Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.79 | 32.99 | 32.75 | 32.84 | 188,397 | +0.06(+0.17%) |
May 30, 2007 | 32.27 | 32.79 | 32.27 | 32.79 | 162,265 | +0.24(+0.73%) |
May 29, 2007 | 32.30 | 32.61 | 32.30 | 32.55 | 166,247 | +0.30(+0.92%) |
May 25, 2007 | 32.14 | 32.32 | 32.07 | 32.25 | 150,568 | +0.27(+0.84%) |
May 24, 2007 | 32.39 | 32.67 | 31.88 | 31.98 | 164,505 | -0.46(-1.42%) |
May 23, 2007 | 32.62 | 32.86 | 32.41 | 32.45 | 140,862 | -0.10(-0.31%) |
May 22, 2007 | 32.41 | 32.64 | 32.28 | 32.55 | 194,121 | +0.21(+0.65%) |
May 21, 2007 | 31.90 | 32.47 | 31.90 | 32.34 | 393,717 | +0.36(+1.12%) |
May 18, 2007 | 31.68 | 32.09 | 31.64 | 31.98 | 292,426 | +0.21(+0.67%) |
May 17, 2007 | 31.89 | 31.89 | 31.63 | 31.77 | 131,156 | -0.15(-0.48%) |
May 16, 2007 | 31.72 | 31.93 | 31.57 | 31.92 | 146,586 | +0.22(+0.71%) |
May 15, 2007 | 31.90 | 32.19 | 31.67 | 31.69 | 420,596 | -0.28(-0.87%) |
May 14, 2007 | 32.20 | 32.29 | 31.90 | 31.97 | 164,007 | -0.27(-0.83%) |
May 11, 2007 | 32.14 | 32.26 | 32.00 | 32.24 | 152,061 | +0.41(+1.29%) |
May 10, 2007 | 32.24 | 32.27 | 31.80 | 31.83 | 377,540 | -0.61(-1.87%) |
May 09, 2007 | 32.04 | 32.52 | 32.04 | 32.44 | 241,904 | +0.21(+0.66%) |
May 08, 2007 | 32.10 | 32.24 | 31.88 | 32.23 | 80,386 | -0.05(-0.16%) |
May 07, 2007 | 32.26 | 32.36 | 32.24 | 32.28 | 189,392 | +0.00(+0.00%) |
May 04, 2007 | 32.26 | 32.28 | 32.10 | 32.28 | 124,685 | +0.13(+0.41%) |
May 03, 2007 | 32.08 | 32.25 | 32.01 | 32.14 | 104,526 | +0.04(+0.11%) |
May 02, 2007 | 31.67 | 32.20 | 31.66 | 32.11 | 130,907 | +0.45(+1.43%) |
May 01, 2007 | 31.45 | 31.70 | 31.31 | 31.65 | 235,434 | +0.27(+0.84%) |
Apr 30, 2007 | 32.04 | 32.04 | 31.39 | 31.39 | 553,494 | -0.66(-2.07%) |
Apr 27, 2007 | 32.00 | 32.12 | 31.91 | 32.05 | 469,375 | -0.12(-0.36%) |
Apr 26, 2007 | 32.03 | 32.24 | 31.90 | 32.17 | 127,920 | +0.11(+0.34%) |
Apr 25, 2007 | 32.06 | 32.17 | 31.84 | 32.06 | 112,095 | +0.20(+0.62%) |
Apr 24, 2007 | 31.90 | 31.93 | 31.66 | 31.86 | 88,598 | -0.04(-0.11%) |
Apr 23, 2007 | 31.89 | 32.04 | 31.82 | 31.90 | 145,342 | -0.05(-0.15%) |
Apr 20, 2007 | 31.76 | 31.96 | 31.76 | 31.95 | 115,228 | +0.39(+1.22%) |
Apr 19, 2007 | 31.38 | 31.70 | 31.38 | 31.56 | 156,043 | -0.13(-0.41%) |
Apr 18, 2007 | 31.74 | 31.81 | 31.61 | 31.69 | 150,070 | -0.14(-0.44%) |
Apr 17, 2007 | 31.92 | 31.92 | 31.71 | 31.83 | 256,837 | -0.10(-0.30%) |
Apr 16, 2007 | 31.64 | 32.04 | 31.63 | 31.93 | 208,804 | +0.45(+1.43%) |
Apr 13, 2007 | 31.32 | 31.48 | 31.16 | 31.48 | 119,708 | +0.21(+0.66%) |
Apr 12, 2007 | 31.00 | 31.29 | 30.90 | 31.27 | 233,940 | +0.18(+0.59%) |
Apr 11, 2007 | 31.39 | 31.39 | 30.93 | 31.09 | 167,491 | -0.25(-0.78%) |
Apr 10, 2007 | 31.22 | 31.39 | 31.22 | 31.33 | 99,798 | +0.10(+0.32%) |
Apr 09, 2007 | 31.22 | 31.29 | 31.14 | 31.23 | 115,477 | +0.00(+0.00%) |
Apr 05, 2007 | 31.14 | 31.30 | 31.14 | 31.23 | 81,132 | +0.04(+0.12%) |
Apr 04, 2007 | 31.19 | 31.26 | 31.12 | 31.20 | 103,282 | -0.03(-0.09%) |
Apr 03, 2007 | 31.09 | 31.30 | 31.02 | 31.22 | 286,951 | +0.25(+0.82%) |
Apr 02, 2007 | 30.89 | 30.97 | 30.75 | 30.97 | 440,754 | +0.15(+0.48%) |
Mar 30, 2007 | 30.81 | 31.04 | 30.65 | 30.82 | 139,617 | -0.02(-0.05%) |
Mar 29, 2007 | 30.88 | 30.95 | 30.55 | 30.84 | 179,686 | +0.15(+0.50%) |
Mar 28, 2007 | 30.75 | 30.86 | 30.54 | 30.69 | 115,477 | -0.20(-0.64%) |
Mar 27, 2007 | 30.94 | 30.94 | 30.73 | 30.88 | 195,365 | -0.15(-0.49%) |
Mar 26, 2007 | 31.08 | 31.25 | 30.87 | 31.04 | 107,264 | -0.19(-0.60%) |
Mar 23, 2007 | 31.15 | 31.29 | 31.15 | 31.22 | 110,002 | +0.05(+0.15%) |
Mar 22, 2007 | 31.30 | 31.30 | 31.05 | 31.18 | 152,559 | -0.02(-0.08%) |
Mar 21, 2007 | 30.73 | 31.26 | 30.63 | 31.20 | 224,483 | +0.53(+1.72%) |
Mar 20, 2007 | 30.35 | 30.67 | 30.32 | 30.67 | 133,893 | +0.26(+0.86%) |
Mar 19, 2007 | 30.36 | 30.55 | 30.30 | 30.41 | 157,287 | +0.28(+0.92%) |
Mar 16, 2007 | 30.24 | 30.34 | 30.02 | 30.14 | 90,092 | -0.14(-0.45%) |
Mar 15, 2007 | 30.02 | 30.30 | 30.02 | 30.27 | 195,614 | +0.32(+1.06%) |
Mar 14, 2007 | 29.67 | 30.05 | 29.44 | 29.95 | 207,062 | +0.24(+0.80%) |
Mar 13, 2007 | 30.43 | 30.34 | 29.65 | 29.72 | 242,651 | -0.72(-2.35%) |
Mar 12, 2007 | 30.31 | 30.51 | 30.24 | 30.43 | 91,834 | +0.06(+0.19%) |
Mar 09, 2007 | 30.42 | 30.45 | 30.14 | 30.38 | 195,365 | +0.12(+0.38%) |
Mar 08, 2007 | 30.09 | 30.41 | 30.09 | 30.26 | 286,951 | +0.30(+1.00%) |
Mar 07, 2007 | 29.99 | 30.20 | 29.86 | 29.96 | 414,374 | -0.02(-0.07%) |
Mar 06, 2007 | 29.62 | 30.14 | 29.62 | 29.98 | 202,582 | +0.70(+2.39%) |
Mar 05, 2007 | 29.59 | 30.02 | 29.23 | 29.28 | 524,625 | -0.65(-2.17%) |
Mar 02, 2007 | 30.48 | 30.48 | 29.93 | 29.93 | 587,590 | -0.55(-1.81%) |
Mar 01, 2007 | 29.98 | 30.73 | 29.83 | 30.49 | 740,181 | -0.15(-0.49%) |
Feb 28, 2007 | 30.54 | 30.86 | 30.32 | 30.63 | 355,640 | +0.30(+0.98%) |
Feb 27, 2007 | 31.18 | 31.31 | 30.34 | 30.34 | 347,924 | -1.38(-4.35%) |
Feb 26, 2007 | 31.90 | 31.92 | 31.49 | 31.71 | 406,885 | -0.05(-0.16%) |
Feb 23, 2007 | 31.78 | 31.87 | 31.67 | 31.77 | 331,001 | -0.16(-0.52%) |
Feb 22, 2007 | 31.88 | 31.96 | 31.68 | 31.93 | 156,292 | +0.06(+0.20%) |
Feb 21, 2007 | 31.73 | 31.87 | 31.67 | 31.87 | 216,768 | +0.06(+0.18%) |
Feb 20, 2007 | 31.45 | 31.88 | 31.31 | 31.81 | 243,398 | +0.28(+0.88%) |
Feb 16, 2007 | 31.41 | 31.55 | 31.27 | 31.53 | 133,147 | +0.12(+0.37%) |
Feb 15, 2007 | 31.39 | 31.54 | 31.30 | 31.42 | 785,942 | +0.03(+0.09%) |
Feb 14, 2007 | 31.39 | 31.58 | 31.30 | 31.39 | 354,072 | +0.05(+0.17%) |
Feb 13, 2007 | 31.12 | 31.34 | 31.10 | 31.34 | 146,118 | +0.29(+0.94%) |
Feb 12, 2007 | 31.13 | 31.13 | 30.92 | 31.04 | 142,947 | -0.07(-0.23%) |
Feb 09, 2007 | 31.48 | 31.52 | 30.98 | 31.12 | 219,506 | -0.35(-1.10%) |
Feb 08, 2007 | 31.50 | 31.50 | 31.32 | 31.46 | 157,039 | -0.07(-0.23%) |
Feb 07, 2007 | 31.28 | 31.54 | 31.28 | 31.53 | 133,893 | +0.23(+0.74%) |
Feb 06, 2007 | 31.14 | 31.32 | 31.07 | 31.30 | 290,932 | +0.18(+0.58%) |
Feb 05, 2007 | 31.27 | 31.30 | 31.08 | 31.12 | 190,637 | -0.17(-0.54%) |
Feb 02, 2007 | 31.32 | 31.35 | 31.16 | 31.29 | 155,794 | +0.08(+0.27%) |
Feb 01, 2007 | 30.98 | 31.25 | 30.98 | 31.20 | 326,273 | +0.29(+0.92%) |
Jan 31, 2007 | 30.72 | 31.04 | 30.59 | 30.92 | 342,947 | +0.14(+0.44%) |
Jan 30, 2007 | 30.59 | 30.81 | 30.55 | 30.78 | 411,387 | +0.22(+0.74%) |
Jan 29, 2007 | 30.45 | 30.69 | 30.39 | 30.56 | 185,659 | +0.16(+0.54%) |
Jan 26, 2007 | 30.33 | 30.47 | 30.06 | 30.39 | 231,701 | +0.11(+0.37%) |
Jan 25, 2007 | 30.70 | 30.70 | 30.22 | 30.28 | 172,967 | -0.38(-1.25%) |
Jan 24, 2007 | 30.41 | 30.69 | 30.38 | 30.66 | 345,934 | +0.35(+1.14%) |
Jan 23, 2007 | 30.08 | 30.49 | 30.00 | 30.32 | 352,653 | +0.26(+0.86%) |
Jan 22, 2007 | 30.24 | 30.24 | 29.95 | 30.06 | 310,345 | -0.33(-1.07%) |
Jan 19, 2007 | 30.09 | 30.38 | 30.02 | 30.38 | 303,127 | +0.29(+0.97%) |
Jan 18, 2007 | 30.35 | 30.39 | 30.04 | 30.09 | 536,073 | -0.30(-0.99%) |
Jan 17, 2007 | 30.34 | 30.56 | 30.34 | 30.39 | 177,944 | -0.05(-0.16%) |
Jan 16, 2007 | 30.68 | 30.74 | 30.38 | 30.44 | 245,638 | -0.18(-0.58%) |
Jan 12, 2007 | 30.38 | 30.62 | 30.35 | 30.62 | 420,844 | +0.27(+0.90%) |
Jan 11, 2007 | 30.02 | 30.43 | 30.02 | 30.34 | 377,540 | +0.37(+1.24%) |
Jan 10, 2007 | 29.73 | 30.02 | 29.73 | 29.97 | 295,163 | +0.04(+0.12%) |
Jan 09, 2007 | 29.89 | 30.00 | 29.53 | 29.94 | 265,796 | +0.09(+0.30%) |
Jan 08, 2007 | 29.86 | 29.95 | 29.58 | 29.85 | 392,722 | +0.03(+0.12%) |
Jan 05, 2007 | 30.20 | 30.22 | 29.75 | 29.82 | 297,154 | -0.53(-1.76%) |
Jan 04, 2007 | 30.29 | 30.44 | 30.03 | 30.35 | 305,367 | +0.02(+0.05%) |
Jan 03, 2007 | 30.53 | 30.67 | 30.02 | 30.33 | 657,772 | +0.06(+0.20%) |
Dec 29, 2006 | 30.53 | 30.63 | 30.27 | 30.27 | 179,935 | -0.31(-1.00%) |
Dec 28, 2006 | 30.63 | 30.77 | 30.51 | 30.58 | 137,875 | -0.14(-0.47%) |
Dec 27, 2006 | 30.47 | 30.72 | 30.47 | 30.72 | 132,400 | +0.44(+1.45%) |
Dec 26, 2006 | 29.97 | 30.34 | 29.97 | 30.28 | 497,000 | +0.35(+1.17%) |
Dec 22, 2006 | 29.99 | 30.09 | 29.85 | 29.93 | 392,971 | -0.16(-0.52%) |
Dec 21, 2006 | 30.14 | 30.37 | 29.98 | 30.09 | 176,948 | -0.22(-0.72%) |
Dec 20, 2006 | 30.21 | 30.44 | 30.17 | 30.31 | 216,768 | +0.14(+0.45%) |
Dec 19, 2006 | 30.00 | 30.24 | 29.89 | 30.17 | 1,009,430 | +0.02(+0.08%) |
Dec 18, 2006 | 30.63 | 30.64 | 30.10 | 30.15 | 1,095,540 | -0.40(-1.32%) |
Dec 15, 2006 | 30.67 | 30.70 | 30.47 | 30.55 | 326,273 | +0.02(+0.05%) |
Dec 14, 2006 | 30.43 | 30.77 | 30.43 | 30.53 | 395,957 | +0.14(+0.45%) |
Dec 13, 2006 | 30.55 | 30.55 | 30.28 | 30.40 | 200,094 | +0.04(+0.15%) |
Dec 12, 2006 | 30.51 | 30.54 | 30.16 | 30.35 | 189,890 | -0.18(-0.58%) |
Dec 11, 2006 | 30.47 | 30.64 | 30.45 | 30.53 | 494,013 | +0.05(+0.17%) |
Dec 08, 2006 | 30.50 | 30.72 | 30.28 | 30.48 | 117,717 | -0.10(-0.33%) |
Dec 07, 2006 | 30.73 | 30.79 | 30.50 | 30.58 | 152,061 | -0.08(-0.26%) |
Dec 06, 2006 | 30.66 | 30.80 | 30.56 | 30.66 | 484,556 | -0.09(-0.29%) |
Dec 05, 2006 | 30.77 | 30.87 | 30.66 | 30.75 | 596,549 | +0.02(+0.08%) |
Dec 04, 2006 | 30.27 | 30.73 | 30.27 | 30.72 | 152,808 | +0.54(+1.80%) |
Dec 01, 2006 | 29.97 | 30.39 | 29.83 | 30.18 | 267,538 | -0.10(-0.33%) |
Nov 30, 2006 | 30.23 | 30.45 | 30.07 | 30.28 | 143,351 | +0.01(+0.03%) |
Nov 29, 2006 | 30.16 | 30.32 | 29.97 | 30.27 | 175,455 | +0.42(+1.41%) |
Nov 28, 2006 | 29.69 | 29.88 | 29.60 | 29.85 | 211,293 | +0.06(+0.20%) |
Nov 27, 2006 | 30.44 | 30.44 | 29.74 | 29.79 | 1,015,403 | -0.69(-2.27%) |
Nov 24, 2006 | 30.36 | 30.59 | 30.31 | 30.48 | 57,738 | -0.07(-0.22%) |
Nov 22, 2006 | 30.55 | 30.59 | 30.40 | 30.55 | 164,754 | +0.05(+0.16%) |
Nov 21, 2006 | 30.44 | 30.50 | 30.26 | 30.50 | 178,691 | +0.12(+0.38%) |
Nov 20, 2006 | 30.23 | 30.46 | 30.20 | 30.38 | 160,523 | +0.11(+0.37%) |
Nov 17, 2006 | 30.29 | 30.31 | 30.07 | 30.27 | 182,921 | -0.10(-0.32%) |
Nov 16, 2006 | 30.75 | 30.75 | 30.31 | 30.37 | 749,357 | -0.12(-0.41%) |
Nov 15, 2006 | 30.26 | 30.60 | 30.24 | 30.49 | 377,540 | +0.20(+0.65%) |
Nov 14, 2006 | 29.85 | 30.30 | 29.64 | 30.30 | 201,587 | +0.52(+1.75%) |
Nov 13, 2006 | 29.62 | 29.83 | 29.55 | 29.77 | 197,854 | +0.13(+0.43%) |
Nov 10, 2006 | 29.41 | 29.65 | 29.36 | 29.65 | 115,477 | +0.23(+0.79%) |
Nov 09, 2006 | 29.74 | 29.74 | 29.30 | 29.41 | 190,139 | -0.22(-0.75%) |
Nov 08, 2006 | 29.28 | 29.75 | 29.28 | 29.63 | 142,853 | +0.17(+0.59%) |
Nov 07, 2006 | 29.42 | 29.75 | 29.40 | 29.46 | 159,776 | +0.10(+0.33%) |
Nov 06, 2006 | 29.17 | 29.47 | 29.10 | 29.36 | 234,936 | +0.36(+1.25%) |
Nov 03, 2006 | 29.03 | 29.20 | 28.79 | 29.00 | 581,368 | +0.11(+0.39%) |
Nov 02, 2006 | 28.89 | 29.12 | 28.82 | 28.89 | 973,592 | -0.22(-0.75%) |
Nov 01, 2006 | 29.71 | 29.71 | 29.06 | 29.11 | 292,923 | -0.47(-1.58%) |
Oct 31, 2006 | 29.79 | 29.86 | 29.42 | 29.57 | 480,823 | -0.17(-0.57%) |
Oct 30, 2006 | 29.46 | 29.83 | 29.46 | 29.74 | 377,043 | +0.14(+0.46%) |
Oct 27, 2006 | 29.90 | 29.96 | 29.57 | 29.61 | 678,428 | -0.39(-1.30%) |
Oct 26, 2006 | 29.84 | 30.00 | 29.55 | 30.00 | 417,360 | +0.21(+0.72%) |
Oct 25, 2006 | 29.53 | 29.79 | 29.47 | 29.78 | 1,070,404 | +0.27(+0.90%) |
Oct 24, 2006 | 29.36 | 29.56 | 29.27 | 29.52 | 325,028 | +0.10(+0.35%) |
Oct 23, 2006 | 29.28 | 29.58 | 29.17 | 29.41 | 159,776 | +0.09(+0.30%) |
Oct 20, 2006 | 29.63 | 29.63 | 29.26 | 29.32 | 76,404 | -0.28(-0.93%) |
Oct 19, 2006 | 29.47 | 29.66 | 29.35 | 29.60 | 154,052 | +0.12(+0.42%) |
Oct 18, 2006 | 29.78 | 29.82 | 29.35 | 29.48 | 190,139 | -0.12(-0.41%) |
Oct 17, 2006 | 29.64 | 29.65 | 29.35 | 29.60 | 172,220 | -0.22(-0.74%) |
Oct 16, 2006 | 29.56 | 29.82 | 29.50 | 29.82 | 303,625 | +0.30(+1.02%) |
Oct 13, 2006 | 29.36 | 29.57 | 29.22 | 29.52 | 218,510 | +0.18(+0.63%) |
Oct 12, 2006 | 28.89 | 29.33 | 28.89 | 29.33 | 144,844 | +0.60(+2.08%) |
Oct 11, 2006 | 28.74 | 28.93 | 28.53 | 28.73 | 191,134 | -0.08(-0.29%) |
Oct 10, 2006 | 28.83 | 28.93 | 28.68 | 28.82 | 256,588 | +0.08(+0.27%) |
Oct 09, 2006 | 28.50 | 28.83 | 28.43 | 28.74 | 132,151 | +0.19(+0.68%) |
Oct 06, 2006 | 28.66 | 28.71 | 28.37 | 28.55 | 223,488 | -0.19(-0.66%) |
Oct 05, 2006 | 28.42 | 28.76 | 28.40 | 28.74 | 267,290 | +0.36(+1.26%) |
Oct 04, 2006 | 27.81 | 28.40 | 27.81 | 28.38 | 366,839 | +0.55(+1.96%) |
Oct 03, 2006 | 27.79 | 28.05 | 27.61 | 27.83 | 200,094 | +0.04(+0.13%) |
Oct 02, 2006 | 27.97 | 28.13 | 27.75 | 27.80 | 336,227 | -0.23(-0.82%) |
Sep 29, 2006 | 28.34 | 28.42 | 28.03 | 28.03 | 157,039 | -0.36(-1.26%) |
Sep 28, 2006 | 28.55 | 28.61 | 28.19 | 28.38 | 128,169 | -0.06(-0.23%) |
Sep 27, 2006 | 28.32 | 28.53 | 28.26 | 28.45 | 151,812 | +0.04(+0.16%) |
Sep 26, 2006 | 28.23 | 28.47 | 28.18 | 28.40 | 154,550 | +0.14(+0.48%) |
Sep 25, 2006 | 28.03 | 28.35 | 27.77 | 28.27 | 202,831 | +0.36(+1.30%) |
Sep 22, 2006 | 28.04 | 28.08 | 27.69 | 27.91 | 177,695 | -0.27(-0.97%) |
Sep 21, 2006 | 28.58 | 28.58 | 28.05 | 28.18 | 235,683 | -0.31(-1.09%) |
Sep 20, 2006 | 28.35 | 28.60 | 28.29 | 28.49 | 270,276 | +0.38(+1.33%) |
Sep 19, 2006 | 28.30 | 28.30 | 27.71 | 28.11 | 259,823 | -0.19(-0.67%) |
Sep 18, 2006 | 28.26 | 28.45 | 28.13 | 28.30 | 893,206 | +0.02(+0.09%) |
Sep 15, 2006 | 28.37 | 28.45 | 28.15 | 28.28 | 1,007,190 | +0.18(+0.63%) |
Sep 14, 2006 | 28.29 | 28.29 | 28.04 | 28.10 | 289,439 | -0.19(-0.68%) |
Sep 13, 2006 | 28.03 | 28.33 | 28.02 | 28.30 | 171,722 | +0.24(+0.85%) |
Sep 12, 2006 | 27.44 | 28.13 | 27.44 | 28.06 | 160,772 | +0.61(+2.21%) |
Sep 11, 2006 | 27.38 | 27.60 | 27.18 | 27.45 | 157,785 | -0.03(-0.12%) |
Sep 08, 2006 | 27.44 | 27.55 | 27.38 | 27.48 | 390,482 | +0.06(+0.21%) |
Sep 07, 2006 | 27.52 | 27.71 | 27.34 | 27.43 | 183,668 | -0.16(-0.60%) |
Sep 06, 2006 | 27.91 | 27.95 | 27.59 | 27.59 | 283,715 | -0.59(-2.11%) |
Sep 05, 2006 | 27.94 | 28.21 | 27.90 | 28.19 | 503,470 | +0.27(+0.95%) |
Sep 01, 2006 | 27.89 | 28.02 | 27.72 | 27.92 | 147,084 | +0.15(+0.54%) |
Aug 31, 2006 | 27.89 | 27.94 | 27.74 | 27.77 | 183,170 | +0.00(+0.01%) |
Aug 30, 2006 | 27.74 | 27.86 | 27.60 | 27.77 | 191,632 | +0.10(+0.38%) |
Aug 29, 2006 | 27.37 | 27.66 | 27.18 | 27.66 | 207,809 | +0.35(+1.27%) |
Aug 28, 2006 | 27.08 | 27.39 | 27.02 | 27.32 | 216,519 | +0.29(+1.06%) |
Aug 25, 2006 | 26.99 | 27.22 | 26.91 | 27.03 | 153,803 | -0.02(-0.06%) |
Aug 24, 2006 | 27.16 | 27.18 | 26.80 | 27.05 | 288,693 | -0.05(-0.19%) |
Aug 23, 2006 | 27.54 | 27.61 | 26.99 | 27.10 | 366,839 | -0.37(-1.33%) |
Aug 22, 2006 | 27.36 | 27.54 | 27.31 | 27.47 | 202,334 | +0.08(+0.31%) |
Aug 21, 2006 | 27.54 | 27.54 | 27.27 | 27.38 | 358,377 | -0.25(-0.90%) |
Aug 18, 2006 | 27.64 | 27.69 | 27.38 | 27.63 | 171,722 | +0.09(+0.32%) |
Aug 17, 2006 | 27.48 | 27.75 | 27.48 | 27.54 | 150,817 | -0.00(-0.01%) |
Aug 16, 2006 | 27.32 | 27.63 | 27.22 | 27.55 | 294,914 | +0.41(+1.50%) |
Aug 15, 2006 | 26.95 | 27.18 | 26.87 | 27.14 | 120,703 | +0.57(+2.16%) |
Aug 14, 2006 | 26.59 | 26.93 | 26.48 | 26.57 | 182,175 | +0.12(+0.44%) |
Aug 11, 2006 | 26.66 | 26.66 | 26.34 | 26.45 | 102,038 | -0.30(-1.13%) |
Aug 10, 2006 | 26.36 | 26.80 | 26.25 | 26.75 | 131,654 | +0.27(+1.00%) |
Aug 09, 2006 | 27.00 | 27.05 | 26.48 | 26.49 | 245,886 | -0.27(-0.99%) |
Aug 08, 2006 | 27.13 | 27.30 | 26.67 | 26.75 | 301,385 | -0.27(-1.01%) |
Aug 07, 2006 | 27.00 | 27.14 | 26.85 | 27.03 | 238,918 | -0.17(-0.64%) |
Aug 04, 2006 | 27.70 | 27.80 | 26.95 | 27.20 | 436,275 | -0.14(-0.50%) |
Aug 03, 2006 | 26.66 | 27.38 | 26.66 | 27.34 | 356,635 | +0.36(+1.33%) |
Aug 02, 2006 | 26.79 | 27.12 | 26.78 | 26.98 | 147,333 | +0.29(+1.07%) |
Aug 01, 2006 | 26.90 | 26.90 | 26.54 | 26.69 | 321,544 | -0.35(-1.29%) |
Jul 31, 2006 | 26.98 | 27.15 | 26.90 | 27.04 | 462,406 | +0.01(+0.03%) |
Jul 28, 2006 | 26.60 | 27.11 | 26.60 | 27.03 | 168,487 | +0.55(+2.09%) |
Jul 27, 2006 | 26.98 | 27.12 | 26.44 | 26.48 | 2,013,136 | -0.31(-1.14%) |
Jul 26, 2006 | 26.79 | 27.02 | 26.48 | 26.78 | 189,392 | -0.19(-0.70%) |
Jul 25, 2006 | 26.74 | 27.14 | 26.62 | 26.97 | 200,840 | +0.30(+1.13%) |
Jul 24, 2006 | 26.23 | 26.67 | 26.23 | 26.67 | 671,460 | +0.63(+2.41%) |
Jul 21, 2006 | 26.31 | 26.31 | 25.86 | 26.05 | 357,382 | -0.35(-1.32%) |
Jul 20, 2006 | 27.36 | 27.37 | 26.39 | 26.39 | 400,935 | -0.77(-2.83%) |
Jul 19, 2006 | 26.48 | 27.28 | 26.48 | 27.16 | 350,413 | +0.71(+2.67%) |
Jul 18, 2006 | 26.46 | 26.54 | 26.01 | 26.46 | 416,116 | +0.25(+0.97%) |
Jul 17, 2006 | 26.43 | 26.58 | 26.17 | 26.20 | 237,425 | -0.24(-0.90%) |
Jul 14, 2006 | 26.62 | 26.65 | 26.13 | 26.44 | 889,971 | -0.18(-0.66%) |
Jul 13, 2006 | 26.96 | 27.15 | 26.62 | 26.62 | 594,807 | -0.61(-2.23%) |
Jul 12, 2006 | 27.62 | 27.77 | 27.21 | 27.22 | 276,498 | -0.52(-1.87%) |
Jul 11, 2006 | 27.42 | 27.75 | 27.21 | 27.74 | 500,235 | +0.21(+0.77%) |
Jul 10, 2006 | 27.52 | 27.82 | 27.46 | 27.53 | 287,697 | +0.01(+0.04%) |
Jul 07, 2006 | 27.71 | 27.95 | 27.44 | 27.52 | 302,630 | -0.44(-1.58%) |
Jul 06, 2006 | 27.91 | 28.16 | 27.75 | 27.96 | 281,973 | +0.16(+0.56%) |
Jul 05, 2006 | 27.93 | 27.93 | 27.57 | 27.80 | 1,045,268 | -0.38(-1.35%) |
Jul 03, 2006 | 27.93 | 28.18 | 27.91 | 28.18 | 287,448 | +0.28(+0.99%) |
Jun 30, 2006 | 27.95 | 28.03 | 27.61 | 27.91 | 420,347 | +0.11(+0.39%) |
Jun 29, 2006 | 26.98 | 27.82 | 26.98 | 27.80 | 423,084 | +0.97(+3.61%) |
Jun 28, 2006 | 26.84 | 26.84 | 26.52 | 26.83 | 289,937 | +0.12(+0.44%) |
Jun 27, 2006 | 27.21 | 27.32 | 26.66 | 26.71 | 3,295,332 | -0.49(-1.82%) |
Jun 26, 2006 | 27.02 | 27.22 | 26.97 | 27.21 | 398,695 | +0.40(+1.50%) |
Jun 23, 2006 | 26.62 | 27.00 | 26.57 | 26.80 | 213,284 | -0.06(-0.22%) |
Jun 22, 2006 | 26.72 | 26.92 | 26.64 | 26.87 | 266,294 | -0.04(-0.15%) |
Jun 21, 2006 | 26.40 | 27.04 | 26.40 | 26.91 | 319,802 | +0.50(+1.90%) |
Jun 20, 2006 | 26.50 | 26.78 | 26.39 | 26.40 | 662,500 | -0.12(-0.45%) |
Jun 19, 2006 | 26.98 | 27.05 | 26.46 | 26.52 | 151,066 | -0.43(-1.61%) |
Jun 16, 2006 | 27.22 | 27.22 | 26.80 | 26.96 | 476,841 | -0.29(-1.05%) |
Jun 15, 2006 | 26.58 | 27.32 | 26.57 | 27.24 | 842,685 | +0.90(+3.40%) |
Jun 14, 2006 | 26.29 | 26.48 | 26.05 | 26.35 | 415,618 | +0.13(+0.51%) |
Jun 13, 2006 | 26.50 | 26.88 | 26.17 | 26.21 | 777,729 | -0.36(-1.34%) |
Jun 12, 2006 | 27.22 | 27.22 | 26.56 | 26.57 | 350,413 | -0.66(-2.42%) |
Jun 09, 2006 | 27.50 | 27.69 | 27.11 | 27.23 | 336,476 | -0.21(-0.76%) |
Jun 08, 2006 | 27.16 | 27.49 | 26.61 | 27.44 | 1,412,605 | +0.07(+0.25%) |
Jun 07, 2006 | 27.62 | 27.93 | 27.34 | 27.37 | 441,252 | -0.20(-0.73%) |
Jun 06, 2006 | 27.83 | 27.83 | 27.24 | 27.57 | 526,616 | -0.20(-0.71%) |
Jun 05, 2006 | 28.52 | 28.52 | 27.72 | 27.77 | 281,226 | -0.83(-2.89%) |
Jun 02, 2006 | 28.71 | 28.72 | 28.29 | 28.60 | 292,923 | +0.08(+0.30%) |