Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.68 | 32.98 | 32.11 | 32.18 | 1,762,371 | -0.55(-1.68%) |
Apr 27, 2007 | 32.48 | 32.86 | 32.26 | 32.72 | 1,996,862 | +0.47(+1.44%) |
Apr 26, 2007 | 32.64 | 32.64 | 32.14 | 32.26 | 2,027,300 | -0.63(-1.92%) |
Apr 25, 2007 | 32.92 | 33.07 | 32.80 | 32.89 | 1,453,649 | +0.36(+1.11%) |
Apr 24, 2007 | 32.63 | 32.68 | 32.42 | 32.53 | 2,148,583 | -0.31(-0.93%) |
Apr 23, 2007 | 33.11 | 33.20 | 32.77 | 32.84 | 1,511,380 | -0.39(-1.17%) |
Apr 20, 2007 | 33.15 | 33.28 | 32.90 | 33.22 | 1,445,668 | +0.39(+1.18%) |
Apr 19, 2007 | 32.61 | 32.93 | 32.52 | 32.84 | 1,699,328 | -0.22(-0.65%) |
Apr 18, 2007 | 32.82 | 33.15 | 32.75 | 33.05 | 2,247,568 | -0.39(-1.16%) |
Apr 17, 2007 | 33.38 | 33.69 | 33.20 | 33.44 | 2,817,998 | -0.28(-0.84%) |
Apr 16, 2007 | 33.67 | 33.78 | 33.54 | 33.72 | 2,220,001 | +0.07(+0.21%) |
Apr 13, 2007 | 33.36 | 33.70 | 33.33 | 33.65 | 2,590,561 | +0.40(+1.19%) |
Apr 12, 2007 | 32.62 | 33.30 | 32.55 | 33.26 | 4,733,729 | +0.76(+2.33%) |
Apr 11, 2007 | 32.85 | 32.93 | 32.27 | 32.50 | 2,628,959 | -0.41(-1.24%) |
Apr 10, 2007 | 32.59 | 32.96 | 32.56 | 32.91 | 1,963,146 | +0.71(+2.20%) |
Apr 09, 2007 | 32.01 | 32.48 | 31.93 | 32.20 | 1,317,361 | +0.18(+0.56%) |
Apr 05, 2007 | 32.07 | 32.27 | 31.96 | 32.02 | 1,098,692 | -0.26(-0.80%) |
Apr 04, 2007 | 31.88 | 32.28 | 31.83 | 32.28 | 1,358,137 | +0.13(+0.41%) |
Apr 03, 2007 | 32.04 | 32.25 | 31.91 | 32.15 | 1,532,306 | +0.07(+0.22%) |
Apr 02, 2007 | 31.77 | 32.09 | 31.66 | 32.08 | 1,630,456 | +0.22(+0.70%) |
Mar 30, 2007 | 32.00 | 32.27 | 31.82 | 31.86 | 3,483,378 | -0.53(-1.63%) |
Mar 29, 2007 | 32.31 | 32.61 | 32.07 | 32.38 | 5,457,323 | +0.53(+1.68%) |
Mar 28, 2007 | 31.41 | 31.92 | 31.32 | 31.85 | 5,598,966 | +1.28(+4.18%) |
Mar 27, 2007 | 30.61 | 30.72 | 30.41 | 30.57 | 1,315,920 | -0.27(-0.88%) |
Mar 26, 2007 | 30.95 | 31.06 | 30.48 | 30.84 | 1,986,877 | +0.00(+0.00%) |
Mar 23, 2007 | 30.86 | 31.01 | 30.68 | 30.84 | 2,143,489 | +0.60(+1.97%) |
Mar 22, 2007 | 30.37 | 30.53 | 30.09 | 30.25 | 2,465,856 | -0.49(-1.58%) |
Mar 21, 2007 | 29.63 | 30.77 | 29.53 | 30.73 | 3,148,270 | +1.08(+3.65%) |
Mar 20, 2007 | 29.33 | 29.86 | 29.31 | 29.65 | 2,849,430 | -0.06(-0.19%) |
Mar 19, 2007 | 29.36 | 29.77 | 29.09 | 29.70 | 2,057,997 | +0.92(+3.18%) |
Mar 16, 2007 | 28.88 | 29.12 | 28.70 | 28.79 | 1,753,360 | -0.24(-0.81%) |
Mar 15, 2007 | 28.95 | 29.29 | 28.93 | 29.02 | 4,113,321 | -0.37(-1.25%) |
Mar 14, 2007 | 29.18 | 29.43 | 28.62 | 29.39 | 4,296,013 | +0.17(+0.57%) |
Mar 13, 2007 | 30.54 | 30.25 | 29.15 | 29.23 | 4,390,676 | -1.31(-4.30%) |
Mar 12, 2007 | 30.54 | 30.76 | 30.11 | 30.54 | 2,584,149 | -0.22(-0.72%) |
Mar 09, 2007 | 30.74 | 30.84 | 30.43 | 30.76 | 3,052,279 | -0.12(-0.40%) |
Mar 08, 2007 | 31.16 | 31.25 | 30.66 | 30.88 | 2,772,611 | +0.16(+0.52%) |
Mar 07, 2007 | 30.68 | 31.10 | 30.63 | 30.73 | 3,743,594 | -0.43(-1.38%) |
Mar 06, 2007 | 30.54 | 31.34 | 30.47 | 31.16 | 3,231,375 | +1.17(+3.91%) |
Mar 05, 2007 | 30.18 | 30.63 | 29.98 | 29.98 | 3,629,047 | -1.08(-3.49%) |
Mar 02, 2007 | 31.44 | 31.56 | 30.92 | 31.07 | 3,500,236 | -0.04(-0.13%) |
Mar 01, 2007 | 31.12 | 31.27 | 30.63 | 31.11 | 5,950,836 | -0.44(-1.39%) |
Feb 28, 2007 | 31.83 | 31.96 | 31.34 | 31.54 | 4,920,042 | +0.69(+2.23%) |
Feb 27, 2007 | 32.40 | 32.41 | 30.25 | 30.86 | 4,955,774 | -2.60(-7.76%) |
Feb 26, 2007 | 33.49 | 33.56 | 33.25 | 33.45 | 1,657,199 | +0.30(+0.90%) |
Feb 23, 2007 | 32.89 | 33.29 | 32.69 | 33.15 | 2,946,377 | +0.24(+0.72%) |
Feb 22, 2007 | 32.74 | 32.96 | 32.41 | 32.92 | 2,411,392 | +0.44(+1.37%) |
Feb 21, 2007 | 31.70 | 32.49 | 31.70 | 32.47 | 2,612,822 | +0.01(+0.04%) |
Feb 20, 2007 | 32.47 | 32.51 | 32.00 | 32.46 | 2,518,014 | -0.26(-0.81%) |
Feb 16, 2007 | 32.48 | 33.00 | 32.46 | 32.72 | 2,785,146 | -0.16(-0.49%) |
Feb 15, 2007 | 32.84 | 32.90 | 32.65 | 32.88 | 2,723,767 | -0.22(-0.67%) |
Feb 14, 2007 | 32.86 | 33.20 | 32.82 | 33.11 | 2,354,447 | -0.01(-0.02%) |
Feb 13, 2007 | 32.38 | 33.11 | 32.52 | 33.11 | 3,757,085 | +1.01(+3.13%) |
Feb 12, 2007 | 32.34 | 32.41 | 31.91 | 32.11 | 3,483,547 | -0.46(-1.43%) |
Feb 09, 2007 | 32.77 | 32.97 | 32.38 | 32.57 | 1,951,908 | -0.26(-0.78%) |
Feb 08, 2007 | 32.70 | 32.87 | 32.39 | 32.83 | 2,850,128 | -0.15(-0.44%) |
Feb 07, 2007 | 33.46 | 33.54 | 32.80 | 32.97 | 2,988,161 | +0.16(+0.49%) |
Feb 06, 2007 | 32.46 | 32.88 | 32.40 | 32.81 | 1,468,794 | +0.68(+2.12%) |
Feb 05, 2007 | 32.31 | 32.47 | 32.11 | 32.13 | 2,163,856 | -0.53(-1.64%) |
Feb 02, 2007 | 32.59 | 32.86 | 32.33 | 32.67 | 1,805,950 | -0.58(-1.73%) |
Feb 01, 2007 | 33.11 | 33.28 | 32.74 | 33.24 | 2,483,722 | +0.30(+0.91%) |
Jan 31, 2007 | 32.63 | 32.99 | 32.43 | 32.95 | 2,165,008 | +0.43(+1.32%) |
Jan 30, 2007 | 32.02 | 32.68 | 31.95 | 32.52 | 1,853,210 | +0.49(+1.52%) |
Jan 29, 2007 | 32.15 | 32.37 | 31.96 | 32.03 | 1,508,561 | -0.45(-1.39%) |
Jan 26, 2007 | 32.63 | 32.65 | 32.21 | 32.48 | 1,801,916 | +0.17(+0.54%) |
Jan 25, 2007 | 32.83 | 32.96 | 31.99 | 32.31 | 2,667,574 | -0.96(-2.90%) |
Jan 24, 2007 | 33.24 | 33.38 | 32.72 | 33.27 | 2,382,575 | -0.24(-0.72%) |
Jan 23, 2007 | 32.86 | 33.59 | 32.82 | 33.52 | 2,354,767 | +0.87(+2.68%) |
Jan 22, 2007 | 33.27 | 33.28 | 32.55 | 32.64 | 2,150,023 | -0.72(-2.16%) |
Jan 19, 2007 | 32.74 | 33.43 | 32.70 | 33.36 | 1,695,582 | +0.85(+2.60%) |
Jan 18, 2007 | 33.24 | 33.33 | 32.32 | 32.52 | 2,655,903 | -0.50(-1.51%) |
Jan 17, 2007 | 32.50 | 33.11 | 32.49 | 33.02 | 2,424,216 | -0.42(-1.25%) |
Jan 16, 2007 | 33.74 | 33.87 | 33.20 | 33.43 | 2,434,590 | -1.51(-4.33%) |
Jan 12, 2007 | 34.33 | 35.00 | 34.16 | 34.94 | 4,439,233 | +1.88(+5.69%) |
Jan 11, 2007 | 33.88 | 33.97 | 33.04 | 33.06 | 3,660,170 | -0.59(-1.75%) |
Jan 10, 2007 | 34.01 | 34.01 | 33.18 | 33.65 | 4,674,378 | +1.47(+4.57%) |
Jan 09, 2007 | 32.49 | 32.59 | 31.84 | 32.18 | 2,809,929 | -1.00(-3.01%) |
Jan 08, 2007 | 33.15 | 33.29 | 32.71 | 33.18 | 2,103,340 | +0.35(+1.08%) |
Jan 05, 2007 | 33.08 | 33.13 | 32.28 | 32.83 | 3,437,992 | +0.28(+0.85%) |
Jan 04, 2007 | 32.97 | 33.02 | 32.24 | 32.55 | 4,002,802 | -1.12(-3.34%) |
Jan 03, 2007 | 34.74 | 34.79 | 33.25 | 33.67 | 3,721,117 | -0.95(-2.75%) |
Dec 29, 2006 | 34.49 | 34.79 | 34.44 | 34.63 | 810,185 | +0.31(+0.91%) |
Dec 28, 2006 | 34.45 | 34.58 | 34.20 | 34.31 | 1,290,850 | -0.30(-0.86%) |
Dec 27, 2006 | 34.31 | 34.63 | 33.95 | 34.61 | 1,469,802 | +0.51(+1.49%) |
Dec 26, 2006 | 34.34 | 34.87 | 33.90 | 34.11 | 1,348,915 | -0.51(-1.46%) |
Dec 22, 2006 | 35.02 | 35.05 | 34.30 | 34.61 | 1,096,048 | -0.37(-1.05%) |
Dec 21, 2006 | 34.81 | 35.08 | 34.59 | 34.98 | 2,180,713 | +0.03(+0.08%) |
Dec 20, 2006 | 36.08 | 36.11 | 34.92 | 34.95 | 3,349,524 | -0.27(-0.77%) |
Dec 19, 2006 | 34.29 | 35.50 | 34.16 | 35.22 | 3,462,486 | +0.84(+2.44%) |
Dec 18, 2006 | 35.43 | 35.46 | 34.11 | 34.38 | 3,558,302 | -1.03(-2.90%) |
Dec 15, 2006 | 36.01 | 36.01 | 35.17 | 35.41 | 6,317,514 | +1.03(+2.99%) |
Dec 14, 2006 | 35.43 | 35.54 | 34.17 | 34.38 | 6,811,146 | -0.45(-1.30%) |
Dec 13, 2006 | 33.83 | 35.18 | 33.62 | 34.83 | 10,133,151 | +2.76(+8.61%) |
Dec 12, 2006 | 32.36 | 32.49 | 31.95 | 32.07 | 2,045,130 | -0.19(-0.60%) |
Dec 11, 2006 | 32.30 | 32.40 | 32.07 | 32.27 | 1,106,566 | -0.06(-0.19%) |
Dec 08, 2006 | 32.10 | 32.45 | 31.88 | 32.33 | 2,434,157 | +0.51(+1.61%) |
Dec 07, 2006 | 32.17 | 32.31 | 31.81 | 31.81 | 1,557,405 | -0.33(-1.04%) |
Dec 06, 2006 | 32.06 | 32.49 | 31.91 | 32.15 | 1,227,164 | -0.33(-1.00%) |
Dec 05, 2006 | 32.09 | 32.66 | 32.03 | 32.47 | 1,589,968 | +0.39(+1.21%) |
Dec 04, 2006 | 31.76 | 32.16 | 31.51 | 32.09 | 1,571,814 | +0.49(+1.56%) |
Dec 01, 2006 | 31.50 | 32.03 | 31.31 | 31.59 | 2,883,556 | -1.03(-3.17%) |
Nov 30, 2006 | 32.63 | 32.70 | 31.95 | 32.63 | 2,813,099 | +0.17(+0.53%) |
Nov 29, 2006 | 31.87 | 32.56 | 31.79 | 32.45 | 2,146,854 | +0.95(+3.02%) |
Nov 28, 2006 | 31.07 | 31.54 | 31.00 | 31.50 | 2,656,047 | +0.38(+1.23%) |
Nov 27, 2006 | 31.73 | 31.81 | 30.91 | 31.12 | 2,981,821 | -0.85(-2.67%) |
Nov 24, 2006 | 31.90 | 32.07 | 31.84 | 31.97 | 1,419,661 | +0.09(+0.28%) |
Nov 22, 2006 | 31.85 | 32.02 | 31.52 | 31.88 | 2,827,651 | +0.77(+2.48%) |
Nov 21, 2006 | 30.84 | 31.23 | 30.66 | 31.11 | 1,586,222 | +0.88(+2.92%) |
Nov 20, 2006 | 30.20 | 30.66 | 30.03 | 30.23 | 2,522,049 | +0.42(+1.40%) |
Nov 17, 2006 | 29.54 | 30.00 | 29.47 | 29.82 | 2,850,705 | -0.41(-1.35%) |
Nov 16, 2006 | 30.94 | 31.02 | 30.12 | 30.23 | 2,100,891 | -0.80(-2.57%) |
Nov 15, 2006 | 30.82 | 31.17 | 30.72 | 31.02 | 1,845,574 | +0.13(+0.43%) |
Nov 14, 2006 | 30.86 | 31.02 | 30.46 | 30.89 | 2,251,891 | +0.12(+0.38%) |
Nov 13, 2006 | 30.82 | 30.88 | 30.47 | 30.77 | 2,065,734 | -0.26(-0.83%) |
Nov 10, 2006 | 31.27 | 31.29 | 30.69 | 31.03 | 3,197,083 | +0.30(+0.97%) |
Nov 09, 2006 | 30.10 | 31.05 | 29.91 | 30.73 | 4,892,666 | +0.62(+2.05%) |
Nov 08, 2006 | 30.54 | 30.54 | 29.88 | 30.11 | 5,522,458 | +0.81(+2.77%) |
Nov 07, 2006 | 29.48 | 29.57 | 29.12 | 29.30 | 2,246,560 | +0.02(+0.07%) |
Nov 06, 2006 | 29.10 | 29.44 | 29.00 | 29.28 | 2,111,985 | +0.69(+2.40%) |
Nov 03, 2006 | 28.68 | 28.80 | 28.43 | 28.59 | 1,591,841 | +0.22(+0.76%) |
Nov 02, 2006 | 27.98 | 28.70 | 27.94 | 28.38 | 4,725,096 | +1.49(+5.55%) |
Nov 01, 2006 | 27.12 | 27.34 | 26.72 | 26.89 | 1,601,783 | +0.10(+0.39%) |
Oct 31, 2006 | 26.96 | 27.01 | 26.56 | 26.78 | 2,114,002 | +0.05(+0.18%) |
Oct 30, 2006 | 26.89 | 27.03 | 26.65 | 26.73 | 1,115,355 | -0.35(-1.28%) |
Oct 27, 2006 | 27.16 | 27.36 | 26.80 | 27.08 | 1,933,321 | +0.06(+0.21%) |
Oct 26, 2006 | 27.39 | 27.41 | 26.72 | 27.03 | 1,849,032 | -0.03(-0.13%) |
Oct 25, 2006 | 26.80 | 27.27 | 26.73 | 27.06 | 2,636,308 | +0.90(+3.45%) |
Oct 24, 2006 | 25.80 | 26.26 | 25.73 | 26.16 | 2,553,171 | +0.44(+1.73%) |
Oct 23, 2006 | 25.51 | 25.88 | 25.49 | 25.71 | 2,281,284 | -0.49(-1.88%) |
Oct 20, 2006 | 26.57 | 26.57 | 26.07 | 26.21 | 2,874,046 | +0.03(+0.13%) |
Oct 19, 2006 | 25.83 | 26.22 | 25.75 | 26.17 | 2,393,814 | +0.43(+1.67%) |
Oct 18, 2006 | 25.73 | 25.84 | 25.65 | 25.74 | 3,306,299 | +0.54(+2.15%) |
Oct 17, 2006 | 25.46 | 25.51 | 24.82 | 25.20 | 2,680,685 | -0.22(-0.87%) |
Oct 16, 2006 | 25.02 | 25.58 | 24.95 | 25.42 | 2,374,363 | +0.94(+3.83%) |
Oct 13, 2006 | 24.22 | 24.76 | 24.21 | 24.49 | 2,467,297 | +0.32(+1.32%) |
Oct 12, 2006 | 23.71 | 24.27 | 23.68 | 24.17 | 3,879,754 | +0.53(+2.26%) |
Oct 11, 2006 | 23.87 | 23.98 | 23.35 | 23.63 | 2,812,234 | -0.65(-2.69%) |
Oct 10, 2006 | 24.07 | 24.33 | 23.91 | 24.28 | 2,332,434 | +0.07(+0.29%) |
Oct 09, 2006 | 24.26 | 24.71 | 24.16 | 24.21 | 3,123,024 | +0.15(+0.61%) |
Oct 06, 2006 | 24.08 | 24.19 | 23.90 | 24.07 | 1,900,181 | -0.36(-1.48%) |
Oct 05, 2006 | 24.20 | 24.64 | 24.03 | 24.43 | 2,499,139 | +0.28(+1.15%) |
Oct 04, 2006 | 23.99 | 24.17 | 23.68 | 24.15 | 3,436,119 | +0.25(+1.05%) |
Oct 03, 2006 | 24.48 | 24.48 | 23.79 | 23.90 | 2,993,060 | -0.92(-3.72%) |
Oct 02, 2006 | 25.03 | 25.17 | 24.83 | 24.83 | 1,946,288 | +0.27(+1.10%) |
Sep 29, 2006 | 24.76 | 24.83 | 24.50 | 24.56 | 1,805,662 | -0.36(-1.45%) |
Sep 28, 2006 | 24.99 | 25.12 | 24.74 | 24.92 | 1,000,232 | +0.10(+0.39%) |
Sep 27, 2006 | 24.81 | 25.03 | 24.70 | 24.82 | 1,648,466 | +0.23(+0.93%) |
Sep 26, 2006 | 24.18 | 24.69 | 24.18 | 24.59 | 1,829,004 | +0.41(+1.69%) |
Sep 25, 2006 | 24.57 | 24.57 | 23.66 | 24.18 | 2,689,186 | -0.53(-2.13%) |
Sep 22, 2006 | 25.35 | 25.36 | 24.56 | 24.71 | 1,344,017 | -0.31(-1.25%) |
Sep 21, 2006 | 25.19 | 25.47 | 24.93 | 25.02 | 2,710,655 | -0.17(-0.66%) |
Sep 20, 2006 | 25.24 | 25.52 | 24.92 | 25.19 | 2,883,412 | +0.12(+0.47%) |
Sep 19, 2006 | 25.46 | 25.51 | 24.65 | 25.07 | 2,934,274 | -0.08(-0.33%) |
Sep 18, 2006 | 24.93 | 25.33 | 24.84 | 25.15 | 2,073,947 | +0.80(+3.28%) |
Sep 15, 2006 | 24.78 | 24.78 | 24.26 | 24.35 | 2,450,439 | -0.54(-2.17%) |
Sep 14, 2006 | 25.24 | 25.39 | 24.59 | 24.90 | 2,008,821 | -0.22(-0.88%) |
Sep 13, 2006 | 24.80 | 25.29 | 24.79 | 25.12 | 1,404,532 | +0.58(+2.35%) |
Sep 12, 2006 | 24.22 | 24.81 | 24.22 | 24.54 | 3,372,289 | +0.72(+3.03%) |
Sep 11, 2006 | 24.83 | 24.87 | 23.63 | 23.82 | 3,930,183 | -1.24(-4.96%) |
Sep 08, 2006 | 25.26 | 25.27 | 24.99 | 25.06 | 1,562,736 | -0.42(-1.63%) |
Sep 07, 2006 | 25.19 | 25.64 | 25.06 | 25.48 | 1,701,489 | -0.20(-0.78%) |
Sep 06, 2006 | 25.82 | 26.05 | 25.47 | 25.68 | 1,818,486 | -0.65(-2.48%) |
Sep 05, 2006 | 25.88 | 26.44 | 25.85 | 26.33 | 1,244,743 | +0.10(+0.37%) |
Sep 01, 2006 | 25.85 | 26.51 | 25.81 | 26.23 | 1,757,682 | +0.76(+2.97%) |
Aug 31, 2006 | 25.89 | 25.89 | 25.48 | 25.48 | 2,227,109 | -0.21(-0.81%) |
Aug 30, 2006 | 26.17 | 26.23 | 25.53 | 25.69 | 1,845,718 | -0.51(-1.96%) |
Aug 29, 2006 | 26.10 | 26.35 | 25.74 | 26.20 | 1,356,120 | -0.03(-0.13%) |
Aug 28, 2006 | 26.28 | 26.50 | 26.06 | 26.23 | 1,036,973 | -0.19(-0.71%) |
Aug 25, 2006 | 26.20 | 26.61 | 26.08 | 26.42 | 1,495,305 | +0.39(+1.49%) |
Aug 24, 2006 | 26.20 | 26.20 | 25.94 | 26.03 | 1,749,902 | +0.35(+1.35%) |
Aug 23, 2006 | 26.14 | 26.23 | 25.51 | 25.69 | 1,435,654 | -0.42(-1.62%) |
Aug 22, 2006 | 25.77 | 26.23 | 25.77 | 26.11 | 1,690,971 | +0.24(+0.91%) |
Aug 21, 2006 | 25.92 | 26.03 | 25.83 | 25.87 | 1,183,507 | +0.05(+0.19%) |
Aug 18, 2006 | 25.78 | 25.91 | 25.49 | 25.83 | 706,156 | +0.27(+1.06%) |
Aug 17, 2006 | 25.62 | 26.03 | 25.20 | 25.55 | 2,474,645 | -0.41(-1.58%) |
Aug 16, 2006 | 25.62 | 26.07 | 25.56 | 25.96 | 3,082,104 | +0.68(+2.69%) |
Aug 15, 2006 | 25.26 | 25.33 | 24.99 | 25.28 | 2,031,874 | +0.37(+1.48%) |
Aug 14, 2006 | 25.35 | 25.42 | 24.78 | 24.92 | 1,446,316 | -0.28(-1.13%) |
Aug 11, 2006 | 25.27 | 25.40 | 25.09 | 25.20 | 2,141,667 | -0.19(-0.77%) |
Aug 10, 2006 | 25.42 | 25.53 | 24.93 | 25.39 | 3,383,096 | +0.17(+0.69%) |
Aug 09, 2006 | 25.52 | 25.74 | 25.09 | 25.22 | 7,404,917 | -0.28(-1.12%) |
Aug 08, 2006 | 25.87 | 25.98 | 25.24 | 25.51 | 3,641,871 | -0.96(-3.64%) |
Aug 07, 2006 | 26.57 | 26.75 | 25.92 | 26.47 | 2,337,333 | -0.58(-2.15%) |
Aug 04, 2006 | 27.73 | 27.96 | 26.57 | 27.05 | 4,535,913 | -0.98(-3.49%) |
Aug 03, 2006 | 27.21 | 28.11 | 27.21 | 28.03 | 2,175,238 | +0.17(+0.62%) |
Aug 02, 2006 | 27.40 | 27.87 | 27.37 | 27.86 | 3,412,921 | +0.51(+1.85%) |
Aug 01, 2006 | 26.87 | 27.46 | 26.48 | 27.35 | 2,525,651 | -0.09(-0.33%) |
Jul 31, 2006 | 26.39 | 27.44 | 26.17 | 27.44 | 2,255,349 | +0.97(+3.67%) |
Jul 28, 2006 | 26.37 | 26.58 | 26.28 | 26.47 | 1,815,460 | +0.24(+0.90%) |
Jul 27, 2006 | 26.94 | 27.07 | 25.88 | 26.23 | 1,936,203 | -0.49(-1.84%) |
Jul 26, 2006 | 26.52 | 26.99 | 26.17 | 26.73 | 2,182,875 | +0.08(+0.31%) |
Jul 25, 2006 | 26.28 | 26.79 | 25.88 | 26.64 | 1,972,224 | +0.40(+1.53%) |
Jul 24, 2006 | 25.58 | 26.42 | 25.54 | 26.24 | 1,901,190 | +0.99(+3.90%) |
Jul 21, 2006 | 25.73 | 25.73 | 25.07 | 25.26 | 1,762,437 | -0.40(-1.57%) |
Jul 20, 2006 | 26.49 | 26.55 | 25.66 | 25.66 | 2,538,763 | -0.90(-3.37%) |
Jul 19, 2006 | 24.96 | 26.92 | 24.91 | 26.55 | 2,345,546 | +1.44(+5.72%) |
Jul 18, 2006 | 25.14 | 25.29 | 24.67 | 25.12 | 2,447,990 | -0.25(-0.98%) |
Jul 17, 2006 | 25.63 | 25.96 | 25.02 | 25.37 | 2,931,104 | -1.08(-4.09%) |
Jul 14, 2006 | 26.48 | 26.67 | 25.94 | 26.45 | 3,189,303 | +0.46(+1.79%) |
Jul 13, 2006 | 27.00 | 27.00 | 25.63 | 25.98 | 4,533,032 | -1.35(-4.95%) |
Jul 12, 2006 | 27.73 | 27.87 | 27.32 | 27.34 | 2,409,087 | -0.73(-2.60%) |
Jul 11, 2006 | 27.47 | 28.15 | 27.38 | 28.07 | 2,024,382 | +0.69(+2.54%) |
Jul 10, 2006 | 27.47 | 27.72 | 26.94 | 27.37 | 983,230 | +0.19(+0.69%) |
Jul 07, 2006 | 27.78 | 28.07 | 26.91 | 27.19 | 2,529,541 | -0.60(-2.15%) |
Jul 06, 2006 | 27.57 | 27.89 | 27.32 | 27.78 | 1,907,674 | +0.64(+2.35%) |
Jul 05, 2006 | 27.57 | 27.62 | 26.72 | 27.14 | 2,625,789 | -1.28(-4.49%) |
Jul 03, 2006 | 28.18 | 28.68 | 28.05 | 28.42 | 989,425 | +0.32(+1.14%) |
Jun 30, 2006 | 28.07 | 28.22 | 27.65 | 28.10 | 1,686,217 | +0.35(+1.25%) |
Jun 29, 2006 | 26.43 | 27.83 | 26.37 | 27.75 | 2,029,569 | +1.36(+5.15%) |
Jun 28, 2006 | 26.20 | 26.46 | 25.89 | 26.39 | 1,413,177 | +0.65(+2.53%) |
Jun 27, 2006 | 26.64 | 26.97 | 25.55 | 25.74 | 3,046,803 | -0.40(-1.54%) |
Jun 26, 2006 | 25.85 | 26.21 | 25.58 | 26.14 | 2,787,884 | +1.16(+4.64%) |
Jun 23, 2006 | 24.58 | 25.49 | 24.53 | 24.99 | 2,277,682 | +0.44(+1.78%) |
Jun 22, 2006 | 24.33 | 24.74 | 23.99 | 24.55 | 1,944,415 | +0.08(+0.34%) |
Jun 21, 2006 | 23.64 | 24.60 | 23.64 | 24.46 | 2,989,026 | +0.84(+3.55%) |
Jun 20, 2006 | 23.81 | 24.23 | 23.42 | 23.63 | 1,987,352 | +0.08(+0.35%) |
Jun 19, 2006 | 24.43 | 24.53 | 23.13 | 23.54 | 2,916,551 | -0.73(-3.00%) |
Jun 16, 2006 | 24.13 | 24.49 | 23.78 | 24.27 | 3,070,001 | -0.31(-1.24%) |
Jun 15, 2006 | 23.35 | 24.78 | 23.33 | 24.58 | 4,346,443 | +1.38(+5.95%) |
Jun 14, 2006 | 23.31 | 23.50 | 22.64 | 23.19 | 2,734,429 | +0.62(+2.74%) |
Jun 13, 2006 | 22.77 | 23.57 | 22.23 | 22.58 | 7,678,533 | +0.47(+2.14%) |
Jun 12, 2006 | 23.42 | 23.45 | 21.95 | 22.11 | 3,612,478 | -1.33(-5.66%) |
Jun 09, 2006 | 23.80 | 23.86 | 22.31 | 23.43 | 3,647,778 | -0.61(-2.54%) |
Jun 08, 2006 | 23.40 | 24.27 | 22.29 | 24.04 | 5,175,359 | +0.20(+0.84%) |
Jun 07, 2006 | 24.97 | 25.08 | 23.81 | 23.84 | 3,403,988 | -1.29(-5.14%) |
Jun 06, 2006 | 25.42 | 25.51 | 24.30 | 25.13 | 2,899,405 | -0.33(-1.28%) |
Jun 05, 2006 | 26.97 | 26.97 | 25.40 | 25.46 | 2,906,321 | -0.64(-2.45%) |
Jun 02, 2006 | 26.51 | 26.51 | 25.94 | 26.10 | 1,820,359 | +0.20(+0.78%) |
Jun 01, 2006 | 25.33 | 25.92 | 25.19 | 25.89 | 2,623,196 | +0.29(+1.14%) |
May 31, 2006 | 26.55 | 26.69 | 25.51 | 25.60 | 4,003,954 | +0.05(+0.19%) |
May 30, 2006 | 27.16 | 27.25 | 25.44 | 25.55 | 2,927,934 | -0.90(-3.38%) |
May 26, 2006 | 26.06 | 26.63 | 25.87 | 26.45 | 3,749,358 | +1.04(+4.10%) |
May 25, 2006 | 25.33 | 25.79 | 24.68 | 25.41 | 2,790,622 | +1.16(+4.78%) |
May 24, 2006 | 25.03 | 25.20 | 23.56 | 24.25 | 4,264,603 | -0.65(-2.59%) |
May 23, 2006 | 24.84 | 26.18 | 24.84 | 24.90 | 6,770,947 | +1.25(+5.28%) |
May 22, 2006 | 23.47 | 23.98 | 22.24 | 23.65 | 6,276,450 | -0.91(-3.70%) |
May 19, 2006 | 24.90 | 25.05 | 24.09 | 24.56 | 5,882,092 | +0.31(+1.29%) |
May 18, 2006 | 25.39 | 25.85 | 23.95 | 24.24 | 4,593,259 | -1.18(-4.64%) |
May 17, 2006 | 26.73 | 27.18 | 25.30 | 25.42 | 4,048,909 | -1.89(-6.91%) |
May 16, 2006 | 27.14 | 27.94 | 26.42 | 27.31 | 3,928,742 | -0.15(-0.56%) |
May 15, 2006 | 29.15 | 29.15 | 26.67 | 27.46 | 3,798,779 | -1.36(-4.72%) |
May 12, 2006 | 30.23 | 30.23 | 28.62 | 28.82 | 3,231,087 | -0.78(-2.65%) |
May 11, 2006 | 30.87 | 31.05 | 29.54 | 29.61 | 2,464,127 | -0.97(-3.18%) |
May 10, 2006 | 30.58 | 31.02 | 30.09 | 30.58 | 1,848,599 | -0.44(-1.43%) |
May 09, 2006 | 30.58 | 31.18 | 30.36 | 31.02 | 2,684,143 | +1.21(+4.07%) |
May 08, 2006 | 30.47 | 30.47 | 29.50 | 29.81 | 2,893,930 | -1.03(-3.35%) |
May 05, 2006 | 30.95 | 31.19 | 30.40 | 30.84 | 2,695,382 | +0.79(+2.63%) |
May 04, 2006 | 30.73 | 30.92 | 29.91 | 30.05 | 4,128,155 | -0.49(-1.59%) |
May 03, 2006 | 31.63 | 31.65 | 29.98 | 30.54 | 5,900,967 | -1.99(-6.12%) |
May 02, 2006 | 32.01 | 32.61 | 31.51 | 32.53 | 3,269,557 | +0.53(+1.65%) |