Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.23 | 26.63 | 26.22 | 26.25 | 4,227,420 | -0.03(-0.11%) |
May 30, 2007 | 26.24 | 26.30 | 25.91 | 26.28 | 4,284,264 | +0.21(+0.81%) |
May 29, 2007 | 25.99 | 26.49 | 25.93 | 26.07 | 7,111,878 | +0.20(+0.79%) |
May 25, 2007 | 25.31 | 25.94 | 25.18 | 25.86 | 6,687,932 | +0.81(+3.24%) |
May 24, 2007 | 25.46 | 25.58 | 25.02 | 25.05 | 5,777,596 | -0.39(-1.52%) |
May 23, 2007 | 25.64 | 25.79 | 25.43 | 25.44 | 4,867,820 | -0.14(-0.53%) |
May 22, 2007 | 25.66 | 25.84 | 25.57 | 25.57 | 7,045,234 | +0.09(+0.36%) |
May 21, 2007 | 25.34 | 25.58 | 25.01 | 25.48 | 13,505,160 | +0.06(+0.25%) |
May 18, 2007 | 25.53 | 25.57 | 25.30 | 25.42 | 8,068,417 | -0.11(-0.45%) |
May 17, 2007 | 25.61 | 25.71 | 25.36 | 25.53 | 4,601,803 | -0.00(-0.01%) |
May 16, 2007 | 25.69 | 25.69 | 25.30 | 25.53 | 7,382,176 | +0.29(+1.15%) |
May 15, 2007 | 25.55 | 25.70 | 25.24 | 25.24 | 7,272,048 | -0.14(-0.56%) |
May 14, 2007 | 25.53 | 25.61 | 25.32 | 25.39 | 5,764,155 | -0.01(-0.03%) |
May 11, 2007 | 25.52 | 25.59 | 25.32 | 25.39 | 8,022,774 | -0.10(-0.41%) |
May 10, 2007 | 25.88 | 25.88 | 25.42 | 25.50 | 7,940,449 | -0.41(-1.59%) |
May 09, 2007 | 25.86 | 25.97 | 25.77 | 25.91 | 4,611,604 | -0.04(-0.17%) |
May 08, 2007 | 26.09 | 26.09 | 25.82 | 25.95 | 5,927,685 | -0.14(-0.55%) |
May 07, 2007 | 26.46 | 26.51 | 26.07 | 26.09 | 4,108,413 | -0.37(-1.40%) |
May 04, 2007 | 26.30 | 26.65 | 26.36 | 26.47 | 5,466,217 | +0.17(+0.64%) |
May 03, 2007 | 26.16 | 26.43 | 26.04 | 26.30 | 6,373,753 | +0.29(+1.11%) |
May 02, 2007 | 25.70 | 26.16 | 25.58 | 26.01 | 6,401,278 | +0.45(+1.77%) |
May 01, 2007 | 25.16 | 25.98 | 25.16 | 25.56 | 6,054,463 | +0.13(+0.52%) |
Apr 30, 2007 | 25.37 | 25.50 | 25.22 | 25.42 | 7,449,117 | +0.05(+0.21%) |
Apr 27, 2007 | 24.99 | 25.42 | 24.86 | 25.37 | 5,546,153 | +0.33(+1.30%) |
Apr 26, 2007 | 25.25 | 25.38 | 25.04 | 25.04 | 4,991,999 | -0.25(-0.97%) |
Apr 25, 2007 | 25.36 | 25.41 | 25.08 | 25.29 | 4,909,920 | -0.02(-0.08%) |
Apr 24, 2007 | 25.76 | 25.76 | 25.29 | 25.31 | 4,287,134 | -0.17(-0.67%) |
Apr 23, 2007 | 25.53 | 25.70 | 25.39 | 25.48 | 3,369,167 | +0.03(+0.11%) |
Apr 20, 2007 | 25.71 | 25.72 | 25.24 | 25.46 | 6,214,515 | +0.01(+0.03%) |
Apr 19, 2007 | 25.54 | 25.88 | 25.27 | 25.45 | 5,128,734 | -0.25(-0.97%) |
Apr 18, 2007 | 25.86 | 25.88 | 25.61 | 25.70 | 5,152,695 | -0.19(-0.75%) |
Apr 17, 2007 | 26.16 | 26.16 | 25.80 | 25.89 | 4,180,097 | +0.08(+0.29%) |
Apr 16, 2007 | 25.50 | 25.84 | 25.44 | 25.82 | 3,436,091 | +0.46(+1.80%) |
Apr 13, 2007 | 25.28 | 25.44 | 25.00 | 25.36 | 3,389,219 | +0.17(+0.67%) |
Apr 12, 2007 | 25.20 | 25.28 | 25.06 | 25.19 | 4,231,901 | -0.06(-0.24%) |
Apr 11, 2007 | 25.19 | 25.43 | 25.07 | 25.25 | 4,379,293 | +0.06(+0.26%) |
Apr 10, 2007 | 25.27 | 25.41 | 25.13 | 25.19 | 3,791,713 | -0.16(-0.63%) |
Apr 09, 2007 | 25.46 | 25.46 | 25.32 | 25.35 | 2,657,363 | -0.10(-0.41%) |
Apr 05, 2007 | 25.31 | 25.55 | 25.31 | 25.45 | 2,318,543 | +0.13(+0.51%) |
Apr 04, 2007 | 25.53 | 25.58 | 25.30 | 25.32 | 3,583,661 | -0.21(-0.83%) |
Apr 03, 2007 | 25.68 | 25.72 | 25.34 | 25.53 | 5,262,364 | +0.01(+0.04%) |
Apr 02, 2007 | 25.26 | 25.60 | 25.26 | 25.52 | 5,088,143 | +0.01(+0.03%) |
Mar 30, 2007 | 25.21 | 25.57 | 25.12 | 25.52 | 4,440,513 | +0.30(+1.20%) |
Mar 29, 2007 | 25.36 | 25.39 | 25.12 | 25.21 | 3,934,802 | +0.02(+0.08%) |
Mar 28, 2007 | 25.52 | 25.52 | 25.11 | 25.19 | 3,764,552 | -0.40(-1.56%) |
Mar 27, 2007 | 25.44 | 25.67 | 25.18 | 25.59 | 5,966,048 | -0.04(-0.17%) |
Mar 26, 2007 | 25.71 | 25.73 | 25.37 | 25.63 | 2,636,082 | -0.18(-0.68%) |
Mar 23, 2007 | 25.82 | 25.91 | 25.64 | 25.81 | 2,147,732 | -0.01(-0.03%) |
Mar 22, 2007 | 25.99 | 26.03 | 25.72 | 25.82 | 3,254,640 | -0.15(-0.58%) |
Mar 21, 2007 | 25.48 | 25.99 | 25.31 | 25.97 | 5,371,851 | +0.47(+1.84%) |
Mar 20, 2007 | 25.52 | 25.65 | 25.43 | 25.50 | 3,041,407 | -0.06(-0.25%) |
Mar 19, 2007 | 25.57 | 25.75 | 25.41 | 25.56 | 2,928,700 | +0.21(+0.83%) |
Mar 16, 2007 | 25.39 | 25.55 | 25.29 | 25.35 | 3,606,062 | +0.02(+0.10%) |
Mar 15, 2007 | 25.14 | 25.40 | 25.02 | 25.33 | 2,930,100 | +0.16(+0.62%) |
Mar 14, 2007 | 25.00 | 25.26 | 24.79 | 25.17 | 3,734,870 | +0.21(+0.83%) |
Mar 13, 2007 | 25.49 | 25.44 | 24.89 | 24.96 | 5,890,723 | -0.53(-2.07%) |
Mar 12, 2007 | 25.27 | 25.56 | 25.13 | 25.49 | 2,555,157 | +0.21(+0.82%) |
Mar 09, 2007 | 25.43 | 25.50 | 25.18 | 25.28 | 3,259,961 | +0.08(+0.33%) |
Mar 08, 2007 | 25.28 | 25.48 | 25.15 | 25.20 | 4,026,368 | +0.06(+0.26%) |
Mar 07, 2007 | 25.60 | 25.62 | 25.09 | 25.14 | 7,914,408 | -0.53(-2.07%) |
Mar 06, 2007 | 25.36 | 25.68 | 25.18 | 25.67 | 5,777,036 | +0.48(+1.91%) |
Mar 05, 2007 | 24.77 | 25.53 | 24.68 | 25.19 | 8,097,819 | +0.23(+0.93%) |
Mar 02, 2007 | 25.36 | 25.49 | 24.91 | 24.96 | 4,511,918 | -0.51(-2.01%) |
Mar 01, 2007 | 25.36 | 25.68 | 25.07 | 25.47 | 6,202,449 | -0.14(-0.53%) |
Feb 28, 2007 | 25.26 | 25.75 | 25.21 | 25.60 | 6,644,529 | +0.35(+1.39%) |
Feb 27, 2007 | 26.21 | 26.22 | 25.01 | 25.25 | 6,397,834 | -1.06(-4.02%) |
Feb 26, 2007 | 26.49 | 26.58 | 26.26 | 26.31 | 2,344,607 | -0.14(-0.54%) |
Feb 23, 2007 | 26.48 | 26.61 | 26.37 | 26.45 | 1,496,692 | -0.03(-0.09%) |
Feb 22, 2007 | 26.52 | 26.66 | 26.33 | 26.48 | 2,203,735 | -0.11(-0.40%) |
Feb 21, 2007 | 26.75 | 26.75 | 26.57 | 26.58 | 3,036,227 | -0.17(-0.63%) |
Feb 20, 2007 | 26.32 | 26.78 | 26.28 | 26.75 | 3,483,694 | +0.49(+1.85%) |
Feb 16, 2007 | 26.30 | 26.39 | 26.19 | 26.27 | 2,298,661 | -0.18(-0.68%) |
Feb 15, 2007 | 26.38 | 26.46 | 26.20 | 26.44 | 2,074,927 | +0.18(+0.67%) |
Feb 14, 2007 | 25.98 | 26.30 | 25.94 | 26.27 | 2,874,531 | +0.29(+1.10%) |
Feb 13, 2007 | 26.05 | 26.08 | 25.81 | 25.98 | 2,820,157 | -0.05(-0.19%) |
Feb 12, 2007 | 26.08 | 26.18 | 25.94 | 26.03 | 1,315,635 | +0.05(+0.18%) |
Feb 09, 2007 | 26.23 | 26.36 | 25.93 | 25.99 | 1,833,273 | -0.24(-0.93%) |
Feb 08, 2007 | 26.42 | 26.43 | 26.17 | 26.23 | 2,009,963 | -0.18(-0.69%) |
Feb 07, 2007 | 26.44 | 26.57 | 26.34 | 26.41 | 1,399,526 | +0.01(+0.04%) |
Feb 06, 2007 | 26.51 | 26.51 | 26.35 | 26.40 | 1,676,463 | +0.00(+0.00%) |
Feb 05, 2007 | 26.43 | 26.57 | 26.14 | 26.40 | 2,449,031 | -0.06(-0.23%) |
Feb 02, 2007 | 26.57 | 26.59 | 26.32 | 26.46 | 2,375,386 | -0.02(-0.07%) |
Feb 01, 2007 | 26.59 | 26.73 | 26.34 | 26.48 | 5,203,280 | +0.03(+0.12%) |
Jan 31, 2007 | 25.87 | 26.52 | 25.86 | 26.45 | 4,075,651 | +0.61(+2.35%) |
Jan 30, 2007 | 25.81 | 25.88 | 25.47 | 25.84 | 5,139,157 | +0.12(+0.47%) |
Jan 29, 2007 | 25.82 | 25.91 | 25.62 | 25.72 | 4,718,851 | -0.19(-0.72%) |
Jan 26, 2007 | 26.32 | 26.44 | 25.64 | 25.91 | 6,861,823 | -0.52(-1.97%) |
Jan 25, 2007 | 26.84 | 27.11 | 26.40 | 26.43 | 4,528,159 | -0.32(-1.20%) |
Jan 24, 2007 | 26.75 | 26.81 | 26.57 | 26.75 | 4,650,246 | -0.17(-0.64%) |
Jan 23, 2007 | 26.73 | 27.13 | 26.54 | 26.92 | 3,496,575 | +0.27(+1.03%) |
Jan 22, 2007 | 26.99 | 27.07 | 26.58 | 26.64 | 3,501,615 | -0.42(-1.54%) |
Jan 19, 2007 | 26.83 | 27.12 | 26.69 | 27.06 | 4,324,306 | +0.32(+1.20%) |
Jan 18, 2007 | 26.34 | 26.83 | 26.34 | 26.74 | 2,687,325 | +0.12(+0.47%) |
Jan 17, 2007 | 26.36 | 26.81 | 26.36 | 26.62 | 2,412,908 | +0.18(+0.66%) |
Jan 16, 2007 | 26.16 | 26.47 | 26.14 | 26.44 | 2,678,925 | +0.19(+0.72%) |
Jan 12, 2007 | 26.11 | 26.38 | 25.99 | 26.25 | 2,955,302 | -0.06(-0.24%) |
Jan 11, 2007 | 26.15 | 26.42 | 26.14 | 26.32 | 2,487,113 | +0.20(+0.75%) |
Jan 10, 2007 | 25.86 | 26.16 | 25.63 | 26.12 | 3,958,324 | +0.18(+0.70%) |
Jan 09, 2007 | 25.67 | 26.18 | 25.63 | 25.94 | 4,799,496 | +0.34(+1.31%) |
Jan 08, 2007 | 25.32 | 25.69 | 25.30 | 25.60 | 4,479,716 | +0.23(+0.90%) |
Jan 05, 2007 | 25.62 | 25.62 | 25.17 | 25.37 | 4,096,652 | -0.29(-1.11%) |
Jan 04, 2007 | 25.59 | 25.74 | 25.35 | 25.66 | 4,467,675 | +0.07(+0.28%) |
Jan 03, 2007 | 25.87 | 25.96 | 25.24 | 25.59 | 6,030,451 | -0.28(-1.09%) |
Dec 29, 2006 | 26.09 | 26.16 | 25.83 | 25.87 | 1,858,754 | -0.26(-1.01%) |
Dec 28, 2006 | 26.14 | 26.30 | 26.08 | 26.13 | 2,582,879 | -0.08(-0.31%) |
Dec 27, 2006 | 26.03 | 26.23 | 26.00 | 26.22 | 1,849,234 | +0.23(+0.88%) |
Dec 26, 2006 | 25.81 | 26.05 | 25.81 | 25.99 | 1,267,918 | +0.13(+0.51%) |
Dec 22, 2006 | 26.01 | 26.04 | 25.76 | 25.86 | 1,651,261 | -0.15(-0.59%) |
Dec 21, 2006 | 26.31 | 26.37 | 25.98 | 26.01 | 1,845,593 | -0.29(-1.09%) |
Dec 20, 2006 | 26.27 | 26.36 | 26.18 | 26.29 | 3,111,551 | +0.06(+0.23%) |
Dec 19, 2006 | 25.88 | 26.23 | 25.84 | 26.23 | 4,647,166 | +0.07(+0.26%) |
Dec 18, 2006 | 26.28 | 26.44 | 26.13 | 26.17 | 2,008,563 | -0.08(-0.30%) |
Dec 15, 2006 | 26.28 | 26.57 | 26.12 | 26.24 | 4,299,945 | +0.00(+0.00%) |
Dec 14, 2006 | 25.92 | 26.37 | 25.88 | 26.24 | 3,627,343 | +0.33(+1.27%) |
Dec 13, 2006 | 26.14 | 26.19 | 25.83 | 25.92 | 3,845,197 | -0.00(-0.01%) |
Dec 12, 2006 | 25.72 | 26.01 | 25.72 | 25.92 | 3,692,587 | +0.20(+0.76%) |
Dec 11, 2006 | 25.71 | 25.81 | 25.57 | 25.72 | 2,781,691 | -0.04(-0.14%) |
Dec 08, 2006 | 25.77 | 25.98 | 25.68 | 25.76 | 2,524,915 | -0.01(-0.03%) |
Dec 07, 2006 | 25.87 | 26.18 | 25.76 | 25.77 | 2,205,416 | -0.13(-0.50%) |
Dec 06, 2006 | 25.74 | 26.02 | 25.72 | 25.89 | 2,328,063 | +0.00(+0.01%) |
Dec 05, 2006 | 25.97 | 26.09 | 25.83 | 25.89 | 4,345,588 | -0.12(-0.47%) |
Dec 04, 2006 | 25.53 | 26.13 | 25.49 | 26.01 | 7,183,843 | +0.23(+0.90%) |
Dec 01, 2006 | 25.98 | 26.26 | 25.59 | 25.78 | 3,746,071 | -0.33(-1.27%) |
Nov 30, 2006 | 26.24 | 26.46 | 26.11 | 26.11 | 2,417,389 | -0.14(-0.54%) |
Nov 29, 2006 | 26.06 | 26.28 | 25.94 | 26.26 | 2,590,999 | +0.31(+1.18%) |
Nov 28, 2006 | 25.71 | 26.05 | 25.71 | 25.95 | 2,660,164 | +0.09(+0.36%) |
Nov 27, 2006 | 26.61 | 26.61 | 25.84 | 25.86 | 3,233,919 | -0.75(-2.82%) |
Nov 24, 2006 | 26.49 | 26.87 | 26.49 | 26.61 | 802,809 | -0.08(-0.29%) |
Nov 22, 2006 | 26.78 | 26.88 | 26.51 | 26.68 | 1,963,201 | -0.09(-0.35%) |
Nov 21, 2006 | 26.15 | 26.83 | 26.07 | 26.78 | 4,943,144 | +0.76(+2.92%) |
Nov 20, 2006 | 26.06 | 26.43 | 25.86 | 26.02 | 2,661,564 | -0.17(-0.65%) |
Nov 17, 2006 | 26.02 | 26.20 | 25.89 | 26.19 | 1,670,863 | +0.10(+0.40%) |
Nov 16, 2006 | 26.33 | 26.46 | 26.04 | 26.08 | 2,608,920 | -0.13(-0.50%) |
Nov 15, 2006 | 26.01 | 26.43 | 26.00 | 26.22 | 3,586,461 | +0.15(+0.58%) |
Nov 14, 2006 | 25.92 | 26.07 | 25.72 | 26.07 | 2,074,367 | +0.16(+0.61%) |
Nov 13, 2006 | 25.66 | 26.02 | 25.64 | 25.91 | 2,466,672 | +0.25(+0.99%) |
Nov 10, 2006 | 25.73 | 25.77 | 25.47 | 25.66 | 3,401,089 | -0.11(-0.42%) |
Nov 09, 2006 | 25.89 | 26.08 | 25.75 | 25.76 | 3,762,592 | -0.05(-0.19%) |
Nov 08, 2006 | 25.27 | 25.92 | 25.12 | 25.81 | 3,659,265 | +0.51(+2.00%) |
Nov 07, 2006 | 25.34 | 25.62 | 25.23 | 25.31 | 2,580,919 | -0.03(-0.13%) |
Nov 06, 2006 | 25.30 | 25.44 | 25.13 | 25.34 | 2,107,690 | +0.23(+0.90%) |
Nov 03, 2006 | 25.22 | 25.26 | 24.93 | 25.11 | 1,972,441 | +0.09(+0.37%) |
Nov 02, 2006 | 25.14 | 25.14 | 24.87 | 25.02 | 3,245,680 | -0.12(-0.50%) |
Nov 01, 2006 | 25.78 | 25.78 | 25.14 | 25.14 | 3,398,849 | -0.49(-1.90%) |
Oct 31, 2006 | 25.55 | 25.76 | 25.54 | 25.63 | 3,003,185 | +0.22(+0.87%) |
Oct 30, 2006 | 25.21 | 25.53 | 25.00 | 25.41 | 3,479,774 | +0.31(+1.24%) |
Oct 27, 2006 | 25.28 | 25.28 | 24.96 | 25.10 | 2,769,370 | -0.26(-1.04%) |
Oct 26, 2006 | 25.25 | 25.38 | 25.00 | 25.36 | 2,485,153 | +0.19(+0.75%) |
Oct 25, 2006 | 25.37 | 25.44 | 24.98 | 25.17 | 5,792,437 | -0.14(-0.55%) |
Oct 24, 2006 | 25.15 | 25.35 | 24.93 | 25.31 | 3,266,401 | +0.16(+0.64%) |
Oct 23, 2006 | 25.09 | 25.21 | 24.96 | 25.15 | 3,352,646 | +0.06(+0.23%) |
Oct 20, 2006 | 25.04 | 25.11 | 24.77 | 25.09 | 4,807,336 | +0.06(+0.23%) |
Oct 19, 2006 | 25.04 | 25.14 | 24.56 | 25.04 | 4,248,982 | -0.14(-0.54%) |
Oct 18, 2006 | 25.55 | 25.77 | 24.96 | 25.17 | 4,824,137 | -0.24(-0.94%) |
Oct 17, 2006 | 25.40 | 25.50 | 25.12 | 25.41 | 4,527,599 | -0.14(-0.53%) |
Oct 16, 2006 | 24.92 | 25.55 | 24.86 | 25.55 | 3,237,839 | +0.55(+2.20%) |
Oct 13, 2006 | 24.82 | 25.06 | 24.56 | 25.00 | 3,309,804 | +0.10(+0.42%) |
Oct 12, 2006 | 24.56 | 24.92 | 24.55 | 24.89 | 3,603,822 | +0.51(+2.11%) |
Oct 11, 2006 | 24.53 | 24.56 | 24.22 | 24.38 | 2,676,125 | -0.24(-0.96%) |
Oct 10, 2006 | 24.54 | 24.68 | 24.32 | 24.62 | 2,427,469 | +0.14(+0.55%) |
Oct 09, 2006 | 24.28 | 24.50 | 24.21 | 24.48 | 2,324,983 | +0.01(+0.03%) |
Oct 06, 2006 | 24.43 | 24.58 | 24.23 | 24.47 | 3,276,482 | -0.09(-0.35%) |
Oct 05, 2006 | 24.17 | 24.61 | 24.12 | 24.56 | 2,313,782 | +0.32(+1.33%) |
Oct 04, 2006 | 24.03 | 24.28 | 23.96 | 24.24 | 4,395,711 | +0.16(+0.68%) |
Oct 03, 2006 | 24.04 | 24.24 | 23.88 | 24.07 | 3,479,494 | +0.04(+0.15%) |
Oct 02, 2006 | 24.52 | 24.52 | 24.00 | 24.04 | 4,216,500 | -0.49(-1.98%) |
Sep 29, 2006 | 24.45 | 24.66 | 24.32 | 24.52 | 3,122,472 | +0.07(+0.31%) |
Sep 28, 2006 | 24.36 | 24.55 | 24.36 | 24.45 | 3,220,478 | +0.09(+0.38%) |
Sep 27, 2006 | 24.37 | 24.42 | 24.21 | 24.36 | 4,143,135 | +0.21(+0.89%) |
Sep 26, 2006 | 24.28 | 24.28 | 23.93 | 24.14 | 5,541,541 | -0.06(-0.24%) |
Sep 25, 2006 | 24.08 | 24.28 | 23.92 | 24.20 | 4,480,276 | +0.30(+1.27%) |
Sep 22, 2006 | 23.91 | 23.96 | 23.53 | 23.89 | 2,623,201 | -0.04(-0.16%) |
Sep 21, 2006 | 24.18 | 24.24 | 23.90 | 23.93 | 3,588,141 | -0.25(-1.02%) |
Sep 20, 2006 | 23.97 | 24.33 | 23.93 | 24.18 | 4,171,417 | +0.26(+1.11%) |
Sep 19, 2006 | 23.71 | 23.94 | 23.60 | 23.92 | 3,874,878 | +0.11(+0.47%) |
Sep 18, 2006 | 23.67 | 23.90 | 23.62 | 23.81 | 3,575,260 | -0.01(-0.06%) |
Sep 15, 2006 | 23.80 | 23.90 | 23.72 | 23.82 | 3,831,196 | +0.21(+0.91%) |
Sep 14, 2006 | 23.52 | 23.68 | 23.35 | 23.61 | 2,060,927 | +0.09(+0.38%) |
Sep 13, 2006 | 23.14 | 23.58 | 23.12 | 23.52 | 3,127,792 | +0.33(+1.43%) |
Sep 12, 2006 | 23.08 | 23.26 | 23.07 | 23.18 | 2,781,411 | +0.13(+0.57%) |
Sep 11, 2006 | 23.51 | 23.53 | 23.00 | 23.05 | 2,676,965 | -0.17(-0.75%) |
Sep 08, 2006 | 23.18 | 23.33 | 23.11 | 23.23 | 1,457,209 | +0.09(+0.39%) |
Sep 07, 2006 | 23.26 | 23.36 | 23.01 | 23.14 | 3,940,683 | -0.28(-1.20%) |
Sep 06, 2006 | 23.86 | 23.86 | 23.40 | 23.42 | 3,990,806 | -0.44(-1.86%) |
Sep 05, 2006 | 23.79 | 23.94 | 23.34 | 23.86 | 5,233,802 | +0.08(+0.33%) |
Sep 01, 2006 | 23.68 | 23.95 | 23.67 | 23.78 | 2,168,453 | +0.11(+0.47%) |
Aug 31, 2006 | 23.89 | 23.95 | 23.63 | 23.67 | 2,726,248 | -0.19(-0.78%) |
Aug 30, 2006 | 24.00 | 24.18 | 23.84 | 23.86 | 5,181,999 | -0.16(-0.68%) |
Aug 29, 2006 | 23.59 | 24.02 | 23.58 | 24.02 | 5,906,124 | +0.45(+1.89%) |
Aug 28, 2006 | 23.28 | 23.65 | 23.28 | 23.58 | 4,025,248 | +0.22(+0.93%) |
Aug 25, 2006 | 23.34 | 23.50 | 23.25 | 23.36 | 2,338,984 | -0.04(-0.18%) |
Aug 24, 2006 | 23.50 | 23.71 | 23.37 | 23.40 | 5,018,469 | -0.09(-0.40%) |
Aug 23, 2006 | 23.42 | 23.51 | 23.32 | 23.50 | 9,381,418 | -0.01(-0.06%) |
Aug 22, 2006 | 23.18 | 23.57 | 23.13 | 23.51 | 5,935,526 | +0.36(+1.54%) |
Aug 21, 2006 | 23.28 | 23.29 | 23.06 | 23.15 | 3,540,538 | -0.21(-0.90%) |
Aug 18, 2006 | 23.54 | 23.55 | 23.27 | 23.36 | 2,883,617 | -0.19(-0.79%) |
Aug 17, 2006 | 23.30 | 23.64 | 23.25 | 23.55 | 5,075,873 | +0.13(+0.56%) |
Aug 16, 2006 | 23.21 | 23.48 | 23.14 | 23.42 | 3,095,590 | +0.32(+1.41%) |
Aug 15, 2006 | 23.09 | 23.26 | 23.03 | 23.09 | 4,487,836 | +0.35(+1.55%) |
Aug 14, 2006 | 23.34 | 23.34 | 22.68 | 22.74 | 5,527,821 | +0.10(+0.46%) |
Aug 11, 2006 | 22.64 | 22.68 | 22.41 | 22.63 | 2,369,786 | -0.01(-0.03%) |
Aug 10, 2006 | 22.47 | 22.74 | 22.25 | 22.64 | 3,719,749 | +0.11(+0.48%) |
Aug 09, 2006 | 23.27 | 23.34 | 22.50 | 22.53 | 4,876,500 | -0.53(-2.29%) |
Aug 08, 2006 | 23.27 | 23.37 | 22.87 | 23.06 | 4,541,040 | -0.09(-0.39%) |
Aug 07, 2006 | 23.32 | 23.50 | 23.07 | 23.15 | 3,077,949 | -0.28(-1.20%) |
Aug 04, 2006 | 23.32 | 23.53 | 23.20 | 23.43 | 6,362,272 | +0.40(+1.75%) |
Aug 03, 2006 | 22.57 | 23.21 | 22.53 | 23.03 | 3,401,929 | +0.30(+1.32%) |
Aug 02, 2006 | 22.81 | 22.94 | 22.50 | 22.73 | 6,586,566 | -0.08(-0.34%) |
Aug 01, 2006 | 23.14 | 23.22 | 22.75 | 22.81 | 4,616,644 | -0.48(-2.04%) |
Jul 31, 2006 | 23.26 | 23.41 | 23.11 | 23.28 | 3,710,228 | -0.14(-0.59%) |
Jul 28, 2006 | 23.26 | 23.67 | 23.17 | 23.42 | 5,751,834 | +0.25(+1.08%) |
Jul 27, 2006 | 23.00 | 23.22 | 22.89 | 23.17 | 6,220,863 | +0.32(+1.42%) |
Jul 26, 2006 | 22.91 | 23.02 | 22.59 | 22.85 | 4,360,989 | -0.14(-0.61%) |
Jul 25, 2006 | 22.95 | 23.14 | 22.70 | 22.99 | 3,016,346 | +0.11(+0.47%) |
Jul 24, 2006 | 22.38 | 22.91 | 22.37 | 22.88 | 4,210,059 | +0.50(+2.23%) |
Jul 21, 2006 | 22.71 | 22.71 | 22.21 | 22.38 | 5,104,154 | -0.30(-1.31%) |
Jul 20, 2006 | 23.07 | 23.53 | 22.67 | 22.68 | 9,509,106 | +0.31(+1.37%) |
Jul 19, 2006 | 21.55 | 22.53 | 21.53 | 22.37 | 5,217,561 | +0.80(+3.73%) |
Jul 18, 2006 | 21.68 | 21.71 | 21.33 | 21.57 | 3,818,035 | -0.00(-0.02%) |
Jul 17, 2006 | 21.75 | 21.91 | 21.57 | 21.57 | 3,674,386 | -0.33(-1.52%) |
Jul 14, 2006 | 22.15 | 22.25 | 21.75 | 21.90 | 3,430,211 | -0.24(-1.08%) |
Jul 13, 2006 | 22.55 | 22.55 | 21.95 | 22.14 | 4,520,598 | -0.48(-2.13%) |
Jul 12, 2006 | 22.55 | 22.84 | 22.45 | 22.62 | 4,451,434 | +0.07(+0.32%) |
Jul 11, 2006 | 22.36 | 22.59 | 22.11 | 22.55 | 6,190,061 | +0.19(+0.83%) |
Jul 10, 2006 | 22.39 | 22.43 | 22.18 | 22.37 | 4,025,248 | -0.00(-0.02%) |
Jul 07, 2006 | 22.89 | 22.90 | 22.30 | 22.37 | 3,210,958 | -0.52(-2.29%) |
Jul 06, 2006 | 22.91 | 23.12 | 22.81 | 22.89 | 2,429,149 | +0.08(+0.34%) |
Jul 05, 2006 | 23.21 | 23.21 | 22.68 | 22.82 | 2,944,941 | -0.40(-1.71%) |
Jul 03, 2006 | 23.00 | 23.25 | 22.97 | 23.21 | 1,567,816 | +0.24(+1.06%) |
Jun 30, 2006 | 22.98 | 23.13 | 22.87 | 22.97 | 3,087,750 | -0.01(-0.03%) |
Jun 29, 2006 | 22.36 | 23.01 | 22.36 | 22.98 | 4,656,687 | +0.49(+2.18%) |
Jun 28, 2006 | 22.57 | 22.58 | 22.26 | 22.49 | 2,578,959 | -0.02(-0.11%) |
Jun 27, 2006 | 22.67 | 22.94 | 22.51 | 22.51 | 3,399,969 | -0.21(-0.94%) |
Jun 26, 2006 | 22.71 | 22.80 | 22.57 | 22.73 | 2,362,505 | -0.01(-0.03%) |
Jun 23, 2006 | 22.45 | 22.88 | 22.36 | 22.73 | 2,906,579 | +0.20(+0.87%) |
Jun 22, 2006 | 22.71 | 22.71 | 22.40 | 22.54 | 4,208,659 | -0.33(-1.45%) |
Jun 21, 2006 | 22.57 | 22.94 | 22.56 | 22.87 | 3,556,219 | +0.24(+1.07%) |
Jun 20, 2006 | 22.82 | 22.92 | 22.55 | 22.63 | 3,418,730 | -0.15(-0.66%) |
Jun 19, 2006 | 22.83 | 22.92 | 22.56 | 22.78 | 4,476,356 | -0.04(-0.19%) |
Jun 16, 2006 | 22.49 | 22.94 | 22.49 | 22.82 | 4,404,111 | +0.16(+0.71%) |
Jun 15, 2006 | 21.89 | 22.74 | 21.88 | 22.66 | 3,995,846 | +0.79(+3.63%) |
Jun 14, 2006 | 21.99 | 22.26 | 21.65 | 21.87 | 6,279,947 | -0.16(-0.71%) |
Jun 13, 2006 | 22.21 | 22.38 | 21.95 | 22.02 | 4,289,584 | -0.19(-0.85%) |
Jun 12, 2006 | 23.00 | 23.00 | 22.20 | 22.21 | 3,601,022 | -0.35(-1.57%) |
Jun 09, 2006 | 22.51 | 22.85 | 22.51 | 22.57 | 3,780,513 | +0.07(+0.30%) |
Jun 08, 2006 | 22.26 | 22.59 | 21.96 | 22.50 | 5,947,006 | +0.00(+0.02%) |
Jun 07, 2006 | 23.13 | 23.34 | 22.50 | 22.50 | 4,119,334 | -0.12(-0.55%) |
Jun 06, 2006 | 22.60 | 22.74 | 22.41 | 22.62 | 3,851,357 | +0.05(+0.21%) |
Jun 05, 2006 | 22.97 | 23.13 | 22.56 | 22.57 | 3,616,423 | -0.40(-1.73%) |
Jun 02, 2006 | 23.22 | 23.35 | 22.84 | 22.97 | 3,078,509 | -0.23(-0.99%) |