 2006 | 24.88 | 24.99 | 24.77 | 24.84 | 1,624,055 | -0.03(-0.12%) |
Jun 19, 2006 | 25.07 | 25.21 | 24.76 | 24.87 | 1,361,717 | -0.20(-0.78%) |
Jun 16, 2006 | 25.13 | 25.13 | 24.92 | 25.07 | 1,136,002 | -0.07(-0.27%) |
Jun 15, 2006 | 24.70 | 25.21 | 24.67 | 25.13 | 1,894,753 | +0.56(+2.27%) |
Jun 14, 2006 | 24.36 | 24.58 | 24.35 | 24.58 | 2,713,614 | +0.21(+0.87%) |
Jun 13, 2006 | 24.31 | 24.63 | 24.31 | 24.36 | 2,309,027 | -0.08(-0.31%) |
Jun 12, 2006 | 24.80 | 24.85 | 24.42 | 24.44 | 2,033,287 | -0.31(-1.25%) |
Jun 09, 2006 | 25.09 | 25.09 | 24.75 | 24.75 | 8,405,571 | -0.21(-0.85%) |
Jun 08, 2006 | 24.95 | 25.00 | 24.37 | 24.96 | 3,997,307 | +0.02(+0.06%) |
Jun 07, 2006 | 25.31 | 25.37 | 24.94 | 24.94 | 2,914,249 | -0.28(-1.11%) |
Jun 06, 2006 | 25.33 | 25.52 | 25.02 | 25.22 | 4,465,986 | -0.10(-0.39%) |
Jun 05, 2006 | 25.88 | 25.88 | 25.28 | 25.32 | 1,215,487 | -0.56(-2.16%) |
Jun 02, 2006 | 25.88 | 26.00 | 25.73 | 25.88 | 2,848,963 | +0.04(+0.15%) |
Jun 01, 2006 | 25.52 | 25.87 | 25.52 | 25.84 | 1,606,406 | +0.26(+1.03%) |
May 31, 2006 | 25.40 | 25.62 | 25.40 | 25.58 | 1,930,182 | +0.18(+0.71%) |
May 30, 2006 | 25.74 | 25.74 | 25.37 | 25.40 | 5,148,039 | -0.33(-1.29%) |
May 26, 2006 | 25.73 | 25.75 | 25.59 | 25.73 | 1,602,160 | +0.14(+0.56%) |
May 25, 2006 | 25.61 | 25.61 | 25.41 | 25.59 | 1,739,500 | +0.17(+0.68%) |
May 24, 2006 | 25.55 | 25.55 | 25.13 | 25.41 | 2,273,465 | -0.07(-0.27%) |
May 23, 2006 | 25.79 | 25.80 | 25.46 | 25.48 | 2,146,343 | -0.12(-0.47%) |
May 22, 2006 | 25.46 | 25.71 | 25.37 | 25.60 | 2,615,685 | -0.05(-0.21%) |
May 19, 2006 | 25.60 | 25.75 | 25.43 | 25.65 | 2,873,645 | +0.08(+0.32%) |
May 18, 2006 | 25.89 | 25.89 | 25.49 | 25.57 | 2,792,170 | -0.21(-0.82%) |
May 17, 2006 | 26.20 | 26.23 | 25.70 | 25.78 | 4,237,750 | -0.54(-2.06%) |
May 16, 2006 | 26.46 | 26.58 | 26.29 | 26.32 | 772,550 | -0.01(-0.03%) |
May 15, 2006 | 26.17 | 26.36 | 26.09 | 26.33 | 1,271,219 | +0.01(+0.03%) |
May 12, 2006 | 26.60 | 26.62 | 26.30 | 26.32 | 1,650,992 | -0.42(-1.58%) |
May 11, 2006 | 26.87 | 26.88 | 26.66 | 26.75 | 2,341,803 | -0.14(-0.50%) |
May 10, 2006 | 26.85 | 27.00 | 26.81 | 26.88 | 929,263 | +0.02(+0.06%) |
May 09, 2006 | 27.05 | 27.05 | 26.82 | 26.87 | 1,985,914 | +0.00(+0.00%) |
May 08, 2006 | 26.77 | 27.14 | 26.77 | 26.87 | 1,696,772 | -0.02(-0.08%) |
May 05, 2006 | 26.86 | 26.93 | 26.76 | 26.89 | 3,774,512 | +0.26(+0.99%) |
May 04, 2006 | 26.37 | 26.68 | 26.37 | 26.62 | 971,062 | +0.32(+1.20%) |
May 03, 2006 | 26.33 | 26.38 | 26.26 | 26.31 | 635,211 | +0.01(+0.03%) |
May 02, 2006 | 26.28 | 26.32 | 26.11 | 26.30 | 490,971 | +0.21(+0.81%) |