Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.21 | 31.56 | 31.02 | 31.25 | 280,546 | +0.05(+0.15%) |
Jan 30, 2007 | 30.78 | 31.21 | 30.73 | 31.21 | 209,342 | +0.49(+1.58%) |
Jan 29, 2007 | 30.45 | 30.82 | 30.39 | 30.72 | 241,114 | +0.17(+0.55%) |
Jan 26, 2007 | 30.51 | 30.62 | 30.08 | 30.55 | 176,063 | +0.04(+0.13%) |
Jan 25, 2007 | 30.90 | 31.01 | 30.33 | 30.51 | 278,663 | -0.43(-1.39%) |
Jan 24, 2007 | 30.91 | 31.04 | 30.71 | 30.94 | 245,509 | +0.03(+0.10%) |
Jan 23, 2007 | 30.05 | 31.03 | 29.93 | 30.91 | 369,206 | +0.74(+2.45%) |
Jan 22, 2007 | 30.16 | 30.33 | 29.86 | 30.17 | 203,189 | -0.02(-0.08%) |
Jan 19, 2007 | 30.15 | 30.24 | 29.81 | 30.20 | 236,468 | +0.05(+0.16%) |
Jan 18, 2007 | 30.32 | 30.40 | 30.02 | 30.15 | 155,468 | -0.25(-0.84%) |
Jan 17, 2007 | 30.59 | 30.65 | 30.33 | 30.40 | 203,314 | -0.31(-1.01%) |
Jan 16, 2007 | 31.08 | 31.33 | 30.60 | 30.71 | 166,645 | -0.29(-0.95%) |
Jan 12, 2007 | 30.68 | 31.07 | 30.60 | 31.01 | 226,547 | +0.26(+0.85%) |
Jan 11, 2007 | 29.96 | 31.04 | 29.96 | 30.75 | 421,448 | +0.78(+2.60%) |
Jan 10, 2007 | 30.09 | 30.42 | 29.90 | 29.96 | 206,203 | -0.25(-0.84%) |
Jan 09, 2007 | 30.05 | 30.30 | 29.51 | 30.22 | 371,467 | +0.17(+0.56%) |
Jan 08, 2007 | 29.86 | 30.12 | 29.63 | 30.05 | 255,179 | +0.01(+0.03%) |
Jan 05, 2007 | 30.86 | 30.86 | 29.96 | 30.04 | 322,114 | -0.99(-3.18%) |
Jan 04, 2007 | 30.75 | 31.14 | 30.64 | 31.03 | 286,449 | +0.25(+0.83%) |
Jan 03, 2007 | 30.55 | 31.14 | 30.43 | 30.78 | 307,421 | +0.22(+0.73%) |
Dec 29, 2006 | 30.82 | 30.89 | 30.51 | 30.55 | 160,366 | -0.33(-1.08%) |
Dec 28, 2006 | 30.97 | 31.13 | 30.86 | 30.89 | 162,375 | -0.10(-0.31%) |
Dec 27, 2006 | 30.93 | 31.35 | 30.75 | 30.98 | 213,863 | +0.01(+0.03%) |
Dec 26, 2006 | 30.27 | 31.04 | 30.27 | 30.98 | 262,212 | +0.64(+2.10%) |
Dec 22, 2006 | 30.24 | 30.44 | 30.04 | 30.34 | 196,156 | +0.03(+0.11%) |
Dec 21, 2006 | 30.31 | 30.64 | 30.20 | 30.31 | 189,626 | -0.02(-0.05%) |
Dec 20, 2006 | 30.15 | 30.67 | 30.15 | 30.32 | 286,825 | +0.21(+0.69%) |
Dec 19, 2006 | 30.14 | 30.46 | 30.05 | 30.12 | 328,016 | -0.16(-0.53%) |
Dec 18, 2006 | 30.51 | 30.72 | 30.17 | 30.28 | 244,630 | -0.22(-0.73%) |
Dec 15, 2006 | 30.47 | 30.74 | 30.47 | 30.50 | 492,024 | -0.10(-0.31%) |
Dec 14, 2006 | 30.64 | 31.03 | 30.50 | 30.59 | 238,226 | +0.03(+0.10%) |
Dec 13, 2006 | 30.71 | 30.74 | 30.47 | 30.56 | 188,873 | -0.08(-0.26%) |
Dec 12, 2006 | 30.51 | 30.65 | 30.26 | 30.64 | 219,263 | +0.15(+0.50%) |
Dec 11, 2006 | 30.43 | 30.63 | 30.27 | 30.49 | 170,663 | +0.16(+0.53%) |
Dec 08, 2006 | 30.46 | 30.68 | 30.12 | 30.33 | 188,747 | -0.25(-0.83%) |
Dec 07, 2006 | 30.63 | 30.76 | 30.43 | 30.59 | 207,961 | +0.08(+0.26%) |
Dec 06, 2006 | 30.55 | 30.66 | 30.44 | 30.51 | 194,021 | -0.13(-0.42%) |
Dec 05, 2006 | 30.58 | 31.02 | 30.49 | 30.63 | 312,193 | +0.18(+0.60%) |
Dec 04, 2006 | 29.73 | 30.56 | 29.73 | 30.45 | 326,760 | +0.74(+2.49%) |
Dec 01, 2006 | 29.69 | 29.92 | 29.28 | 29.71 | 438,778 | -0.18(-0.61%) |
Nov 30, 2006 | 30.00 | 30.16 | 29.80 | 29.89 | 241,993 | -0.17(-0.56%) |
Nov 29, 2006 | 29.61 | 30.13 | 29.54 | 30.06 | 228,305 | +0.57(+1.92%) |
Nov 28, 2006 | 28.93 | 29.55 | 28.92 | 29.50 | 229,435 | +0.54(+1.87%) |
Nov 27, 2006 | 29.28 | 29.45 | 28.92 | 28.95 | 395,201 | -0.45(-1.52%) |
Nov 24, 2006 | 29.18 | 29.49 | 29.18 | 29.40 | 90,041 | +0.09(+0.30%) |
Nov 22, 2006 | 29.50 | 29.56 | 29.18 | 29.31 | 177,319 | -0.18(-0.62%) |
Nov 21, 2006 | 29.69 | 29.69 | 29.14 | 29.50 | 392,690 | -0.41(-1.36%) |
Nov 20, 2006 | 29.69 | 30.05 | 29.57 | 29.90 | 254,551 | +0.10(+0.32%) |
Nov 17, 2006 | 29.80 | 29.85 | 29.58 | 29.81 | 248,398 | +0.01(+0.03%) |
Nov 16, 2006 | 29.81 | 30.01 | 29.66 | 29.80 | 281,425 | -0.03(-0.11%) |
Nov 15, 2006 | 29.60 | 29.96 | 29.51 | 29.83 | 264,849 | +0.19(+0.64%) |
Nov 14, 2006 | 29.30 | 29.64 | 29.25 | 29.64 | 210,724 | +0.37(+1.28%) |
Nov 13, 2006 | 29.34 | 29.47 | 29.20 | 29.26 | 265,477 | -0.24(-0.81%) |
Nov 10, 2006 | 29.48 | 29.64 | 29.31 | 29.50 | 176,063 | -0.03(-0.11%) |
Nov 09, 2006 | 29.58 | 29.58 | 29.29 | 29.53 | 350,369 | -0.02(-0.05%) |
Nov 08, 2006 | 28.88 | 29.58 | 28.88 | 29.55 | 373,727 | +0.51(+1.76%) |
Nov 07, 2006 | 28.91 | 29.70 | 28.83 | 29.04 | 294,235 | +0.31(+1.08%) |
Nov 06, 2006 | 28.26 | 28.82 | 28.26 | 28.73 | 179,580 | +0.38(+1.35%) |
Nov 03, 2006 | 27.93 | 28.50 | 27.93 | 28.35 | 187,240 | +0.41(+1.48%) |
Nov 02, 2006 | 28.09 | 28.25 | 27.91 | 27.93 | 278,788 | -0.29(-1.04%) |
Nov 01, 2006 | 28.65 | 28.87 | 28.23 | 28.23 | 156,096 | -0.34(-1.20%) |
Oct 31, 2006 | 28.63 | 28.70 | 28.31 | 28.57 | 103,352 | +0.02(+0.06%) |
Oct 30, 2006 | 28.55 | 28.75 | 28.34 | 28.56 | 263,091 | -0.11(-0.39%) |
Oct 27, 2006 | 29.02 | 29.26 | 28.65 | 28.67 | 169,910 | -0.37(-1.29%) |
Oct 26, 2006 | 28.87 | 29.04 | 28.63 | 29.04 | 227,426 | +0.33(+1.14%) |
Oct 25, 2006 | 28.24 | 28.79 | 28.24 | 28.71 | 202,184 | +0.38(+1.35%) |
Oct 24, 2006 | 28.07 | 28.40 | 28.00 | 28.33 | 136,757 | +0.05(+0.17%) |
Oct 23, 2006 | 27.96 | 28.36 | 27.88 | 28.28 | 114,278 | +0.16(+0.57%) |
Oct 20, 2006 | 28.29 | 28.29 | 27.96 | 28.13 | 162,375 | -0.09(-0.31%) |
Oct 19, 2006 | 27.87 | 28.23 | 27.87 | 28.21 | 393,820 | +0.17(+0.60%) |
Oct 18, 2006 | 28.16 | 28.41 | 27.85 | 28.05 | 372,723 | +0.03(+0.11%) |
Oct 17, 2006 | 27.63 | 28.01 | 27.63 | 28.01 | 239,733 | +0.24(+0.86%) |
Oct 16, 2006 | 27.63 | 27.86 | 27.57 | 27.77 | 184,101 | +0.10(+0.35%) |
Oct 13, 2006 | 27.49 | 27.74 | 27.41 | 27.68 | 256,812 | +0.23(+0.84%) |
Oct 12, 2006 | 26.94 | 27.46 | 26.91 | 27.45 | 292,979 | +0.57(+2.13%) |
Oct 11, 2006 | 26.62 | 27.03 | 26.52 | 26.88 | 256,184 | +0.25(+0.96%) |
Oct 10, 2006 | 26.76 | 26.87 | 26.37 | 26.62 | 173,803 | -0.21(-0.77%) |
Oct 09, 2006 | 26.60 | 26.84 | 26.49 | 26.83 | 77,608 | +0.14(+0.51%) |
Oct 06, 2006 | 26.76 | 26.85 | 26.45 | 26.69 | 150,696 | -0.18(-0.68%) |
Oct 05, 2006 | 27.06 | 27.23 | 26.72 | 26.88 | 425,717 | -0.33(-1.23%) |
Oct 04, 2006 | 26.61 | 27.21 | 26.51 | 27.21 | 206,203 | +0.55(+2.06%) |
Oct 03, 2006 | 26.25 | 26.77 | 26.12 | 26.66 | 210,096 | +0.33(+1.24%) |
Oct 02, 2006 | 26.47 | 26.72 | 26.28 | 26.33 | 199,798 | -0.20(-0.75%) |
Sep 29, 2006 | 26.73 | 26.90 | 26.53 | 26.53 | 210,347 | -0.20(-0.74%) |
Sep 28, 2006 | 26.75 | 26.89 | 26.55 | 26.73 | 146,426 | -0.02(-0.09%) |
Sep 27, 2006 | 26.60 | 26.85 | 26.54 | 26.76 | 261,584 | +0.04(+0.15%) |
Sep 26, 2006 | 26.64 | 26.88 | 26.54 | 26.72 | 169,659 | +0.08(+0.30%) |
Sep 25, 2006 | 26.44 | 26.80 | 26.26 | 26.64 | 182,468 | +0.21(+0.78%) |
Sep 22, 2006 | 26.30 | 26.52 | 25.90 | 26.43 | 280,170 | -0.01(-0.03%) |
Sep 21, 2006 | 26.65 | 26.65 | 26.21 | 26.44 | 432,122 | -0.21(-0.78%) |
Sep 20, 2006 | 26.41 | 26.76 | 26.36 | 26.64 | 197,538 | +0.33(+1.24%) |
Sep 19, 2006 | 26.28 | 26.37 | 25.72 | 26.32 | 526,182 | -0.09(-0.33%) |
Sep 18, 2006 | 26.52 | 26.80 | 26.22 | 26.41 | 338,690 | -0.53(-1.98%) |
Sep 15, 2006 | 26.88 | 26.95 | 26.50 | 26.94 | 721,208 | +0.23(+0.86%) |
Sep 14, 2006 | 26.64 | 26.78 | 26.52 | 26.71 | 166,143 | -0.01(-0.03%) |
Sep 13, 2006 | 26.42 | 26.72 | 26.26 | 26.72 | 202,310 | +0.33(+1.27%) |
Sep 12, 2006 | 26.07 | 26.42 | 25.98 | 26.38 | 172,673 | +0.25(+0.98%) |
Sep 11, 2006 | 26.12 | 26.31 | 25.85 | 26.13 | 154,087 | -0.10(-0.39%) |
Sep 08, 2006 | 26.25 | 26.33 | 26.12 | 26.23 | 155,091 | -0.02(-0.06%) |
Sep 07, 2006 | 26.36 | 26.56 | 25.98 | 26.25 | 232,323 | -0.25(-0.96%) |
Sep 06, 2006 | 26.97 | 27.03 | 26.48 | 26.50 | 218,384 | -0.66(-2.43%) |
Sep 05, 2006 | 26.72 | 27.23 | 26.68 | 27.16 | 325,881 | +0.37(+1.40%) |
Sep 01, 2006 | 26.99 | 27.02 | 26.79 | 26.79 | 119,552 | -0.05(-0.18%) |
Aug 31, 2006 | 27.03 | 27.07 | 26.82 | 26.84 | 196,659 | -0.14(-0.53%) |
Aug 30, 2006 | 26.99 | 27.07 | 26.74 | 26.98 | 164,384 | +0.08(+0.30%) |
Aug 29, 2006 | 26.74 | 27.04 | 26.64 | 26.90 | 217,128 | +0.16(+0.60%) |
Aug 28, 2006 | 26.24 | 26.89 | 26.20 | 26.74 | 230,691 | +0.60(+2.28%) |
Aug 25, 2006 | 25.98 | 26.27 | 25.95 | 26.14 | 163,380 | +0.06(+0.24%) |
Aug 24, 2006 | 26.15 | 26.21 | 25.81 | 26.08 | 316,211 | -0.08(-0.30%) |
Aug 23, 2006 | 26.61 | 26.61 | 25.98 | 26.16 | 335,425 | -0.42(-1.59%) |
Aug 22, 2006 | 26.50 | 26.59 | 26.37 | 26.58 | 265,351 | +0.04(+0.15%) |
Aug 21, 2006 | 26.65 | 26.75 | 26.45 | 26.54 | 181,715 | -0.22(-0.83%) |
Aug 18, 2006 | 26.99 | 26.99 | 26.65 | 26.76 | 219,138 | -0.11(-0.41%) |
Aug 17, 2006 | 26.37 | 27.03 | 26.32 | 26.88 | 301,895 | +0.40(+1.50%) |
Aug 16, 2006 | 26.72 | 26.84 | 26.45 | 26.48 | 223,910 | -0.11(-0.42%) |
Aug 15, 2006 | 26.07 | 26.70 | 26.06 | 26.59 | 347,858 | +0.64(+2.49%) |
Aug 14, 2006 | 25.82 | 26.32 | 25.82 | 25.94 | 161,747 | +0.28(+1.09%) |
Aug 11, 2006 | 25.66 | 25.74 | 25.35 | 25.66 | 182,091 | -0.14(-0.56%) |
Aug 10, 2006 | 25.93 | 26.03 | 25.56 | 25.81 | 178,575 | -0.22(-0.86%) |
Aug 09, 2006 | 26.41 | 26.52 | 25.98 | 26.03 | 241,742 | -0.01(-0.03%) |
Aug 08, 2006 | 26.11 | 26.60 | 25.98 | 26.04 | 255,054 | -0.07(-0.27%) |
Aug 07, 2006 | 26.28 | 26.36 | 25.92 | 26.11 | 251,286 | -0.32(-1.21%) |
Aug 04, 2006 | 26.64 | 26.80 | 26.36 | 26.43 | 348,485 | -0.02(-0.09%) |
Aug 03, 2006 | 26.35 | 26.61 | 25.90 | 26.45 | 224,035 | +0.00(+0.00%) |
Aug 02, 2006 | 26.40 | 26.62 | 26.26 | 26.45 | 197,789 | +0.12(+0.45%) |
Aug 01, 2006 | 26.10 | 26.44 | 25.76 | 26.33 | 215,496 | +0.11(+0.43%) |
Jul 31, 2006 | 26.19 | 26.35 | 25.90 | 26.22 | 169,784 | -0.08(-0.30%) |
Jul 28, 2006 | 26.20 | 26.46 | 26.12 | 26.30 | 260,830 | +0.19(+0.73%) |
Jul 27, 2006 | 26.59 | 26.72 | 25.98 | 26.11 | 198,166 | -0.36(-1.35%) |
Jul 26, 2006 | 26.28 | 26.74 | 26.06 | 26.47 | 221,775 | +0.06(+0.24%) |
Jul 25, 2006 | 26.41 | 26.91 | 26.37 | 26.41 | 308,802 | -0.13(-0.48%) |
Jul 24, 2006 | 25.90 | 26.56 | 25.95 | 26.53 | 291,095 | +0.64(+2.46%) |
Jul 21, 2006 | 25.55 | 26.00 | 25.36 | 25.90 | 232,700 | +0.27(+1.06%) |
Jul 20, 2006 | 26.02 | 26.05 | 25.55 | 25.62 | 271,505 | -0.27(-1.05%) |
Jul 19, 2006 | 25.52 | 25.90 | 25.51 | 25.90 | 242,621 | +0.37(+1.47%) |
Jul 18, 2006 | 25.25 | 25.63 | 25.16 | 25.52 | 225,417 | +0.32(+1.26%) |
Jul 17, 2006 | 25.07 | 25.44 | 24.99 | 25.20 | 312,946 | +0.00(+0.00%) |
Jul 14, 2006 | 24.95 | 25.43 | 24.69 | 25.20 | 264,221 | +0.17(+0.67%) |
Jul 13, 2006 | 25.15 | 25.54 | 24.98 | 25.04 | 339,067 | -0.23(-0.91%) |
Jul 12, 2006 | 25.61 | 25.72 | 25.20 | 25.27 | 236,844 | -0.44(-1.70%) |
Jul 11, 2006 | 25.04 | 25.73 | 25.00 | 25.70 | 404,494 | +0.64(+2.57%) |
Jul 10, 2006 | 24.77 | 25.28 | 24.49 | 25.06 | 367,574 | +0.33(+1.32%) |
Jul 07, 2006 | 25.40 | 25.56 | 24.45 | 24.73 | 557,200 | -0.77(-3.03%) |
Jul 06, 2006 | 25.55 | 25.81 | 25.25 | 25.51 | 299,258 | +0.08(+0.31%) |
Jul 05, 2006 | 25.03 | 25.45 | 24.91 | 25.43 | 527,187 | +0.32(+1.27%) |
Jul 03, 2006 | 24.92 | 25.21 | 24.75 | 25.11 | 186,361 | +0.15(+0.61%) |
Jun 30, 2006 | 24.93 | 24.96 | 24.54 | 24.96 | 566,117 | +0.08(+0.32%) |
Jun 29, 2006 | 24.39 | 25.03 | 24.34 | 24.88 | 578,675 | +0.57(+2.33%) |
Jun 28, 2006 | 23.99 | 24.34 | 23.83 | 24.31 | 346,853 | +0.30(+1.26%) |
Jun 27, 2006 | 23.67 | 24.12 | 23.55 | 24.01 | 516,010 | +0.41(+1.72%) |
Jun 26, 2006 | 23.16 | 23.66 | 23.16 | 23.60 | 298,253 | +0.46(+2.00%) |
Jun 23, 2006 | 23.14 | 23.30 | 22.96 | 23.14 | 216,751 | +0.02(+0.07%) |
Jun 22, 2006 | 23.18 | 23.39 | 22.93 | 23.12 | 248,147 | -0.05(-0.21%) |
Jun 21, 2006 | 22.98 | 23.36 | 22.86 | 23.17 | 236,844 | +0.27(+1.18%) |
Jun 20, 2006 | 23.09 | 23.23 | 22.77 | 22.90 | 237,096 | -0.09(-0.38%) |
Jun 19, 2006 | 23.27 | 23.32 | 22.73 | 22.99 | 288,458 | -0.26(-1.13%) |
Jun 16, 2006 | 23.51 | 23.69 | 23.22 | 23.25 | 893,254 | -0.30(-1.28%) |
Jun 15, 2006 | 23.07 | 23.67 | 22.99 | 23.55 | 259,323 | +0.64(+2.82%) |
Jun 14, 2006 | 22.69 | 22.97 | 22.38 | 22.91 | 318,974 | +0.21(+0.91%) |
Jun 13, 2006 | 22.85 | 23.29 | 22.66 | 22.70 | 347,230 | -0.29(-1.28%) |
Jun 12, 2006 | 23.29 | 23.41 | 22.97 | 23.00 | 277,030 | -0.22(-0.96%) |
Jun 09, 2006 | 23.61 | 23.72 | 23.10 | 23.22 | 251,286 | -0.33(-1.39%) |
Jun 08, 2006 | 23.49 | 23.65 | 22.81 | 23.55 | 528,191 | +0.51(+2.21%) |
Jun 07, 2006 | 23.11 | 23.36 | 22.83 | 23.04 | 477,205 | -0.06(-0.24%) |
Jun 06, 2006 | 23.20 | 23.24 | 22.74 | 23.09 | 294,737 | +0.04(+0.17%) |
Jun 05, 2006 | 23.58 | 23.68 | 23.05 | 23.05 | 367,071 | -0.66(-2.79%) |
Jun 02, 2006 | 23.81 | 23.84 | 23.39 | 23.71 | 350,871 | +0.19(+0.81%) |
Jun 01, 2006 | 23.44 | 23.66 | 23.22 | 23.52 | 622,753 | +0.34(+1.48%) |
May 31, 2006 | 22.54 | 23.29 | 22.50 | 23.18 | 610,195 | +0.90(+4.04%) |
May 30, 2006 | 22.65 | 22.71 | 22.28 | 22.28 | 166,645 | -0.48(-2.10%) |
May 26, 2006 | 22.89 | 22.94 | 22.70 | 22.76 | 121,310 | -0.01(-0.04%) |
May 25, 2006 | 22.57 | 22.89 | 22.43 | 22.77 | 228,682 | +0.39(+1.74%) |
May 24, 2006 | 22.14 | 22.51 | 21.75 | 22.38 | 237,975 | +0.19(+0.86%) |
May 23, 2006 | 22.68 | 22.74 | 22.11 | 22.18 | 214,742 | -0.33(-1.48%) |
May 22, 2006 | 22.30 | 22.77 | 22.14 | 22.52 | 332,160 | +0.24(+1.07%) |
May 19, 2006 | 21.82 | 22.38 | 21.79 | 22.28 | 303,528 | +0.34(+1.56%) |
May 18, 2006 | 22.16 | 22.31 | 21.91 | 21.94 | 205,826 | -0.14(-0.65%) |
May 17, 2006 | 22.21 | 22.42 | 21.97 | 22.08 | 188,873 | -0.22(-0.96%) |
May 16, 2006 | 22.65 | 22.65 | 22.18 | 22.30 | 186,612 | -0.30(-1.34%) |
May 15, 2006 | 22.54 | 22.73 | 22.26 | 22.60 | 214,240 | -0.02(-0.11%) |
May 12, 2006 | 22.51 | 22.73 | 22.27 | 22.62 | 267,360 | +0.07(+0.32%) |
May 11, 2006 | 22.89 | 22.89 | 22.38 | 22.55 | 280,044 | -0.45(-1.94%) |
May 10, 2006 | 23.12 | 23.21 | 22.85 | 23.00 | 161,622 | -0.16(-0.69%) |
May 09, 2006 | 23.16 | 23.21 | 22.97 | 23.16 | 160,491 | -0.09(-0.38%) |
May 08, 2006 | 23.06 | 23.56 | 22.96 | 23.24 | 199,798 | +0.12(+0.52%) |
May 05, 2006 | 23.28 | 23.56 | 23.11 | 23.12 | 252,793 | -0.03(-0.14%) |
May 04, 2006 | 22.88 | 23.21 | 22.83 | 23.16 | 311,816 | +0.32(+1.40%) |
May 03, 2006 | 22.46 | 22.97 | 22.21 | 22.84 | 431,620 | +0.50(+2.25%) |
May 02, 2006 | 22.38 | 22.44 | 22.15 | 22.34 | 194,147 | +0.06(+0.25%) |
May 01, 2006 | 22.10 | 22.60 | 22.09 | 22.28 | 296,495 | +0.21(+0.94%) |
Apr 28, 2006 | 21.82 | 22.16 | 21.80 | 22.07 | 132,864 | +0.16(+0.73%) |
Apr 27, 2006 | 21.54 | 22.27 | 21.50 | 21.91 | 175,435 | +0.18(+0.84%) |
Apr 26, 2006 | 21.82 | 22.06 | 21.72 | 21.73 | 115,785 | -0.02(-0.07%) |
Apr 25, 2006 | 21.99 | 21.99 | 21.60 | 21.75 | 131,608 | -0.22(-1.02%) |
Apr 24, 2006 | 21.86 | 22.00 | 21.83 | 21.97 | 158,357 | -0.05(-0.22%) |
Apr 21, 2006 | 22.65 | 22.65 | 21.91 | 22.02 | 172,673 | -0.41(-1.85%) |
Apr 20, 2006 | 22.22 | 22.50 | 22.09 | 22.43 | 173,929 | +0.16(+0.71%) |
Apr 19, 2006 | 22.10 | 22.47 | 22.07 | 22.27 | 140,775 | +0.14(+0.65%) |
Apr 18, 2006 | 21.68 | 22.15 | 21.68 | 22.13 | 203,817 | +0.45(+2.06%) |
Apr 17, 2006 | 21.64 | 21.76 | 21.40 | 21.68 | 251,412 | +0.00(+0.00%) |
Apr 13, 2006 | 21.83 | 22.01 | 21.07 | 21.68 | 206,203 | -0.14(-0.66%) |
Apr 12, 2006 | 21.66 | 21.91 | 21.66 | 21.83 | 112,394 | +0.14(+0.66%) |
Apr 11, 2006 | 21.95 | 22.04 | 21.64 | 21.68 | 130,980 | -0.29(-1.30%) |
Apr 10, 2006 | 22.10 | 22.23 | 21.83 | 21.97 | 206,956 | -0.16(-0.72%) |
Apr 07, 2006 | 22.46 | 22.58 | 21.99 | 22.13 | 224,914 | -0.21(-0.96%) |
Apr 06, 2006 | 22.42 | 22.51 | 22.29 | 22.34 | 211,854 | -0.13(-0.57%) |
Apr 05, 2006 | 22.57 | 22.73 | 22.38 | 22.47 | 180,710 | -0.20(-0.88%) |
Apr 04, 2006 | 22.20 | 22.86 | 22.06 | 22.67 | 448,573 | +0.49(+2.23%) |
Apr 03, 2006 | 22.22 | 22.63 | 22.14 | 22.18 | 308,676 | -0.08(-0.36%) |
Mar 31, 2006 | 22.63 | 22.72 | 22.25 | 22.26 | 294,235 | -0.34(-1.52%) |
Mar 30, 2006 | 22.65 | 22.69 | 22.42 | 22.60 | 248,272 | +0.02(+0.07%) |
Mar 29, 2006 | 22.38 | 22.68 | 22.28 | 22.58 | 228,933 | +0.27(+1.21%) |
Mar 28, 2006 | 22.17 | 22.50 | 22.10 | 22.31 | 243,123 | +0.14(+0.65%) |
Mar 27, 2006 | 22.22 | 22.38 | 22.07 | 22.17 | 167,022 | -0.11(-0.50%) |
Mar 24, 2006 | 22.27 | 22.34 | 22.07 | 22.28 | 314,328 | +0.01(+0.04%) |
Mar 23, 2006 | 22.20 | 22.27 | 21.77 | 22.27 | 157,477 | -0.02(-0.07%) |
Mar 22, 2006 | 22.22 | 22.30 | 22.11 | 22.29 | 229,686 | -0.03(-0.14%) |
Mar 21, 2006 | 22.57 | 22.61 | 22.18 | 22.32 | 297,249 | -0.29(-1.30%) |
Mar 20, 2006 | 22.54 | 22.69 | 22.36 | 22.61 | 265,351 | +0.13(+0.57%) |
Mar 17, 2006 | 22.44 | 22.54 | 22.26 | 22.49 | 431,745 | +0.19(+0.86%) |
Mar 16, 2006 | 22.12 | 22.46 | 22.10 | 22.30 | 191,259 | +0.24(+1.08%) |
Mar 15, 2006 | 22.38 | 22.41 | 21.85 | 22.06 | 150,319 | -0.32(-1.42%) |
Mar 14, 2006 | 21.93 | 22.42 | 21.77 | 22.38 | 166,017 | +0.45(+2.07%) |
Mar 13, 2006 | 22.10 | 22.17 | 21.78 | 21.92 | 190,631 | -0.06(-0.29%) |
Mar 10, 2006 | 21.31 | 22.00 | 21.20 | 21.99 | 191,635 | +0.68(+3.18%) |
Mar 09, 2006 | 21.50 | 22.11 | 21.22 | 21.31 | 357,276 | -0.80(-3.60%) |
Mar 08, 2006 | 22.10 | 22.38 | 21.87 | 22.11 | 178,198 | -0.02(-0.07%) |
Mar 07, 2006 | 22.48 | 22.52 | 22.11 | 22.12 | 126,710 | -0.31(-1.38%) |
Mar 06, 2006 | 22.77 | 22.77 | 22.17 | 22.43 | 122,943 | -0.32(-1.40%) |
Mar 03, 2006 | 22.90 | 23.07 | 22.62 | 22.75 | 172,798 | -0.18(-0.76%) |
Mar 02, 2006 | 22.94 | 23.05 | 22.71 | 22.93 | 141,278 | +0.02(+0.07%) |
Mar 01, 2006 | 22.71 | 22.91 | 22.42 | 22.91 | 118,422 | +0.20(+0.88%) |
Feb 28, 2006 | 23.05 | 23.09 | 22.55 | 22.71 | 146,803 | -0.33(-1.45%) |
Feb 27, 2006 | 22.46 | 23.12 | 22.46 | 23.05 | 190,631 | +0.59(+2.62%) |
Feb 24, 2006 | 22.14 | 22.50 | 22.01 | 22.46 | 157,980 | +0.34(+1.55%) |
Feb 23, 2006 | 22.25 | 22.32 | 21.92 | 22.11 | 159,110 | -0.18(-0.82%) |
Feb 22, 2006 | 21.61 | 22.30 | 21.61 | 22.30 | 160,240 | +0.73(+3.40%) |
Feb 21, 2006 | 21.67 | 21.78 | 21.40 | 21.56 | 237,096 | -0.06(-0.26%) |
Feb 17, 2006 | 21.52 | 21.71 | 21.26 | 21.62 | 210,472 | +0.18(+0.82%) |
Feb 16, 2006 | 21.46 | 21.60 | 21.29 | 21.44 | 107,999 | +0.06(+0.30%) |
Feb 15, 2006 | 21.20 | 21.44 | 21.14 | 21.38 | 93,683 | +0.16(+0.75%) |
Feb 14, 2006 | 21.09 | 21.29 | 20.78 | 21.22 | 124,701 | +0.21(+1.02%) |
Feb 13, 2006 | 21.17 | 21.33 | 20.94 | 21.01 | 100,715 | -0.28(-1.31%) |
Feb 10, 2006 | 21.10 | 21.36 | 20.92 | 21.29 | 149,189 | +0.13(+0.60%) |
Feb 09, 2006 | 21.42 | 21.60 | 21.13 | 21.16 | 121,059 | -0.18(-0.82%) |
Feb 08, 2006 | 21.38 | 21.53 | 21.22 | 21.33 | 144,040 | +0.03(+0.15%) |
Feb 07, 2006 | 21.62 | 21.62 | 21.29 | 21.30 | 116,664 | -0.27(-1.25%) |
Feb 06, 2006 | 21.25 | 21.58 | 21.19 | 21.57 | 120,557 | +0.29(+1.35%) |
Feb 03, 2006 | 21.45 | 21.56 | 21.26 | 21.29 | 217,505 | -0.25(-1.15%) |
Feb 02, 2006 | 21.86 | 21.86 | 21.28 | 21.53 | 202,184 | -0.45(-2.03%) |