Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.42 | 29.94 | 29.42 | 29.57 | 1,636,200 | +0.16(+0.54%) |
Mar 29, 2007 | 29.66 | 29.77 | 29.30 | 29.41 | 1,377,856 | +0.04(+0.14%) |
Mar 28, 2007 | 29.61 | 29.73 | 29.30 | 29.37 | 1,400,956 | -0.14(-0.46%) |
Mar 27, 2007 | 29.49 | 29.61 | 29.19 | 29.51 | 2,224,602 | -0.02(-0.07%) |
Mar 26, 2007 | 29.67 | 29.72 | 29.39 | 29.53 | 1,677,840 | -0.23(-0.76%) |
Mar 23, 2007 | 29.60 | 29.86 | 29.59 | 29.76 | 1,364,745 | +0.11(+0.36%) |
Mar 22, 2007 | 29.68 | 29.81 | 29.48 | 29.65 | 1,609,932 | -0.04(-0.14%) |
Mar 21, 2007 | 29.18 | 29.78 | 29.12 | 29.69 | 1,830,778 | +0.54(+1.86%) |
Mar 20, 2007 | 28.67 | 29.29 | 28.67 | 29.15 | 1,860,159 | +0.48(+1.67%) |
Mar 19, 2007 | 28.47 | 28.74 | 28.44 | 28.67 | 930,857 | +0.44(+1.54%) |
Mar 16, 2007 | 28.25 | 28.45 | 28.05 | 28.24 | 1,561,093 | +0.04(+0.15%) |
Mar 15, 2007 | 28.15 | 28.25 | 28.02 | 28.19 | 1,802,758 | -0.03(-0.10%) |
Mar 14, 2007 | 28.21 | 28.36 | 27.80 | 28.22 | 2,028,274 | +0.13(+0.45%) |
Mar 13, 2007 | 28.65 | 28.56 | 28.04 | 28.10 | 2,158,057 | -0.56(-1.95%) |
Mar 12, 2007 | 28.71 | 28.86 | 28.55 | 28.65 | 1,620,245 | -0.15(-0.52%) |
Mar 09, 2007 | 28.56 | 29.08 | 28.56 | 28.80 | 2,233,164 | +0.38(+1.34%) |
Mar 08, 2007 | 28.54 | 28.68 | 28.38 | 28.42 | 1,620,440 | +0.08(+0.29%) |
Mar 07, 2007 | 28.33 | 28.57 | 28.24 | 28.34 | 1,470,810 | -0.08(-0.26%) |
Mar 06, 2007 | 28.21 | 28.55 | 27.98 | 28.42 | 1,908,040 | +0.38(+1.36%) |
Mar 05, 2007 | 28.03 | 28.42 | 28.01 | 28.04 | 1,988,385 | -0.24(-0.84%) |
Mar 02, 2007 | 28.23 | 28.48 | 28.09 | 28.27 | 2,282,392 | -0.12(-0.43%) |
Mar 01, 2007 | 27.78 | 28.44 | 27.53 | 28.40 | 2,374,543 | +0.17(+0.62%) |
Feb 28, 2007 | 28.23 | 28.60 | 28.06 | 28.22 | 2,353,996 | -0.01(-0.02%) |
Feb 27, 2007 | 29.29 | 29.29 | 28.03 | 28.23 | 2,412,758 | -1.49(-5.03%) |
Feb 26, 2007 | 30.16 | 30.21 | 29.68 | 29.72 | 1,753,783 | -0.35(-1.17%) |
Feb 23, 2007 | 29.64 | 30.22 | 29.53 | 30.08 | 2,355,747 | +0.44(+1.48%) |
Feb 22, 2007 | 29.79 | 29.81 | 29.52 | 29.64 | 1,576,465 | -0.02(-0.06%) |
Feb 21, 2007 | 29.49 | 29.69 | 29.37 | 29.65 | 1,268,060 | +0.02(+0.07%) |
Feb 20, 2007 | 29.36 | 29.68 | 29.14 | 29.63 | 1,550,392 | +0.32(+1.09%) |
Feb 16, 2007 | 29.20 | 29.35 | 29.13 | 29.31 | 1,479,955 | +0.01(+0.05%) |
Feb 15, 2007 | 29.01 | 29.34 | 28.99 | 29.30 | 1,620,245 | +0.24(+0.84%) |
Feb 14, 2007 | 28.61 | 29.06 | 28.59 | 29.06 | 1,279,126 | +0.59(+2.07%) |
Feb 13, 2007 | 28.47 | 28.67 | 28.37 | 28.47 | 1,554,453 | -0.01(-0.04%) |
Feb 12, 2007 | 28.57 | 28.75 | 28.35 | 28.48 | 1,342,976 | -0.07(-0.24%) |
Feb 09, 2007 | 28.91 | 29.11 | 28.42 | 28.55 | 1,352,701 | -0.29(-1.02%) |
Feb 08, 2007 | 28.93 | 29.01 | 28.66 | 28.84 | 1,442,207 | -0.22(-0.75%) |
Feb 07, 2007 | 28.89 | 29.14 | 28.81 | 29.06 | 1,715,782 | +0.31(+1.07%) |
Feb 06, 2007 | 28.95 | 29.04 | 28.51 | 28.75 | 2,616,286 | -0.50(-1.70%) |
Feb 05, 2007 | 29.07 | 29.33 | 28.88 | 29.25 | 3,197,878 | +0.04(+0.13%) |
Feb 02, 2007 | 28.98 | 29.29 | 28.89 | 29.21 | 2,297,374 | +0.20(+0.67%) |
Feb 01, 2007 | 28.60 | 29.16 | 28.41 | 29.02 | 2,573,869 | +0.66(+2.33%) |
Jan 31, 2007 | 27.87 | 28.36 | 27.83 | 28.36 | 1,514,395 | +0.37(+1.33%) |
Jan 30, 2007 | 27.99 | 28.17 | 27.88 | 27.98 | 1,932,931 | +0.01(+0.02%) |
Jan 29, 2007 | 27.87 | 28.09 | 27.83 | 27.98 | 1,669,473 | +0.01(+0.04%) |
Jan 26, 2007 | 28.14 | 28.33 | 27.81 | 27.96 | 2,136,653 | +0.01(+0.05%) |
Jan 25, 2007 | 28.20 | 28.36 | 27.91 | 27.95 | 1,822,995 | -0.34(-1.19%) |
Jan 24, 2007 | 28.50 | 28.50 | 28.07 | 28.29 | 2,333,371 | -0.12(-0.43%) |
Jan 23, 2007 | 27.86 | 28.44 | 27.86 | 28.41 | 2,271,301 | +0.65(+2.36%) |
Jan 22, 2007 | 28.17 | 28.17 | 27.56 | 27.76 | 3,065,955 | -0.29(-1.03%) |
Jan 19, 2007 | 27.73 | 28.08 | 27.58 | 28.04 | 2,541,374 | +0.30(+1.10%) |
Jan 18, 2007 | 27.28 | 27.91 | 27.18 | 27.74 | 4,228,943 | -0.13(-0.46%) |
Jan 17, 2007 | 28.04 | 29.00 | 27.79 | 27.87 | 9,469,495 | +1.01(+3.78%) |
Jan 16, 2007 | 26.76 | 26.93 | 26.59 | 26.85 | 3,317,738 | +0.09(+0.35%) |
Jan 12, 2007 | 26.59 | 26.92 | 26.51 | 26.76 | 1,332,660 | +0.11(+0.40%) |
Jan 11, 2007 | 26.54 | 26.69 | 26.41 | 26.65 | 2,152,414 | +0.18(+0.70%) |
Jan 10, 2007 | 26.26 | 26.47 | 26.16 | 26.47 | 1,730,959 | +0.02(+0.06%) |
Jan 09, 2007 | 26.24 | 26.52 | 26.05 | 26.45 | 1,985,856 | +0.13(+0.51%) |
Jan 08, 2007 | 26.10 | 26.38 | 25.91 | 26.32 | 1,886,038 | +0.15(+0.56%) |
Jan 05, 2007 | 26.42 | 26.59 | 26.11 | 26.17 | 3,049,026 | +0.07(+0.25%) |
Jan 04, 2007 | 26.21 | 26.26 | 25.93 | 26.10 | 1,830,778 | -0.21(-0.81%) |
Jan 03, 2007 | 26.46 | 26.68 | 26.13 | 26.32 | 1,940,130 | -0.02(-0.09%) |
Dec 29, 2006 | 26.39 | 26.60 | 26.31 | 26.34 | 1,306,586 | -0.10(-0.36%) |
Dec 28, 2006 | 26.39 | 26.72 | 26.39 | 26.44 | 1,697,881 | -0.05(-0.18%) |
Dec 27, 2006 | 26.66 | 26.69 | 26.47 | 26.48 | 1,378,969 | -0.02(-0.06%) |
Dec 26, 2006 | 26.29 | 26.53 | 26.29 | 26.50 | 885,521 | +0.13(+0.48%) |
Dec 22, 2006 | 26.67 | 26.79 | 26.38 | 26.38 | 1,334,216 | -0.26(-0.99%) |
Dec 21, 2006 | 27.06 | 27.15 | 26.60 | 26.64 | 2,324,615 | -0.33(-1.23%) |
Dec 20, 2006 | 27.29 | 27.35 | 26.96 | 26.97 | 1,372,353 | -0.38(-1.38%) |
Dec 19, 2006 | 26.94 | 27.39 | 26.91 | 27.35 | 1,642,816 | +0.18(+0.67%) |
Dec 18, 2006 | 27.09 | 27.34 | 27.09 | 27.17 | 1,826,886 | +0.10(+0.37%) |
Dec 15, 2006 | 27.84 | 27.84 | 27.00 | 27.07 | 2,510,436 | -0.69(-2.48%) |
Dec 14, 2006 | 27.62 | 27.94 | 27.52 | 27.76 | 1,385,390 | +0.10(+0.36%) |
Dec 13, 2006 | 27.80 | 27.91 | 27.58 | 27.66 | 1,491,435 | -0.10(-0.35%) |
Dec 12, 2006 | 27.75 | 27.82 | 27.29 | 27.75 | 3,434,873 | +0.00(+0.00%) |
Dec 11, 2006 | 27.88 | 28.43 | 27.65 | 27.75 | 3,120,631 | -0.98(-3.41%) |
Dec 08, 2006 | 28.43 | 29.09 | 28.39 | 28.73 | 2,167,202 | +0.36(+1.27%) |
Dec 07, 2006 | 28.51 | 28.85 | 28.27 | 28.37 | 1,812,487 | -0.14(-0.50%) |
Dec 06, 2006 | 28.71 | 28.84 | 28.43 | 28.52 | 2,351,661 | -0.15(-0.53%) |
Dec 05, 2006 | 28.83 | 28.90 | 28.50 | 28.67 | 1,666,749 | -0.03(-0.10%) |
Dec 04, 2006 | 28.12 | 28.74 | 28.12 | 28.69 | 2,109,996 | +0.59(+2.10%) |
Dec 01, 2006 | 28.13 | 28.70 | 27.80 | 28.11 | 2,213,900 | -0.50(-1.74%) |
Nov 30, 2006 | 28.54 | 28.76 | 28.20 | 28.60 | 1,897,129 | +0.11(+0.40%) |
Nov 29, 2006 | 28.24 | 28.81 | 28.24 | 28.49 | 1,873,001 | +0.38(+1.37%) |
Nov 28, 2006 | 28.15 | 28.26 | 27.95 | 28.11 | 2,110,580 | -0.25(-0.89%) |
Nov 27, 2006 | 29.04 | 29.04 | 28.28 | 28.36 | 1,971,457 | -0.60(-2.06%) |
Nov 24, 2006 | 28.64 | 29.09 | 28.64 | 28.96 | 447,917 | +0.04(+0.14%) |
Nov 22, 2006 | 29.12 | 29.29 | 28.82 | 28.91 | 1,014,526 | -0.18(-0.62%) |
Nov 21, 2006 | 28.72 | 29.25 | 28.71 | 29.10 | 2,356,915 | +0.35(+1.22%) |
Nov 20, 2006 | 28.68 | 28.90 | 28.63 | 28.75 | 1,723,371 | +0.00(+0.01%) |
Nov 17, 2006 | 28.67 | 28.87 | 28.54 | 28.74 | 1,567,904 | +0.01(+0.04%) |
Nov 16, 2006 | 29.03 | 29.12 | 28.63 | 28.73 | 3,691,132 | -0.22(-0.76%) |
Nov 15, 2006 | 28.93 | 29.21 | 28.86 | 28.95 | 2,293,288 | -0.02(-0.08%) |
Nov 14, 2006 | 29.00 | 29.06 | 28.67 | 28.98 | 2,160,392 | +0.08(+0.26%) |
Nov 13, 2006 | 28.81 | 29.27 | 28.69 | 28.90 | 2,578,538 | +0.09(+0.31%) |
Nov 10, 2006 | 28.62 | 28.97 | 28.62 | 28.81 | 2,442,140 | +0.23(+0.80%) |
Nov 09, 2006 | 29.05 | 29.07 | 28.55 | 28.58 | 2,996,685 | -0.48(-1.66%) |
Nov 08, 2006 | 28.51 | 29.11 | 28.44 | 29.06 | 2,620,372 | +0.42(+1.48%) |
Nov 07, 2006 | 27.76 | 28.98 | 27.76 | 28.64 | 2,748,404 | +0.58(+2.08%) |
Nov 06, 2006 | 27.62 | 28.22 | 27.55 | 28.06 | 2,851,530 | +0.27(+0.99%) |
Nov 03, 2006 | 28.33 | 28.35 | 27.73 | 27.78 | 2,371,119 | -0.35(-1.23%) |
Nov 02, 2006 | 28.23 | 28.23 | 27.92 | 28.13 | 2,353,412 | -0.23(-0.82%) |
Nov 01, 2006 | 28.91 | 28.91 | 28.30 | 28.36 | 2,833,629 | -0.29(-1.02%) |
Oct 31, 2006 | 28.55 | 28.73 | 28.19 | 28.65 | 2,813,977 | +0.40(+1.42%) |
Oct 30, 2006 | 28.39 | 28.47 | 28.06 | 28.25 | 2,146,577 | -0.02(-0.08%) |
Oct 27, 2006 | 28.25 | 28.68 | 28.16 | 28.28 | 2,064,270 | -0.21(-0.73%) |
Oct 26, 2006 | 28.75 | 28.76 | 28.24 | 28.49 | 2,328,701 | -0.08(-0.29%) |
Oct 25, 2006 | 28.78 | 28.85 | 28.32 | 28.57 | 1,646,707 | -0.13(-0.47%) |
Oct 24, 2006 | 28.37 | 28.73 | 28.36 | 28.70 | 2,639,441 | +0.33(+1.17%) |
Oct 23, 2006 | 27.76 | 28.50 | 27.76 | 28.37 | 1,409,712 | +0.49(+1.77%) |
Oct 20, 2006 | 28.15 | 28.34 | 27.75 | 27.88 | 3,286,800 | -0.79(-2.75%) |
Oct 19, 2006 | 28.44 | 28.70 | 28.23 | 28.66 | 1,751,001 | +0.21(+0.72%) |
Oct 18, 2006 | 29.83 | 30.15 | 27.92 | 28.46 | 7,481,303 | -0.24(-0.85%) |
Oct 17, 2006 | 29.12 | 29.14 | 28.38 | 28.70 | 2,050,066 | -0.44(-1.52%) |
Oct 16, 2006 | 28.35 | 29.15 | 28.30 | 29.14 | 2,545,071 | +0.88(+3.12%) |
Oct 13, 2006 | 28.23 | 28.32 | 28.09 | 28.26 | 1,345,891 | +0.08(+0.29%) |
Oct 12, 2006 | 28.12 | 28.35 | 27.99 | 28.18 | 1,482,679 | +0.35(+1.24%) |
Oct 11, 2006 | 27.41 | 27.87 | 27.39 | 27.83 | 1,958,420 | +0.29(+1.06%) |
Oct 10, 2006 | 27.39 | 27.87 | 27.39 | 27.54 | 1,052,663 | +0.13(+0.49%) |
Oct 09, 2006 | 27.23 | 27.50 | 27.12 | 27.41 | 669,540 | +0.05(+0.20%) |
Oct 06, 2006 | 27.33 | 27.41 | 27.10 | 27.36 | 1,243,932 | -0.02(-0.09%) |
Oct 05, 2006 | 26.83 | 27.39 | 26.76 | 27.38 | 2,131,983 | +0.56(+2.08%) |
Oct 04, 2006 | 26.50 | 26.82 | 26.48 | 26.82 | 1,841,090 | +0.20(+0.75%) |
Oct 03, 2006 | 26.62 | 26.89 | 26.48 | 26.62 | 1,442,012 | -0.08(-0.30%) |
Oct 02, 2006 | 26.59 | 26.89 | 26.45 | 26.70 | 1,283,821 | +0.07(+0.26%) |
Sep 29, 2006 | 26.85 | 26.96 | 26.59 | 26.63 | 1,113,566 | -0.29(-1.07%) |
Sep 28, 2006 | 26.87 | 27.05 | 26.68 | 26.92 | 928,523 | +0.12(+0.43%) |
Sep 27, 2006 | 26.42 | 26.92 | 26.42 | 26.80 | 1,506,028 | +0.33(+1.24%) |
Sep 26, 2006 | 26.30 | 26.51 | 25.96 | 26.47 | 1,668,306 | +0.36(+1.38%) |
Sep 25, 2006 | 26.18 | 26.35 | 25.93 | 26.11 | 1,740,105 | -0.07(-0.27%) |
Sep 22, 2006 | 26.22 | 26.31 | 25.74 | 26.19 | 2,173,039 | +0.15(+0.58%) |
Sep 21, 2006 | 26.81 | 26.81 | 26.02 | 26.04 | 2,278,889 | -0.48(-1.80%) |
Sep 20, 2006 | 26.47 | 26.55 | 26.17 | 26.51 | 1,400,762 | +0.25(+0.94%) |
Sep 19, 2006 | 26.22 | 26.39 | 26.07 | 26.27 | 2,027,106 | +0.04(+0.17%) |
Sep 18, 2006 | 26.04 | 26.33 | 25.97 | 26.22 | 1,667,916 | +0.18(+0.70%) |
Sep 15, 2006 | 26.04 | 26.39 | 25.91 | 26.04 | 2,235,888 | +0.24(+0.94%) |
Sep 14, 2006 | 25.68 | 26.01 | 25.61 | 25.80 | 1,115,901 | -0.08(-0.30%) |
Sep 13, 2006 | 25.59 | 25.99 | 25.59 | 25.87 | 1,812,487 | +0.31(+1.22%) |
Sep 12, 2006 | 25.22 | 25.62 | 25.20 | 25.56 | 1,621,412 | +0.41(+1.65%) |
Sep 11, 2006 | 25.54 | 25.58 | 25.00 | 25.15 | 2,040,337 | -0.52(-2.02%) |
Sep 08, 2006 | 25.49 | 25.74 | 25.43 | 25.67 | 1,370,213 | +0.25(+1.00%) |
Sep 07, 2006 | 25.32 | 25.58 | 25.24 | 25.41 | 2,176,152 | -0.22(-0.87%) |
Sep 06, 2006 | 25.90 | 26.16 | 25.57 | 25.64 | 2,087,036 | -0.49(-1.86%) |
Sep 05, 2006 | 25.83 | 26.13 | 25.77 | 26.12 | 1,997,141 | +0.27(+1.06%) |
Sep 01, 2006 | 25.49 | 25.94 | 25.47 | 25.85 | 1,208,714 | +0.48(+1.88%) |
Aug 31, 2006 | 25.34 | 25.57 | 25.28 | 25.37 | 1,674,727 | +0.13(+0.53%) |
Aug 30, 2006 | 25.35 | 25.48 | 25.06 | 25.24 | 2,179,071 | -0.03(-0.14%) |
Aug 29, 2006 | 25.52 | 25.66 | 25.05 | 25.27 | 1,641,454 | -0.18(-0.70%) |
Aug 28, 2006 | 25.42 | 25.75 | 25.40 | 25.45 | 1,245,878 | +0.04(+0.16%) |
Aug 25, 2006 | 25.23 | 25.45 | 25.11 | 25.41 | 945,451 | +0.04(+0.15%) |
Aug 24, 2006 | 25.73 | 25.74 | 25.21 | 25.37 | 1,043,129 | -0.28(-1.10%) |
Aug 23, 2006 | 25.65 | 25.94 | 25.50 | 25.65 | 715,071 | -0.04(-0.15%) |
Aug 22, 2006 | 25.55 | 25.98 | 25.51 | 25.69 | 1,598,063 | +0.13(+0.51%) |
Aug 21, 2006 | 25.53 | 25.65 | 25.38 | 25.56 | 1,067,256 | -0.05(-0.19%) |
Aug 18, 2006 | 26.01 | 26.12 | 25.56 | 25.61 | 1,530,739 | -0.19(-0.73%) |
Aug 17, 2006 | 25.47 | 25.94 | 25.46 | 25.80 | 1,753,725 | +0.23(+0.88%) |
Aug 16, 2006 | 25.05 | 25.61 | 24.85 | 25.57 | 1,520,816 | +0.66(+2.65%) |
Aug 15, 2006 | 24.44 | 24.91 | 24.33 | 24.91 | 806,717 | +0.70(+2.87%) |
Aug 14, 2006 | 24.51 | 24.66 | 24.20 | 24.21 | 1,045,853 | -0.10(-0.41%) |
Aug 11, 2006 | 24.46 | 24.49 | 24.08 | 24.31 | 1,352,312 | -0.32(-1.29%) |
Aug 10, 2006 | 24.37 | 24.66 | 24.28 | 24.63 | 1,478,009 | +0.23(+0.93%) |
Aug 09, 2006 | 25.07 | 25.19 | 24.34 | 24.41 | 1,704,497 | -0.43(-1.74%) |
Aug 08, 2006 | 25.65 | 25.65 | 24.74 | 24.84 | 1,945,384 | -0.59(-2.32%) |
Aug 07, 2006 | 25.35 | 25.66 | 25.21 | 25.43 | 1,323,709 | -0.10(-0.39%) |
Aug 04, 2006 | 25.94 | 26.08 | 25.30 | 25.53 | 2,544,876 | +0.15(+0.61%) |
Aug 03, 2006 | 24.88 | 25.48 | 24.88 | 25.37 | 1,925,342 | +0.40(+1.61%) |
Aug 02, 2006 | 24.79 | 25.05 | 24.58 | 24.97 | 1,554,283 | +0.25(+1.01%) |
Aug 01, 2006 | 25.01 | 25.16 | 24.55 | 24.72 | 2,364,698 | -0.03(-0.12%) |
Jul 31, 2006 | 24.69 | 24.92 | 24.26 | 24.75 | 2,379,486 | +0.23(+0.92%) |
Jul 28, 2006 | 24.41 | 24.67 | 24.23 | 24.52 | 1,926,510 | +0.27(+1.13%) |
Jul 27, 2006 | 24.48 | 24.77 | 24.18 | 24.25 | 1,241,597 | -0.15(-0.62%) |
Jul 26, 2006 | 24.88 | 24.88 | 24.25 | 24.40 | 1,649,821 | -0.18(-0.74%) |
Jul 25, 2006 | 24.43 | 24.72 | 24.13 | 24.58 | 1,296,663 | +0.19(+0.77%) |
Jul 24, 2006 | 24.13 | 24.43 | 24.02 | 24.39 | 2,726,028 | +0.50(+2.08%) |
Jul 21, 2006 | 24.47 | 24.51 | 23.88 | 23.90 | 2,700,928 | -0.62(-2.53%) |
Jul 20, 2006 | 25.27 | 25.61 | 24.48 | 24.52 | 1,582,692 | -0.75(-2.97%) |
Jul 19, 2006 | 24.51 | 25.58 | 24.51 | 25.27 | 2,795,687 | +0.71(+2.89%) |
Jul 18, 2006 | 24.36 | 24.62 | 24.04 | 24.56 | 2,053,569 | +0.33(+1.37%) |
Jul 17, 2006 | 24.67 | 24.91 | 24.12 | 24.23 | 2,262,156 | -0.61(-2.44%) |
Jul 14, 2006 | 25.15 | 25.17 | 24.64 | 24.83 | 1,672,975 | -0.18(-0.74%) |
Jul 13, 2006 | 25.32 | 25.38 | 24.97 | 25.02 | 1,549,224 | -0.59(-2.31%) |
Jul 12, 2006 | 26.01 | 26.04 | 25.53 | 25.61 | 1,130,299 | -0.49(-1.86%) |
Jul 11, 2006 | 26.04 | 26.21 | 25.85 | 26.10 | 1,139,055 | -0.01(-0.03%) |
Jul 10, 2006 | 26.35 | 26.35 | 25.97 | 26.10 | 1,884,092 | -0.27(-1.03%) |
Jul 07, 2006 | 26.79 | 26.79 | 26.27 | 26.38 | 2,767,862 | +0.24(+0.93%) |
Jul 06, 2006 | 26.12 | 26.49 | 26.01 | 26.13 | 1,342,583 | -0.06(-0.25%) |
Jul 05, 2006 | 26.30 | 26.38 | 26.01 | 26.20 | 1,271,562 | -0.41(-1.53%) |
Jul 03, 2006 | 26.79 | 26.79 | 26.52 | 26.60 | 762,353 | +0.02(+0.06%) |
Jun 30, 2006 | 26.66 | 26.66 | 26.41 | 26.59 | 1,726,290 | -0.07(-0.26%) |
Jun 29, 2006 | 26.14 | 26.69 | 26.14 | 26.66 | 1,277,983 | +0.74(+2.84%) |
Jun 28, 2006 | 25.95 | 26.05 | 25.50 | 25.92 | 1,378,969 | +0.01(+0.03%) |
Jun 27, 2006 | 25.89 | 26.18 | 25.83 | 25.91 | 2,183,741 | +0.01(+0.04%) |
Jun 26, 2006 | 25.80 | 26.03 | 25.68 | 25.90 | 611,751 | +0.17(+0.65%) |
Jun 23, 2006 | 25.59 | 26.04 | 25.45 | 25.73 | 939,224 | +0.00(+0.00%) |
Jun 22, 2006 | 25.62 | 25.81 | 25.43 | 25.73 | 1,249,575 | -0.13(-0.52%) |
Jun 21, 2006 | 25.40 | 26.07 | 25.40 | 25.87 | 2,436,302 | +0.45(+1.75%) |
Jun 20, 2006 | 25.46 | 25.68 | 25.26 | 25.42 | 1,292,382 | -0.01(-0.04%) |
Jun 19, 2006 | 25.59 | 25.70 | 25.36 | 25.43 | 1,904,328 | -0.07(-0.27%) |
Jun 16, 2006 | 25.50 | 25.81 | 25.28 | 25.50 | 2,602,666 | -0.16(-0.64%) |
Jun 15, 2006 | 25.00 | 25.75 | 24.89 | 25.67 | 3,271,817 | +0.98(+3.98%) |
Jun 14, 2006 | 24.61 | 24.81 | 24.37 | 24.68 | 2,195,610 | +0.10(+0.42%) |
Jun 13, 2006 | 25.05 | 25.23 | 24.45 | 24.58 | 2,509,463 | -0.63(-2.51%) |
Jun 12, 2006 | 25.77 | 25.82 | 25.13 | 25.21 | 1,725,317 | -0.40(-1.57%) |
Jun 09, 2006 | 25.71 | 25.94 | 25.56 | 25.61 | 1,716,755 | +0.12(+0.48%) |
Jun 08, 2006 | 25.70 | 25.83 | 24.85 | 25.49 | 2,514,133 | -0.23(-0.91%) |
Jun 07, 2006 | 25.88 | 26.11 | 25.69 | 25.72 | 1,942,660 | -0.13(-0.49%) |
Jun 06, 2006 | 26.38 | 26.50 | 25.65 | 25.85 | 2,646,057 | -0.49(-1.86%) |
Jun 05, 2006 | 26.93 | 27.07 | 26.34 | 26.34 | 1,565,374 | -0.67(-2.50%) |
Jun 02, 2006 | 27.15 | 27.25 | 26.72 | 27.02 | 1,414,577 | +0.01(+0.05%) |
Jun 01, 2006 | 26.90 | 27.06 | 26.59 | 27.00 | 1,433,840 | +0.27(+1.01%) |
May 31, 2006 | 26.50 | 26.79 | 26.25 | 26.73 | 1,580,940 | +0.42(+1.60%) |
May 30, 2006 | 26.69 | 26.87 | 26.31 | 26.31 | 1,244,322 | -0.58(-2.17%) |
May 26, 2006 | 26.94 | 27.05 | 26.66 | 26.89 | 1,132,829 | -0.01(-0.05%) |
May 25, 2006 | 26.80 | 26.91 | 26.48 | 26.91 | 990,204 | +0.40(+1.50%) |
May 24, 2006 | 26.60 | 26.81 | 25.98 | 26.51 | 1,279,540 | -0.11(-0.42%) |
May 23, 2006 | 27.02 | 27.29 | 26.59 | 26.62 | 1,460,497 | -0.10(-0.36%) |
May 22, 2006 | 26.80 | 27.05 | 26.42 | 26.72 | 1,400,178 | -0.28(-1.04%) |
May 19, 2006 | 26.94 | 27.26 | 26.76 | 27.00 | 1,859,575 | +0.10(+0.37%) |
May 18, 2006 | 27.39 | 27.53 | 26.90 | 26.90 | 1,347,253 | -0.49(-1.79%) |
May 17, 2006 | 28.00 | 28.19 | 27.20 | 27.39 | 1,801,202 | -0.91(-3.22%) |
May 16, 2006 | 28.54 | 28.62 | 28.27 | 28.30 | 1,353,869 | +0.14(+0.49%) |
May 15, 2006 | 28.11 | 28.39 | 27.87 | 28.16 | 1,978,462 | +0.00(+0.00%) |
May 12, 2006 | 29.22 | 29.24 | 28.12 | 28.16 | 2,047,342 | -1.10(-3.77%) |
May 11, 2006 | 29.35 | 29.67 | 29.17 | 29.27 | 1,231,479 | +0.05(+0.19%) |
May 10, 2006 | 29.34 | 29.53 | 29.13 | 29.21 | 1,312,618 | -0.21(-0.72%) |
May 09, 2006 | 29.18 | 29.47 | 29.16 | 29.42 | 1,106,172 | +0.22(+0.74%) |
May 08, 2006 | 29.48 | 29.64 | 29.18 | 29.21 | 1,262,028 | -0.26(-0.88%) |
May 05, 2006 | 29.64 | 29.80 | 29.15 | 29.47 | 1,573,157 | +0.23(+0.79%) |
May 04, 2006 | 29.01 | 29.33 | 28.99 | 29.24 | 1,379,942 | +0.34(+1.17%) |
May 03, 2006 | 28.57 | 28.96 | 28.57 | 28.90 | 1,240,430 | +0.34(+1.18%) |
May 02, 2006 | 28.37 | 28.78 | 28.28 | 28.56 | 1,877,282 | +0.42(+1.49%) |
May 01, 2006 | 28.16 | 28.40 | 28.03 | 28.15 | 1,550,003 | +0.38(+1.36%) |
Apr 28, 2006 | 27.89 | 28.01 | 27.71 | 27.77 | 960,433 | -0.18(-0.64%) |
Apr 27, 2006 | 28.33 | 28.38 | 27.93 | 27.95 | 1,528,988 | -0.47(-1.66%) |
Apr 26, 2006 | 28.19 | 28.57 | 28.17 | 28.42 | 1,059,473 | +0.31(+1.10%) |
Apr 25, 2006 | 28.73 | 28.73 | 28.03 | 28.11 | 1,638,730 | -0.57(-1.97%) |
Apr 24, 2006 | 28.90 | 28.96 | 28.53 | 28.68 | 1,059,084 | -0.28(-0.97%) |
Apr 21, 2006 | 29.15 | 29.15 | 28.66 | 28.96 | 1,580,746 | -0.04(-0.14%) |
Apr 20, 2006 | 28.97 | 29.26 | 28.72 | 29.00 | 1,662,663 | +0.10(+0.33%) |
Apr 19, 2006 | 28.78 | 29.03 | 28.53 | 28.90 | 2,090,538 | +0.18(+0.63%) |
Apr 18, 2006 | 28.06 | 28.95 | 27.78 | 28.72 | 4,163,760 | +1.56(+5.75%) |
Apr 17, 2006 | 27.14 | 27.44 | 26.94 | 27.16 | 1,699,243 | +0.10(+0.37%) |
Apr 13, 2006 | 27.20 | 27.28 | 27.00 | 27.06 | 1,042,739 | -0.14(-0.52%) |
Apr 12, 2006 | 27.01 | 27.26 | 26.93 | 27.20 | 1,153,454 | +0.19(+0.71%) |
Apr 11, 2006 | 27.07 | 27.18 | 26.87 | 27.01 | 1,687,374 | -0.08(-0.29%) |
Apr 10, 2006 | 26.86 | 27.11 | 26.69 | 27.09 | 1,469,837 | +0.23(+0.84%) |
Apr 07, 2006 | 27.10 | 27.33 | 26.78 | 26.86 | 2,355,747 | -0.10(-0.36%) |
Apr 06, 2006 | 27.19 | 27.30 | 26.48 | 26.96 | 4,414,570 | -1.27(-4.49%) |
Apr 05, 2006 | 28.25 | 28.39 | 28.12 | 28.23 | 1,136,720 | +0.04(+0.16%) |
Apr 04, 2006 | 27.93 | 28.26 | 27.83 | 28.18 | 1,148,979 | +0.30(+1.09%) |