Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.82 | 28.21 | 27.67 | 27.99 | 2,026,490 | +0.17(+0.62%) |
Jun 28, 2007 | 28.08 | 28.25 | 27.78 | 27.82 | 1,565,297 | -0.27(-0.96%) |
Jun 27, 2007 | 27.64 | 28.09 | 27.54 | 28.09 | 2,623,423 | +0.32(+1.15%) |
Jun 26, 2007 | 27.98 | 28.27 | 27.77 | 27.77 | 3,094,806 | +0.09(+0.31%) |
Jun 25, 2007 | 27.67 | 27.95 | 27.58 | 27.68 | 2,843,880 | -0.02(-0.06%) |
Jun 22, 2007 | 27.87 | 27.91 | 27.54 | 27.70 | 2,574,744 | -0.27(-0.96%) |
Jun 21, 2007 | 27.85 | 28.14 | 27.64 | 27.97 | 1,709,550 | +0.12(+0.43%) |
Jun 20, 2007 | 28.57 | 28.64 | 27.83 | 27.85 | 1,829,672 | -0.69(-2.42%) |
Jun 19, 2007 | 28.45 | 28.62 | 28.31 | 28.54 | 2,768,935 | -0.05(-0.18%) |
Jun 18, 2007 | 28.82 | 28.87 | 28.46 | 28.59 | 2,263,407 | -0.21(-0.73%) |
Jun 15, 2007 | 28.84 | 29.07 | 28.74 | 28.80 | 4,847,432 | +0.26(+0.90%) |
Jun 14, 2007 | 28.61 | 28.82 | 28.42 | 28.54 | 2,712,727 | -0.07(-0.24%) |
Jun 13, 2007 | 28.18 | 28.64 | 28.15 | 28.61 | 3,591,053 | +0.62(+2.22%) |
Jun 12, 2007 | 28.33 | 28.33 | 27.87 | 27.99 | 3,336,275 | -0.35(-1.23%) |
Jun 11, 2007 | 28.09 | 28.54 | 28.04 | 28.34 | 2,337,301 | +0.25(+0.87%) |
Jun 08, 2007 | 27.95 | 28.25 | 27.78 | 28.09 | 3,767,559 | +0.14(+0.51%) |
Jun 07, 2007 | 28.75 | 28.78 | 27.91 | 27.95 | 3,369,742 | -0.90(-3.11%) |
Jun 06, 2007 | 29.13 | 29.14 | 28.62 | 28.85 | 2,334,675 | -0.29(-0.98%) |
Jun 05, 2007 | 29.49 | 29.58 | 29.10 | 29.13 | 2,380,727 | -0.49(-1.64%) |
Jun 04, 2007 | 29.78 | 29.92 | 29.42 | 29.62 | 2,428,177 | -0.52(-1.72%) |
Jun 01, 2007 | 30.39 | 30.41 | 30.04 | 30.14 | 3,438,346 | -0.17(-0.57%) |
May 31, 2007 | 29.93 | 30.33 | 29.75 | 30.31 | 4,372,547 | +0.35(+1.18%) |
May 30, 2007 | 29.70 | 29.95 | 29.58 | 29.95 | 3,013,392 | +0.18(+0.61%) |
May 29, 2007 | 29.84 | 30.07 | 29.70 | 29.77 | 2,214,299 | +0.13(+0.44%) |
May 25, 2007 | 29.86 | 30.12 | 29.43 | 29.64 | 2,758,903 | -0.22(-0.75%) |
May 24, 2007 | 30.54 | 30.71 | 29.85 | 29.86 | 3,988,717 | -0.72(-2.35%) |
May 23, 2007 | 30.79 | 31.04 | 30.54 | 30.58 | 2,648,638 | -0.20(-0.65%) |
May 22, 2007 | 30.88 | 31.19 | 30.76 | 30.78 | 3,603,311 | -0.10(-0.31%) |
May 21, 2007 | 30.92 | 31.02 | 30.82 | 30.88 | 2,216,654 | -0.21(-0.68%) |
May 18, 2007 | 31.23 | 31.26 | 30.95 | 31.09 | 2,264,458 | -0.10(-0.33%) |
May 17, 2007 | 31.37 | 31.40 | 31.08 | 31.19 | 2,362,271 | -0.18(-0.56%) |
May 16, 2007 | 31.03 | 31.41 | 30.99 | 31.37 | 2,792,574 | +0.34(+1.09%) |
May 15, 2007 | 31.03 | 31.38 | 30.98 | 31.03 | 2,112,642 | +0.05(+0.17%) |
May 14, 2007 | 31.05 | 31.11 | 30.86 | 30.98 | 1,794,826 | -0.07(-0.22%) |
May 11, 2007 | 30.95 | 31.24 | 30.84 | 31.05 | 2,203,987 | +0.37(+1.21%) |
May 10, 2007 | 30.87 | 31.11 | 30.62 | 30.68 | 2,467,579 | -0.42(-1.34%) |
May 09, 2007 | 31.07 | 31.17 | 30.98 | 31.10 | 1,615,518 | +0.07(+0.22%) |
May 08, 2007 | 31.01 | 31.24 | 30.91 | 31.03 | 1,793,950 | -0.06(-0.20%) |
May 07, 2007 | 30.85 | 31.18 | 30.85 | 31.09 | 2,470,731 | +0.30(+0.98%) |
May 04, 2007 | 30.79 | 30.98 | 30.63 | 30.79 | 2,416,799 | +0.03(+0.09%) |
May 03, 2007 | 30.72 | 30.77 | 30.53 | 30.76 | 2,545,501 | +0.00(+0.00%) |
May 02, 2007 | 30.43 | 30.82 | 30.42 | 30.76 | 3,054,707 | +0.33(+1.09%) |
May 01, 2007 | 30.06 | 30.48 | 30.06 | 30.43 | 2,999,373 | +0.41(+1.35%) |
Apr 30, 2007 | 29.91 | 30.24 | 29.87 | 30.02 | 6,473,982 | +0.11(+0.38%) |
Apr 27, 2007 | 29.73 | 29.99 | 29.72 | 29.91 | 4,098,858 | +0.06(+0.19%) |
Apr 26, 2007 | 29.85 | 30.08 | 29.75 | 29.85 | 4,199,718 | -0.03(-0.11%) |
Apr 25, 2007 | 29.99 | 30.19 | 29.85 | 29.88 | 2,183,034 | -0.07(-0.23%) |
Apr 24, 2007 | 29.37 | 30.61 | 29.29 | 29.95 | 6,059,856 | +0.73(+2.48%) |
Apr 23, 2007 | 28.67 | 29.26 | 28.67 | 29.23 | 3,256,062 | +0.56(+1.95%) |
Apr 20, 2007 | 28.90 | 29.07 | 28.40 | 28.67 | 5,242,994 | -0.18(-0.61%) |
Apr 19, 2007 | 29.13 | 29.18 | 28.81 | 28.85 | 2,036,471 | -0.27(-0.92%) |
Apr 18, 2007 | 28.97 | 29.17 | 28.87 | 29.11 | 1,812,512 | +0.05(+0.16%) |
Apr 17, 2007 | 28.86 | 29.07 | 28.83 | 29.07 | 2,132,427 | +0.18(+0.61%) |
Apr 16, 2007 | 28.95 | 28.99 | 28.75 | 28.89 | 1,887,106 | -0.01(-0.04%) |
Apr 13, 2007 | 28.83 | 28.91 | 28.71 | 28.90 | 1,524,814 | +0.08(+0.28%) |
Apr 12, 2007 | 29.13 | 29.13 | 28.62 | 28.82 | 1,805,858 | -0.10(-0.36%) |
Apr 11, 2007 | 29.03 | 29.12 | 28.72 | 28.93 | 2,390,008 | -0.11(-0.37%) |
Apr 10, 2007 | 28.61 | 29.05 | 28.60 | 29.03 | 2,543,400 | +0.39(+1.36%) |
Apr 09, 2007 | 28.79 | 28.94 | 28.55 | 28.65 | 2,848,608 | -0.18(-0.63%) |
Apr 05, 2007 | 28.85 | 28.95 | 28.64 | 28.83 | 2,487,191 | -0.02(-0.08%) |
Apr 04, 2007 | 28.94 | 29.12 | 28.70 | 28.85 | 3,051,555 | -0.22(-0.77%) |
Apr 03, 2007 | 29.10 | 29.19 | 28.93 | 29.07 | 2,589,803 | -0.01(-0.02%) |
Apr 02, 2007 | 28.73 | 29.11 | 28.59 | 29.08 | 3,858,360 | +0.35(+1.23%) |
Mar 30, 2007 | 29.19 | 29.32 | 28.03 | 28.73 | 8,129,600 | -0.49(-1.66%) |
Mar 29, 2007 | 29.32 | 29.32 | 29.03 | 29.21 | 2,326,445 | +0.00(+0.00%) |
Mar 28, 2007 | 28.92 | 29.68 | 28.92 | 29.21 | 6,326,719 | +0.30(+1.05%) |
Mar 27, 2007 | 28.86 | 28.94 | 28.67 | 28.91 | 2,752,125 | -0.01(-0.02%) |
Mar 26, 2007 | 28.83 | 29.03 | 28.72 | 28.91 | 2,559,685 | +0.00(+0.00%) |
Mar 23, 2007 | 28.51 | 28.98 | 28.37 | 28.91 | 5,259,979 | +0.34(+1.20%) |
Mar 22, 2007 | 28.95 | 28.95 | 27.95 | 28.57 | 8,672,426 | -0.39(-1.34%) |
Mar 21, 2007 | 28.61 | 29.06 | 28.44 | 28.96 | 4,100,434 | +0.23(+0.80%) |
Mar 20, 2007 | 28.07 | 28.79 | 28.02 | 28.73 | 2,828,996 | +0.62(+2.19%) |
Mar 19, 2007 | 27.84 | 28.24 | 27.73 | 28.11 | 2,729,712 | +0.28(+1.01%) |
Mar 16, 2007 | 28.41 | 28.43 | 27.80 | 27.83 | 5,557,483 | -0.54(-1.89%) |
Mar 15, 2007 | 28.22 | 28.48 | 28.06 | 28.37 | 3,626,950 | +0.05(+0.18%) |
Mar 14, 2007 | 28.27 | 28.55 | 28.05 | 28.32 | 3,441,864 | -0.01(-0.02%) |
Mar 13, 2007 | 28.80 | 28.84 | 28.07 | 28.33 | 3,412,796 | -0.47(-1.65%) |
Mar 12, 2007 | 28.60 | 28.82 | 28.51 | 28.80 | 1,533,919 | +0.18(+0.62%) |
Mar 09, 2007 | 28.73 | 28.92 | 28.49 | 28.62 | 2,423,803 | -0.08(-0.28%) |
Mar 08, 2007 | 29.05 | 29.05 | 28.61 | 28.70 | 2,800,454 | -0.34(-1.18%) |
Mar 07, 2007 | 28.93 | 29.18 | 28.85 | 29.05 | 1,750,524 | +0.01(+0.02%) |
Mar 06, 2007 | 28.96 | 29.09 | 28.70 | 29.04 | 1,870,296 | +0.18(+0.63%) |
Mar 05, 2007 | 29.12 | 29.12 | 28.78 | 28.86 | 1,940,864 | -0.63(-2.13%) |
Mar 02, 2007 | 29.83 | 29.84 | 29.40 | 29.49 | 1,414,323 | -0.40(-1.34%) |
Mar 01, 2007 | 29.83 | 30.04 | 29.32 | 29.88 | 3,309,941 | +0.07(+0.25%) |
Feb 28, 2007 | 29.82 | 30.20 | 29.75 | 29.81 | 1,853,486 | +0.02(+0.06%) |
Feb 27, 2007 | 30.63 | 30.63 | 29.48 | 29.79 | 1,440,939 | -0.83(-2.72%) |
Feb 26, 2007 | 30.67 | 31.12 | 30.52 | 30.63 | 1,963,853 | +0.38(+1.27%) |
Feb 23, 2007 | 30.24 | 30.34 | 30.08 | 30.24 | 1,141,159 | +0.00(+0.00%) |
Feb 22, 2007 | 30.36 | 30.47 | 30.12 | 30.24 | 997,398 | -0.11(-0.36%) |
Feb 21, 2007 | 30.52 | 30.58 | 30.19 | 30.35 | 1,195,967 | -0.27(-0.89%) |
Feb 20, 2007 | 30.55 | 30.66 | 30.33 | 30.63 | 1,191,764 | +0.07(+0.22%) |
Feb 16, 2007 | 30.46 | 30.67 | 30.45 | 30.56 | 1,574,719 | +0.01(+0.02%) |
Feb 15, 2007 | 30.56 | 30.90 | 30.27 | 30.55 | 3,455,172 | -0.79(-2.53%) |
Feb 14, 2007 | 31.15 | 31.41 | 31.07 | 31.35 | 1,489,054 | +0.19(+0.62%) |
Feb 13, 2007 | 30.93 | 31.15 | 30.90 | 31.15 | 808,710 | +0.23(+0.74%) |
Feb 12, 2007 | 30.89 | 31.02 | 30.70 | 30.92 | 870,555 | +0.09(+0.30%) |
Feb 09, 2007 | 30.88 | 31.07 | 30.67 | 30.83 | 1,387,882 | -0.08(-0.26%) |
Feb 08, 2007 | 30.77 | 31.02 | 30.77 | 30.91 | 709,175 | +0.16(+0.52%) |
Feb 07, 2007 | 30.79 | 30.87 | 30.70 | 30.75 | 959,575 | -0.11(-0.35%) |
Feb 06, 2007 | 30.80 | 30.92 | 30.74 | 30.86 | 672,928 | +0.06(+0.20%) |
Feb 05, 2007 | 30.69 | 30.85 | 30.58 | 30.80 | 744,371 | +0.14(+0.45%) |
Feb 02, 2007 | 30.52 | 30.70 | 30.44 | 30.66 | 664,873 | +0.09(+0.28%) |
Feb 01, 2007 | 30.40 | 30.63 | 30.32 | 30.58 | 1,031,718 | +0.25(+0.81%) |
Jan 31, 2007 | 30.11 | 30.38 | 29.93 | 30.33 | 1,426,405 | +0.15(+0.49%) |
Jan 30, 2007 | 30.22 | 30.28 | 30.04 | 30.18 | 1,299,804 | +0.03(+0.09%) |
Jan 29, 2007 | 30.35 | 30.35 | 30.12 | 30.15 | 1,517,460 | -0.24(-0.79%) |
Jan 26, 2007 | 30.18 | 30.43 | 30.03 | 30.39 | 1,355,838 | +0.21(+0.68%) |
Jan 25, 2007 | 30.42 | 30.47 | 30.14 | 30.19 | 1,316,089 | -0.23(-0.75%) |
Jan 24, 2007 | 30.24 | 30.42 | 30.21 | 30.42 | 862,917 | +0.18(+0.60%) |
Jan 23, 2007 | 30.24 | 30.26 | 30.01 | 30.23 | 1,173,378 | -0.01(-0.02%) |
Jan 22, 2007 | 30.18 | 30.31 | 30.08 | 30.24 | 1,160,070 | -0.03(-0.09%) |
Jan 19, 2007 | 30.22 | 30.30 | 30.02 | 30.27 | 941,364 | +0.15(+0.51%) |
Jan 18, 2007 | 30.28 | 30.28 | 29.99 | 30.11 | 1,244,996 | -0.15(-0.51%) |
Jan 17, 2007 | 30.28 | 30.34 | 30.11 | 30.27 | 894,961 | +0.00(+0.00%) |
Jan 16, 2007 | 30.36 | 30.55 | 30.26 | 30.27 | 902,841 | -0.04(-0.13%) |
Jan 12, 2007 | 30.54 | 30.57 | 30.14 | 30.31 | 1,778,191 | -0.16(-0.52%) |
Jan 11, 2007 | 30.49 | 30.71 | 30.36 | 30.47 | 833,675 | +0.03(+0.11%) |
Jan 10, 2007 | 30.38 | 30.52 | 30.32 | 30.43 | 777,641 | -0.03(-0.09%) |
Jan 09, 2007 | 30.41 | 30.58 | 30.28 | 30.46 | 2,477,210 | +0.10(+0.34%) |
Jan 08, 2007 | 30.31 | 30.46 | 30.27 | 30.36 | 1,192,465 | +0.03(+0.09%) |
Jan 05, 2007 | 30.68 | 30.68 | 30.20 | 30.33 | 1,459,500 | -0.42(-1.36%) |
Jan 04, 2007 | 30.76 | 30.94 | 30.61 | 30.75 | 926,480 | -0.09(-0.30%) |
Jan 03, 2007 | 30.68 | 31.03 | 30.62 | 30.84 | 1,208,049 | +0.15(+0.50%) |
Dec 29, 2006 | 30.86 | 30.90 | 30.60 | 30.68 | 1,229,237 | -0.15(-0.48%) |
Dec 28, 2006 | 30.92 | 30.96 | 30.80 | 30.83 | 940,839 | -0.05(-0.17%) |
Dec 27, 2006 | 30.90 | 31.03 | 30.82 | 30.88 | 474,009 | +0.05(+0.17%) |
Dec 26, 2006 | 30.78 | 30.92 | 30.66 | 30.83 | 742,095 | +0.05(+0.15%) |
Dec 22, 2006 | 30.70 | 30.96 | 30.67 | 30.79 | 1,135,030 | +0.03(+0.11%) |
Dec 21, 2006 | 30.70 | 30.87 | 30.62 | 30.75 | 1,855,237 | +0.03(+0.09%) |
Dec 20, 2006 | 30.70 | 30.92 | 30.62 | 30.72 | 1,805,507 | -0.02(-0.07%) |
Dec 19, 2006 | 30.44 | 30.81 | 30.41 | 30.75 | 1,465,629 | +0.21(+0.67%) |
Dec 18, 2006 | 30.80 | 30.91 | 30.44 | 30.54 | 1,338,853 | -0.30(-0.98%) |
Dec 15, 2006 | 30.93 | 31.03 | 30.72 | 30.84 | 1,409,945 | -0.09(-0.28%) |
Dec 14, 2006 | 30.84 | 31.06 | 30.80 | 30.93 | 1,125,224 | +0.09(+0.30%) |
Dec 13, 2006 | 30.78 | 30.93 | 30.71 | 30.84 | 1,200,520 | +0.07(+0.22%) |
Dec 12, 2006 | 30.70 | 30.83 | 30.60 | 30.77 | 1,148,513 | +0.13(+0.43%) |
Dec 11, 2006 | 30.52 | 30.69 | 30.52 | 30.64 | 929,982 | +0.08(+0.26%) |
Dec 08, 2006 | 30.68 | 30.79 | 30.51 | 30.56 | 829,997 | -0.13(-0.41%) |
Dec 07, 2006 | 30.94 | 30.98 | 30.61 | 30.68 | 1,452,671 | -0.30(-0.96%) |
Dec 06, 2006 | 31.10 | 31.10 | 30.88 | 30.98 | 1,213,828 | -0.08(-0.26%) |
Dec 05, 2006 | 31.12 | 31.12 | 30.88 | 31.06 | 1,355,137 | +0.02(+0.06%) |
Dec 04, 2006 | 31.15 | 31.26 | 30.98 | 31.04 | 1,209,450 | -0.25(-0.78%) |
Dec 01, 2006 | 31.36 | 31.46 | 31.08 | 31.29 | 1,615,343 | +0.05(+0.15%) |
Nov 30, 2006 | 31.10 | 31.30 | 31.04 | 31.24 | 1,505,202 | +0.06(+0.20%) |
Nov 29, 2006 | 30.98 | 31.24 | 30.91 | 31.18 | 1,797,803 | +0.30(+0.96%) |
Nov 28, 2006 | 30.61 | 30.98 | 30.55 | 30.88 | 2,247,297 | +0.24(+0.78%) |
Nov 27, 2006 | 30.70 | 30.76 | 30.52 | 30.64 | 3,153,816 | -0.10(-0.32%) |
Nov 24, 2006 | 30.67 | 30.79 | 30.66 | 30.74 | 599,034 | +0.04(+0.13%) |
Nov 22, 2006 | 30.64 | 30.80 | 30.55 | 30.70 | 3,828,145 | +0.04(+0.13%) |
Nov 21, 2006 | 30.75 | 30.79 | 30.59 | 30.66 | 1,986,041 | -0.06(-0.19%) |
Nov 20, 2006 | 30.70 | 30.75 | 30.63 | 30.72 | 1,907,594 | -0.01(-0.02%) |
Nov 17, 2006 | 30.49 | 30.72 | 30.46 | 30.72 | 1,443,740 | +0.22(+0.73%) |
Nov 16, 2006 | 30.55 | 30.70 | 30.42 | 30.50 | 2,358,839 | -0.05(-0.15%) |
Nov 15, 2006 | 30.78 | 30.78 | 30.54 | 30.55 | 2,302,981 | -0.23(-0.76%) |
Nov 14, 2006 | 30.53 | 30.84 | 30.51 | 30.78 | 1,513,958 | +0.26(+0.84%) |
Nov 13, 2006 | 30.72 | 30.80 | 30.52 | 30.52 | 1,362,317 | -0.20(-0.65%) |
Nov 10, 2006 | 30.66 | 30.81 | 30.62 | 30.72 | 1,197,017 | +0.03(+0.11%) |
Nov 09, 2006 | 30.78 | 30.83 | 30.67 | 30.69 | 967,455 | -0.13(-0.41%) |
Nov 08, 2006 | 30.68 | 30.92 | 30.67 | 30.82 | 1,513,432 | +0.03(+0.09%) |
Nov 07, 2006 | 30.79 | 30.82 | 30.61 | 30.79 | 1,329,747 | +0.11(+0.37%) |
Nov 06, 2006 | 30.71 | 30.92 | 30.59 | 30.67 | 1,557,734 | -0.06(-0.19%) |
Nov 03, 2006 | 30.92 | 30.92 | 30.45 | 30.73 | 2,132,253 | -0.01(-0.02%) |
Nov 02, 2006 | 30.87 | 31.00 | 30.64 | 30.74 | 1,884,480 | -0.27(-0.87%) |
Nov 01, 2006 | 30.84 | 31.11 | 30.58 | 31.00 | 1,437,437 | +0.11(+0.35%) |
Oct 31, 2006 | 31.35 | 31.38 | 30.82 | 30.90 | 2,257,103 | -0.42(-1.33%) |
Oct 30, 2006 | 31.40 | 31.40 | 31.23 | 31.31 | 957,649 | +0.03(+0.11%) |
Oct 27, 2006 | 31.30 | 31.40 | 31.21 | 31.28 | 2,158,169 | -0.01(-0.02%) |
Oct 26, 2006 | 31.12 | 31.30 | 31.04 | 31.28 | 1,878,876 | -0.19(-0.62%) |
Oct 25, 2006 | 31.20 | 31.55 | 31.20 | 31.48 | 1,161,121 | +0.21(+0.68%) |
Oct 24, 2006 | 31.11 | 31.27 | 30.98 | 31.27 | 1,495,747 | +0.07(+0.22%) |
Oct 23, 2006 | 30.98 | 31.20 | 30.82 | 31.20 | 1,176,180 | +0.13(+0.42%) |
Oct 20, 2006 | 30.94 | 31.07 | 30.72 | 31.07 | 1,327,996 | +0.15(+0.50%) |
Oct 19, 2006 | 30.77 | 30.94 | 30.71 | 30.91 | 1,092,305 | +0.06(+0.19%) |
Oct 18, 2006 | 30.55 | 30.90 | 30.50 | 30.86 | 1,454,947 | +0.33(+1.07%) |
Oct 17, 2006 | 30.21 | 30.55 | 30.20 | 30.53 | 1,922,302 | +0.29(+0.96%) |
Oct 16, 2006 | 29.99 | 30.32 | 29.99 | 30.24 | 1,200,344 | +0.21(+0.70%) |
Oct 13, 2006 | 30.07 | 30.12 | 29.87 | 30.03 | 929,107 | -0.09(-0.28%) |
Oct 12, 2006 | 30.26 | 30.27 | 29.92 | 30.11 | 1,079,522 | -0.07(-0.23%) |
Oct 11, 2006 | 30.00 | 30.35 | 29.94 | 30.18 | 1,480,512 | +0.04(+0.13%) |
Oct 10, 2006 | 30.14 | 30.22 | 29.93 | 30.14 | 1,628,126 | +0.01(+0.02%) |
Oct 09, 2006 | 29.90 | 30.17 | 29.84 | 30.14 | 1,126,100 | +0.16(+0.53%) |
Oct 06, 2006 | 30.15 | 30.14 | 29.80 | 29.98 | 1,311,361 | -0.17(-0.55%) |
Oct 05, 2006 | 30.01 | 30.26 | 29.98 | 30.14 | 1,394,886 | +0.06(+0.19%) |
Oct 04, 2006 | 29.95 | 30.14 | 29.88 | 30.08 | 1,481,388 | +0.08(+0.27%) |
Oct 03, 2006 | 30.08 | 30.16 | 29.83 | 30.00 | 3,324,719 | -0.15(-0.51%) |
Oct 02, 2006 | 30.38 | 30.58 | 30.11 | 30.16 | 3,290,573 | +0.01(+0.04%) |
Sep 29, 2006 | 30.54 | 30.55 | 30.08 | 30.15 | 773,613 | -0.31(-1.03%) |
Sep 28, 2006 | 30.54 | 30.54 | 30.18 | 30.46 | 1,997,422 | -0.02(-0.06%) |
Sep 27, 2006 | 30.06 | 30.52 | 30.06 | 30.48 | 1,511,506 | +0.33(+1.10%) |
Sep 26, 2006 | 30.34 | 30.35 | 30.08 | 30.15 | 1,908,119 | -0.06(-0.21%) |
Sep 25, 2006 | 30.00 | 30.49 | 30.00 | 30.21 | 2,236,441 | +0.18(+0.59%) |
Sep 22, 2006 | 30.12 | 30.16 | 29.97 | 30.03 | 2,747,397 | -0.09(-0.30%) |
Sep 21, 2006 | 30.17 | 30.24 | 29.97 | 30.12 | 3,243,995 | -0.07(-0.25%) |
Sep 20, 2006 | 30.17 | 30.30 | 30.14 | 30.20 | 1,522,888 | +0.10(+0.34%) |
Sep 19, 2006 | 29.90 | 30.12 | 29.90 | 30.10 | 1,256,553 | +0.10(+0.32%) |
Sep 18, 2006 | 30.24 | 30.37 | 29.94 | 30.00 | 1,255,853 | -0.20(-0.66%) |
Sep 15, 2006 | 30.04 | 30.27 | 29.92 | 30.20 | 2,028,241 | +0.45(+1.52%) |
Sep 14, 2006 | 29.81 | 30.03 | 29.71 | 29.75 | 1,102,461 | -0.15(-0.50%) |
Sep 13, 2006 | 29.88 | 29.94 | 29.59 | 29.90 | 2,021,412 | +0.13(+0.44%) |
Sep 12, 2006 | 30.00 | 30.01 | 29.59 | 29.77 | 1,433,409 | -0.17(-0.57%) |
Sep 11, 2006 | 29.82 | 29.96 | 29.73 | 29.94 | 1,211,376 | +0.14(+0.48%) |
Sep 08, 2006 | 29.83 | 29.85 | 29.68 | 29.79 | 1,040,474 | +0.05(+0.15%) |
Sep 07, 2006 | 29.96 | 29.98 | 29.64 | 29.75 | 920,351 | -0.21(-0.71%) |
Sep 06, 2006 | 29.85 | 29.98 | 29.64 | 29.96 | 1,149,389 | +0.04(+0.13%) |
Sep 05, 2006 | 30.10 | 30.18 | 29.76 | 29.92 | 2,196,342 | -0.63(-2.06%) |
Sep 01, 2006 | 30.71 | 30.71 | 30.43 | 30.55 | 1,008,254 | -0.03(-0.11%) |
Aug 31, 2006 | 30.27 | 30.66 | 30.27 | 30.58 | 1,370,021 | +0.31(+1.02%) |
Aug 30, 2006 | 30.42 | 30.42 | 30.22 | 30.27 | 1,041,874 | -0.05(-0.15%) |
Aug 29, 2006 | 30.19 | 30.32 | 30.01 | 30.32 | 889,008 | +0.15(+0.51%) |
Aug 28, 2006 | 29.98 | 30.21 | 29.89 | 30.16 | 1,091,429 | +0.25(+0.84%) |
Aug 25, 2006 | 29.90 | 30.03 | 29.81 | 29.91 | 1,111,391 | +0.07(+0.25%) |
Aug 24, 2006 | 29.70 | 29.84 | 29.57 | 29.84 | 1,397,338 | +0.20(+0.67%) |
Aug 23, 2006 | 29.78 | 29.80 | 29.47 | 29.64 | 1,393,310 | -0.10(-0.35%) |
Aug 22, 2006 | 29.54 | 29.75 | 29.53 | 29.74 | 1,540,223 | +0.21(+0.72%) |
Aug 21, 2006 | 29.38 | 29.66 | 29.35 | 29.53 | 795,327 | +0.15(+0.52%) |
Aug 18, 2006 | 29.12 | 29.47 | 29.09 | 29.38 | 1,234,140 | +0.27(+0.94%) |
Aug 17, 2006 | 29.14 | 29.26 | 28.87 | 29.10 | 1,165,323 | -0.03(-0.10%) |
Aug 16, 2006 | 29.50 | 29.55 | 29.13 | 29.13 | 1,895,336 | -0.31(-1.05%) |
Aug 15, 2006 | 29.27 | 29.49 | 29.17 | 29.44 | 1,810,761 | +0.39(+1.36%) |
Aug 14, 2006 | 28.84 | 29.06 | 28.77 | 29.05 | 1,415,373 | +0.33(+1.15%) |
Aug 11, 2006 | 28.65 | 28.81 | 28.65 | 28.71 | 783,770 | -0.06(-0.22%) |
Aug 10, 2006 | 28.75 | 28.79 | 28.54 | 28.78 | 1,112,967 | +0.03(+0.10%) |
Aug 09, 2006 | 28.79 | 28.90 | 28.68 | 28.75 | 1,290,348 | +0.10(+0.36%) |
Aug 08, 2006 | 28.55 | 28.74 | 28.44 | 28.65 | 2,733,214 | +0.15(+0.54%) |
Aug 07, 2006 | 28.99 | 29.12 | 28.48 | 28.49 | 2,926,530 | -0.66(-2.25%) |
Aug 04, 2006 | 29.27 | 29.42 | 29.07 | 29.15 | 1,893,585 | +0.02(+0.08%) |
Aug 03, 2006 | 29.62 | 29.62 | 28.93 | 29.13 | 2,348,508 | -0.49(-1.66%) |
Aug 02, 2006 | 29.69 | 29.88 | 29.56 | 29.62 | 938,212 | -0.09(-0.31%) |
Aug 01, 2006 | 29.49 | 29.71 | 29.35 | 29.71 | 1,375,449 | +0.30(+1.01%) |
Jul 31, 2006 | 29.59 | 29.70 | 29.31 | 29.41 | 792,700 | -0.18(-0.60%) |
Jul 28, 2006 | 29.41 | 29.68 | 29.37 | 29.59 | 1,233,264 | +0.34(+1.17%) |
Jul 27, 2006 | 29.55 | 29.65 | 29.22 | 29.25 | 1,596,607 | -0.30(-1.02%) |
Jul 26, 2006 | 29.53 | 29.61 | 29.43 | 29.55 | 1,845,431 | +0.02(+0.06%) |
Jul 25, 2006 | 29.50 | 29.62 | 29.35 | 29.53 | 1,605,362 | +0.03(+0.12%) |
Jul 24, 2006 | 29.52 | 29.68 | 29.37 | 29.50 | 1,210,501 | -0.02(-0.06%) |
Jul 21, 2006 | 29.70 | 29.70 | 29.40 | 29.51 | 1,044,851 | -0.02(-0.06%) |
Jul 20, 2006 | 29.23 | 29.58 | 29.14 | 29.53 | 1,034,345 | +0.27(+0.94%) |
Jul 19, 2006 | 28.88 | 29.27 | 28.97 | 29.26 | 744,546 | +0.38(+1.33%) |
Jul 18, 2006 | 28.98 | 29.03 | 28.75 | 28.87 | 812,662 | -0.09(-0.30%) |
Jul 17, 2006 | 28.78 | 29.07 | 28.75 | 28.96 | 933,659 | +0.22(+0.78%) |
Jul 14, 2006 | 28.85 | 29.01 | 28.59 | 28.74 | 826,845 | -0.15(-0.51%) |
Jul 13, 2006 | 29.07 | 29.21 | 28.81 | 28.89 | 1,185,811 | -0.09(-0.30%) |
Jul 12, 2006 | 29.14 | 29.16 | 28.97 | 28.97 | 971,657 | -0.16(-0.55%) |
Jul 11, 2006 | 29.02 | 29.19 | 28.97 | 29.13 | 1,132,579 | +0.11(+0.39%) |
Jul 10, 2006 | 28.99 | 29.12 | 28.90 | 29.02 | 761,881 | +0.02(+0.08%) |
Jul 07, 2006 | 28.57 | 29.07 | 28.56 | 28.99 | 847,858 | +0.31(+1.10%) |
Jul 06, 2006 | 28.82 | 28.90 | 28.57 | 28.68 | 783,244 | -0.23(-0.79%) |
Jul 05, 2006 | 28.90 | 29.13 | 28.84 | 28.91 | 1,116,294 | -0.21(-0.71%) |