Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.78 | 29.11 | 28.69 | 28.83 | 2,241,099 | +0.27(+0.95%) |
May 30, 2007 | 28.28 | 28.56 | 28.28 | 28.56 | 919,610 | +0.11(+0.38%) |
May 29, 2007 | 28.49 | 28.89 | 28.34 | 28.45 | 775,498 | +0.20(+0.71%) |
May 25, 2007 | 28.14 | 28.30 | 28.02 | 28.25 | 519,570 | +0.15(+0.55%) |
May 24, 2007 | 28.12 | 28.24 | 28.05 | 28.09 | 577,872 | -0.05(-0.18%) |
May 23, 2007 | 27.99 | 28.21 | 27.90 | 28.15 | 1,070,221 | +0.16(+0.58%) |
May 22, 2007 | 28.20 | 28.09 | 27.87 | 27.98 | 897,031 | -0.09(-0.33%) |
May 21, 2007 | 27.77 | 28.09 | 27.70 | 28.08 | 782,785 | +0.26(+0.92%) |
May 18, 2007 | 27.83 | 27.91 | 27.70 | 27.82 | 1,001,417 | +0.08(+0.29%) |
May 17, 2007 | 27.69 | 27.95 | 27.48 | 27.74 | 1,418,531 | -0.15(-0.54%) |
May 16, 2007 | 27.90 | 27.99 | 27.79 | 27.89 | 446,479 | +0.14(+0.50%) |
May 15, 2007 | 27.75 | 27.96 | 27.59 | 27.75 | 365,028 | +0.07(+0.24%) |
May 14, 2007 | 27.79 | 27.91 | 27.57 | 27.68 | 579,158 | -0.15(-0.54%) |
May 11, 2007 | 27.74 | 27.95 | 27.57 | 27.83 | 546,363 | +0.09(+0.34%) |
May 10, 2007 | 27.82 | 28.02 | 27.68 | 27.74 | 621,598 | -0.14(-0.50%) |
May 09, 2007 | 28.09 | 28.19 | 27.06 | 27.88 | 1,927,599 | -0.39(-1.37%) |
May 08, 2007 | 28.23 | 28.30 | 28.03 | 28.27 | 1,243,411 | -0.28(-0.96%) |
May 07, 2007 | 28.48 | 28.86 | 28.46 | 28.54 | 987,270 | +0.08(+0.29%) |
May 04, 2007 | 28.30 | 28.47 | 28.22 | 28.46 | 1,075,365 | +0.26(+0.91%) |
May 03, 2007 | 28.46 | 28.52 | 28.16 | 28.20 | 444,764 | -0.25(-0.89%) |
May 02, 2007 | 28.20 | 28.55 | 28.15 | 28.45 | 1,183,609 | +0.26(+0.91%) |
May 01, 2007 | 28.41 | 28.42 | 28.15 | 28.20 | 1,144,813 | -0.13(-0.46%) |
Apr 30, 2007 | 28.59 | 28.69 | 28.18 | 28.33 | 1,973,683 | -0.26(-0.91%) |
Apr 27, 2007 | 28.79 | 29.15 | 28.30 | 28.59 | 3,748,669 | +0.72(+2.58%) |
Apr 26, 2007 | 27.77 | 27.87 | 27.41 | 27.87 | 1,044,500 | -0.01(-0.05%) |
Apr 25, 2007 | 27.86 | 27.99 | 27.47 | 27.89 | 1,014,920 | +0.03(+0.10%) |
Apr 24, 2007 | 27.84 | 27.95 | 27.62 | 27.86 | 727,913 | +0.10(+0.35%) |
Apr 23, 2007 | 27.69 | 27.95 | 27.60 | 27.76 | 682,686 | +0.05(+0.17%) |
Apr 20, 2007 | 27.56 | 27.95 | 27.32 | 27.71 | 936,042 | +0.37(+1.37%) |
Apr 19, 2007 | 27.07 | 27.44 | 26.78 | 27.34 | 1,044,500 | +0.10(+0.38%) |
Apr 18, 2007 | 27.48 | 27.57 | 27.23 | 27.24 | 881,384 | -0.30(-1.08%) |
Apr 17, 2007 | 27.59 | 27.73 | 27.39 | 27.54 | 973,981 | -0.01(-0.03%) |
Apr 16, 2007 | 27.31 | 27.57 | 27.18 | 27.54 | 781,928 | +0.33(+1.20%) |
Apr 13, 2007 | 27.16 | 27.25 | 27.05 | 27.22 | 529,216 | +0.10(+0.36%) |
Apr 12, 2007 | 26.69 | 27.20 | 26.53 | 27.12 | 893,173 | +0.38(+1.41%) |
Apr 11, 2007 | 26.67 | 26.77 | 26.49 | 26.74 | 741,631 | +0.01(+0.03%) |
Apr 10, 2007 | 26.94 | 26.98 | 26.72 | 26.73 | 704,550 | -0.16(-0.61%) |
Apr 09, 2007 | 27.06 | 27.18 | 26.88 | 26.90 | 1,526,560 | -0.14(-0.53%) |
Apr 05, 2007 | 26.56 | 27.19 | 26.55 | 27.04 | 969,479 | +0.51(+1.92%) |
Apr 04, 2007 | 26.68 | 26.68 | 26.45 | 26.53 | 731,771 | -0.20(-0.75%) |
Apr 03, 2007 | 26.87 | 26.92 | 26.67 | 26.73 | 571,656 | -0.06(-0.23%) |
Apr 02, 2007 | 26.71 | 26.89 | 26.53 | 26.79 | 1,105,588 | +0.08(+0.30%) |
Mar 30, 2007 | 26.80 | 26.87 | 26.50 | 26.71 | 799,933 | -0.10(-0.38%) |
Mar 29, 2007 | 26.55 | 26.86 | 26.22 | 26.82 | 1,504,269 | +0.37(+1.41%) |
Mar 28, 2007 | 26.60 | 26.68 | 26.38 | 26.44 | 842,802 | -0.19(-0.72%) |
Mar 27, 2007 | 26.90 | 26.90 | 26.57 | 26.63 | 912,892 | -0.38(-1.42%) |
Mar 26, 2007 | 27.08 | 27.13 | 26.92 | 27.02 | 1,172,892 | -0.06(-0.22%) |
Mar 23, 2007 | 27.37 | 27.37 | 27.06 | 27.08 | 1,019,636 | -0.29(-1.06%) |
Mar 22, 2007 | 27.63 | 27.63 | 27.18 | 27.37 | 1,477,476 | -0.26(-0.93%) |
Mar 21, 2007 | 27.83 | 27.91 | 27.29 | 27.62 | 1,057,146 | -0.21(-0.74%) |
Mar 20, 2007 | 27.41 | 27.92 | 27.29 | 27.83 | 1,062,076 | +0.24(+0.86%) |
Mar 19, 2007 | 27.06 | 27.68 | 27.06 | 27.59 | 1,637,805 | +0.83(+3.10%) |
Mar 16, 2007 | 26.78 | 26.98 | 26.56 | 26.76 | 648,391 | -0.01(-0.05%) |
Mar 15, 2007 | 26.38 | 26.87 | 26.38 | 26.77 | 614,954 | +0.33(+1.25%) |
Mar 14, 2007 | 26.37 | 26.53 | 26.15 | 26.44 | 942,901 | +0.14(+0.51%) |
Mar 13, 2007 | 26.82 | 26.71 | 26.28 | 26.31 | 1,364,945 | -0.51(-1.90%) |
Mar 12, 2007 | 26.69 | 27.08 | 26.63 | 26.82 | 1,383,164 | -0.34(-1.24%) |
Mar 09, 2007 | 27.35 | 27.43 | 27.13 | 27.15 | 490,848 | -0.10(-0.38%) |
Mar 08, 2007 | 27.43 | 27.50 | 27.07 | 27.26 | 980,197 | -0.02(-0.09%) |
Mar 07, 2007 | 27.27 | 27.44 | 26.95 | 27.28 | 830,584 | -0.07(-0.26%) |
Mar 06, 2007 | 26.90 | 27.38 | 26.84 | 27.35 | 1,329,578 | +0.49(+1.84%) |
Mar 05, 2007 | 27.15 | 27.17 | 26.72 | 26.85 | 1,746,907 | +0.39(+1.48%) |
Mar 02, 2007 | 26.44 | 26.66 | 26.28 | 26.46 | 1,337,937 | +0.03(+0.12%) |
Mar 01, 2007 | 26.95 | 26.95 | 25.82 | 26.43 | 2,139,772 | -0.56(-2.09%) |
Feb 28, 2007 | 26.90 | 27.19 | 26.63 | 26.99 | 1,271,276 | +0.14(+0.54%) |
Feb 27, 2007 | 27.18 | 27.18 | 26.80 | 26.85 | 1,182,323 | -0.65(-2.38%) |
Feb 26, 2007 | 27.54 | 27.57 | 27.36 | 27.50 | 675,094 | -0.03(-0.12%) |
Feb 23, 2007 | 27.69 | 27.80 | 27.22 | 27.54 | 738,202 | -0.19(-0.69%) |
Feb 22, 2007 | 27.37 | 28.04 | 27.37 | 27.73 | 1,312,859 | +0.30(+1.11%) |
Feb 21, 2007 | 27.34 | 27.64 | 27.29 | 27.42 | 1,068,935 | +0.08(+0.29%) |
Feb 20, 2007 | 27.06 | 27.51 | 26.74 | 27.34 | 2,057,063 | +0.11(+0.39%) |
Feb 16, 2007 | 28.10 | 28.23 | 26.43 | 27.24 | 5,414,554 | -0.84(-3.01%) |
Feb 15, 2007 | 28.04 | 28.30 | 28.01 | 28.08 | 937,756 | +0.04(+0.13%) |
Feb 14, 2007 | 27.93 | 28.05 | 27.80 | 28.04 | 662,973 | +0.10(+0.35%) |
Feb 13, 2007 | 28.07 | 28.11 | 27.82 | 27.95 | 678,953 | -0.14(-0.48%) |
Feb 12, 2007 | 27.94 | 28.17 | 27.85 | 28.08 | 1,050,287 | +0.21(+0.77%) |
Feb 09, 2007 | 27.75 | 27.93 | 27.68 | 27.87 | 699,834 | +0.11(+0.39%) |
Feb 08, 2007 | 27.84 | 27.84 | 27.65 | 27.76 | 252,712 | -0.08(-0.30%) |
Feb 07, 2007 | 27.77 | 27.85 | 27.56 | 27.84 | 440,477 | +0.15(+0.54%) |
Feb 06, 2007 | 27.87 | 27.87 | 27.61 | 27.69 | 675,399 | -0.17(-0.62%) |
Feb 05, 2007 | 27.53 | 28.30 | 27.41 | 27.87 | 2,466,246 | +0.90(+3.32%) |
Feb 02, 2007 | 27.06 | 27.06 | 26.91 | 26.97 | 371,673 | -0.09(-0.33%) |
Feb 01, 2007 | 27.06 | 27.19 | 26.86 | 27.06 | 869,595 | +0.03(+0.12%) |
Jan 31, 2007 | 26.62 | 27.06 | 26.52 | 27.03 | 1,023,923 | +0.38(+1.42%) |
Jan 30, 2007 | 26.81 | 26.88 | 26.57 | 26.65 | 538,861 | -0.07(-0.26%) |
Jan 29, 2007 | 26.69 | 26.85 | 26.57 | 26.72 | 291,294 | +0.07(+0.24%) |
Jan 26, 2007 | 26.63 | 26.72 | 26.46 | 26.65 | 859,949 | +0.02(+0.07%) |
Jan 25, 2007 | 26.98 | 26.99 | 26.39 | 26.63 | 1,056,718 | -0.44(-1.62%) |
Jan 24, 2007 | 26.83 | 27.15 | 26.61 | 27.07 | 978,482 | +0.25(+0.92%) |
Jan 23, 2007 | 26.85 | 26.98 | 26.63 | 26.83 | 1,269,562 | -0.14(-0.52%) |
Jan 22, 2007 | 27.13 | 27.20 | 26.82 | 26.97 | 1,512,414 | +0.41(+1.55%) |
Jan 19, 2007 | 26.05 | 26.65 | 26.02 | 26.56 | 934,970 | +0.48(+1.84%) |
Jan 18, 2007 | 26.22 | 26.22 | 26.02 | 26.07 | 556,866 | -0.17(-0.66%) |
Jan 17, 2007 | 26.41 | 26.48 | 26.15 | 26.25 | 768,853 | -0.05(-0.20%) |
Jan 16, 2007 | 26.36 | 26.47 | 26.21 | 26.30 | 494,063 | +0.09(+0.36%) |
Jan 12, 2007 | 26.36 | 26.38 | 26.07 | 26.21 | 347,880 | -0.11(-0.43%) |
Jan 11, 2007 | 26.06 | 26.35 | 25.98 | 26.32 | 891,029 | +0.38(+1.46%) |
Jan 10, 2007 | 25.66 | 26.02 | 25.44 | 25.94 | 505,209 | +0.20(+0.78%) |
Jan 09, 2007 | 25.78 | 25.84 | 25.63 | 25.74 | 536,932 | -0.01(-0.05%) |
Jan 08, 2007 | 25.74 | 25.88 | 25.62 | 25.75 | 736,273 | +0.01(+0.05%) |
Jan 05, 2007 | 25.23 | 25.91 | 25.23 | 25.74 | 1,101,087 | -0.24(-0.92%) |
Jan 04, 2007 | 26.04 | 26.05 | 25.76 | 25.98 | 687,188 | -0.06(-0.23%) |
Jan 03, 2007 | 26.17 | 26.27 | 25.81 | 26.04 | 1,145,885 | +0.18(+0.69%) |
Dec 29, 2006 | 25.75 | 25.98 | 25.73 | 25.86 | 421,401 | +0.06(+0.22%) |
Dec 28, 2006 | 25.75 | 25.86 | 25.69 | 25.80 | 420,543 | +0.03(+0.11%) |
Dec 27, 2006 | 25.88 | 26.10 | 25.63 | 25.78 | 351,096 | -0.06(-0.22%) |
Dec 26, 2006 | 25.75 | 25.86 | 25.64 | 25.83 | 391,392 | -0.04(-0.14%) |
Dec 22, 2006 | 25.46 | 25.97 | 25.32 | 25.87 | 707,550 | +0.41(+1.59%) |
Dec 21, 2006 | 25.69 | 25.83 | 25.43 | 25.46 | 317,658 | -0.22(-0.87%) |
Dec 20, 2006 | 25.38 | 25.79 | 25.36 | 25.69 | 657,179 | +0.28(+1.12%) |
Dec 19, 2006 | 25.16 | 25.48 | 25.14 | 25.40 | 613,025 | +0.20(+0.80%) |
Dec 18, 2006 | 25.09 | 25.24 | 25.06 | 25.20 | 547,006 | +0.07(+0.30%) |
Dec 15, 2006 | 25.18 | 25.34 | 25.10 | 25.13 | 1,141,169 | -0.05(-0.20%) |
Dec 14, 2006 | 25.37 | 25.68 | 25.13 | 25.18 | 923,395 | -0.19(-0.75%) |
Dec 13, 2006 | 25.66 | 25.94 | 25.24 | 25.37 | 2,390,154 | -0.77(-2.93%) |
Dec 12, 2006 | 25.92 | 26.18 | 25.77 | 26.14 | 1,169,034 | +0.25(+0.97%) |
Dec 11, 2006 | 25.80 | 26.00 | 25.74 | 25.88 | 521,499 | +0.05(+0.20%) |
Dec 08, 2006 | 25.80 | 25.92 | 25.51 | 25.83 | 747,204 | -0.05(-0.18%) |
Dec 07, 2006 | 25.77 | 26.03 | 25.71 | 25.88 | 650,749 | +0.21(+0.82%) |
Dec 06, 2006 | 25.52 | 25.80 | 25.50 | 25.67 | 545,720 | +0.14(+0.57%) |
Dec 05, 2006 | 25.62 | 25.71 | 25.38 | 25.52 | 927,039 | -0.03(-0.11%) |
Dec 04, 2006 | 25.52 | 25.83 | 25.52 | 25.55 | 1,127,666 | +0.03(+0.11%) |
Dec 01, 2006 | 25.61 | 25.95 | 25.36 | 25.52 | 1,398,168 | -0.23(-0.91%) |
Nov 30, 2006 | 24.95 | 25.89 | 24.93 | 25.76 | 2,539,124 | +0.81(+3.25%) |
Nov 29, 2006 | 24.80 | 24.97 | 24.67 | 24.95 | 1,426,890 | +0.37(+1.50%) |
Nov 28, 2006 | 24.26 | 24.63 | 23.89 | 24.58 | 1,500,410 | +0.23(+0.94%) |
Nov 27, 2006 | 24.32 | 24.47 | 24.29 | 24.35 | 1,044,929 | -0.04(-0.17%) |
Nov 24, 2006 | 24.49 | 24.54 | 24.36 | 24.39 | 407,468 | -0.14(-0.59%) |
Nov 22, 2006 | 23.99 | 24.75 | 23.98 | 24.54 | 1,488,621 | +0.75(+3.14%) |
Nov 21, 2006 | 24.04 | 24.05 | 23.76 | 23.79 | 1,016,421 | -0.26(-1.07%) |
Nov 20, 2006 | 24.44 | 24.44 | 24.00 | 24.05 | 1,183,181 | -0.32(-1.30%) |
Nov 17, 2006 | 24.76 | 24.76 | 24.22 | 24.36 | 1,481,977 | +0.08(+0.35%) |
Nov 16, 2006 | 24.11 | 24.58 | 24.08 | 24.28 | 1,339,866 | +0.29(+1.21%) |
Nov 15, 2006 | 23.89 | 24.26 | 23.83 | 23.99 | 1,599,652 | +0.07(+0.29%) |
Nov 14, 2006 | 23.92 | 23.98 | 23.79 | 23.92 | 1,668,242 | +0.01(+0.06%) |
Nov 13, 2006 | 23.92 | 24.07 | 23.84 | 23.91 | 897,888 | +0.03(+0.14%) |
Nov 10, 2006 | 24.01 | 24.04 | 23.76 | 23.87 | 1,784,631 | -0.06(-0.25%) |
Nov 09, 2006 | 24.23 | 24.34 | 23.88 | 23.93 | 1,414,673 | -0.28(-1.16%) |
Nov 08, 2006 | 24.89 | 24.89 | 24.20 | 24.21 | 1,901,449 | -0.72(-2.90%) |
Nov 07, 2006 | 24.84 | 25.17 | 24.82 | 24.94 | 1,307,072 | +0.10(+0.39%) |
Nov 06, 2006 | 24.61 | 24.97 | 24.52 | 24.84 | 986,198 | +0.29(+1.20%) |
Nov 03, 2006 | 24.75 | 24.89 | 24.50 | 24.54 | 877,311 | -0.12(-0.49%) |
Nov 02, 2006 | 24.26 | 24.68 | 24.19 | 24.67 | 1,423,032 | +0.35(+1.46%) |
Nov 01, 2006 | 24.86 | 24.97 | 24.31 | 24.31 | 1,593,436 | -0.39(-1.59%) |
Oct 31, 2006 | 25.07 | 25.10 | 24.62 | 24.70 | 947,616 | -0.33(-1.30%) |
Oct 30, 2006 | 25.35 | 25.51 | 25.01 | 25.03 | 1,393,453 | -0.31(-1.23%) |
Oct 27, 2006 | 25.01 | 25.76 | 24.83 | 25.34 | 2,921,728 | +0.69(+2.78%) |
Oct 26, 2006 | 25.20 | 25.20 | 24.63 | 24.66 | 1,827,929 | -0.55(-2.17%) |
Oct 25, 2006 | 25.46 | 25.47 | 25.11 | 25.20 | 929,826 | -0.23(-0.90%) |
Oct 24, 2006 | 25.48 | 25.73 | 25.43 | 25.43 | 977,839 | -0.17(-0.66%) |
Oct 23, 2006 | 25.57 | 25.71 | 25.37 | 25.60 | 865,737 | -0.06(-0.22%) |
Oct 20, 2006 | 25.41 | 25.77 | 25.12 | 25.66 | 1,835,431 | +0.19(+0.75%) |
Oct 19, 2006 | 25.58 | 25.80 | 25.42 | 25.46 | 1,542,422 | -0.11(-0.44%) |
Oct 18, 2006 | 25.53 | 25.94 | 25.53 | 25.58 | 1,384,021 | +0.06(+0.24%) |
Oct 17, 2006 | 26.15 | 26.15 | 25.02 | 25.52 | 4,288,388 | -1.24(-4.62%) |
Oct 16, 2006 | 26.97 | 27.09 | 26.67 | 26.75 | 705,193 | -0.14(-0.50%) |
Oct 13, 2006 | 27.06 | 27.13 | 26.88 | 26.89 | 855,234 | -0.22(-0.81%) |
Oct 12, 2006 | 27.26 | 27.26 | 27.01 | 27.11 | 2,795,694 | +0.51(+1.91%) |
Oct 11, 2006 | 26.51 | 26.78 | 26.45 | 26.60 | 1,038,927 | -0.03(-0.12%) |
Oct 10, 2006 | 26.82 | 26.82 | 26.42 | 26.63 | 1,404,384 | -0.27(-1.01%) |
Oct 09, 2006 | 27.26 | 27.26 | 26.88 | 26.90 | 1,239,553 | -0.42(-1.55%) |
Oct 06, 2006 | 27.89 | 27.92 | 27.33 | 27.33 | 496,207 | -0.56(-2.02%) |
Oct 05, 2006 | 27.62 | 27.90 | 27.55 | 27.89 | 687,402 | +0.27(+0.98%) |
Oct 04, 2006 | 27.35 | 27.63 | 27.27 | 27.62 | 1,231,837 | +0.13(+0.46%) |
Oct 03, 2006 | 27.69 | 27.72 | 27.43 | 27.49 | 782,142 | -0.27(-0.97%) |
Oct 02, 2006 | 28.01 | 28.01 | 27.62 | 27.76 | 771,639 | -0.20(-0.70%) |
Sep 29, 2006 | 28.09 | 28.23 | 27.95 | 27.96 | 760,493 | -0.07(-0.23%) |
Sep 28, 2006 | 27.95 | 28.12 | 27.92 | 28.02 | 981,054 | +0.06(+0.22%) |
Sep 27, 2006 | 27.78 | 28.06 | 27.64 | 27.96 | 1,612,727 | +0.12(+0.42%) |
Sep 26, 2006 | 27.41 | 27.90 | 27.41 | 27.85 | 1,444,467 | +0.49(+1.77%) |
Sep 25, 2006 | 27.22 | 27.49 | 27.18 | 27.36 | 1,341,581 | +0.17(+0.62%) |
Sep 22, 2006 | 27.18 | 27.26 | 27.03 | 27.19 | 699,191 | -0.08(-0.29%) |
Sep 21, 2006 | 27.34 | 27.54 | 27.25 | 27.27 | 1,499,982 | -0.06(-0.22%) |
Sep 20, 2006 | 27.29 | 27.60 | 27.25 | 27.33 | 2,424,021 | +0.39(+1.45%) |
Sep 19, 2006 | 26.90 | 27.11 | 26.83 | 26.94 | 1,100,444 | +0.02(+0.09%) |
Sep 18, 2006 | 26.99 | 27.04 | 26.89 | 26.92 | 1,386,379 | -0.05(-0.17%) |
Sep 15, 2006 | 26.97 | 27.06 | 26.77 | 26.97 | 1,150,386 | +0.09(+0.33%) |
Sep 14, 2006 | 27.05 | 27.08 | 26.79 | 26.88 | 467,699 | -0.18(-0.67%) |
Sep 13, 2006 | 27.23 | 27.36 | 27.02 | 27.06 | 672,184 | -0.16(-0.58%) |
Sep 12, 2006 | 27.19 | 27.36 | 27.19 | 27.22 | 629,100 | -0.08(-0.31%) |
Sep 11, 2006 | 26.60 | 27.41 | 26.60 | 27.30 | 957,690 | +0.65(+2.43%) |
Sep 08, 2006 | 26.82 | 26.91 | 26.64 | 26.65 | 723,412 | -0.20(-0.73%) |
Sep 07, 2006 | 26.72 | 26.96 | 26.72 | 26.85 | 569,298 | -0.04(-0.16%) |
Sep 06, 2006 | 27.20 | 27.29 | 26.86 | 26.89 | 930,040 | -0.70(-2.55%) |
Sep 05, 2006 | 27.48 | 27.92 | 27.37 | 27.60 | 2,408,802 | +0.92(+3.45%) |
Sep 01, 2006 | 26.44 | 26.70 | 26.34 | 26.68 | 549,793 | +0.26(+0.99%) |
Aug 31, 2006 | 26.49 | 26.67 | 26.29 | 26.42 | 843,230 | -0.32(-1.19%) |
Aug 30, 2006 | 26.73 | 27.01 | 26.67 | 26.73 | 1,207,830 | +0.05(+0.17%) |
Aug 29, 2006 | 26.30 | 26.74 | 26.27 | 26.69 | 1,113,304 | +0.39(+1.47%) |
Aug 28, 2006 | 26.36 | 26.69 | 26.11 | 26.30 | 1,702,109 | -0.48(-1.79%) |
Aug 25, 2006 | 26.40 | 26.94 | 26.32 | 26.78 | 1,336,008 | -0.33(-1.20%) |
Aug 24, 2006 | 27.49 | 27.49 | 27.09 | 27.11 | 751,277 | -0.37(-1.36%) |
Aug 23, 2006 | 27.54 | 27.67 | 27.39 | 27.48 | 737,559 | -0.08(-0.30%) |
Aug 22, 2006 | 27.17 | 27.60 | 27.17 | 27.56 | 995,629 | +0.40(+1.46%) |
Aug 21, 2006 | 27.16 | 27.36 | 27.09 | 27.17 | 468,771 | -0.07(-0.27%) |
Aug 18, 2006 | 27.60 | 27.60 | 27.21 | 27.24 | 745,489 | -0.42(-1.50%) |
Aug 17, 2006 | 27.30 | 27.66 | 27.18 | 27.66 | 762,637 | +0.39(+1.44%) |
Aug 16, 2006 | 27.18 | 27.34 | 27.16 | 27.26 | 599,092 | +0.21(+0.76%) |
Aug 15, 2006 | 27.16 | 27.19 | 26.87 | 27.06 | 913,964 | -0.09(-0.34%) |
Aug 14, 2006 | 27.34 | 27.68 | 27.11 | 27.15 | 1,120,592 | -0.09(-0.34%) |
Aug 11, 2006 | 27.16 | 27.29 | 27.01 | 27.25 | 1,058,647 | +0.01(+0.03%) |
Aug 10, 2006 | 26.82 | 27.25 | 26.66 | 27.24 | 704,764 | +0.36(+1.34%) |
Aug 09, 2006 | 27.11 | 27.25 | 26.86 | 26.88 | 758,350 | -0.19(-0.71%) |
Aug 08, 2006 | 27.26 | 27.43 | 27.06 | 27.07 | 630,601 | -0.19(-0.70%) |
Aug 07, 2006 | 27.22 | 27.46 | 27.01 | 27.26 | 874,096 | -0.08(-0.29%) |
Aug 04, 2006 | 27.18 | 27.42 | 27.18 | 27.34 | 1,064,863 | +0.37(+1.37%) |
Aug 03, 2006 | 27.03 | 27.05 | 26.83 | 26.97 | 1,041,499 | -0.06(-0.22%) |
Aug 02, 2006 | 26.69 | 27.20 | 26.69 | 27.03 | 1,966,610 | +0.42(+1.56%) |
Aug 01, 2006 | 26.13 | 26.64 | 26.10 | 26.62 | 1,474,903 | +0.49(+1.87%) |
Jul 31, 2006 | 26.20 | 26.98 | 26.03 | 26.13 | 2,770,830 | -0.14(-0.52%) |
Jul 28, 2006 | 25.36 | 26.42 | 25.14 | 26.26 | 5,555,593 | +2.09(+8.67%) |
Jul 27, 2006 | 24.45 | 24.49 | 24.08 | 24.17 | 925,539 | -0.31(-1.26%) |
Jul 26, 2006 | 24.49 | 24.55 | 24.35 | 24.47 | 894,887 | -0.01(-0.06%) |
Jul 25, 2006 | 24.43 | 24.73 | 24.40 | 24.49 | 1,177,608 | +0.05(+0.19%) |
Jul 24, 2006 | 24.23 | 24.56 | 24.26 | 24.44 | 902,604 | +0.22(+0.91%) |
Jul 21, 2006 | 24.32 | 24.37 | 24.12 | 24.22 | 742,917 | +0.01(+0.06%) |
Jul 20, 2006 | 23.87 | 24.83 | 23.82 | 24.21 | 1,997,689 | +0.31(+1.31%) |
Jul 19, 2006 | 23.66 | 24.17 | 23.80 | 23.90 | 923,610 | +0.24(+1.01%) |
Jul 18, 2006 | 23.87 | 23.97 | 23.59 | 23.66 | 1,124,879 | -0.33(-1.38%) |
Jul 17, 2006 | 23.89 | 24.14 | 23.87 | 23.99 | 1,054,145 | +0.10(+0.43%) |
Jul 14, 2006 | 23.90 | 24.00 | 23.80 | 23.89 | 1,098,086 | -0.01(-0.04%) |
Jul 13, 2006 | 23.78 | 24.09 | 23.77 | 23.90 | 1,208,045 | +0.02(+0.10%) |
Jul 12, 2006 | 23.79 | 23.94 | 23.78 | 23.87 | 941,829 | +0.03(+0.14%) |
Jul 11, 2006 | 23.61 | 23.94 | 23.58 | 23.84 | 1,564,499 | +0.21(+0.89%) |
Jul 10, 2006 | 23.65 | 23.75 | 23.52 | 23.63 | 1,585,076 | +0.05(+0.22%) |
Jul 07, 2006 | 23.47 | 23.81 | 23.47 | 23.58 | 955,118 | +0.06(+0.26%) |
Jul 06, 2006 | 23.35 | 23.74 | 23.35 | 23.52 | 968,622 | +0.14(+0.58%) |
Jul 05, 2006 | 23.42 | 23.50 | 23.33 | 23.38 | 988,342 | -0.11(-0.46%) |
Jul 03, 2006 | 23.43 | 23.58 | 23.36 | 23.49 | 631,029 | +0.04(+0.18%) |
Jun 30, 2006 | 22.84 | 23.55 | 22.84 | 23.45 | 2,697,524 | +0.64(+2.80%) |
Jun 29, 2006 | 22.77 | 22.87 | 22.65 | 22.81 | 1,133,453 | +0.11(+0.49%) |
Jun 28, 2006 | 22.80 | 22.85 | 22.43 | 22.70 | 1,275,992 | -0.10(-0.45%) |
Jun 27, 2006 | 22.70 | 22.91 | 22.70 | 22.80 | 1,187,039 | +0.08(+0.35%) |
Jun 26, 2006 | 22.59 | 22.94 | 22.49 | 22.72 | 1,157,888 | +0.11(+0.47%) |
Jun 23, 2006 | 22.69 | 22.74 | 22.52 | 22.61 | 1,804,136 | -0.14(-0.59%) |
Jun 22, 2006 | 22.93 | 22.93 | 22.68 | 22.75 | 708,836 | -0.24(-1.06%) |
Jun 21, 2006 | 23.01 | 23.07 | 22.91 | 22.99 | 680,972 | -0.02(-0.10%) |
Jun 20, 2006 | 22.94 | 23.05 | 22.91 | 23.01 | 1,319,075 | +0.01(+0.04%) |
Jun 19, 2006 | 23.03 | 23.09 | 22.92 | 23.00 | 1,666,313 | -0.07(-0.30%) |
Jun 16, 2006 | 23.25 | 23.42 | 23.00 | 23.07 | 1,106,445 | -0.08(-0.36%) |
Jun 15, 2006 | 23.08 | 23.20 | 22.86 | 23.16 | 1,057,575 | +0.09(+0.38%) |
Jun 14, 2006 | 23.14 | 23.14 | 22.78 | 23.07 | 1,181,895 | -0.11(-0.48%) |
Jun 13, 2006 | 23.44 | 23.54 | 23.10 | 23.18 | 1,166,462 | -0.31(-1.31%) |
Jun 12, 2006 | 23.61 | 23.68 | 23.35 | 23.49 | 810,007 | -0.12(-0.49%) |
Jun 09, 2006 | 23.86 | 23.91 | 23.61 | 23.61 | 680,543 | -0.28(-1.17%) |
Jun 08, 2006 | 23.77 | 24.05 | 23.67 | 23.89 | 877,097 | +0.02(+0.08%) |
Jun 07, 2006 | 23.74 | 24.05 | 23.71 | 23.87 | 815,366 | +0.13(+0.53%) |
Jun 06, 2006 | 23.81 | 23.89 | 23.65 | 23.74 | 1,025,638 | -0.07(-0.27%) |
Jun 05, 2006 | 24.10 | 24.10 | 23.77 | 23.81 | 797,146 | -0.29(-1.22%) |
Jun 02, 2006 | 24.02 | 24.19 | 23.91 | 24.10 | 1,223,906 | +0.07(+0.31%) |