Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.97 | 36.31 | 34.56 | 35.51 | 723,000 | -0.63(-1.74%) |
Jan 30, 2007 | 36.22 | 36.30 | 35.85 | 36.14 | 266,600 | -0.16(-0.44%) |
Jan 29, 2007 | 35.48 | 36.42 | 35.30 | 36.30 | 230,900 | +0.64(+1.79%) |
Jan 26, 2007 | 36.53 | 36.55 | 35.20 | 35.66 | 288,400 | -0.90(-2.46%) |
Jan 25, 2007 | 34.36 | 36.99 | 34.36 | 36.56 | 609,300 | -0.30(-0.81%) |
Jan 24, 2007 | 36.82 | 36.99 | 36.36 | 36.86 | 216,500 | +0.07(+0.19%) |
Jan 23, 2007 | 36.02 | 36.83 | 35.53 | 36.79 | 208,600 | +0.71(+1.97%) |
Jan 22, 2007 | 36.21 | 36.59 | 35.62 | 36.08 | 151,800 | -0.09(-0.25%) |
Jan 19, 2007 | 35.85 | 36.26 | 35.36 | 36.17 | 147,200 | +0.58(+1.63%) |
Jan 18, 2007 | 36.05 | 36.29 | 35.40 | 35.59 | 146,600 | -0.41(-1.14%) |
Jan 17, 2007 | 35.97 | 36.24 | 35.41 | 36.00 | 308,700 | +0.02(+0.06%) |
Jan 16, 2007 | 35.47 | 36.08 | 35.46 | 35.98 | 347,600 | +0.73(+2.07%) |
Jan 12, 2007 | 34.17 | 35.31 | 34.17 | 35.25 | 295,800 | +1.24(+3.65%) |
Jan 11, 2007 | 33.53 | 34.37 | 33.30 | 34.01 | 266,800 | +0.36(+1.07%) |
Jan 10, 2007 | 33.60 | 33.76 | 33.06 | 33.65 | 248,300 | -0.10(-0.30%) |
Jan 09, 2007 | 33.80 | 33.86 | 33.32 | 33.75 | 215,400 | +0.03(+0.09%) |
Jan 08, 2007 | 33.97 | 34.00 | 33.21 | 33.72 | 309,300 | -0.29(-0.85%) |
Jan 05, 2007 | 34.35 | 34.43 | 33.90 | 34.01 | 191,000 | -0.38(-1.10%) |
Jan 04, 2007 | 34.42 | 34.51 | 33.77 | 34.39 | 346,100 | -0.04(-0.12%) |
Jan 03, 2007 | 34.20 | 35.00 | 34.13 | 34.43 | 504,400 | +0.30(+0.88%) |
Dec 29, 2006 | 34.20 | 34.50 | 34.01 | 34.13 | 136,300 | -0.22(-0.64%) |
Dec 28, 2006 | 34.40 | 34.53 | 34.18 | 34.35 | 242,400 | -0.10(-0.29%) |
Dec 27, 2006 | 34.05 | 34.67 | 33.88 | 34.45 | 226,700 | +0.07(+0.20%) |
Dec 26, 2006 | 34.46 | 34.64 | 34.00 | 34.38 | 113,700 | -0.08(-0.23%) |
Dec 22, 2006 | 34.38 | 34.59 | 33.68 | 34.46 | 240,100 | -0.04(-0.12%) |
Dec 21, 2006 | 34.78 | 35.01 | 34.26 | 34.50 | 426,900 | -0.33(-0.95%) |
Dec 20, 2006 | 35.20 | 35.25 | 34.66 | 34.83 | 197,800 | -0.47(-1.33%) |
Dec 19, 2006 | 35.30 | 35.58 | 35.16 | 35.30 | 265,800 | -0.39(-1.09%) |
Dec 18, 2006 | 35.90 | 36.25 | 35.63 | 35.69 | 160,300 | -0.21(-0.58%) |
Dec 15, 2006 | 36.05 | 36.36 | 35.77 | 35.90 | 208,800 | -0.02(-0.06%) |
Dec 14, 2006 | 35.64 | 36.29 | 35.45 | 35.92 | 169,100 | +0.23(+0.64%) |
Dec 13, 2006 | 35.95 | 35.95 | 35.56 | 35.69 | 242,100 | -0.01(-0.03%) |
Dec 12, 2006 | 36.60 | 36.70 | 35.41 | 35.70 | 523,400 | -0.80(-2.19%) |
Dec 11, 2006 | 36.35 | 36.71 | 36.25 | 36.50 | 234,100 | -0.02(-0.05%) |
Dec 08, 2006 | 36.73 | 36.89 | 36.31 | 36.52 | 179,700 | -0.18(-0.49%) |
Dec 07, 2006 | 36.56 | 36.79 | 36.31 | 36.70 | 225,400 | +0.08(+0.22%) |
Dec 06, 2006 | 35.90 | 36.62 | 35.90 | 36.62 | 341,700 | +0.50(+1.38%) |
Dec 05, 2006 | 35.88 | 36.51 | 35.44 | 36.12 | 356,100 | +0.12(+0.33%) |
Dec 04, 2006 | 36.17 | 36.30 | 35.83 | 36.00 | 230,800 | -0.23(-0.63%) |
Dec 01, 2006 | 35.90 | 36.83 | 35.82 | 36.23 | 413,000 | +0.19(+0.53%) |
Nov 30, 2006 | 35.32 | 36.06 | 35.17 | 36.04 | 224,700 | +0.64(+1.81%) |
Nov 29, 2006 | 35.48 | 35.76 | 35.04 | 35.40 | 268,700 | -0.07(-0.20%) |
Nov 28, 2006 | 36.00 | 36.00 | 35.22 | 35.47 | 618,800 | -0.81(-2.23%) |
Nov 27, 2006 | 36.40 | 36.41 | 36.00 | 36.28 | 280,000 | -0.21(-0.58%) |
Nov 24, 2006 | 36.80 | 36.80 | 36.36 | 36.49 | 110,300 | -0.43(-1.16%) |
Nov 22, 2006 | 36.50 | 37.05 | 36.36 | 36.92 | 538,000 | +0.54(+1.48%) |
Nov 21, 2006 | 36.06 | 36.38 | 35.82 | 36.38 | 509,700 | +0.34(+0.94%) |
Nov 20, 2006 | 36.10 | 36.16 | 35.70 | 36.04 | 190,200 | -0.18(-0.50%) |
Nov 17, 2006 | 36.70 | 36.72 | 35.93 | 36.22 | 341,400 | -0.55(-1.50%) |
Nov 16, 2006 | 36.35 | 36.92 | 35.89 | 36.77 | 271,100 | +0.84(+2.34%) |
Nov 15, 2006 | 35.75 | 36.18 | 35.29 | 35.93 | 319,500 | -0.07(-0.19%) |
Nov 14, 2006 | 36.17 | 36.25 | 35.54 | 36.00 | 285,000 | -0.10(-0.28%) |
Nov 13, 2006 | 35.92 | 36.23 | 35.65 | 36.10 | 222,300 | +0.19(+0.53%) |
Nov 10, 2006 | 35.35 | 35.96 | 35.30 | 35.91 | 421,500 | +0.95(+2.72%) |
Nov 09, 2006 | 35.36 | 35.40 | 34.82 | 34.96 | 169,500 | -0.40(-1.13%) |
Nov 08, 2006 | 35.05 | 35.50 | 34.55 | 35.36 | 127,800 | +0.12(+0.34%) |
Nov 07, 2006 | 35.75 | 35.75 | 34.55 | 35.24 | 259,400 | -0.43(-1.21%) |
Nov 06, 2006 | 35.15 | 35.95 | 35.15 | 35.67 | 300,700 | +0.42(+1.19%) |
Nov 03, 2006 | 35.15 | 35.28 | 34.83 | 35.25 | 368,000 | +0.60(+1.73%) |
Nov 02, 2006 | 34.55 | 34.90 | 34.11 | 34.65 | 328,400 | +0.05(+0.14%) |
Nov 01, 2006 | 35.00 | 35.52 | 34.47 | 34.60 | 208,800 | -0.43(-1.23%) |
Oct 31, 2006 | 35.95 | 36.27 | 34.77 | 35.03 | 510,500 | -0.81(-2.26%) |
Oct 30, 2006 | 35.24 | 36.14 | 35.06 | 35.84 | 389,800 | +0.48(+1.36%) |
Oct 27, 2006 | 35.26 | 35.60 | 34.81 | 35.36 | 818,700 | +0.45(+1.29%) |
Oct 26, 2006 | 34.00 | 34.92 | 33.01 | 34.91 | 857,900 | +0.30(+0.87%) |
Oct 25, 2006 | 33.25 | 34.96 | 33.23 | 34.61 | 969,200 | +1.38(+4.15%) |
Oct 24, 2006 | 32.19 | 33.30 | 31.65 | 33.23 | 345,400 | +0.94(+2.91%) |
Oct 23, 2006 | 32.42 | 33.08 | 32.04 | 32.29 | 374,200 | -0.27(-0.83%) |
Oct 20, 2006 | 33.00 | 33.04 | 32.28 | 32.56 | 520,800 | -0.43(-1.30%) |
Oct 19, 2006 | 33.08 | 33.34 | 32.85 | 32.99 | 492,500 | -0.09(-0.27%) |
Oct 18, 2006 | 34.01 | 34.46 | 32.89 | 33.08 | 402,400 | -0.98(-2.88%) |
Oct 17, 2006 | 34.52 | 34.62 | 33.73 | 34.06 | 497,800 | -0.90(-2.57%) |
Oct 16, 2006 | 33.72 | 35.05 | 33.72 | 34.96 | 448,400 | +1.25(+3.71%) |
Oct 13, 2006 | 33.75 | 34.54 | 33.43 | 33.71 | 369,000 | -0.09(-0.27%) |
Oct 12, 2006 | 33.28 | 33.92 | 33.12 | 33.80 | 271,300 | +0.60(+1.81%) |
Oct 11, 2006 | 32.89 | 33.33 | 32.43 | 33.20 | 533,100 | +0.10(+0.30%) |
Oct 10, 2006 | 32.57 | 33.20 | 32.37 | 33.10 | 512,200 | +0.43(+1.32%) |
Oct 09, 2006 | 32.55 | 32.88 | 32.09 | 32.67 | 334,000 | +0.04(+0.12%) |
Oct 06, 2006 | 33.00 | 33.00 | 31.92 | 32.63 | 536,900 | -0.37(-1.12%) |
Oct 05, 2006 | 32.40 | 33.12 | 32.23 | 33.00 | 451,600 | +0.49(+1.51%) |
Oct 04, 2006 | 31.31 | 32.65 | 31.16 | 32.51 | 492,200 | +1.13(+3.60%) |
Oct 03, 2006 | 31.24 | 31.57 | 30.66 | 31.38 | 385,100 | -0.03(-0.10%) |
Oct 02, 2006 | 31.33 | 32.12 | 30.54 | 31.41 | 635,900 | +0.08(+0.26%) |
Sep 29, 2006 | 30.95 | 31.75 | 30.75 | 31.33 | 512,500 | +0.28(+0.90%) |
Sep 28, 2006 | 31.42 | 31.48 | 30.84 | 31.05 | 318,300 | -0.34(-1.08%) |
Sep 27, 2006 | 30.70 | 31.50 | 30.46 | 31.39 | 393,200 | +0.57(+1.85%) |
Sep 26, 2006 | 29.92 | 30.87 | 29.52 | 30.82 | 333,900 | +0.83(+2.77%) |
Sep 25, 2006 | 30.23 | 30.28 | 29.57 | 29.99 | 456,600 | +0.26(+0.87%) |
Sep 22, 2006 | 30.65 | 30.65 | 29.60 | 29.73 | 301,800 | -0.93(-3.03%) |
Sep 21, 2006 | 31.28 | 31.32 | 30.57 | 30.66 | 336,900 | -0.64(-2.04%) |
Sep 20, 2006 | 31.25 | 31.62 | 31.05 | 31.30 | 343,500 | +0.22(+0.71%) |
Sep 19, 2006 | 31.03 | 31.08 | 30.36 | 31.08 | 542,900 | +0.05(+0.16%) |
Sep 18, 2006 | 31.02 | 31.23 | 30.65 | 31.03 | 258,800 | +0.26(+0.84%) |
Sep 15, 2006 | 30.90 | 31.42 | 30.60 | 30.77 | 469,100 | +0.02(+0.07%) |
Sep 14, 2006 | 30.90 | 31.22 | 30.41 | 30.75 | 478,400 | -0.28(-0.90%) |
Sep 13, 2006 | 30.30 | 31.37 | 30.25 | 31.03 | 798,800 | +0.43(+1.41%) |
Sep 12, 2006 | 29.70 | 30.68 | 29.52 | 30.60 | 608,700 | +1.10(+3.73%) |
Sep 11, 2006 | 29.75 | 29.75 | 29.00 | 29.50 | 687,100 | +0.48(+1.65%) |
Sep 08, 2006 | 28.65 | 29.48 | 28.64 | 29.02 | 687,500 | +0.37(+1.29%) |
Sep 07, 2006 | 28.65 | 28.92 | 28.09 | 28.65 | 778,300 | -0.37(-1.27%) |
Sep 06, 2006 | 29.55 | 29.88 | 28.99 | 29.02 | 306,600 | -0.74(-2.49%) |
Sep 05, 2006 | 29.87 | 29.92 | 29.44 | 29.76 | 438,400 | +0.19(+0.64%) |
Sep 01, 2006 | 29.43 | 29.85 | 29.07 | 29.57 | 310,800 | +0.24(+0.82%) |
Aug 31, 2006 | 29.70 | 30.70 | 28.41 | 29.33 | 426,600 | +0.50(+1.73%) |
Aug 30, 2006 | 28.85 | 28.91 | 28.52 | 28.83 | 618,600 | +0.03(+0.10%) |
Aug 29, 2006 | 29.30 | 29.41 | 28.30 | 28.80 | 1,013,000 | -0.37(-1.27%) |
Aug 28, 2006 | 28.90 | 29.67 | 28.90 | 29.17 | 440,500 | +0.42(+1.46%) |
Aug 25, 2006 | 29.40 | 29.40 | 28.58 | 28.75 | 744,200 | -0.21(-0.73%) |
Aug 24, 2006 | 29.69 | 29.72 | 28.66 | 28.96 | 606,600 | -0.69(-2.33%) |
Aug 23, 2006 | 30.25 | 30.40 | 29.45 | 29.65 | 205,900 | -0.50(-1.66%) |
Aug 22, 2006 | 30.05 | 30.73 | 30.00 | 30.15 | 210,900 | -0.20(-0.66%) |
Aug 21, 2006 | 30.55 | 30.70 | 30.07 | 30.35 | 192,900 | -0.34(-1.11%) |
Aug 18, 2006 | 31.01 | 31.11 | 30.52 | 30.69 | 180,400 | -0.28(-0.90%) |
Aug 17, 2006 | 31.70 | 31.70 | 30.74 | 30.97 | 220,100 | -0.56(-1.78%) |
Aug 16, 2006 | 30.95 | 31.73 | 30.62 | 31.53 | 358,900 | +0.74(+2.40%) |
Aug 15, 2006 | 30.10 | 31.15 | 30.04 | 30.79 | 418,900 | +0.65(+2.16%) |
Aug 14, 2006 | 30.37 | 30.75 | 30.00 | 30.14 | 358,900 | -0.01(-0.03%) |
Aug 11, 2006 | 30.95 | 31.02 | 30.08 | 30.15 | 567,600 | -1.02(-3.27%) |
Aug 10, 2006 | 30.80 | 31.22 | 30.50 | 31.17 | 605,500 | +0.38(+1.23%) |
Aug 09, 2006 | 31.72 | 31.85 | 30.55 | 30.79 | 688,500 | -0.71(-2.25%) |
Aug 08, 2006 | 32.06 | 32.16 | 31.30 | 31.50 | 296,100 | -0.49(-1.53%) |
Aug 07, 2006 | 32.52 | 32.60 | 31.80 | 31.99 | 299,900 | -0.23(-0.71%) |
Aug 04, 2006 | 33.00 | 33.70 | 31.84 | 32.22 | 455,300 | -0.53(-1.62%) |
Aug 03, 2006 | 31.10 | 33.09 | 30.60 | 32.75 | 709,200 | +1.27(+4.03%) |
Aug 02, 2006 | 32.65 | 32.77 | 31.34 | 31.48 | 540,500 | -0.62(-1.93%) |
Aug 01, 2006 | 31.82 | 32.22 | 31.17 | 32.10 | 672,000 | -0.01(-0.03%) |
Jul 31, 2006 | 32.30 | 32.55 | 32.08 | 32.11 | 466,800 | -0.31(-0.96%) |
Jul 28, 2006 | 31.15 | 32.91 | 31.09 | 32.42 | 805,900 | +1.01(+3.22%) |
Jul 27, 2006 | 32.00 | 32.17 | 30.00 | 31.41 | 2,246,200 | -2.07(-6.18%) |
Jul 26, 2006 | 35.70 | 35.76 | 33.30 | 33.48 | 1,116,200 | -1.87(-5.29%) |
Jul 25, 2006 | 35.50 | 35.68 | 34.60 | 35.35 | 506,400 | -0.34(-0.95%) |
Jul 24, 2006 | 34.36 | 35.95 | 34.48 | 35.69 | 388,500 | +1.33(+3.87%) |
Jul 21, 2006 | 35.51 | 35.51 | 33.88 | 34.36 | 671,400 | -1.24(-3.48%) |
Jul 20, 2006 | 38.32 | 38.33 | 35.41 | 35.60 | 511,200 | -2.72(-7.10%) |
Jul 19, 2006 | 36.64 | 38.47 | 36.61 | 38.32 | 387,200 | +1.82(+4.99%) |
Jul 18, 2006 | 36.35 | 36.75 | 35.84 | 36.50 | 522,300 | +0.56(+1.56%) |
Jul 17, 2006 | 36.19 | 36.52 | 35.61 | 35.94 | 166,300 | -0.21(-0.58%) |
Jul 14, 2006 | 36.60 | 36.61 | 35.39 | 36.15 | 594,300 | -0.46(-1.26%) |
Jul 13, 2006 | 37.85 | 38.06 | 36.43 | 36.61 | 484,000 | -1.39(-3.66%) |
Jul 12, 2006 | 38.16 | 38.85 | 37.99 | 38.00 | 331,300 | -0.16(-0.42%) |
Jul 11, 2006 | 38.74 | 38.74 | 37.72 | 38.16 | 392,300 | -0.68(-1.75%) |
Jul 10, 2006 | 38.92 | 39.57 | 38.50 | 38.84 | 343,900 | -0.05(-0.13%) |
Jul 07, 2006 | 39.40 | 39.76 | 38.82 | 38.89 | 485,200 | -0.52(-1.32%) |
Jul 06, 2006 | 40.15 | 40.47 | 39.25 | 39.41 | 700,000 | -0.05(-0.13%) |
Jul 05, 2006 | 39.90 | 40.10 | 39.18 | 39.46 | 814,600 | -0.79(-1.96%) |
Jul 03, 2006 | 39.15 | 41.36 | 39.06 | 40.25 | 916,200 | +0.75(+1.90%) |
Jun 30, 2006 | 37.60 | 39.50 | 37.25 | 39.50 | 2,816,100 | +2.67(+7.25%) |
Jun 29, 2006 | 35.19 | 36.87 | 34.88 | 36.83 | 548,300 | +1.79(+5.11%) |
Jun 28, 2006 | 34.99 | 35.17 | 34.42 | 35.04 | 290,400 | +0.28(+0.81%) |
Jun 27, 2006 | 36.25 | 36.79 | 34.52 | 34.76 | 555,700 | -1.30(-3.61%) |
Jun 26, 2006 | 35.64 | 36.06 | 35.26 | 36.06 | 352,700 | +0.43(+1.21%) |
Jun 23, 2006 | 35.87 | 35.98 | 35.11 | 35.63 | 521,000 | -0.33(-0.92%) |
Jun 22, 2006 | 37.00 | 37.02 | 35.84 | 35.96 | 597,300 | -0.94(-2.55%) |
Jun 21, 2006 | 35.45 | 37.05 | 35.33 | 36.90 | 508,700 | +1.30(+3.65%) |
Jun 20, 2006 | 34.25 | 35.99 | 34.25 | 35.60 | 740,700 | +1.72(+5.08%) |
Jun 19, 2006 | 34.55 | 34.55 | 33.74 | 33.88 | 408,300 | -0.63(-1.83%) |
Jun 16, 2006 | 34.80 | 34.96 | 34.06 | 34.51 | 874,400 | -0.39(-1.12%) |
Jun 15, 2006 | 33.50 | 35.08 | 33.44 | 34.90 | 442,300 | +1.59(+4.77%) |
Jun 14, 2006 | 32.60 | 33.54 | 32.35 | 33.31 | 479,400 | +0.60(+1.83%) |
Jun 13, 2006 | 33.95 | 33.95 | 32.60 | 32.71 | 769,800 | -1.24(-3.65%) |
Jun 12, 2006 | 34.95 | 35.00 | 33.71 | 33.95 | 401,500 | -0.91(-2.61%) |
Jun 09, 2006 | 35.00 | 35.23 | 34.26 | 34.86 | 473,600 | -0.04(-0.11%) |
Jun 08, 2006 | 35.10 | 35.25 | 33.04 | 34.90 | 865,900 | -0.60(-1.69%) |
Jun 07, 2006 | 35.50 | 36.54 | 35.26 | 35.50 | 413,700 | +0.19(+0.54%) |
Jun 06, 2006 | 36.75 | 36.90 | 34.40 | 35.31 | 911,800 | -1.16(-3.18%) |
Jun 05, 2006 | 38.90 | 38.90 | 36.42 | 36.47 | 401,500 | -2.53(-6.49%) |
Jun 02, 2006 | 38.95 | 39.40 | 38.20 | 39.00 | 388,600 | +0.36(+0.93%) |
Jun 01, 2006 | 37.54 | 38.74 | 37.25 | 38.64 | 441,100 | +19.86(+105.72%) |
May 31, 2006 | 18.46 | 18.78 | 18.32 | 18.78 | 619,800 | +0.38(+2.05%) |
May 30, 2006 | 18.41 | 18.49 | 18.14 | 18.41 | 488,200 | -0.07(-0.37%) |
May 26, 2006 | 18.50 | 18.53 | 18.32 | 18.47 | 409,200 | -0.01(-0.05%) |
May 25, 2006 | 18.10 | 18.50 | 18.06 | 18.48 | 455,200 | +0.50(+2.75%) |
May 24, 2006 | 18.68 | 18.82 | 17.88 | 17.99 | 779,000 | -0.69(-3.69%) |
May 23, 2006 | 18.41 | 19.16 | 18.40 | 18.68 | 536,400 | +0.36(+1.95%) |
May 22, 2006 | 18.50 | 18.60 | 18.00 | 18.32 | 622,400 | -0.36(-1.91%) |
May 19, 2006 | 18.12 | 18.80 | 18.12 | 18.68 | 691,600 | +0.38(+2.09%) |
May 18, 2006 | 18.56 | 18.73 | 18.29 | 18.30 | 412,600 | -0.25(-1.35%) |
May 17, 2006 | 18.69 | 18.89 | 18.44 | 18.55 | 584,200 | -0.49(-2.60%) |
May 16, 2006 | 19.21 | 19.29 | 18.95 | 19.04 | 459,200 | -0.17(-0.87%) |
May 15, 2006 | 18.95 | 19.47 | 18.94 | 19.21 | 470,400 | -0.37(-1.89%) |
May 12, 2006 | 19.91 | 20.06 | 19.58 | 19.58 | 699,400 | -0.37(-1.87%) |
May 11, 2006 | 19.98 | 20.11 | 19.85 | 19.95 | 525,600 | -0.09(-0.44%) |
May 10, 2006 | 20.29 | 20.29 | 19.77 | 20.04 | 424,000 | -0.24(-1.18%) |
May 09, 2006 | 19.99 | 20.30 | 19.93 | 20.28 | 836,200 | +0.14(+0.67%) |
May 08, 2006 | 19.78 | 20.23 | 19.78 | 20.14 | 649,400 | +0.36(+1.85%) |
May 05, 2006 | 19.95 | 20.21 | 19.76 | 19.78 | 831,800 | -0.05(-0.24%) |
May 04, 2006 | 19.02 | 19.83 | 19.02 | 19.82 | 711,600 | +0.79(+4.15%) |
May 03, 2006 | 18.98 | 19.18 | 18.91 | 19.04 | 315,200 | +0.03(+0.16%) |
May 02, 2006 | 18.82 | 19.05 | 18.63 | 19.00 | 250,800 | +0.22(+1.17%) |
May 01, 2006 | 18.75 | 18.85 | 18.50 | 18.79 | 590,200 | +0.36(+1.95%) |
Apr 28, 2006 | 17.72 | 18.50 | 17.72 | 18.43 | 962,400 | +0.45(+2.52%) |
Apr 27, 2006 | 18.07 | 18.52 | 17.76 | 17.97 | 1,132,000 | -0.10(-0.57%) |
Apr 26, 2006 | 17.68 | 18.12 | 17.61 | 18.07 | 689,800 | +0.45(+2.55%) |
Apr 25, 2006 | 17.67 | 17.71 | 17.45 | 17.62 | 555,600 | -0.05(-0.28%) |
Apr 24, 2006 | 17.66 | 17.79 | 17.59 | 17.68 | 577,200 | +0.02(+0.10%) |
Apr 21, 2006 | 17.62 | 17.74 | 17.40 | 17.66 | 395,400 | +0.28(+1.61%) |
Apr 20, 2006 | 17.50 | 17.55 | 17.19 | 17.38 | 335,200 | -0.12(-0.71%) |
Apr 19, 2006 | 16.94 | 17.53 | 16.94 | 17.50 | 910,000 | +0.60(+3.57%) |
Apr 18, 2006 | 16.45 | 17.08 | 16.56 | 16.90 | 247,200 | +0.45(+2.75%) |
Apr 17, 2006 | 16.69 | 16.93 | 16.45 | 16.45 | 242,800 | -0.23(-1.36%) |
Apr 13, 2006 | 16.63 | 16.79 | 16.52 | 16.68 | 141,000 | +0.04(+0.26%) |
Apr 12, 2006 | 16.52 | 16.68 | 16.38 | 16.63 | 269,600 | +0.09(+0.57%) |
Apr 11, 2006 | 16.93 | 16.93 | 16.52 | 16.54 | 316,000 | -0.38(-2.22%) |
Apr 10, 2006 | 16.94 | 17.07 | 16.72 | 16.91 | 425,200 | -0.08(-0.49%) |
Apr 07, 2006 | 17.25 | 17.38 | 16.77 | 17.00 | 306,000 | -0.13(-0.76%) |
Apr 06, 2006 | 17.32 | 17.32 | 17.11 | 17.12 | 237,200 | -0.19(-1.11%) |
Apr 05, 2006 | 17.45 | 17.48 | 17.22 | 17.32 | 275,400 | -0.16(-0.90%) |
Apr 04, 2006 | 17.45 | 17.57 | 17.08 | 17.48 | 338,800 | +0.38(+2.21%) |
Apr 03, 2006 | 17.35 | 17.54 | 17.02 | 17.10 | 518,200 | +0.07(+0.41%) |
Mar 31, 2006 | 16.95 | 17.15 | 16.86 | 17.03 | 634,200 | +0.28(+1.66%) |
Mar 30, 2006 | 16.45 | 16.75 | 16.45 | 16.75 | 508,800 | +0.19(+1.16%) |
Mar 29, 2006 | 16.56 | 16.85 | 16.52 | 16.56 | 355,000 | -0.05(-0.29%) |
Mar 28, 2006 | 16.28 | 16.73 | 16.25 | 16.61 | 331,800 | +0.27(+1.62%) |
Mar 27, 2006 | 16.44 | 16.50 | 16.24 | 16.34 | 431,000 | -0.08(-0.47%) |
Mar 24, 2006 | 16.61 | 16.66 | 16.41 | 16.42 | 308,600 | -0.20(-1.17%) |
Mar 23, 2006 | 16.73 | 16.74 | 16.43 | 16.61 | 362,600 | -0.21(-1.26%) |
Mar 22, 2006 | 16.25 | 16.83 | 16.24 | 16.82 | 546,400 | +0.57(+3.54%) |
Mar 21, 2006 | 16.31 | 16.59 | 16.09 | 16.25 | 1,375,200 | +0.56(+3.60%) |
Mar 20, 2006 | 15.85 | 15.93 | 15.64 | 15.69 | 547,600 | -0.18(-1.12%) |
Mar 17, 2006 | 16.00 | 16.00 | 15.71 | 15.86 | 815,600 | +0.11(+0.71%) |
Mar 16, 2006 | 15.79 | 15.82 | 15.59 | 15.75 | 464,200 | -0.12(-0.79%) |
Mar 15, 2006 | 15.25 | 16.09 | 15.25 | 15.88 | 1,179,200 | +0.75(+4.96%) |
Mar 14, 2006 | 14.97 | 15.19 | 14.88 | 15.12 | 249,400 | +0.16(+1.07%) |
Mar 13, 2006 | 15.03 | 15.07 | 14.91 | 14.96 | 190,000 | -0.01(-0.05%) |
Mar 10, 2006 | 14.93 | 15.04 | 14.85 | 14.97 | 327,400 | +0.02(+0.15%) |
Mar 09, 2006 | 15.11 | 15.20 | 14.84 | 14.95 | 369,800 | -0.10(-0.65%) |
Mar 08, 2006 | 15.13 | 15.18 | 15.01 | 15.05 | 510,600 | -0.14(-0.94%) |
Mar 07, 2006 | 15.21 | 15.24 | 15.10 | 15.19 | 348,000 | -0.02(-0.15%) |
Mar 06, 2006 | 15.38 | 15.38 | 15.13 | 15.21 | 485,000 | -0.04(-0.25%) |
Mar 03, 2006 | 15.11 | 15.49 | 15.05 | 15.25 | 400,600 | +0.10(+0.66%) |
Mar 02, 2006 | 15.25 | 15.30 | 15.06 | 15.15 | 1,061,400 | -0.30(-1.94%) |
Mar 01, 2006 | 15.50 | 15.59 | 15.32 | 15.45 | 699,800 | +0.12(+0.82%) |
Feb 28, 2006 | 15.09 | 15.32 | 14.96 | 15.32 | 697,400 | +0.24(+1.57%) |
Feb 27, 2006 | 14.94 | 15.15 | 14.94 | 15.09 | 507,400 | +0.15(+1.00%) |
Feb 24, 2006 | 14.81 | 14.95 | 14.70 | 14.94 | 322,800 | +0.09(+0.57%) |
Feb 23, 2006 | 14.75 | 14.88 | 14.59 | 14.85 | 206,400 | +0.06(+0.44%) |
Feb 22, 2006 | 14.55 | 14.81 | 14.49 | 14.79 | 402,200 | +0.24(+1.63%) |
Feb 21, 2006 | 14.38 | 14.70 | 14.35 | 14.55 | 537,600 | +0.18(+1.22%) |
Feb 17, 2006 | 14.25 | 14.41 | 14.00 | 14.38 | 244,200 | +0.10(+0.72%) |
Feb 16, 2006 | 13.99 | 14.28 | 13.99 | 14.27 | 232,400 | +0.35(+2.50%) |
Feb 15, 2006 | 13.85 | 13.93 | 13.68 | 13.93 | 277,200 | +0.06(+0.41%) |
Feb 14, 2006 | 13.66 | 13.94 | 13.65 | 13.87 | 526,200 | +0.20(+1.46%) |
Feb 13, 2006 | 13.71 | 13.79 | 13.57 | 13.67 | 171,800 | -0.09(-0.69%) |
Feb 10, 2006 | 13.82 | 13.84 | 13.59 | 13.76 | 297,400 | -0.11(-0.79%) |
Feb 09, 2006 | 13.96 | 14.04 | 13.81 | 13.87 | 262,400 | -0.04(-0.29%) |
Feb 08, 2006 | 13.45 | 13.91 | 13.45 | 13.91 | 297,400 | +0.44(+3.25%) |
Feb 07, 2006 | 13.72 | 13.75 | 13.32 | 13.47 | 233,200 | -0.25(-1.80%) |
Feb 06, 2006 | 13.59 | 13.72 | 13.47 | 13.72 | 154,800 | +0.10(+0.72%) |
Feb 03, 2006 | 13.53 | 13.66 | 13.51 | 13.62 | 222,200 | +0.04(+0.28%) |
Feb 02, 2006 | 13.82 | 13.85 | 13.54 | 13.59 | 312,400 | -0.21(-1.56%) |