Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.27 | 31.54 | 31.19 | 31.40 | 73,400 | +0.14(+0.45%) |
Dec 28, 2006 | 31.25 | 31.49 | 31.06 | 31.26 | 133,100 | +0.21(+0.68%) |
Dec 27, 2006 | 30.95 | 31.25 | 30.83 | 31.05 | 127,700 | -0.02(-0.06%) |
Dec 26, 2006 | 30.83 | 31.09 | 30.83 | 31.07 | 42,000 | +0.24(+0.78%) |
Dec 22, 2006 | 30.55 | 30.92 | 30.55 | 30.83 | 44,900 | +0.28(+0.92%) |
Dec 21, 2006 | 30.65 | 30.66 | 30.46 | 30.55 | 44,900 | +0.00(+0.00%) |
Dec 20, 2006 | 30.50 | 30.70 | 30.26 | 30.55 | 124,900 | +0.01(+0.03%) |
Dec 19, 2006 | 30.97 | 30.97 | 30.03 | 30.54 | 188,800 | -0.23(-0.75%) |
Dec 18, 2006 | 30.75 | 31.04 | 30.51 | 30.77 | 191,400 | +0.05(+0.16%) |
Dec 15, 2006 | 30.72 | 30.80 | 30.57 | 30.72 | 95,200 | +0.05(+0.16%) |
Dec 14, 2006 | 30.15 | 30.78 | 30.03 | 30.67 | 129,800 | +0.54(+1.79%) |
Dec 13, 2006 | 29.96 | 30.20 | 29.95 | 30.13 | 306,900 | +0.20(+0.67%) |
Dec 12, 2006 | 30.05 | 30.11 | 29.90 | 29.93 | 74,700 | -0.09(-0.30%) |
Dec 11, 2006 | 30.13 | 30.20 | 29.95 | 30.02 | 134,300 | +0.02(+0.07%) |
Dec 08, 2006 | 30.07 | 30.13 | 29.95 | 30.00 | 58,100 | +0.14(+0.47%) |
Dec 07, 2006 | 30.00 | 30.14 | 29.86 | 29.86 | 140,600 | -0.06(-0.20%) |
Dec 06, 2006 | 29.64 | 30.25 | 29.55 | 29.92 | 169,000 | +0.46(+1.56%) |
Dec 05, 2006 | 29.65 | 29.86 | 29.29 | 29.46 | 193,500 | -0.28(-0.94%) |
Dec 04, 2006 | 28.86 | 29.74 | 28.85 | 29.74 | 213,300 | +0.55(+1.88%) |
Dec 01, 2006 | 29.08 | 29.36 | 28.80 | 29.19 | 448,400 | +0.15(+0.52%) |
Nov 30, 2006 | 29.19 | 29.28 | 28.85 | 29.04 | 543,800 | -0.15(-0.51%) |
Nov 29, 2006 | 29.05 | 29.38 | 28.90 | 29.19 | 111,900 | +0.14(+0.48%) |
Nov 28, 2006 | 29.16 | 29.24 | 28.95 | 29.05 | 139,200 | -0.10(-0.34%) |
Nov 27, 2006 | 29.65 | 29.85 | 29.10 | 29.15 | 90,600 | -0.50(-1.69%) |
Nov 24, 2006 | 29.51 | 29.83 | 29.51 | 29.65 | 50,000 | +0.18(+0.61%) |
Nov 22, 2006 | 29.65 | 29.99 | 29.24 | 29.47 | 124,300 | +0.32(+1.10%) |
Nov 21, 2006 | 28.90 | 29.52 | 28.72 | 29.15 | 370,300 | +0.33(+1.15%) |
Nov 20, 2006 | 28.58 | 28.99 | 28.58 | 28.82 | 132,900 | +0.37(+1.30%) |
Nov 17, 2006 | 28.67 | 28.87 | 28.45 | 28.45 | 120,100 | -0.16(-0.56%) |
Nov 16, 2006 | 28.52 | 28.86 | 28.52 | 28.61 | 165,900 | +0.01(+0.03%) |
Nov 15, 2006 | 28.50 | 28.86 | 28.31 | 28.60 | 134,300 | +0.00(+0.00%) |
Nov 14, 2006 | 29.12 | 29.12 | 28.56 | 28.60 | 291,500 | -0.51(-1.75%) |
Nov 13, 2006 | 29.05 | 29.40 | 29.00 | 29.11 | 500,500 | +0.07(+0.24%) |
Nov 10, 2006 | 28.90 | 29.05 | 28.86 | 29.04 | 33,400 | +0.20(+0.69%) |
Nov 09, 2006 | 29.00 | 29.05 | 28.84 | 28.84 | 141,900 | -0.16(-0.55%) |
Nov 08, 2006 | 28.84 | 29.04 | 28.78 | 29.00 | 74,900 | +0.10(+0.35%) |
Nov 07, 2006 | 29.00 | 29.05 | 28.89 | 28.90 | 113,100 | -0.02(-0.07%) |
Nov 06, 2006 | 29.30 | 29.36 | 28.75 | 28.92 | 164,000 | -0.26(-0.89%) |
Nov 03, 2006 | 28.97 | 29.25 | 28.96 | 29.18 | 234,400 | +0.26(+0.90%) |
Nov 02, 2006 | 28.60 | 29.06 | 28.54 | 28.92 | 353,200 | -0.18(-0.62%) |
Nov 01, 2006 | 29.22 | 29.35 | 28.97 | 29.10 | 196,000 | +0.10(+0.34%) |
Oct 31, 2006 | 28.65 | 29.06 | 28.54 | 29.00 | 465,800 | +0.35(+1.22%) |
Oct 30, 2006 | 28.63 | 28.78 | 28.50 | 28.65 | 337,600 | +0.02(+0.07%) |
Oct 27, 2006 | 28.20 | 28.86 | 28.20 | 28.63 | 184,500 | +0.41(+1.45%) |
Oct 26, 2006 | 28.31 | 28.50 | 28.19 | 28.22 | 88,800 | -0.18(-0.63%) |
Oct 25, 2006 | 28.65 | 28.70 | 28.23 | 28.40 | 59,400 | -0.10(-0.35%) |
Oct 24, 2006 | 28.60 | 28.70 | 28.43 | 28.50 | 50,600 | +0.00(+0.00%) |
Oct 23, 2006 | 28.83 | 28.83 | 28.46 | 28.50 | 44,300 | -0.33(-1.14%) |
Oct 20, 2006 | 28.69 | 28.86 | 28.46 | 28.83 | 80,200 | +0.02(+0.07%) |
Oct 19, 2006 | 28.88 | 28.90 | 28.67 | 28.81 | 63,300 | +0.10(+0.35%) |
Oct 18, 2006 | 28.80 | 28.94 | 28.55 | 28.71 | 72,900 | +0.46(+1.63%) |
Oct 17, 2006 | 28.30 | 28.50 | 28.11 | 28.25 | 49,400 | +0.16(+0.57%) |
Oct 16, 2006 | 28.10 | 28.10 | 28.01 | 28.09 | 91,700 | -0.01(-0.04%) |
Oct 13, 2006 | 28.08 | 28.32 | 28.00 | 28.10 | 101,900 | -0.05(-0.18%) |
Oct 12, 2006 | 28.00 | 28.21 | 27.94 | 28.15 | 119,500 | +0.11(+0.39%) |
Oct 11, 2006 | 28.34 | 28.34 | 27.85 | 28.04 | 175,200 | -0.20(-0.71%) |
Oct 10, 2006 | 28.07 | 28.43 | 28.07 | 28.24 | 47,400 | +0.15(+0.53%) |
Oct 09, 2006 | 28.20 | 28.28 | 28.01 | 28.09 | 67,300 | -0.24(-0.85%) |
Oct 06, 2006 | 28.39 | 28.62 | 28.25 | 28.33 | 136,400 | -0.06(-0.21%) |
Oct 05, 2006 | 28.19 | 28.50 | 27.97 | 28.39 | 349,000 | +0.14(+0.50%) |
Oct 04, 2006 | 28.40 | 28.74 | 28.20 | 28.25 | 108,900 | -0.38(-1.33%) |
Oct 03, 2006 | 28.78 | 28.78 | 28.50 | 28.63 | 161,800 | -0.67(-2.29%) |
Oct 02, 2006 | 29.20 | 29.57 | 29.12 | 29.30 | 70,400 | +0.04(+0.14%) |
Sep 29, 2006 | 29.30 | 29.48 | 29.11 | 29.26 | 337,700 | -0.10(-0.34%) |
Sep 28, 2006 | 29.50 | 29.60 | 29.28 | 29.36 | 95,700 | -0.06(-0.20%) |
Sep 27, 2006 | 29.85 | 29.85 | 29.20 | 29.42 | 149,700 | +0.03(+0.10%) |
Sep 26, 2006 | 29.65 | 29.65 | 29.25 | 29.39 | 681,800 | +0.45(+1.55%) |
Sep 25, 2006 | 28.45 | 29.17 | 28.45 | 28.94 | 327,300 | +0.49(+1.72%) |
Sep 22, 2006 | 28.25 | 28.66 | 28.14 | 28.45 | 476,800 | +0.37(+1.32%) |
Sep 21, 2006 | 27.75 | 28.21 | 27.60 | 28.08 | 737,000 | +0.59(+2.15%) |
Sep 20, 2006 | 28.25 | 28.25 | 27.45 | 27.49 | 357,500 | -0.51(-1.82%) |
Sep 19, 2006 | 27.60 | 28.06 | 27.60 | 28.00 | 309,400 | +0.56(+2.04%) |
Sep 18, 2006 | 27.29 | 27.70 | 27.15 | 27.44 | 390,800 | +0.25(+0.92%) |
Sep 15, 2006 | 26.70 | 27.40 | 26.70 | 27.19 | 267,400 | +0.85(+3.23%) |
Sep 14, 2006 | 26.20 | 26.60 | 26.20 | 26.34 | 58,600 | +0.14(+0.53%) |
Sep 13, 2006 | 26.05 | 26.24 | 26.04 | 26.20 | 67,000 | +0.00(+0.00%) |
Sep 12, 2006 | 26.25 | 26.35 | 26.13 | 26.20 | 138,800 | +0.00(+0.00%) |
Sep 11, 2006 | 26.45 | 26.50 | 26.17 | 26.20 | 273,600 | -0.25(-0.95%) |
Sep 08, 2006 | 26.70 | 26.70 | 26.45 | 26.45 | 55,300 | -0.22(-0.82%) |
Sep 07, 2006 | 27.05 | 27.07 | 26.46 | 26.67 | 87,900 | -0.33(-1.22%) |
Sep 06, 2006 | 27.30 | 27.48 | 26.80 | 27.00 | 70,100 | -0.18(-0.66%) |
Sep 05, 2006 | 27.48 | 27.58 | 27.08 | 27.18 | 92,100 | -0.23(-0.84%) |
Sep 01, 2006 | 27.30 | 27.50 | 27.29 | 27.41 | 88,600 | +0.30(+1.11%) |
Aug 31, 2006 | 26.85 | 27.16 | 26.85 | 27.11 | 85,600 | +0.19(+0.71%) |
Aug 30, 2006 | 26.99 | 26.99 | 26.78 | 26.92 | 39,000 | -0.02(-0.07%) |
Aug 29, 2006 | 26.70 | 26.99 | 26.70 | 26.94 | 29,700 | +0.09(+0.34%) |
Aug 28, 2006 | 26.55 | 26.85 | 26.53 | 26.85 | 95,400 | +0.20(+0.75%) |
Aug 25, 2006 | 26.50 | 26.70 | 26.35 | 26.65 | 74,700 | +0.13(+0.49%) |
Aug 24, 2006 | 26.32 | 26.90 | 26.30 | 26.52 | 51,200 | +0.10(+0.38%) |
Aug 23, 2006 | 25.95 | 26.56 | 25.95 | 26.42 | 40,900 | +0.47(+1.81%) |
Aug 22, 2006 | 26.13 | 26.37 | 25.80 | 25.95 | 46,600 | -0.21(-0.80%) |
Aug 21, 2006 | 26.24 | 26.30 | 26.01 | 26.16 | 40,200 | +0.05(+0.19%) |
Aug 18, 2006 | 26.10 | 26.30 | 26.00 | 26.11 | 81,100 | +0.01(+0.04%) |
Aug 17, 2006 | 26.22 | 26.32 | 26.10 | 26.10 | 47,000 | -0.02(-0.08%) |
Aug 16, 2006 | 26.15 | 26.33 | 26.05 | 26.12 | 28,800 | -0.13(-0.50%) |
Aug 15, 2006 | 26.55 | 26.55 | 26.10 | 26.25 | 446,700 | +0.05(+0.19%) |
Aug 14, 2006 | 26.25 | 26.30 | 25.95 | 26.20 | 46,200 | -0.01(-0.04%) |
Aug 11, 2006 | 25.89 | 26.30 | 25.89 | 26.21 | 50,400 | +0.25(+0.96%) |
Aug 10, 2006 | 26.00 | 26.21 | 25.75 | 25.96 | 50,300 | -0.04(-0.15%) |
Aug 09, 2006 | 26.45 | 26.50 | 25.85 | 26.00 | 59,900 | -0.39(-1.48%) |
Aug 08, 2006 | 26.49 | 26.62 | 26.29 | 26.39 | 33,200 | -0.10(-0.38%) |
Aug 07, 2006 | 26.50 | 26.73 | 26.44 | 26.49 | 83,700 | -0.11(-0.41%) |
Aug 04, 2006 | 26.40 | 26.60 | 26.30 | 26.60 | 61,000 | +0.21(+0.80%) |
Aug 03, 2006 | 26.44 | 26.53 | 26.26 | 26.39 | 57,600 | +0.09(+0.34%) |
Aug 02, 2006 | 26.29 | 26.60 | 26.05 | 26.30 | 58,500 | +0.10(+0.38%) |
Aug 01, 2006 | 26.29 | 26.29 | 26.05 | 26.20 | 51,800 | -0.02(-0.08%) |
Jul 31, 2006 | 26.45 | 26.45 | 25.86 | 26.22 | 84,400 | +0.02(+0.08%) |
Jul 28, 2006 | 25.72 | 26.25 | 25.70 | 26.20 | 50,600 | +0.48(+1.87%) |
Jul 27, 2006 | 26.10 | 26.10 | 25.72 | 25.72 | 91,200 | -0.17(-0.66%) |
Jul 26, 2006 | 25.52 | 25.90 | 25.50 | 25.89 | 42,400 | +0.29(+1.13%) |
Jul 25, 2006 | 25.55 | 25.87 | 25.50 | 25.60 | 48,700 | -0.14(-0.54%) |
Jul 24, 2006 | 25.35 | 25.75 | 25.20 | 25.74 | 51,200 | +0.54(+2.14%) |
Jul 21, 2006 | 25.41 | 25.44 | 24.98 | 25.20 | 66,700 | -0.29(-1.14%) |
Jul 20, 2006 | 25.44 | 25.90 | 25.41 | 25.49 | 42,900 | +0.05(+0.20%) |
Jul 19, 2006 | 25.75 | 25.94 | 25.35 | 25.44 | 150,500 | -0.31(-1.20%) |
Jul 18, 2006 | 26.00 | 26.04 | 25.69 | 25.75 | 136,700 | -0.07(-0.27%) |
Jul 17, 2006 | 25.99 | 26.00 | 25.60 | 25.82 | 91,600 | -0.18(-0.69%) |
Jul 14, 2006 | 25.95 | 26.03 | 25.87 | 26.00 | 64,600 | -0.15(-0.57%) |
Jul 13, 2006 | 26.25 | 26.48 | 25.90 | 26.15 | 73,800 | -0.20(-0.76%) |
Jul 12, 2006 | 26.45 | 26.50 | 26.15 | 26.35 | 230,900 | +0.15(+0.57%) |
Jul 11, 2006 | 26.10 | 26.79 | 26.05 | 26.20 | 71,600 | +0.25(+0.96%) |
Jul 10, 2006 | 26.10 | 26.11 | 25.77 | 25.95 | 30,100 | -0.16(-0.61%) |
Jul 07, 2006 | 26.25 | 26.25 | 25.95 | 26.11 | 35,900 | +0.01(+0.04%) |
Jul 06, 2006 | 26.15 | 26.20 | 25.86 | 26.10 | 32,700 | -0.10(-0.38%) |
Jul 05, 2006 | 26.34 | 26.50 | 26.09 | 26.20 | 102,600 | -0.14(-0.53%) |
Jul 03, 2006 | 26.48 | 26.53 | 26.34 | 26.34 | 38,100 | -0.15(-0.57%) |
Jun 30, 2006 | 26.15 | 26.77 | 26.15 | 26.49 | 103,900 | +0.20(+0.76%) |
Jun 29, 2006 | 26.32 | 26.32 | 25.73 | 26.29 | 65,300 | +0.22(+0.84%) |
Jun 28, 2006 | 25.83 | 26.20 | 25.83 | 26.07 | 82,700 | -0.13(-0.50%) |
Jun 27, 2006 | 25.80 | 26.21 | 25.80 | 26.20 | 178,500 | +0.55(+2.14%) |
Jun 26, 2006 | 25.90 | 26.00 | 25.38 | 25.65 | 94,400 | +0.00(+0.00%) |
Jun 23, 2006 | 25.50 | 26.02 | 25.35 | 25.65 | 79,400 | +0.19(+0.75%) |
Jun 22, 2006 | 25.50 | 25.61 | 25.36 | 25.46 | 19,400 | -0.13(-0.51%) |
Jun 21, 2006 | 25.60 | 25.80 | 25.37 | 25.59 | 119,000 | -0.24(-0.93%) |
Jun 20, 2006 | 25.72 | 26.19 | 25.65 | 25.83 | 89,600 | -0.12(-0.46%) |
Jun 19, 2006 | 26.45 | 26.55 | 25.60 | 25.95 | 70,200 | -0.43(-1.63%) |
Jun 16, 2006 | 26.53 | 26.64 | 26.31 | 26.38 | 27,500 | -0.10(-0.38%) |
Jun 15, 2006 | 26.17 | 26.50 | 26.00 | 26.48 | 77,000 | +0.21(+0.80%) |
Jun 14, 2006 | 26.22 | 26.40 | 25.92 | 26.27 | 132,600 | +0.11(+0.42%) |
Jun 13, 2006 | 26.40 | 26.57 | 26.04 | 26.16 | 66,700 | -0.44(-1.65%) |
Jun 12, 2006 | 26.50 | 26.90 | 25.90 | 26.60 | 120,800 | +0.10(+0.38%) |
Jun 09, 2006 | 25.95 | 26.50 | 25.95 | 26.50 | 30,100 | +0.50(+1.92%) |
Jun 08, 2006 | 26.45 | 26.56 | 25.85 | 26.00 | 78,000 | -0.45(-1.70%) |
Jun 07, 2006 | 26.55 | 26.90 | 26.37 | 26.45 | 146,700 | -0.18(-0.68%) |
Jun 06, 2006 | 26.35 | 26.90 | 26.26 | 26.63 | 87,000 | +0.33(+1.25%) |
Jun 05, 2006 | 26.70 | 27.00 | 26.20 | 26.30 | 203,100 | -0.20(-0.75%) |
Jun 02, 2006 | 26.40 | 26.69 | 26.40 | 26.50 | 263,200 | +0.12(+0.45%) |
Jun 01, 2006 | 26.70 | 26.73 | 26.30 | 26.38 | 156,100 | -0.32(-1.20%) |
May 31, 2006 | 26.66 | 26.95 | 26.41 | 26.70 | 150,800 | +0.20(+0.75%) |
May 30, 2006 | 27.00 | 27.00 | 26.42 | 26.50 | 135,300 | -0.20(-0.75%) |
May 26, 2006 | 26.75 | 26.75 | 26.40 | 26.70 | 90,100 | +0.03(+0.11%) |
May 25, 2006 | 26.72 | 26.81 | 26.54 | 26.67 | 40,700 | +0.17(+0.64%) |
May 24, 2006 | 26.60 | 26.75 | 26.30 | 26.50 | 116,300 | -0.35(-1.30%) |
May 23, 2006 | 26.80 | 26.99 | 26.60 | 26.85 | 85,300 | -0.04(-0.15%) |
May 22, 2006 | 26.94 | 26.95 | 26.35 | 26.89 | 86,300 | +0.09(+0.34%) |
May 19, 2006 | 26.98 | 27.00 | 26.56 | 26.80 | 172,800 | +0.02(+0.07%) |
May 18, 2006 | 27.00 | 27.00 | 26.76 | 26.78 | 147,800 | +0.00(+0.00%) |
May 17, 2006 | 26.90 | 26.95 | 26.50 | 26.78 | 94,700 | -0.12(-0.45%) |
May 16, 2006 | 26.90 | 27.04 | 26.38 | 26.90 | 241,200 | +0.45(+1.70%) |
May 15, 2006 | 26.88 | 26.89 | 26.21 | 26.45 | 124,200 | -0.53(-1.96%) |
May 12, 2006 | 27.30 | 27.30 | 26.90 | 26.98 | 93,900 | -0.17(-0.63%) |
May 11, 2006 | 27.50 | 27.55 | 26.35 | 27.15 | 305,300 | -0.22(-0.80%) |
May 10, 2006 | 27.30 | 27.44 | 27.10 | 27.37 | 211,400 | +0.09(+0.33%) |
May 09, 2006 | 27.60 | 27.65 | 26.86 | 27.28 | 424,400 | +0.43(+1.60%) |
May 08, 2006 | 26.24 | 26.94 | 26.13 | 26.85 | 390,700 | +0.96(+3.71%) |
May 05, 2006 | 25.50 | 26.00 | 25.50 | 25.89 | 418,400 | +0.91(+3.64%) |
May 04, 2006 | 24.92 | 25.10 | 24.53 | 24.98 | 102,700 | +0.08(+0.32%) |
May 03, 2006 | 24.80 | 24.90 | 24.50 | 24.90 | 80,700 | -0.05(-0.20%) |
May 02, 2006 | 24.71 | 25.00 | 24.71 | 24.95 | 55,600 | +0.15(+0.60%) |
May 01, 2006 | 24.95 | 24.99 | 24.60 | 24.80 | 53,000 | -0.10(-0.40%) |
Apr 28, 2006 | 24.79 | 24.92 | 24.56 | 24.90 | 98,300 | +0.01(+0.04%) |
Apr 27, 2006 | 24.63 | 24.99 | 24.45 | 24.89 | 88,300 | +0.06(+0.24%) |
Apr 26, 2006 | 25.01 | 25.09 | 24.62 | 24.83 | 102,500 | -0.34(-1.35%) |
Apr 25, 2006 | 25.25 | 25.26 | 25.02 | 25.17 | 113,500 | -0.13(-0.51%) |
Apr 24, 2006 | 25.70 | 25.70 | 25.05 | 25.30 | 107,000 | -0.15(-0.59%) |
Apr 21, 2006 | 25.24 | 25.49 | 25.21 | 25.45 | 189,300 | +0.40(+1.60%) |
Apr 20, 2006 | 25.16 | 25.20 | 24.88 | 25.05 | 246,200 | +0.25(+1.01%) |
Apr 19, 2006 | 24.64 | 24.82 | 24.45 | 24.80 | 263,700 | +0.20(+0.81%) |
Apr 18, 2006 | 24.00 | 24.65 | 24.00 | 24.60 | 228,500 | +0.69(+2.89%) |
Apr 17, 2006 | 24.00 | 24.05 | 23.80 | 23.91 | 59,300 | -0.05(-0.21%) |
Apr 13, 2006 | 23.95 | 24.20 | 23.90 | 23.96 | 110,900 | +0.01(+0.04%) |
Apr 12, 2006 | 24.10 | 24.19 | 23.90 | 23.95 | 481,900 | -0.25(-1.03%) |
Apr 11, 2006 | 23.85 | 24.31 | 23.65 | 24.20 | 287,300 | +0.25(+1.04%) |
Apr 10, 2006 | 23.65 | 24.23 | 23.65 | 23.95 | 333,600 | +0.53(+2.26%) |
Apr 07, 2006 | 23.25 | 23.50 | 23.03 | 23.42 | 135,800 | -0.07(-0.30%) |
Apr 06, 2006 | 23.50 | 23.50 | 23.22 | 23.49 | 139,700 | +0.03(+0.13%) |
Apr 05, 2006 | 23.37 | 23.60 | 23.35 | 23.46 | 128,600 | +0.09(+0.39%) |
Apr 04, 2006 | 23.40 | 23.61 | 23.02 | 23.37 | 195,200 | -0.28(-1.18%) |
Apr 03, 2006 | 23.90 | 23.90 | 23.40 | 23.65 | 87,800 | -0.30(-1.25%) |
Mar 31, 2006 | 23.40 | 23.95 | 23.01 | 23.95 | 174,400 | +0.45(+1.91%) |
Mar 30, 2006 | 23.89 | 24.08 | 23.28 | 23.50 | 342,100 | -0.40(-1.67%) |
Mar 29, 2006 | 23.95 | 24.10 | 23.80 | 23.90 | 197,600 | -0.22(-0.91%) |
Mar 28, 2006 | 24.30 | 24.35 | 24.00 | 24.12 | 169,000 | -0.18(-0.74%) |
Mar 27, 2006 | 23.73 | 24.39 | 23.60 | 24.30 | 278,900 | +0.70(+2.97%) |
Mar 24, 2006 | 23.60 | 23.95 | 23.40 | 23.60 | 106,800 | +0.00(+0.00%) |
Mar 23, 2006 | 23.45 | 23.65 | 23.40 | 23.60 | 257,200 | +0.22(+0.94%) |
Mar 22, 2006 | 23.25 | 23.44 | 23.20 | 23.38 | 257,100 | +0.14(+0.60%) |
Mar 21, 2006 | 23.02 | 23.25 | 23.00 | 23.24 | 231,600 | +0.11(+0.48%) |
Mar 20, 2006 | 23.15 | 23.30 | 23.00 | 23.13 | 182,500 | +0.01(+0.04%) |
Mar 17, 2006 | 23.10 | 23.12 | 22.90 | 23.12 | 182,900 | +0.03(+0.13%) |
Mar 16, 2006 | 22.70 | 23.09 | 22.60 | 23.09 | 259,500 | +0.38(+1.67%) |
Mar 15, 2006 | 22.96 | 22.98 | 22.60 | 22.71 | 261,500 | -0.13(-0.57%) |
Mar 14, 2006 | 23.00 | 23.00 | 22.79 | 22.84 | 358,000 | +0.01(+0.04%) |
Mar 13, 2006 | 22.51 | 22.88 | 22.50 | 22.83 | 251,800 | +0.24(+1.06%) |
Mar 10, 2006 | 22.35 | 22.60 | 22.04 | 22.59 | 320,600 | +0.44(+1.99%) |
Mar 09, 2006 | 21.87 | 22.30 | 21.75 | 22.15 | 327,400 | +0.33(+1.51%) |
Mar 08, 2006 | 21.54 | 21.85 | 21.45 | 21.82 | 228,200 | +0.22(+1.02%) |
Mar 07, 2006 | 21.60 | 21.70 | 21.41 | 21.60 | 250,100 | -0.19(-0.87%) |
Mar 06, 2006 | 21.80 | 21.90 | 21.60 | 21.79 | 378,100 | -0.19(-0.86%) |
Mar 03, 2006 | 21.87 | 22.00 | 21.85 | 21.98 | 198,300 | +0.03(+0.14%) |
Mar 02, 2006 | 21.85 | 22.00 | 21.85 | 21.95 | 186,100 | +0.08(+0.37%) |
Mar 01, 2006 | 21.92 | 22.09 | 21.86 | 21.87 | 233,100 | -0.12(-0.55%) |
Feb 28, 2006 | 22.04 | 22.05 | 21.92 | 21.99 | 175,400 | -0.05(-0.23%) |
Feb 27, 2006 | 22.00 | 22.17 | 21.99 | 22.04 | 120,500 | -0.01(-0.05%) |
Feb 24, 2006 | 21.95 | 22.07 | 21.86 | 22.05 | 255,300 | +0.10(+0.46%) |
Feb 23, 2006 | 21.90 | 21.96 | 21.85 | 21.95 | 228,300 | +0.05(+0.23%) |
Feb 22, 2006 | 21.98 | 21.99 | 21.85 | 21.90 | 267,300 | +0.01(+0.05%) |
Feb 21, 2006 | 21.83 | 22.05 | 21.81 | 21.89 | 189,800 | +0.03(+0.14%) |
Feb 17, 2006 | 22.06 | 22.06 | 21.85 | 21.86 | 281,300 | -0.05(-0.23%) |
Feb 16, 2006 | 21.95 | 22.10 | 21.86 | 21.91 | 250,400 | +0.06(+0.27%) |
Feb 15, 2006 | 21.70 | 21.91 | 21.50 | 21.85 | 281,500 | +0.20(+0.92%) |
Feb 14, 2006 | 21.85 | 21.90 | 21.61 | 21.65 | 282,500 | -0.10(-0.46%) |
Feb 13, 2006 | 21.95 | 22.00 | 21.58 | 21.75 | 257,800 | -0.30(-1.36%) |
Feb 10, 2006 | 21.95 | 22.18 | 21.85 | 22.05 | 386,600 | +0.10(+0.46%) |
Feb 09, 2006 | 21.93 | 22.10 | 21.75 | 21.95 | 491,600 | +0.05(+0.23%) |
Feb 08, 2006 | 22.48 | 22.48 | 21.71 | 21.90 | 824,100 | -0.54(-2.41%) |
Feb 07, 2006 | 22.62 | 22.65 | 22.30 | 22.44 | 743,600 | -0.32(-1.41%) |
Feb 06, 2006 | 22.74 | 22.89 | 22.60 | 22.76 | 1,150,600 | +0.11(+0.49%) |
Feb 03, 2006 | 23.00 | 23.29 | 22.43 | 22.65 | 10,747,100 | +0.00(+0.00%) |
Feb 02, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) |