Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.94 | 33.15 | 32.90 | 33.00 | 187,524 | +0.06(+0.17%) |
May 30, 2007 | 32.42 | 32.94 | 32.42 | 32.94 | 161,514 | +0.24(+0.73%) |
May 29, 2007 | 32.45 | 32.76 | 32.45 | 32.70 | 165,477 | +0.30(+0.92%) |
May 25, 2007 | 32.29 | 32.47 | 32.22 | 32.40 | 149,871 | +0.27(+0.84%) |
May 24, 2007 | 32.54 | 32.82 | 32.03 | 32.13 | 163,743 | -0.46(-1.42%) |
May 23, 2007 | 32.77 | 33.01 | 32.56 | 32.60 | 140,210 | -0.10(-0.31%) |
May 22, 2007 | 32.56 | 32.80 | 32.43 | 32.70 | 193,222 | +0.21(+0.65%) |
May 21, 2007 | 32.04 | 32.63 | 32.04 | 32.49 | 391,894 | +0.36(+1.12%) |
May 18, 2007 | 31.83 | 32.24 | 31.78 | 32.13 | 291,072 | +0.21(+0.67%) |
May 17, 2007 | 32.04 | 32.04 | 31.78 | 31.91 | 130,549 | -0.15(-0.48%) |
May 16, 2007 | 31.87 | 32.08 | 31.72 | 32.07 | 145,907 | +0.23(+0.71%) |
May 15, 2007 | 32.05 | 32.33 | 31.81 | 31.84 | 418,648 | -0.28(-0.87%) |
May 14, 2007 | 32.35 | 32.44 | 32.05 | 32.12 | 163,248 | -0.27(-0.84%) |
May 11, 2007 | 32.29 | 32.41 | 32.15 | 32.39 | 151,357 | +0.41(+1.29%) |
May 10, 2007 | 32.39 | 32.42 | 31.95 | 31.98 | 375,793 | -0.61(-1.87%) |
May 09, 2007 | 32.19 | 32.67 | 32.19 | 32.59 | 240,784 | +0.21(+0.66%) |
May 08, 2007 | 32.25 | 32.39 | 32.03 | 32.38 | 80,013 | -0.05(-0.16%) |
May 07, 2007 | 32.41 | 32.51 | 32.39 | 32.43 | 188,515 | +0.00(+0.00%) |
May 04, 2007 | 32.41 | 32.43 | 32.25 | 32.43 | 124,108 | +0.13(+0.41%) |
May 03, 2007 | 32.23 | 32.40 | 32.16 | 32.29 | 104,042 | +0.04(+0.11%) |
May 02, 2007 | 31.82 | 32.35 | 31.81 | 32.26 | 130,301 | +0.46(+1.43%) |
May 01, 2007 | 31.60 | 31.85 | 31.45 | 31.80 | 234,344 | +0.27(+0.84%) |
Apr 30, 2007 | 32.19 | 32.19 | 31.54 | 31.54 | 550,931 | -0.67(-2.07%) |
Apr 27, 2007 | 32.15 | 32.27 | 32.06 | 32.20 | 467,202 | -0.12(-0.36%) |
Apr 26, 2007 | 32.18 | 32.39 | 32.05 | 32.32 | 127,328 | +0.11(+0.34%) |
Apr 25, 2007 | 32.21 | 32.32 | 31.99 | 32.21 | 111,576 | +0.20(+0.62%) |
Apr 24, 2007 | 32.05 | 32.08 | 31.81 | 32.01 | 88,188 | -0.04(-0.11%) |
Apr 23, 2007 | 32.04 | 32.19 | 31.96 | 32.05 | 144,669 | -0.05(-0.15%) |
Apr 20, 2007 | 31.91 | 32.11 | 31.91 | 32.10 | 114,694 | +0.39(+1.22%) |
Apr 19, 2007 | 31.53 | 31.85 | 31.53 | 31.71 | 155,321 | -0.13(-0.41%) |
Apr 18, 2007 | 31.89 | 31.96 | 31.76 | 31.84 | 149,375 | -0.14(-0.44%) |
Apr 17, 2007 | 32.06 | 32.07 | 31.86 | 31.98 | 255,648 | -0.10(-0.30%) |
Apr 16, 2007 | 31.79 | 32.19 | 31.78 | 32.08 | 207,838 | +0.45(+1.43%) |
Apr 13, 2007 | 31.46 | 31.62 | 31.30 | 31.62 | 119,153 | +0.21(+0.66%) |
Apr 12, 2007 | 31.15 | 31.44 | 31.04 | 31.42 | 232,857 | +0.19(+0.59%) |
Apr 11, 2007 | 31.53 | 31.53 | 31.08 | 31.23 | 166,716 | -0.25(-0.78%) |
Apr 10, 2007 | 31.37 | 31.54 | 31.37 | 31.48 | 99,336 | +0.10(+0.32%) |
Apr 09, 2007 | 31.36 | 31.44 | 31.28 | 31.38 | 114,942 | +0.00(+0.00%) |
Apr 05, 2007 | 31.29 | 31.45 | 31.29 | 31.38 | 80,757 | +0.04(+0.12%) |
Apr 04, 2007 | 31.33 | 31.41 | 31.27 | 31.34 | 102,804 | -0.03(-0.09%) |
Apr 03, 2007 | 31.24 | 31.44 | 31.16 | 31.37 | 285,622 | +0.25(+0.82%) |
Apr 02, 2007 | 31.03 | 31.12 | 30.89 | 31.12 | 438,714 | +0.15(+0.48%) |
Mar 30, 2007 | 30.95 | 31.18 | 30.80 | 30.97 | 138,971 | -0.02(-0.05%) |
Mar 29, 2007 | 31.02 | 31.10 | 30.70 | 30.98 | 178,854 | +0.15(+0.50%) |
Mar 28, 2007 | 30.89 | 31.00 | 30.68 | 30.83 | 114,942 | -0.20(-0.64%) |
Mar 27, 2007 | 31.08 | 31.08 | 30.88 | 31.03 | 194,461 | -0.15(-0.49%) |
Mar 26, 2007 | 31.22 | 31.40 | 31.01 | 31.18 | 106,767 | -0.19(-0.60%) |
Mar 23, 2007 | 31.30 | 31.44 | 31.29 | 31.37 | 109,492 | +0.05(+0.15%) |
Mar 22, 2007 | 31.45 | 31.45 | 31.19 | 31.32 | 151,853 | -0.02(-0.08%) |
Mar 21, 2007 | 30.87 | 31.41 | 30.77 | 31.35 | 223,444 | +0.53(+1.72%) |
Mar 20, 2007 | 30.49 | 30.82 | 30.46 | 30.82 | 133,273 | +0.26(+0.86%) |
Mar 19, 2007 | 30.50 | 30.69 | 30.44 | 30.55 | 156,559 | +0.28(+0.92%) |
Mar 16, 2007 | 30.39 | 30.49 | 30.16 | 30.28 | 89,675 | -0.14(-0.45%) |
Mar 15, 2007 | 30.15 | 30.44 | 30.15 | 30.41 | 194,708 | +0.32(+1.06%) |
Mar 14, 2007 | 29.81 | 30.19 | 29.58 | 30.09 | 206,104 | +0.24(+0.80%) |
Mar 13, 2007 | 30.57 | 30.49 | 29.78 | 29.86 | 241,528 | -0.72(-2.35%) |
Mar 12, 2007 | 30.45 | 30.65 | 30.38 | 30.57 | 91,409 | +0.06(+0.19%) |
Mar 09, 2007 | 30.56 | 30.59 | 30.28 | 30.52 | 194,461 | +0.12(+0.39%) |
Mar 08, 2007 | 30.23 | 30.55 | 30.23 | 30.40 | 285,622 | +0.30(+1.00%) |
Mar 07, 2007 | 30.13 | 30.34 | 30.00 | 30.10 | 412,455 | -0.02(-0.07%) |
Mar 06, 2007 | 29.76 | 30.28 | 29.76 | 30.12 | 201,645 | +0.70(+2.39%) |
Mar 05, 2007 | 29.73 | 30.16 | 29.37 | 29.42 | 522,196 | -0.65(-2.17%) |
Mar 02, 2007 | 30.62 | 30.62 | 30.07 | 30.07 | 584,869 | -0.55(-1.81%) |
Mar 01, 2007 | 30.12 | 30.87 | 29.97 | 30.63 | 736,754 | -0.15(-0.49%) |
Feb 28, 2007 | 30.68 | 31.00 | 30.46 | 30.78 | 353,993 | +0.30(+0.98%) |
Feb 27, 2007 | 31.33 | 31.45 | 30.48 | 30.48 | 346,314 | -1.38(-4.35%) |
Feb 26, 2007 | 32.05 | 32.07 | 31.63 | 31.86 | 405,001 | -0.05(-0.16%) |
Feb 23, 2007 | 31.93 | 32.02 | 31.81 | 31.91 | 329,469 | -0.17(-0.52%) |
Feb 22, 2007 | 32.02 | 32.10 | 31.83 | 32.08 | 155,568 | +0.06(+0.20%) |
Feb 21, 2007 | 31.88 | 32.02 | 31.82 | 32.02 | 215,765 | +0.06(+0.18%) |
Feb 20, 2007 | 31.59 | 32.03 | 31.45 | 31.96 | 242,271 | +0.28(+0.88%) |
Feb 16, 2007 | 31.56 | 31.70 | 31.41 | 31.68 | 132,530 | +0.12(+0.37%) |
Feb 15, 2007 | 31.53 | 31.69 | 31.44 | 31.56 | 782,303 | +0.03(+0.09%) |
Feb 14, 2007 | 31.53 | 31.73 | 31.44 | 31.54 | 352,432 | +0.05(+0.17%) |
Feb 13, 2007 | 31.27 | 31.48 | 31.25 | 31.48 | 145,442 | +0.29(+0.94%) |
Feb 12, 2007 | 31.27 | 31.27 | 31.06 | 31.19 | 142,286 | -0.07(-0.23%) |
Feb 09, 2007 | 31.62 | 31.66 | 31.13 | 31.26 | 218,490 | -0.35(-1.10%) |
Feb 08, 2007 | 31.64 | 31.65 | 31.47 | 31.61 | 156,312 | -0.07(-0.23%) |
Feb 07, 2007 | 31.42 | 31.68 | 31.42 | 31.68 | 133,273 | +0.23(+0.74%) |
Feb 06, 2007 | 31.29 | 31.46 | 31.22 | 31.45 | 289,586 | +0.18(+0.58%) |
Feb 05, 2007 | 31.41 | 31.44 | 31.22 | 31.27 | 189,754 | -0.17(-0.54%) |
Feb 02, 2007 | 31.47 | 31.50 | 31.30 | 31.43 | 155,073 | +0.08(+0.27%) |
Feb 01, 2007 | 31.12 | 31.40 | 31.12 | 31.35 | 324,762 | +0.29(+0.92%) |
Jan 31, 2007 | 30.86 | 31.18 | 30.73 | 31.06 | 341,359 | +0.14(+0.44%) |
Jan 30, 2007 | 30.74 | 30.95 | 30.70 | 30.93 | 409,483 | +0.23(+0.74%) |
Jan 29, 2007 | 30.59 | 30.83 | 30.53 | 30.70 | 184,799 | +0.17(+0.54%) |
Jan 26, 2007 | 30.47 | 30.61 | 30.20 | 30.53 | 230,628 | +0.11(+0.37%) |
Jan 25, 2007 | 30.84 | 30.84 | 30.36 | 30.42 | 172,166 | -0.38(-1.25%) |
Jan 24, 2007 | 30.55 | 30.83 | 30.52 | 30.80 | 344,332 | +0.35(+1.14%) |
Jan 23, 2007 | 30.22 | 30.64 | 30.14 | 30.46 | 351,020 | +0.26(+0.86%) |
Jan 22, 2007 | 30.38 | 30.38 | 30.09 | 30.20 | 308,908 | -0.33(-1.07%) |
Jan 19, 2007 | 30.23 | 30.53 | 30.15 | 30.53 | 301,724 | +0.29(+0.97%) |
Jan 18, 2007 | 30.49 | 30.53 | 30.18 | 30.23 | 533,591 | -0.30(-0.99%) |
Jan 17, 2007 | 30.48 | 30.70 | 30.48 | 30.53 | 177,120 | -0.05(-0.16%) |
Jan 16, 2007 | 30.82 | 30.88 | 30.53 | 30.58 | 244,500 | -0.18(-0.58%) |
Jan 12, 2007 | 30.52 | 30.76 | 30.49 | 30.76 | 418,896 | +0.27(+0.90%) |
Jan 11, 2007 | 30.16 | 30.57 | 30.16 | 30.49 | 375,793 | +0.37(+1.24%) |
Jan 10, 2007 | 29.87 | 30.16 | 29.87 | 30.11 | 293,797 | +0.04(+0.12%) |
Jan 09, 2007 | 30.03 | 30.13 | 29.67 | 30.08 | 264,566 | +0.09(+0.30%) |
Jan 08, 2007 | 30.00 | 30.09 | 29.72 | 29.99 | 390,903 | +0.03(+0.12%) |
Jan 05, 2007 | 30.34 | 30.36 | 29.89 | 29.95 | 295,779 | -0.54(-1.76%) |
Jan 04, 2007 | 30.43 | 30.58 | 30.17 | 30.49 | 303,953 | +0.02(+0.05%) |
Jan 03, 2007 | 30.67 | 30.81 | 30.16 | 30.47 | 654,727 | +0.06(+0.20%) |
Dec 29, 2006 | 30.67 | 30.77 | 30.41 | 30.41 | 179,102 | -0.31(-1.00%) |
Dec 28, 2006 | 30.77 | 30.91 | 30.65 | 30.72 | 137,237 | -0.15(-0.47%) |
Dec 27, 2006 | 30.62 | 30.87 | 30.61 | 30.87 | 131,787 | +0.44(+1.45%) |
Dec 26, 2006 | 30.11 | 30.48 | 30.11 | 30.43 | 494,699 | +0.35(+1.17%) |
Dec 22, 2006 | 30.13 | 30.23 | 29.99 | 30.07 | 391,151 | -0.16(-0.52%) |
Dec 21, 2006 | 30.28 | 30.51 | 30.12 | 30.23 | 176,129 | -0.22(-0.72%) |
Dec 20, 2006 | 30.35 | 30.58 | 30.31 | 30.45 | 215,765 | +0.14(+0.45%) |
Dec 19, 2006 | 30.14 | 30.38 | 30.03 | 30.31 | 1,004,757 | +0.02(+0.08%) |
Dec 18, 2006 | 30.77 | 30.78 | 30.24 | 30.29 | 1,090,468 | -0.40(-1.32%) |
Dec 15, 2006 | 30.82 | 30.85 | 30.62 | 30.69 | 324,762 | +0.02(+0.05%) |
Dec 14, 2006 | 30.57 | 30.91 | 30.57 | 30.68 | 394,124 | +0.14(+0.45%) |
Dec 13, 2006 | 30.69 | 30.69 | 30.42 | 30.54 | 199,167 | +0.04(+0.15%) |
Dec 12, 2006 | 30.66 | 30.68 | 30.30 | 30.49 | 189,011 | -0.18(-0.58%) |
Dec 11, 2006 | 30.61 | 30.78 | 30.59 | 30.67 | 491,726 | +0.05(+0.17%) |
Dec 08, 2006 | 30.64 | 30.86 | 30.42 | 30.62 | 117,172 | -0.10(-0.33%) |
Dec 07, 2006 | 30.87 | 30.94 | 30.64 | 30.72 | 151,357 | -0.08(-0.26%) |
Dec 06, 2006 | 30.80 | 30.94 | 30.70 | 30.80 | 482,313 | -0.09(-0.29%) |
Dec 05, 2006 | 30.91 | 31.01 | 30.80 | 30.89 | 593,787 | +0.02(+0.08%) |
Dec 04, 2006 | 30.41 | 30.87 | 30.41 | 30.87 | 152,100 | +0.54(+1.80%) |
Dec 01, 2006 | 30.11 | 30.53 | 29.97 | 30.32 | 266,300 | -0.10(-0.33%) |
Nov 30, 2006 | 30.37 | 30.59 | 30.21 | 30.42 | 142,687 | +0.01(+0.03%) |
Nov 29, 2006 | 30.30 | 30.46 | 30.11 | 30.41 | 174,643 | +0.42(+1.41%) |
Nov 28, 2006 | 29.83 | 30.02 | 29.74 | 29.99 | 210,315 | +0.06(+0.20%) |
Nov 27, 2006 | 30.58 | 30.58 | 29.88 | 29.93 | 1,010,702 | -0.69(-2.27%) |
Nov 24, 2006 | 30.50 | 30.74 | 30.45 | 30.62 | 57,471 | -0.07(-0.22%) |
Nov 22, 2006 | 30.69 | 30.73 | 30.54 | 30.69 | 163,991 | +0.05(+0.16%) |
Nov 21, 2006 | 30.58 | 30.64 | 30.40 | 30.64 | 177,863 | +0.12(+0.38%) |
Nov 20, 2006 | 30.37 | 30.60 | 30.34 | 30.53 | 159,780 | +0.11(+0.37%) |
Nov 17, 2006 | 30.43 | 30.45 | 30.21 | 30.41 | 182,075 | -0.10(-0.32%) |
Nov 16, 2006 | 30.89 | 30.89 | 30.45 | 30.51 | 745,888 | -0.13(-0.41%) |
Nov 15, 2006 | 30.40 | 30.74 | 30.39 | 30.64 | 375,793 | +0.20(+0.65%) |
Nov 14, 2006 | 29.99 | 30.44 | 29.78 | 30.44 | 200,654 | +0.52(+1.75%) |
Nov 13, 2006 | 29.76 | 29.97 | 29.68 | 29.91 | 196,938 | +0.13(+0.43%) |
Nov 10, 2006 | 29.55 | 29.78 | 29.50 | 29.78 | 114,942 | +0.23(+0.79%) |
Nov 09, 2006 | 29.88 | 29.88 | 29.44 | 29.55 | 189,258 | -0.22(-0.75%) |
Nov 08, 2006 | 29.41 | 29.89 | 29.41 | 29.77 | 142,191 | +0.17(+0.59%) |
Nov 07, 2006 | 29.56 | 29.89 | 29.53 | 29.60 | 159,036 | +0.10(+0.33%) |
Nov 06, 2006 | 29.31 | 29.61 | 29.23 | 29.50 | 233,848 | +0.36(+1.25%) |
Nov 03, 2006 | 29.17 | 29.34 | 28.92 | 29.14 | 578,676 | +0.11(+0.39%) |
Nov 02, 2006 | 29.03 | 29.25 | 28.95 | 29.02 | 969,085 | -0.22(-0.75%) |
Nov 01, 2006 | 29.84 | 29.84 | 29.20 | 29.24 | 291,567 | -0.47(-1.58%) |
Oct 31, 2006 | 29.92 | 30.00 | 29.56 | 29.71 | 478,597 | -0.17(-0.57%) |
Oct 30, 2006 | 29.60 | 29.97 | 29.60 | 29.88 | 375,297 | +0.14(+0.46%) |
Oct 27, 2006 | 30.04 | 30.10 | 29.70 | 29.74 | 675,287 | -0.39(-1.30%) |
Oct 26, 2006 | 29.98 | 30.13 | 29.69 | 30.13 | 415,428 | +0.21(+0.72%) |
Oct 25, 2006 | 29.67 | 29.93 | 29.61 | 29.92 | 1,065,448 | +0.27(+0.90%) |
Oct 24, 2006 | 29.49 | 29.69 | 29.40 | 29.65 | 323,523 | +0.10(+0.35%) |
Oct 23, 2006 | 29.42 | 29.71 | 29.31 | 29.55 | 159,036 | +0.09(+0.30%) |
Oct 20, 2006 | 29.77 | 29.77 | 29.40 | 29.46 | 76,050 | -0.28(-0.93%) |
Oct 19, 2006 | 29.61 | 29.80 | 29.48 | 29.74 | 153,339 | +0.12(+0.42%) |
Oct 18, 2006 | 29.92 | 29.96 | 29.49 | 29.61 | 189,258 | -0.12(-0.41%) |
Oct 17, 2006 | 29.78 | 29.79 | 29.49 | 29.73 | 171,423 | -0.22(-0.74%) |
Oct 16, 2006 | 29.70 | 29.96 | 29.63 | 29.96 | 302,219 | +0.30(+1.02%) |
Oct 13, 2006 | 29.50 | 29.70 | 29.36 | 29.65 | 217,499 | +0.19(+0.63%) |
Oct 12, 2006 | 29.03 | 29.47 | 29.03 | 29.47 | 144,173 | +0.60(+2.08%) |
Oct 11, 2006 | 28.88 | 29.06 | 28.66 | 28.87 | 190,249 | -0.08(-0.29%) |
Oct 10, 2006 | 28.96 | 29.06 | 28.81 | 28.95 | 255,400 | +0.08(+0.27%) |
Oct 09, 2006 | 28.64 | 28.96 | 28.56 | 28.88 | 131,539 | +0.19(+0.68%) |
Oct 06, 2006 | 28.79 | 28.84 | 28.50 | 28.68 | 222,453 | -0.19(-0.66%) |
Oct 05, 2006 | 28.55 | 28.90 | 28.53 | 28.87 | 266,052 | +0.36(+1.26%) |
Oct 04, 2006 | 27.94 | 28.53 | 27.93 | 28.51 | 365,140 | +0.55(+1.96%) |
Oct 03, 2006 | 27.92 | 28.18 | 27.74 | 27.96 | 199,167 | +0.04(+0.13%) |
Oct 02, 2006 | 28.10 | 28.26 | 27.88 | 27.93 | 334,671 | -0.23(-0.82%) |
Sep 29, 2006 | 28.47 | 28.55 | 28.16 | 28.16 | 156,312 | -0.36(-1.26%) |
Sep 28, 2006 | 28.69 | 28.75 | 28.32 | 28.52 | 127,576 | -0.06(-0.23%) |
Sep 27, 2006 | 28.45 | 28.67 | 28.39 | 28.58 | 151,109 | +0.04(+0.16%) |
Sep 26, 2006 | 28.36 | 28.60 | 28.31 | 28.54 | 153,834 | +0.14(+0.48%) |
Sep 25, 2006 | 28.16 | 28.48 | 27.89 | 28.40 | 201,892 | +0.36(+1.30%) |
Sep 22, 2006 | 28.17 | 28.21 | 27.82 | 28.04 | 176,872 | -0.27(-0.97%) |
Sep 21, 2006 | 28.71 | 28.71 | 28.18 | 28.31 | 234,591 | -0.31(-1.09%) |
Sep 20, 2006 | 28.48 | 28.73 | 28.42 | 28.62 | 269,025 | +0.38(+1.33%) |
Sep 19, 2006 | 28.44 | 28.44 | 27.84 | 28.24 | 258,620 | -0.19(-0.67%) |
Sep 18, 2006 | 28.39 | 28.58 | 28.26 | 28.44 | 889,071 | +0.02(+0.09%) |
Sep 15, 2006 | 28.50 | 28.58 | 28.29 | 28.41 | 1,002,527 | +0.18(+0.63%) |
Sep 14, 2006 | 28.42 | 28.42 | 28.17 | 28.23 | 288,099 | -0.19(-0.68%) |
Sep 13, 2006 | 28.16 | 28.46 | 28.15 | 28.43 | 170,927 | +0.24(+0.85%) |
Sep 12, 2006 | 27.57 | 28.26 | 27.56 | 28.19 | 160,027 | +0.61(+2.21%) |
Sep 11, 2006 | 27.51 | 27.73 | 27.31 | 27.58 | 157,055 | -0.03(-0.12%) |
Sep 08, 2006 | 27.56 | 27.68 | 27.51 | 27.61 | 388,674 | +0.06(+0.21%) |
Sep 07, 2006 | 27.64 | 27.84 | 27.47 | 27.56 | 182,818 | -0.17(-0.60%) |
Sep 06, 2006 | 28.04 | 28.08 | 27.72 | 27.72 | 282,402 | -0.60(-2.11%) |
Sep 05, 2006 | 28.07 | 28.34 | 28.03 | 28.32 | 501,139 | +0.27(+0.95%) |
Sep 01, 2006 | 28.02 | 28.15 | 27.85 | 28.05 | 146,403 | +0.15(+0.54%) |
Aug 31, 2006 | 28.02 | 28.07 | 27.87 | 27.90 | 182,322 | +0.00(+0.01%) |
Aug 30, 2006 | 27.87 | 27.99 | 27.73 | 27.90 | 190,745 | +0.11(+0.38%) |
Aug 29, 2006 | 27.49 | 27.79 | 27.30 | 27.79 | 206,847 | +0.35(+1.26%) |
Aug 28, 2006 | 27.20 | 27.52 | 27.15 | 27.45 | 215,517 | +0.29(+1.06%) |
Aug 25, 2006 | 27.12 | 27.35 | 27.03 | 27.16 | 153,091 | -0.02(-0.06%) |
Aug 24, 2006 | 27.29 | 27.30 | 26.93 | 27.18 | 287,356 | -0.05(-0.19%) |
Aug 23, 2006 | 27.66 | 27.74 | 27.11 | 27.23 | 365,140 | -0.37(-1.33%) |
Aug 22, 2006 | 27.49 | 27.67 | 27.44 | 27.60 | 201,397 | +0.08(+0.31%) |
Aug 21, 2006 | 27.67 | 27.67 | 27.40 | 27.51 | 356,718 | -0.25(-0.90%) |
Aug 18, 2006 | 27.77 | 27.82 | 27.50 | 27.76 | 170,927 | +0.09(+0.32%) |
Aug 17, 2006 | 27.61 | 27.88 | 27.61 | 27.67 | 150,119 | -0.00(-0.01%) |
Aug 16, 2006 | 27.45 | 27.75 | 27.35 | 27.68 | 293,549 | +0.41(+1.50%) |
Aug 15, 2006 | 27.07 | 27.31 | 27.00 | 27.27 | 120,144 | +0.58(+2.16%) |
Aug 14, 2006 | 26.71 | 27.05 | 26.61 | 26.69 | 181,331 | +0.12(+0.44%) |
Aug 11, 2006 | 26.78 | 26.78 | 26.46 | 26.57 | 101,565 | -0.30(-1.13%) |
Aug 10, 2006 | 26.49 | 26.92 | 26.37 | 26.88 | 131,044 | +0.27(+1.00%) |
Aug 09, 2006 | 27.13 | 27.18 | 26.60 | 26.61 | 244,748 | -0.27(-0.99%) |
Aug 08, 2006 | 27.26 | 27.43 | 26.80 | 26.88 | 299,990 | -0.27(-1.01%) |
Aug 07, 2006 | 27.13 | 27.27 | 26.97 | 27.15 | 237,812 | -0.17(-0.64%) |
Aug 04, 2006 | 27.83 | 27.93 | 27.08 | 27.33 | 434,255 | -0.14(-0.50%) |
Aug 03, 2006 | 26.78 | 27.51 | 26.78 | 27.46 | 354,984 | +0.36(+1.33%) |
Aug 02, 2006 | 26.91 | 27.25 | 26.90 | 27.10 | 146,650 | +0.29(+1.07%) |
Aug 01, 2006 | 27.02 | 27.02 | 26.66 | 26.82 | 320,055 | -0.35(-1.29%) |
Jul 31, 2006 | 27.10 | 27.28 | 27.03 | 27.17 | 460,265 | +0.01(+0.03%) |
Jul 28, 2006 | 26.72 | 27.23 | 26.72 | 27.16 | 167,707 | +0.56(+2.09%) |
Jul 27, 2006 | 27.10 | 27.25 | 26.57 | 26.60 | 2,003,816 | -0.31(-1.14%) |
Jul 26, 2006 | 26.92 | 27.15 | 26.60 | 26.91 | 188,515 | -0.19(-0.70%) |
Jul 25, 2006 | 26.86 | 27.27 | 26.74 | 27.10 | 199,910 | +0.30(+1.13%) |
Jul 24, 2006 | 26.35 | 26.80 | 26.35 | 26.80 | 668,351 | +0.63(+2.41%) |
Jul 21, 2006 | 26.43 | 26.43 | 25.98 | 26.17 | 355,727 | -0.35(-1.32%) |
Jul 20, 2006 | 27.49 | 27.49 | 26.52 | 26.52 | 399,078 | -0.77(-2.83%) |
Jul 19, 2006 | 26.60 | 27.41 | 26.60 | 27.29 | 348,791 | +0.71(+2.67%) |
Jul 18, 2006 | 26.58 | 26.67 | 26.13 | 26.58 | 414,189 | +0.25(+0.97%) |
Jul 17, 2006 | 26.55 | 26.70 | 26.30 | 26.32 | 236,325 | -0.24(-0.90%) |
Jul 14, 2006 | 26.74 | 26.77 | 26.26 | 26.56 | 885,850 | -0.18(-0.66%) |
Jul 13, 2006 | 27.09 | 27.28 | 26.74 | 26.74 | 592,053 | -0.61(-2.23%) |
Jul 12, 2006 | 27.75 | 27.90 | 27.34 | 27.35 | 275,218 | -0.52(-1.87%) |
Jul 11, 2006 | 27.55 | 27.88 | 27.33 | 27.87 | 497,919 | +0.21(+0.77%) |
Jul 10, 2006 | 27.65 | 27.95 | 27.59 | 27.66 | 286,365 | +0.01(+0.04%) |
Jul 07, 2006 | 27.84 | 28.08 | 27.56 | 27.64 | 301,228 | -0.44(-1.58%) |
Jul 06, 2006 | 28.04 | 28.29 | 27.88 | 28.09 | 280,668 | +0.16(+0.56%) |
Jul 05, 2006 | 28.06 | 28.06 | 27.70 | 27.93 | 1,040,428 | -0.38(-1.35%) |
Jul 03, 2006 | 28.06 | 28.31 | 28.04 | 28.31 | 286,117 | +0.28(+0.99%) |
Jun 30, 2006 | 28.08 | 28.16 | 27.74 | 28.04 | 418,401 | +0.11(+0.39%) |
Jun 29, 2006 | 27.10 | 27.95 | 27.10 | 27.93 | 421,125 | +0.97(+3.61%) |
Jun 28, 2006 | 26.97 | 26.97 | 26.64 | 26.95 | 288,595 | +0.12(+0.44%) |
Jun 27, 2006 | 27.34 | 27.45 | 26.78 | 26.84 | 3,280,075 | -0.50(-1.82%) |
Jun 26, 2006 | 27.14 | 27.35 | 27.09 | 27.33 | 396,849 | +0.40(+1.50%) |
Jun 23, 2006 | 26.75 | 27.13 | 26.70 | 26.93 | 212,297 | -0.06(-0.22%) |
Jun 22, 2006 | 26.84 | 27.05 | 26.76 | 26.99 | 265,061 | -0.04(-0.15%) |
Jun 21, 2006 | 26.52 | 27.17 | 26.52 | 27.03 | 318,321 | +0.50(+1.90%) |
Jun 20, 2006 | 26.63 | 26.91 | 26.51 | 26.53 | 659,433 | -0.12(-0.45%) |
Jun 19, 2006 | 27.10 | 27.17 | 26.58 | 26.65 | 150,366 | -0.44(-1.61%) |
Jun 16, 2006 | 27.35 | 27.35 | 26.93 | 27.08 | 474,633 | -0.29(-1.05%) |
Jun 15, 2006 | 26.70 | 27.44 | 26.70 | 27.37 | 838,783 | +0.90(+3.40%) |
Jun 14, 2006 | 26.42 | 26.60 | 26.17 | 26.47 | 413,694 | +0.13(+0.51%) |
Jun 13, 2006 | 26.62 | 27.01 | 26.30 | 26.34 | 774,128 | -0.36(-1.34%) |
Jun 12, 2006 | 27.35 | 27.35 | 26.69 | 26.70 | 348,791 | -0.66(-2.42%) |
Jun 09, 2006 | 27.63 | 27.82 | 27.24 | 27.36 | 334,919 | -0.21(-0.76%) |
Jun 08, 2006 | 27.29 | 27.62 | 26.73 | 27.57 | 1,406,065 | +0.07(+0.25%) |
Jun 07, 2006 | 27.75 | 28.06 | 27.47 | 27.50 | 439,209 | -0.20(-0.73%) |
Jun 06, 2006 | 27.95 | 27.96 | 27.37 | 27.70 | 524,177 | -0.20(-0.71%) |
Jun 05, 2006 | 28.65 | 28.65 | 27.85 | 27.90 | 279,924 | -0.83(-2.89%) |
Jun 02, 2006 | 28.84 | 28.86 | 28.42 | 28.73 | 291,567 | +0.08(+0.30%) |