Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.29 | 29.41 | 29.16 | 29.31 | 920,521 | -0.19(-0.64%) |
Mar 29, 2007 | 29.59 | 29.74 | 29.43 | 29.50 | 1,046,596 | -0.11(-0.38%) |
Mar 28, 2007 | 29.54 | 29.79 | 29.45 | 29.61 | 2,183,802 | +0.02(+0.05%) |
Mar 27, 2007 | 29.73 | 29.76 | 29.54 | 29.60 | 801,851 | -0.24(-0.79%) |
Mar 26, 2007 | 29.86 | 29.90 | 29.71 | 29.83 | 1,273,803 | +0.07(+0.22%) |
Mar 23, 2007 | 29.87 | 30.01 | 29.71 | 29.76 | 1,205,337 | -0.21(-0.69%) |
Mar 22, 2007 | 30.03 | 30.10 | 29.82 | 29.97 | 1,640,336 | -0.17(-0.58%) |
Mar 21, 2007 | 29.96 | 30.22 | 29.85 | 30.14 | 1,884,301 | +0.17(+0.58%) |
Mar 20, 2007 | 30.04 | 30.19 | 29.89 | 29.97 | 989,112 | -0.16(-0.53%) |
Mar 19, 2007 | 29.96 | 30.24 | 29.94 | 30.13 | 506,832 | +0.44(+1.49%) |
Mar 16, 2007 | 29.86 | 29.90 | 29.66 | 29.69 | 1,007,429 | -0.04(-0.14%) |
Mar 15, 2007 | 29.44 | 29.87 | 29.44 | 29.73 | 1,050,103 | +0.30(+1.03%) |
Mar 14, 2007 | 29.35 | 29.48 | 29.04 | 29.43 | 991,645 | -0.23(-0.78%) |
Mar 13, 2007 | 30.00 | 30.19 | 29.53 | 29.66 | 1,698,404 | -0.34(-1.13%) |
Mar 12, 2007 | 29.92 | 30.05 | 29.83 | 30.00 | 854,073 | +0.00(+0.00%) |
Mar 09, 2007 | 30.14 | 30.21 | 29.88 | 30.00 | 1,168,773 | -0.05(-0.17%) |
Mar 08, 2007 | 29.88 | 30.20 | 29.78 | 30.05 | 833,613 | +0.29(+0.97%) |
Mar 07, 2007 | 29.71 | 30.07 | 29.61 | 29.76 | 1,299,525 | +0.14(+0.48%) |
Mar 06, 2007 | 29.81 | 29.86 | 29.45 | 29.62 | 1,454,049 | +0.52(+1.78%) |
Mar 05, 2007 | 28.71 | 29.32 | 28.71 | 29.10 | 1,812,596 | -0.09(-0.30%) |
Mar 02, 2007 | 29.14 | 29.36 | 29.06 | 29.18 | 1,781,610 | -0.07(-0.23%) |
Mar 01, 2007 | 28.87 | 29.30 | 28.55 | 29.25 | 1,716,906 | -0.01(-0.02%) |
Feb 28, 2007 | 29.10 | 29.47 | 28.94 | 29.26 | 2,019,729 | +0.45(+1.55%) |
Feb 27, 2007 | 29.38 | 29.46 | 28.48 | 28.81 | 2,139,374 | -0.84(-2.82%) |
Feb 26, 2007 | 29.88 | 29.94 | 29.56 | 29.65 | 1,122,729 | -0.15(-0.52%) |
Feb 23, 2007 | 29.39 | 29.82 | 29.38 | 29.80 | 965,534 | +0.27(+0.92%) |
Feb 22, 2007 | 29.52 | 29.65 | 29.43 | 29.53 | 885,641 | -0.10(-0.35%) |
Feb 21, 2007 | 29.54 | 29.77 | 29.40 | 29.63 | 1,484,642 | -0.14(-0.48%) |
Feb 20, 2007 | 30.06 | 30.08 | 29.69 | 29.78 | 2,310,266 | -0.30(-1.01%) |
Feb 16, 2007 | 30.29 | 30.39 | 29.97 | 30.08 | 1,887,614 | -0.03(-0.10%) |
Feb 15, 2007 | 30.44 | 30.46 | 30.08 | 30.11 | 1,037,047 | -0.17(-0.58%) |
Feb 14, 2007 | 30.54 | 30.60 | 30.21 | 30.28 | 1,202,745 | +0.21(+0.68%) |
Feb 13, 2007 | 30.12 | 30.17 | 29.79 | 30.08 | 1,233,560 | +0.44(+1.47%) |
Feb 12, 2007 | 29.79 | 29.85 | 29.46 | 29.64 | 1,706,052 | -0.47(-1.55%) |
Feb 09, 2007 | 30.30 | 30.43 | 29.87 | 30.11 | 1,329,338 | -0.32(-1.06%) |
Feb 08, 2007 | 30.21 | 30.85 | 30.08 | 30.43 | 2,082,279 | -0.10(-0.34%) |
Feb 07, 2007 | 31.17 | 31.19 | 30.44 | 30.53 | 1,788,040 | -0.61(-1.94%) |
Feb 06, 2007 | 31.22 | 31.32 | 31.09 | 31.14 | 1,056,533 | +0.13(+0.41%) |
Feb 05, 2007 | 31.07 | 31.29 | 30.87 | 31.01 | 1,110,705 | -0.57(-1.80%) |
Feb 02, 2007 | 31.27 | 31.67 | 31.23 | 31.58 | 1,063,743 | +0.26(+0.84%) |
Feb 01, 2007 | 31.00 | 31.36 | 30.92 | 31.32 | 799,123 | +0.35(+1.14%) |
Jan 31, 2007 | 30.80 | 31.10 | 30.67 | 30.97 | 909,024 | -0.24(-0.76%) |
Jan 30, 2007 | 31.33 | 31.34 | 31.08 | 31.20 | 640,116 | -0.26(-0.82%) |
Jan 29, 2007 | 31.35 | 31.59 | 31.31 | 31.46 | 818,609 | +0.02(+0.05%) |
Jan 26, 2007 | 31.37 | 31.55 | 31.29 | 31.44 | 808,866 | -0.02(-0.05%) |
Jan 25, 2007 | 31.71 | 31.87 | 31.39 | 31.46 | 689,221 | -0.36(-1.13%) |
Jan 24, 2007 | 31.22 | 31.83 | 31.17 | 31.82 | 851,930 | +0.13(+0.42%) |
Jan 23, 2007 | 31.67 | 31.88 | 31.57 | 31.68 | 796,005 | +0.30(+0.95%) |
Jan 22, 2007 | 31.71 | 31.77 | 31.33 | 31.39 | 1,300,499 | -0.28(-0.89%) |
Jan 19, 2007 | 31.54 | 31.72 | 31.46 | 31.67 | 1,036,852 | +0.21(+0.67%) |
Jan 18, 2007 | 31.70 | 31.72 | 31.26 | 31.46 | 1,109,535 | +0.04(+0.11%) |
Jan 17, 2007 | 31.35 | 31.45 | 31.16 | 31.42 | 931,628 | +0.19(+0.61%) |
Jan 16, 2007 | 31.33 | 31.41 | 31.02 | 31.23 | 1,017,756 | -0.20(-0.62%) |
Jan 12, 2007 | 31.25 | 31.59 | 31.25 | 31.43 | 795,420 | +0.06(+0.20%) |
Jan 11, 2007 | 31.20 | 31.52 | 31.20 | 31.37 | 940,981 | +0.50(+1.61%) |
Jan 10, 2007 | 31.07 | 31.10 | 30.68 | 30.87 | 662,331 | +0.07(+0.22%) |
Jan 09, 2007 | 30.82 | 31.05 | 30.69 | 30.80 | 1,054,390 | +0.09(+0.28%) |
Jan 08, 2007 | 30.60 | 30.92 | 30.59 | 30.71 | 1,165,266 | +0.30(+1.00%) |
Jan 05, 2007 | 30.74 | 30.96 | 30.41 | 30.41 | 935,135 | -0.50(-1.61%) |
Jan 04, 2007 | 30.79 | 31.12 | 30.57 | 30.91 | 863,037 | +0.01(+0.02%) |
Jan 03, 2007 | 30.97 | 31.25 | 30.66 | 30.90 | 737,157 | -0.04(-0.13%) |
Dec 29, 2006 | 31.15 | 31.24 | 30.95 | 30.95 | 583,997 | -0.22(-0.69%) |
Dec 28, 2006 | 31.12 | 31.30 | 31.07 | 31.16 | 566,069 | +0.05(+0.15%) |
Dec 27, 2006 | 30.93 | 31.16 | 30.89 | 31.11 | 390,110 | +0.14(+0.46%) |
Dec 26, 2006 | 30.69 | 31.00 | 30.47 | 30.97 | 407,843 | +0.23(+0.73%) |
Dec 22, 2006 | 30.89 | 30.91 | 30.57 | 30.75 | 409,207 | -0.15(-0.48%) |
Dec 21, 2006 | 30.67 | 30.94 | 30.67 | 30.89 | 1,031,202 | +0.18(+0.60%) |
Dec 20, 2006 | 30.44 | 30.82 | 30.43 | 30.71 | 775,155 | +0.17(+0.57%) |
Dec 19, 2006 | 30.31 | 30.59 | 30.15 | 30.53 | 878,041 | +0.13(+0.42%) |
Dec 18, 2006 | 30.34 | 30.45 | 30.26 | 30.41 | 1,087,516 | +0.25(+0.82%) |
Dec 15, 2006 | 30.24 | 30.25 | 30.00 | 30.16 | 1,148,118 | -0.13(-0.44%) |
Dec 14, 2006 | 30.17 | 30.33 | 30.15 | 30.29 | 925,587 | +0.16(+0.55%) |
Dec 13, 2006 | 30.45 | 30.50 | 30.02 | 30.13 | 770,088 | -0.47(-1.53%) |
Dec 12, 2006 | 30.54 | 30.65 | 30.33 | 30.60 | 844,135 | +0.23(+0.76%) |
Dec 11, 2006 | 29.95 | 30.40 | 29.91 | 30.37 | 796,589 | +0.56(+1.89%) |
Dec 08, 2006 | 29.99 | 30.03 | 29.66 | 29.80 | 854,268 | +0.01(+0.03%) |
Dec 07, 2006 | 30.18 | 30.18 | 29.75 | 29.79 | 547,363 | -0.22(-0.72%) |
Dec 06, 2006 | 30.05 | 30.12 | 29.90 | 30.01 | 519,693 | -0.27(-0.88%) |
Dec 05, 2006 | 30.32 | 30.41 | 29.91 | 30.27 | 1,099,598 | +0.08(+0.27%) |
Dec 04, 2006 | 30.07 | 30.32 | 30.02 | 30.19 | 748,264 | -0.13(-0.44%) |
Dec 01, 2006 | 30.00 | 30.34 | 29.88 | 30.32 | 767,750 | +0.25(+0.82%) |
Nov 30, 2006 | 29.99 | 30.19 | 29.87 | 30.08 | 1,034,124 | -0.03(-0.10%) |
Nov 29, 2006 | 30.19 | 30.33 | 29.92 | 30.11 | 803,215 | +0.15(+0.50%) |
Nov 28, 2006 | 29.65 | 30.04 | 29.65 | 29.96 | 1,110,705 | +0.33(+1.11%) |
Nov 27, 2006 | 30.21 | 30.31 | 29.55 | 29.63 | 2,291,365 | -0.61(-2.00%) |
Nov 24, 2006 | 30.24 | 30.55 | 30.21 | 30.24 | 675,581 | +0.46(+1.55%) |
Nov 22, 2006 | 29.77 | 29.92 | 29.61 | 29.78 | 1,956,594 | -0.02(-0.07%) |
Nov 21, 2006 | 29.54 | 29.92 | 29.52 | 29.80 | 1,724,321 | +0.29(+0.99%) |
Nov 20, 2006 | 29.86 | 30.08 | 29.39 | 29.50 | 1,179,490 | -0.43(-1.44%) |
Nov 17, 2006 | 30.10 | 30.11 | 29.85 | 29.93 | 1,447,424 | -0.34(-1.14%) |
Nov 16, 2006 | 30.14 | 30.44 | 30.12 | 30.28 | 1,951,528 | +0.33(+1.10%) |
Nov 15, 2006 | 29.76 | 30.09 | 29.74 | 29.95 | 1,153,769 | +0.34(+1.14%) |
Nov 14, 2006 | 29.35 | 29.66 | 28.53 | 29.61 | 568,992 | +0.51(+1.75%) |
Nov 13, 2006 | 28.98 | 29.21 | 28.98 | 29.10 | 962,026 | +0.14(+0.50%) |
Nov 10, 2006 | 28.71 | 29.01 | 28.59 | 28.96 | 592,960 | +0.41(+1.44%) |
Nov 09, 2006 | 29.10 | 29.16 | 28.53 | 28.55 | 1,115,966 | -0.32(-1.12%) |
Nov 08, 2006 | 28.77 | 29.03 | 28.65 | 28.87 | 1,258,409 | -0.03(-0.11%) |
Nov 07, 2006 | 29.22 | 29.29 | 28.87 | 28.90 | 895,579 | +0.06(+0.21%) |
Nov 06, 2006 | 28.65 | 28.88 | 28.63 | 28.84 | 586,725 | +0.36(+1.28%) |
Nov 03, 2006 | 28.84 | 28.92 | 28.45 | 28.48 | 1,055,169 | -0.18(-0.64%) |
Nov 02, 2006 | 28.69 | 28.75 | 28.45 | 28.66 | 883,108 | -0.03(-0.09%) |
Nov 01, 2006 | 29.46 | 29.53 | 28.65 | 28.69 | 1,017,756 | -0.50(-1.71%) |
Oct 31, 2006 | 28.89 | 29.20 | 28.87 | 29.18 | 994,373 | +0.67(+2.36%) |
Oct 30, 2006 | 28.63 | 28.72 | 28.44 | 28.51 | 724,881 | +0.03(+0.09%) |
Oct 27, 2006 | 28.84 | 28.92 | 28.46 | 28.49 | 808,281 | -0.25(-0.88%) |
Oct 26, 2006 | 29.27 | 29.48 | 28.68 | 28.74 | 1,314,919 | -0.52(-1.79%) |
Oct 25, 2006 | 29.21 | 29.33 | 29.07 | 29.26 | 586,335 | -0.05(-0.18%) |
Oct 24, 2006 | 29.18 | 29.34 | 29.03 | 29.31 | 751,772 | -0.21(-0.71%) |
Oct 23, 2006 | 29.34 | 29.62 | 29.27 | 29.52 | 753,330 | +0.27(+0.93%) |
Oct 20, 2006 | 29.59 | 29.63 | 28.98 | 29.25 | 1,007,818 | -0.27(-0.92%) |
Oct 19, 2006 | 29.32 | 29.56 | 29.28 | 29.52 | 528,072 | +0.19(+0.65%) |
Oct 18, 2006 | 28.95 | 29.36 | 28.92 | 29.33 | 959,298 | +0.38(+1.31%) |
Oct 17, 2006 | 28.95 | 29.07 | 28.74 | 28.95 | 1,176,957 | -0.30(-1.02%) |
Oct 16, 2006 | 28.99 | 29.31 | 28.94 | 29.25 | 1,049,129 | +0.37(+1.28%) |
Oct 13, 2006 | 28.56 | 29.11 | 28.55 | 28.88 | 1,000,219 | +0.10(+0.36%) |
Oct 12, 2006 | 28.59 | 28.90 | 28.52 | 28.78 | 864,985 | +0.02(+0.07%) |
Oct 11, 2006 | 28.57 | 29.00 | 28.54 | 28.76 | 943,709 | +0.18(+0.65%) |
Oct 10, 2006 | 28.13 | 28.62 | 27.86 | 28.57 | 1,677,359 | -0.35(-1.21%) |
Oct 09, 2006 | 28.62 | 29.04 | 28.45 | 28.92 | 899,671 | +0.01(+0.04%) |
Oct 06, 2006 | 28.74 | 29.10 | 28.55 | 28.91 | 1,174,034 | -0.08(-0.28%) |
Oct 05, 2006 | 28.72 | 29.05 | 28.66 | 29.00 | 573,864 | +0.17(+0.61%) |
Oct 04, 2006 | 28.15 | 28.88 | 28.10 | 28.82 | 1,923,468 | +0.63(+2.22%) |
Oct 03, 2006 | 28.20 | 28.74 | 28.10 | 28.19 | 696,626 | -0.41(-1.42%) |
Oct 02, 2006 | 28.10 | 28.84 | 28.10 | 28.60 | 742,613 | +0.32(+1.12%) |
Sep 29, 2006 | 28.28 | 28.53 | 28.24 | 28.28 | 646,742 | -0.11(-0.40%) |
Sep 28, 2006 | 28.20 | 28.48 | 28.10 | 28.39 | 652,782 | +0.19(+0.67%) |
Sep 27, 2006 | 27.84 | 28.33 | 27.84 | 28.20 | 1,201,705 | +0.31(+1.10%) |
Sep 26, 2006 | 27.32 | 27.96 | 27.28 | 27.90 | 1,339,666 | +0.24(+0.87%) |
Sep 25, 2006 | 27.25 | 27.76 | 27.20 | 27.66 | 1,002,557 | +0.32(+1.16%) |
Sep 22, 2006 | 27.65 | 27.66 | 27.24 | 27.34 | 1,247,497 | -0.26(-0.93%) |
Sep 21, 2006 | 27.76 | 27.77 | 27.32 | 27.59 | 1,577,980 | -0.21(-0.74%) |
Sep 20, 2006 | 27.71 | 27.93 | 27.67 | 27.80 | 708,512 | +0.20(+0.71%) |
Sep 19, 2006 | 27.91 | 27.97 | 27.35 | 27.60 | 1,179,880 | -0.08(-0.28%) |
Sep 18, 2006 | 27.92 | 28.07 | 27.43 | 27.68 | 1,588,503 | -0.47(-1.68%) |
Sep 15, 2006 | 28.51 | 28.84 | 27.91 | 28.15 | 2,528,900 | -1.43(-4.84%) |
Sep 14, 2006 | 28.94 | 29.63 | 28.92 | 29.59 | 955,985 | +0.40(+1.35%) |
Sep 13, 2006 | 28.72 | 29.31 | 28.71 | 29.19 | 637,583 | +0.20(+0.69%) |
Sep 12, 2006 | 28.25 | 29.19 | 28.25 | 28.99 | 758,007 | +0.60(+2.12%) |
Sep 11, 2006 | 28.37 | 28.52 | 28.19 | 28.39 | 685,909 | -0.18(-0.65%) |
Sep 08, 2006 | 28.57 | 28.64 | 28.40 | 28.57 | 803,799 | +0.20(+0.71%) |
Sep 07, 2006 | 28.00 | 28.59 | 27.99 | 28.37 | 2,443,941 | -0.68(-2.33%) |
Sep 06, 2006 | 29.23 | 29.37 | 28.98 | 29.05 | 557,106 | -0.38(-1.29%) |
Sep 05, 2006 | 29.18 | 29.63 | 29.09 | 29.43 | 613,421 | +0.12(+0.40%) |
Sep 01, 2006 | 29.21 | 29.47 | 29.11 | 29.31 | 353,866 | +0.31(+1.06%) |
Aug 31, 2006 | 28.90 | 29.07 | 28.78 | 29.01 | 404,140 | -0.05(-0.16%) |
Aug 30, 2006 | 29.26 | 29.26 | 28.89 | 29.05 | 648,106 | -0.07(-0.25%) |
Aug 29, 2006 | 28.94 | 29.29 | 28.83 | 29.12 | 697,211 | +0.37(+1.29%) |
Aug 28, 2006 | 28.69 | 28.95 | 28.68 | 28.75 | 593,934 | +0.25(+0.86%) |
Aug 25, 2006 | 28.69 | 28.81 | 28.42 | 28.51 | 566,264 | -0.37(-1.28%) |
Aug 24, 2006 | 28.97 | 29.10 | 28.84 | 28.88 | 623,943 | +0.07(+0.23%) |
Aug 23, 2006 | 29.01 | 29.12 | 28.75 | 28.81 | 315,479 | -0.29(-0.99%) |
Aug 22, 2006 | 29.09 | 29.22 | 29.00 | 29.10 | 389,136 | -0.08(-0.28%) |
Aug 21, 2006 | 29.17 | 29.40 | 29.15 | 29.18 | 707,538 | +0.29(+0.99%) |
Aug 18, 2006 | 29.00 | 29.03 | 28.72 | 28.89 | 500,207 | -0.31(-1.05%) |
Aug 17, 2006 | 29.13 | 29.36 | 29.13 | 29.20 | 663,305 | +0.08(+0.28%) |
Aug 16, 2006 | 28.98 | 29.20 | 28.90 | 29.12 | 673,632 | +0.16(+0.55%) |
Aug 15, 2006 | 28.86 | 29.00 | 28.82 | 28.96 | 352,307 | +0.48(+1.68%) |
Aug 14, 2006 | 28.58 | 28.91 | 28.43 | 28.48 | 603,872 | +0.08(+0.27%) |
Aug 11, 2006 | 28.37 | 28.66 | 28.31 | 28.40 | 369,650 | -0.19(-0.66%) |
Aug 10, 2006 | 28.54 | 28.63 | 28.24 | 28.59 | 582,827 | +0.12(+0.43%) |
Aug 09, 2006 | 28.83 | 29.00 | 28.42 | 28.47 | 1,000,219 | +0.05(+0.18%) |
Aug 08, 2006 | 28.82 | 28.84 | 28.27 | 28.42 | 683,181 | -0.32(-1.11%) |
Aug 07, 2006 | 28.93 | 29.00 | 28.56 | 28.74 | 683,570 | -0.12(-0.41%) |
Aug 04, 2006 | 29.13 | 29.26 | 28.60 | 28.86 | 655,900 | -0.13(-0.46%) |
Aug 03, 2006 | 28.89 | 29.11 | 28.80 | 28.99 | 715,722 | +0.05(+0.16%) |
Aug 02, 2006 | 28.98 | 29.06 | 28.82 | 28.94 | 1,209,109 | -0.09(-0.32%) |
Aug 01, 2006 | 28.95 | 29.15 | 28.63 | 29.04 | 2,431,275 | +0.21(+0.73%) |
Jul 31, 2006 | 28.71 | 28.87 | 28.64 | 28.83 | 958,908 | +0.31(+1.08%) |
Jul 28, 2006 | 28.58 | 28.67 | 28.36 | 28.52 | 1,169,553 | +0.31(+1.11%) |
Jul 27, 2006 | 28.87 | 28.89 | 28.12 | 28.20 | 1,261,916 | -0.17(-0.61%) |
Jul 26, 2006 | 29.00 | 29.05 | 28.12 | 28.38 | 1,285,884 | +0.16(+0.56%) |
Jul 25, 2006 | 28.23 | 28.39 | 28.03 | 28.22 | 1,051,077 | +0.01(+0.02%) |
Jul 24, 2006 | 27.98 | 28.23 | 27.98 | 28.21 | 846,084 | +0.42(+1.51%) |
Jul 21, 2006 | 27.61 | 27.79 | 27.41 | 27.79 | 739,106 | -0.04(-0.13%) |
Jul 20, 2006 | 28.05 | 28.11 | 27.67 | 27.83 | 1,112,264 | +0.09(+0.33%) |
Jul 19, 2006 | 27.07 | 27.76 | 27.07 | 27.74 | 532,164 | +0.99(+3.68%) |
Jul 18, 2006 | 26.69 | 26.80 | 26.55 | 26.75 | 927,731 | -0.04(-0.15%) |
Jul 17, 2006 | 26.90 | 26.94 | 26.59 | 26.79 | 820,557 | -0.53(-1.93%) |
Jul 14, 2006 | 27.47 | 27.47 | 27.14 | 27.32 | 590,817 | -0.39(-1.41%) |
Jul 13, 2006 | 27.97 | 28.01 | 27.58 | 27.71 | 502,740 | -0.43(-1.53%) |
Jul 12, 2006 | 28.11 | 28.25 | 28.05 | 28.14 | 736,962 | -0.12(-0.44%) |
Jul 11, 2006 | 28.38 | 28.44 | 28.12 | 28.27 | 704,420 | -0.20(-0.69%) |
Jul 10, 2006 | 28.14 | 28.83 | 28.14 | 28.46 | 631,543 | +0.33(+1.17%) |
Jul 07, 2006 | 28.71 | 28.71 | 27.91 | 28.13 | 949,555 | -0.61(-2.11%) |
Jul 06, 2006 | 28.66 | 28.87 | 28.60 | 28.74 | 464,742 | +0.03(+0.11%) |
Jul 05, 2006 | 28.62 | 28.76 | 28.39 | 28.71 | 363,220 | -0.18(-0.64%) |
Jul 03, 2006 | 28.97 | 28.97 | 28.57 | 28.89 | 620,241 | -0.14(-0.48%) |
Jun 30, 2006 | 28.78 | 29.14 | 28.53 | 29.03 | 1,020,679 | +0.31(+1.09%) |
Jun 29, 2006 | 28.17 | 28.72 | 28.02 | 28.72 | 370,235 | +0.76(+2.72%) |
Jun 28, 2006 | 27.97 | 28.07 | 27.61 | 27.96 | 884,472 | +0.10(+0.37%) |
Jun 27, 2006 | 28.25 | 28.33 | 27.74 | 27.86 | 821,337 | -0.67(-2.36%) |
Jun 26, 2006 | 28.38 | 28.57 | 28.28 | 28.53 | 696,431 | +0.21(+0.72%) |
Jun 23, 2006 | 28.03 | 28.47 | 27.87 | 28.32 | 597,247 | +0.29(+1.04%) |
Jun 22, 2006 | 27.85 | 28.12 | 27.56 | 28.03 | 688,637 | -0.27(-0.96%) |
Jun 21, 2006 | 27.99 | 28.43 | 27.86 | 28.30 | 521,251 | +0.45(+1.60%) |
Jun 20, 2006 | 28.32 | 28.36 | 27.80 | 27.86 | 507,806 | -0.07(-0.26%) |
Jun 19, 2006 | 28.38 | 28.47 | 27.76 | 27.93 | 771,452 | +0.35(+1.28%) |
Jun 16, 2006 | 27.74 | 27.87 | 27.51 | 27.57 | 943,125 | -0.52(-1.86%) |
Jun 15, 2006 | 27.56 | 28.18 | 27.51 | 28.10 | 741,249 | +0.87(+3.20%) |
Jun 14, 2006 | 27.27 | 27.48 | 27.07 | 27.22 | 756,058 | -0.14(-0.53%) |
Jun 13, 2006 | 27.27 | 27.66 | 27.17 | 27.37 | 1,270,490 | -0.28(-1.00%) |
Jun 12, 2006 | 27.94 | 28.21 | 27.57 | 27.65 | 641,480 | -0.52(-1.84%) |
Jun 09, 2006 | 28.19 | 28.45 | 28.07 | 28.16 | 800,292 | +0.07(+0.24%) |
Jun 08, 2006 | 27.92 | 28.18 | 27.61 | 28.10 | 1,347,655 | -0.60(-2.07%) |
Jun 07, 2006 | 29.02 | 29.13 | 28.60 | 28.69 | 673,827 | -0.28(-0.97%) |
Jun 06, 2006 | 29.10 | 29.31 | 28.68 | 28.97 | 1,072,707 | +0.23(+0.80%) |
Jun 05, 2006 | 29.46 | 29.54 | 28.64 | 28.74 | 947,606 | -0.26(-0.90%) |
Jun 02, 2006 | 29.47 | 29.60 | 28.73 | 29.01 | 546,194 | -0.02(-0.05%) |
Jun 01, 2006 | 28.19 | 29.05 | 28.18 | 29.02 | 954,232 | +0.49(+1.71%) |
May 31, 2006 | 28.32 | 28.62 | 28.16 | 28.53 | 857,776 | +0.22(+0.76%) |
May 30, 2006 | 28.74 | 28.78 | 28.29 | 28.32 | 524,174 | -0.37(-1.29%) |
May 26, 2006 | 28.59 | 29.00 | 28.53 | 28.69 | 654,341 | +0.59(+2.10%) |
May 25, 2006 | 28.03 | 28.41 | 28.00 | 28.10 | 524,954 | +0.31(+1.11%) |
May 24, 2006 | 27.46 | 27.94 | 27.31 | 27.79 | 1,296,991 | -0.09(-0.33%) |
May 23, 2006 | 27.78 | 28.38 | 27.71 | 27.88 | 1,290,366 | +0.71(+2.63%) |
May 22, 2006 | 26.79 | 27.37 | 26.69 | 27.17 | 1,411,569 | -0.72(-2.59%) |
May 19, 2006 | 27.87 | 28.14 | 27.62 | 27.89 | 995,932 | +0.13(+0.48%) |
May 18, 2006 | 27.92 | 28.28 | 27.75 | 27.76 | 779,052 | -0.31(-1.12%) |
May 17, 2006 | 28.80 | 29.10 | 28.04 | 28.07 | 1,180,270 | -1.03(-3.53%) |
May 16, 2006 | 29.09 | 29.31 | 29.00 | 29.10 | 1,334,794 | +0.54(+1.90%) |
May 15, 2006 | 28.39 | 28.71 | 28.35 | 28.55 | 877,067 | -0.45(-1.54%) |
May 12, 2006 | 29.09 | 29.35 | 28.92 | 29.00 | 453,440 | -0.09(-0.30%) |
May 11, 2006 | 29.70 | 29.71 | 29.04 | 29.09 | 934,551 | -0.72(-2.43%) |
May 10, 2006 | 30.23 | 30.29 | 29.75 | 29.81 | 1,290,951 | -0.61(-1.99%) |
May 09, 2006 | 30.12 | 30.89 | 30.07 | 30.42 | 1,464,961 | +0.35(+1.16%) |
May 08, 2006 | 30.09 | 30.14 | 29.91 | 30.07 | 611,277 | +0.23(+0.76%) |
May 05, 2006 | 29.66 | 29.89 | 29.43 | 29.84 | 773,986 | +0.32(+1.08%) |
May 04, 2006 | 29.07 | 29.64 | 29.07 | 29.52 | 583,217 | +0.59(+2.02%) |
May 03, 2006 | 28.74 | 28.99 | 28.72 | 28.94 | 1,002,167 | +0.29(+1.02%) |
May 02, 2006 | 28.32 | 28.72 | 28.32 | 28.65 | 776,129 | +0.46(+1.64%) |
May 01, 2006 | 28.58 | 28.68 | 28.11 | 28.18 | 605,236 | -0.20(-0.69%) |
Apr 28, 2006 | 28.31 | 28.58 | 28.29 | 28.38 | 992,424 | +0.12(+0.42%) |
Apr 27, 2006 | 28.23 | 28.33 | 27.81 | 28.26 | 945,463 | +0.03(+0.09%) |
Apr 26, 2006 | 28.33 | 28.43 | 28.15 | 28.24 | 1,260,552 | +0.15(+0.53%) |
Apr 25, 2006 | 28.52 | 28.64 | 27.97 | 28.09 | 509,950 | +0.01(+0.02%) |
Apr 24, 2006 | 28.06 | 28.19 | 27.91 | 28.08 | 538,204 | -0.05(-0.16%) |
Apr 21, 2006 | 28.66 | 28.71 | 28.06 | 28.13 | 728,388 | -0.49(-1.72%) |
Apr 20, 2006 | 28.67 | 29.04 | 28.62 | 28.62 | 809,645 | -0.32(-1.12%) |
Apr 19, 2006 | 28.42 | 28.96 | 28.38 | 28.94 | 876,677 | +0.57(+2.03%) |
Apr 18, 2006 | 27.90 | 28.41 | 27.89 | 28.37 | 470,977 | +0.49(+1.77%) |
Apr 17, 2006 | 28.08 | 28.31 | 27.73 | 27.88 | 498,258 | -0.12(-0.42%) |
Apr 13, 2006 | 27.95 | 28.12 | 27.76 | 27.99 | 252,928 | +0.04(+0.15%) |
Apr 12, 2006 | 27.97 | 28.03 | 27.88 | 27.95 | 360,881 | +0.20(+0.70%) |
Apr 11, 2006 | 28.28 | 28.29 | 27.72 | 27.76 | 481,695 | -0.25(-0.88%) |
Apr 10, 2006 | 28.28 | 28.34 | 27.95 | 28.00 | 573,279 | -0.02(-0.05%) |
Apr 07, 2006 | 28.68 | 28.70 | 27.93 | 28.02 | 827,377 | -0.66(-2.31%) |
Apr 06, 2006 | 28.81 | 28.95 | 28.50 | 28.68 | 693,898 | -0.36(-1.25%) |
Apr 05, 2006 | 29.28 | 29.35 | 28.80 | 29.05 | 1,231,518 | -0.11(-0.37%) |
Apr 04, 2006 | 29.20 | 29.29 | 29.09 | 29.15 | 890,122 | +0.35(+1.21%) |