Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 35.69 | 35.87 | 35.29 | 35.44 | 241,832 | -0.09(-0.24%) |
Dec 28, 2006 | 35.77 | 35.79 | 35.06 | 35.53 | 338,681 | -0.18(-0.51%) |
Dec 27, 2006 | 35.31 | 35.71 | 34.82 | 35.71 | 435,298 | +0.60(+1.72%) |
Dec 26, 2006 | 35.05 | 35.29 | 34.74 | 35.11 | 159,134 | +0.28(+0.82%) |
Dec 22, 2006 | 34.81 | 35.00 | 34.40 | 34.82 | 203,209 | +0.02(+0.05%) |
Dec 21, 2006 | 34.70 | 35.22 | 34.50 | 34.81 | 284,515 | +0.02(+0.05%) |
Dec 20, 2006 | 35.00 | 35.22 | 34.68 | 34.79 | 425,208 | -0.26(-0.74%) |
Dec 19, 2006 | 35.31 | 35.31 | 34.32 | 35.05 | 443,418 | -0.26(-0.73%) |
Dec 18, 2006 | 35.87 | 35.99 | 35.12 | 35.31 | 356,775 | -0.33(-0.92%) |
Dec 15, 2006 | 36.50 | 36.50 | 35.44 | 35.63 | 508,834 | -0.76(-2.08%) |
Dec 14, 2006 | 36.64 | 36.72 | 35.72 | 36.39 | 444,577 | -0.13(-0.35%) |
Dec 13, 2006 | 36.81 | 36.81 | 36.13 | 36.52 | 289,271 | +0.11(+0.31%) |
Dec 12, 2006 | 36.64 | 36.72 | 35.89 | 36.41 | 366,402 | -0.14(-0.38%) |
Dec 11, 2006 | 36.81 | 36.81 | 36.44 | 36.55 | 205,296 | -0.28(-0.77%) |
Dec 08, 2006 | 37.07 | 37.26 | 36.37 | 36.83 | 308,641 | -0.29(-0.79%) |
Dec 07, 2006 | 37.50 | 37.63 | 36.86 | 37.12 | 410,361 | -0.32(-0.85%) |
Dec 06, 2006 | 36.91 | 37.75 | 36.69 | 37.44 | 515,329 | +0.60(+1.64%) |
Dec 05, 2006 | 36.46 | 37.14 | 36.44 | 36.84 | 621,458 | +0.39(+1.06%) |
Dec 04, 2006 | 36.12 | 36.64 | 36.12 | 36.45 | 522,405 | +0.33(+0.91%) |
Dec 01, 2006 | 35.75 | 36.12 | 35.61 | 36.12 | 485,173 | +0.23(+0.65%) |
Nov 30, 2006 | 36.08 | 36.32 | 35.17 | 35.89 | 615,774 | +0.03(+0.07%) |
Nov 29, 2006 | 35.43 | 36.08 | 35.43 | 35.87 | 619,022 | +0.51(+1.44%) |
Nov 28, 2006 | 35.12 | 35.39 | 34.22 | 35.36 | 731,181 | +0.24(+0.69%) |
Nov 27, 2006 | 37.03 | 37.04 | 35.03 | 35.12 | 637,928 | -1.57(-4.28%) |
Nov 24, 2006 | 36.16 | 37.03 | 35.80 | 36.69 | 280,688 | +0.31(+0.85%) |
Nov 22, 2006 | 35.78 | 36.62 | 35.41 | 36.37 | 512,662 | +0.82(+2.30%) |
Nov 21, 2006 | 35.69 | 35.82 | 35.31 | 35.56 | 532,264 | +0.03(+0.10%) |
Nov 20, 2006 | 35.90 | 36.06 | 35.37 | 35.52 | 510,574 | -0.04(-0.12%) |
Nov 17, 2006 | 36.20 | 36.21 | 35.35 | 35.56 | 719,234 | -0.64(-1.76%) |
Nov 16, 2006 | 35.01 | 36.24 | 34.75 | 36.20 | 3,368,956 | +0.35(+0.99%) |
Nov 15, 2006 | 36.56 | 37.33 | 35.77 | 35.85 | 1,187,938 | -0.50(-1.38%) |
Nov 14, 2006 | 38.20 | 38.20 | 35.83 | 36.35 | 1,180,051 | -2.17(-5.64%) |
Nov 13, 2006 | 35.56 | 39.17 | 34.97 | 38.52 | 2,447,904 | +2.96(+8.32%) |
Nov 10, 2006 | 35.59 | 35.59 | 34.97 | 35.56 | 338,449 | -0.03(-0.07%) |
Nov 09, 2006 | 36.08 | 36.36 | 35.49 | 35.59 | 502,687 | -0.17(-0.48%) |
Nov 08, 2006 | 36.37 | 36.37 | 35.18 | 35.76 | 823,275 | -1.05(-2.86%) |
Nov 07, 2006 | 36.32 | 37.38 | 36.32 | 36.81 | 535,163 | +0.49(+1.35%) |
Nov 06, 2006 | 35.61 | 36.73 | 35.61 | 36.32 | 755,422 | +0.85(+2.41%) |
Nov 03, 2006 | 35.31 | 35.91 | 34.71 | 35.47 | 1,117,998 | +1.16(+3.39%) |
Nov 02, 2006 | 33.71 | 34.57 | 33.28 | 34.31 | 620,298 | +0.81(+2.42%) |
Nov 01, 2006 | 34.66 | 35.96 | 33.43 | 33.50 | 1,504,698 | +1.41(+4.38%) |
Oct 31, 2006 | 31.99 | 32.32 | 31.50 | 32.09 | 283,356 | +0.10(+0.32%) |
Oct 30, 2006 | 31.85 | 32.27 | 31.68 | 31.99 | 161,685 | +0.18(+0.57%) |
Oct 27, 2006 | 32.21 | 32.34 | 31.64 | 31.81 | 212,952 | -0.64(-1.97%) |
Oct 26, 2006 | 32.09 | 32.51 | 31.47 | 32.44 | 178,039 | +0.66(+2.06%) |
Oct 25, 2006 | 31.73 | 31.93 | 31.51 | 31.79 | 122,482 | +0.14(+0.44%) |
Oct 24, 2006 | 31.80 | 31.90 | 31.34 | 31.65 | 159,482 | -0.15(-0.46%) |
Oct 23, 2006 | 31.31 | 32.17 | 31.20 | 31.80 | 138,604 | +0.35(+1.12%) |
Oct 20, 2006 | 32.22 | 32.22 | 31.16 | 31.44 | 197,409 | -0.59(-1.83%) |
Oct 19, 2006 | 31.62 | 32.08 | 31.30 | 32.03 | 210,516 | +0.50(+1.59%) |
Oct 18, 2006 | 31.70 | 32.07 | 31.31 | 31.53 | 270,017 | -0.39(-1.22%) |
Oct 17, 2006 | 32.16 | 32.16 | 31.11 | 31.92 | 307,713 | -0.36(-1.12%) |
Oct 16, 2006 | 31.42 | 32.63 | 31.23 | 32.28 | 500,947 | +1.05(+3.37%) |
Oct 13, 2006 | 31.03 | 31.47 | 30.83 | 31.23 | 261,318 | +0.21(+0.67%) |
Oct 12, 2006 | 30.15 | 31.19 | 29.96 | 31.02 | 522,405 | +1.26(+4.23%) |
Oct 11, 2006 | 28.90 | 29.87 | 28.69 | 29.76 | 585,038 | +0.86(+2.98%) |
Oct 10, 2006 | 27.99 | 28.93 | 27.88 | 28.90 | 398,415 | +0.91(+3.27%) |
Oct 09, 2006 | 27.50 | 28.08 | 27.14 | 27.99 | 182,447 | +0.31(+1.12%) |
Oct 06, 2006 | 28.06 | 28.06 | 27.15 | 27.68 | 260,042 | -0.39(-1.38%) |
Oct 05, 2006 | 27.60 | 28.16 | 27.60 | 28.06 | 223,158 | +0.39(+1.40%) |
Oct 04, 2006 | 26.95 | 27.87 | 26.95 | 27.68 | 191,958 | +0.66(+2.42%) |
Oct 03, 2006 | 26.82 | 27.27 | 26.48 | 27.02 | 187,898 | +0.17(+0.64%) |
Oct 02, 2006 | 27.26 | 27.44 | 26.74 | 26.85 | 162,381 | -0.53(-1.95%) |
Sep 29, 2006 | 27.59 | 27.89 | 27.38 | 27.38 | 167,717 | -0.23(-0.84%) |
Sep 28, 2006 | 27.69 | 27.81 | 27.19 | 27.62 | 303,537 | -0.15(-0.53%) |
Sep 27, 2006 | 27.72 | 27.93 | 27.52 | 27.76 | 162,149 | -0.03(-0.12%) |
Sep 26, 2006 | 27.75 | 28.41 | 27.39 | 27.80 | 297,970 | +0.04(+0.16%) |
Sep 25, 2006 | 27.39 | 27.91 | 26.76 | 27.75 | 216,315 | +0.42(+1.55%) |
Sep 22, 2006 | 27.93 | 28.06 | 27.05 | 27.33 | 163,309 | -0.59(-2.10%) |
Sep 21, 2006 | 28.22 | 28.54 | 27.80 | 27.92 | 205,528 | -0.30(-1.07%) |
Sep 20, 2006 | 27.85 | 28.58 | 27.85 | 28.22 | 228,610 | +0.19(+0.68%) |
Sep 19, 2006 | 28.02 | 28.17 | 27.35 | 28.03 | 250,647 | +0.06(+0.22%) |
Sep 18, 2006 | 27.93 | 28.21 | 27.66 | 27.97 | 210,516 | +0.01(+0.03%) |
Sep 15, 2006 | 27.95 | 28.08 | 27.47 | 27.96 | 339,493 | +0.22(+0.81%) |
Sep 14, 2006 | 27.87 | 28.00 | 27.45 | 27.74 | 208,776 | -0.14(-0.49%) |
Sep 13, 2006 | 27.27 | 28.19 | 27.27 | 27.87 | 258,418 | +0.52(+1.89%) |
Sep 12, 2006 | 26.42 | 27.62 | 26.42 | 27.36 | 282,080 | +0.93(+3.52%) |
Sep 11, 2006 | 26.60 | 26.78 | 25.93 | 26.43 | 289,735 | -0.29(-1.10%) |
Sep 08, 2006 | 26.51 | 26.93 | 26.24 | 26.72 | 187,782 | +0.31(+1.18%) |
Sep 07, 2006 | 27.10 | 27.31 | 26.37 | 26.41 | 261,666 | -0.85(-3.13%) |
Sep 06, 2006 | 27.33 | 27.69 | 27.05 | 27.26 | 294,374 | -0.13(-0.47%) |
Sep 05, 2006 | 27.15 | 27.89 | 27.11 | 27.39 | 246,356 | +0.25(+0.92%) |
Sep 01, 2006 | 27.03 | 27.68 | 26.84 | 27.14 | 322,327 | +0.41(+1.52%) |
Aug 31, 2006 | 27.76 | 27.93 | 26.43 | 26.74 | 799,613 | -0.96(-3.46%) |
Aug 30, 2006 | 28.45 | 28.62 | 27.69 | 27.69 | 330,330 | -0.71(-2.49%) |
Aug 29, 2006 | 28.52 | 28.59 | 27.69 | 28.40 | 209,588 | -0.08(-0.27%) |
Aug 28, 2006 | 28.06 | 28.71 | 28.06 | 28.48 | 186,854 | +0.49(+1.76%) |
Aug 25, 2006 | 27.76 | 28.15 | 27.59 | 27.99 | 164,701 | +0.05(+0.19%) |
Aug 24, 2006 | 28.44 | 28.62 | 27.70 | 27.93 | 206,224 | -0.35(-1.25%) |
Aug 23, 2006 | 29.26 | 29.61 | 28.11 | 28.29 | 241,600 | -0.97(-3.33%) |
Aug 22, 2006 | 28.95 | 29.30 | 28.69 | 29.26 | 148,115 | +0.32(+1.10%) |
Aug 21, 2006 | 29.82 | 29.82 | 28.75 | 28.94 | 115,291 | -1.00(-3.34%) |
Aug 18, 2006 | 30.46 | 30.46 | 29.41 | 29.94 | 151,130 | -0.22(-0.74%) |
Aug 17, 2006 | 29.87 | 30.33 | 29.67 | 30.17 | 175,140 | +0.16(+0.52%) |
Aug 16, 2006 | 29.74 | 30.13 | 29.43 | 30.01 | 173,516 | +0.47(+1.58%) |
Aug 15, 2006 | 29.31 | 29.69 | 29.10 | 29.55 | 191,726 | +0.66(+2.27%) |
Aug 14, 2006 | 28.34 | 29.44 | 28.28 | 28.89 | 399,806 | +0.77(+2.73%) |
Aug 11, 2006 | 28.00 | 28.51 | 27.68 | 28.12 | 246,936 | +0.13(+0.46%) |
Aug 10, 2006 | 27.86 | 28.15 | 27.68 | 27.99 | 455,828 | -0.08(-0.28%) |
Aug 09, 2006 | 29.28 | 29.33 | 27.93 | 28.07 | 360,255 | -0.88(-3.04%) |
Aug 08, 2006 | 30.02 | 30.19 | 28.88 | 28.95 | 420,336 | -1.02(-3.39%) |
Aug 07, 2006 | 30.18 | 30.30 | 29.45 | 29.97 | 215,271 | -0.38(-1.25%) |
Aug 04, 2006 | 30.28 | 31.24 | 29.92 | 30.35 | 521,245 | +0.08(+0.26%) |
Aug 03, 2006 | 29.27 | 30.57 | 29.18 | 30.27 | 870,481 | +1.09(+3.72%) |
Aug 02, 2006 | 28.45 | 30.48 | 28.10 | 29.18 | 2,767,216 | +4.45(+17.99%) |
Aug 01, 2006 | 25.11 | 25.11 | 24.21 | 24.74 | 328,011 | -0.38(-1.51%) |
Jul 31, 2006 | 25.30 | 25.49 | 24.91 | 25.11 | 717,959 | -0.28(-1.09%) |
Jul 28, 2006 | 24.84 | 25.49 | 24.79 | 25.39 | 216,779 | +0.77(+3.12%) |
Jul 27, 2006 | 24.79 | 25.11 | 24.49 | 24.62 | 275,468 | -0.05(-0.21%) |
Jul 26, 2006 | 24.74 | 24.98 | 24.53 | 24.68 | 295,186 | -0.22(-0.87%) |
Jul 25, 2006 | 25.16 | 25.37 | 24.72 | 24.89 | 374,057 | -0.34(-1.33%) |
Jul 24, 2006 | 24.65 | 25.34 | 24.83 | 25.23 | 231,509 | +0.59(+2.38%) |
Jul 21, 2006 | 25.44 | 25.44 | 24.41 | 24.64 | 619,950 | -0.80(-3.15%) |
Jul 20, 2006 | 26.53 | 26.58 | 25.43 | 25.44 | 295,650 | -1.08(-4.06%) |
Jul 19, 2006 | 25.18 | 26.72 | 25.18 | 26.52 | 376,261 | +1.42(+5.67%) |
Jul 18, 2006 | 25.43 | 25.65 | 24.66 | 25.10 | 551,865 | -0.16(-0.65%) |
Jul 17, 2006 | 25.39 | 26.05 | 25.00 | 25.26 | 388,904 | -0.30(-1.18%) |
Jul 14, 2006 | 26.30 | 26.30 | 25.37 | 25.56 | 247,400 | -0.81(-3.07%) |
Jul 13, 2006 | 26.87 | 26.87 | 26.09 | 26.37 | 317,340 | -0.59(-2.21%) |
Jul 12, 2006 | 27.33 | 27.59 | 26.74 | 26.97 | 266,306 | -0.67(-2.43%) |
Jul 11, 2006 | 27.57 | 27.69 | 26.81 | 27.64 | 150,319 | +0.07(+0.25%) |
Jul 10, 2006 | 27.52 | 27.69 | 27.26 | 27.57 | 168,413 | +0.05(+0.19%) |
Jul 07, 2006 | 27.98 | 28.22 | 27.27 | 27.52 | 238,469 | -0.80(-2.83%) |
Jul 06, 2006 | 28.75 | 28.89 | 28.12 | 28.32 | 166,441 | -0.13(-0.45%) |
Jul 05, 2006 | 28.70 | 28.70 | 27.95 | 28.45 | 224,666 | -0.47(-1.61%) |
Jul 03, 2006 | 28.92 | 29.18 | 28.51 | 28.92 | 142,199 | -0.01(-0.03%) |
Jun 30, 2006 | 28.55 | 29.01 | 28.28 | 28.93 | 318,732 | +0.59(+2.07%) |
Jun 29, 2006 | 27.24 | 28.59 | 27.17 | 28.34 | 420,220 | +1.22(+4.52%) |
Jun 28, 2006 | 27.25 | 27.52 | 26.80 | 27.12 | 194,162 | -0.06(-0.22%) |
Jun 27, 2006 | 27.80 | 28.07 | 26.91 | 27.18 | 413,725 | -0.59(-2.11%) |
Jun 26, 2006 | 27.37 | 27.81 | 27.16 | 27.76 | 218,867 | +0.47(+1.74%) |
Jun 23, 2006 | 26.76 | 27.42 | 26.57 | 27.29 | 272,685 | +0.26(+0.96%) |
Jun 22, 2006 | 27.20 | 27.63 | 26.49 | 27.03 | 277,904 | -0.25(-0.92%) |
Jun 21, 2006 | 26.60 | 27.28 | 26.60 | 27.28 | 403,634 | +0.53(+1.97%) |
Jun 20, 2006 | 27.34 | 27.37 | 26.69 | 26.75 | 286,139 | -0.59(-2.14%) |
Jun 19, 2006 | 27.25 | 27.99 | 27.03 | 27.34 | 437,502 | -0.01(-0.03%) |
Jun 16, 2006 | 28.01 | 28.14 | 27.23 | 27.35 | 640,479 | -0.66(-2.34%) |
Jun 15, 2006 | 25.97 | 28.24 | 25.97 | 28.00 | 918,500 | +2.12(+8.19%) |
Jun 14, 2006 | 25.88 | 26.08 | 25.00 | 25.88 | 698,821 | +0.00(+0.00%) |
Jun 13, 2006 | 26.05 | 26.56 | 25.86 | 25.88 | 812,488 | -0.34(-1.32%) |
Jun 12, 2006 | 27.48 | 27.68 | 26.20 | 26.23 | 580,746 | -1.19(-4.34%) |
Jun 09, 2006 | 28.11 | 28.11 | 27.01 | 27.42 | 738,952 | -0.78(-2.75%) |
Jun 08, 2006 | 28.41 | 28.75 | 27.01 | 28.19 | 399,227 | -0.21(-0.73%) |
Jun 07, 2006 | 28.58 | 28.80 | 28.23 | 28.40 | 394,239 | -0.27(-0.93%) |
Jun 06, 2006 | 28.99 | 29.05 | 28.11 | 28.67 | 486,217 | -0.24(-0.84%) |
Jun 05, 2006 | 29.83 | 30.11 | 28.84 | 28.91 | 300,870 | -1.11(-3.70%) |
Jun 02, 2006 | 30.48 | 30.59 | 29.79 | 30.02 | 294,954 | -0.32(-1.05%) |
Jun 01, 2006 | 29.68 | 30.44 | 29.45 | 30.34 | 341,813 | +0.78(+2.65%) |
May 31, 2006 | 29.79 | 30.00 | 29.16 | 29.56 | 431,587 | +0.00(+0.00%) |
May 30, 2006 | 30.87 | 30.89 | 29.37 | 29.56 | 353,412 | -1.31(-4.25%) |
May 26, 2006 | 30.89 | 31.12 | 30.54 | 30.87 | 388,556 | +0.00(+0.00%) |
May 25, 2006 | 30.74 | 30.87 | 30.10 | 30.87 | 230,002 | +0.55(+1.82%) |
May 24, 2006 | 30.95 | 30.99 | 29.36 | 30.31 | 428,223 | -0.64(-2.06%) |
May 23, 2006 | 31.60 | 32.98 | 30.74 | 30.95 | 735,705 | +1.51(+5.12%) |
May 22, 2006 | 29.36 | 29.81 | 28.18 | 29.44 | 836,033 | -0.32(-1.07%) |
May 19, 2006 | 30.44 | 30.55 | 29.63 | 29.76 | 712,043 | -0.67(-2.21%) |
May 18, 2006 | 31.12 | 31.47 | 30.39 | 30.43 | 582,602 | -0.91(-2.89%) |
May 17, 2006 | 31.81 | 31.90 | 30.74 | 31.34 | 291,591 | -0.67(-2.10%) |
May 16, 2006 | 32.20 | 32.31 | 30.79 | 32.01 | 547,110 | -0.32(-0.99%) |
May 15, 2006 | 32.87 | 32.87 | 31.75 | 32.33 | 339,957 | -0.46(-1.39%) |
May 12, 2006 | 33.18 | 33.25 | 32.29 | 32.79 | 373,825 | -0.38(-1.14%) |
May 11, 2006 | 33.80 | 34.16 | 32.98 | 33.17 | 338,101 | -0.46(-1.36%) |
May 10, 2006 | 33.99 | 34.17 | 33.37 | 33.62 | 284,283 | -0.43(-1.27%) |
May 09, 2006 | 33.28 | 34.51 | 33.02 | 34.06 | 652,194 | +0.59(+1.75%) |
May 08, 2006 | 32.89 | 33.71 | 32.73 | 33.47 | 423,236 | +0.71(+2.16%) |
May 05, 2006 | 32.24 | 33.08 | 32.24 | 32.76 | 431,587 | +0.65(+2.01%) |
May 04, 2006 | 31.69 | 33.06 | 31.69 | 32.12 | 900,406 | +0.42(+1.33%) |
May 03, 2006 | 30.12 | 32.67 | 30.09 | 31.69 | 1,052,233 | +1.95(+6.55%) |
May 02, 2006 | 28.75 | 29.79 | 28.02 | 29.74 | 577,962 | +1.08(+3.76%) |
May 01, 2006 | 29.62 | 29.99 | 28.59 | 28.67 | 408,737 | -0.83(-2.81%) |
Apr 28, 2006 | 28.80 | 29.54 | 28.70 | 29.49 | 393,659 | +0.59(+2.03%) |
Apr 27, 2006 | 29.62 | 30.05 | 28.84 | 28.91 | 430,079 | -0.84(-2.81%) |
Apr 26, 2006 | 29.77 | 30.12 | 29.63 | 29.74 | 492,944 | -0.16(-0.52%) |
Apr 25, 2006 | 30.61 | 31.03 | 29.70 | 29.90 | 377,421 | -0.59(-1.95%) |
Apr 24, 2006 | 31.12 | 31.21 | 30.33 | 30.49 | 175,024 | -0.59(-1.89%) |
Apr 21, 2006 | 31.30 | 31.49 | 30.87 | 31.08 | 405,838 | -0.03(-0.08%) |
Apr 20, 2006 | 31.47 | 31.48 | 30.43 | 31.11 | 304,929 | -0.50(-1.58%) |
Apr 19, 2006 | 31.04 | 31.61 | 30.82 | 31.61 | 355,963 | +0.62(+2.00%) |
Apr 18, 2006 | 29.45 | 31.01 | 29.44 | 30.99 | 381,713 | +1.54(+5.24%) |
Apr 17, 2006 | 29.36 | 29.65 | 29.27 | 29.44 | 237,541 | +0.04(+0.15%) |
Apr 13, 2006 | 29.31 | 29.66 | 29.25 | 29.40 | 148,347 | +0.09(+0.29%) |
Apr 12, 2006 | 29.46 | 29.74 | 29.09 | 29.31 | 451,189 | -0.15(-0.50%) |
Apr 11, 2006 | 30.69 | 30.72 | 29.29 | 29.46 | 234,757 | -1.16(-3.80%) |
Apr 10, 2006 | 30.81 | 31.04 | 30.37 | 30.62 | 134,776 | -0.19(-0.62%) |
Apr 07, 2006 | 30.99 | 31.32 | 30.74 | 30.81 | 250,067 | +0.00(+0.00%) |
Apr 06, 2006 | 30.93 | 30.97 | 30.52 | 30.81 | 108,795 | -0.20(-0.64%) |
Apr 05, 2006 | 31.34 | 31.36 | 30.91 | 31.01 | 264,450 | -0.20(-0.64%) |
Apr 04, 2006 | 30.83 | 31.51 | 30.74 | 31.21 | 173,980 | +0.28(+0.89%) |
Apr 03, 2006 | 31.43 | 31.50 | 30.78 | 30.93 | 165,165 | -0.40(-1.27%) |
Mar 31, 2006 | 31.11 | 31.47 | 30.97 | 31.33 | 266,074 | +0.34(+1.08%) |
Mar 30, 2006 | 31.08 | 31.34 | 30.11 | 30.99 | 252,967 | -0.09(-0.28%) |
Mar 29, 2006 | 30.56 | 31.08 | 30.31 | 31.08 | 210,980 | +0.65(+2.12%) |
Mar 28, 2006 | 30.39 | 30.83 | 30.11 | 30.43 | 160,641 | -0.03(-0.08%) |
Mar 27, 2006 | 30.36 | 30.53 | 29.97 | 30.46 | 193,582 | +0.20(+0.66%) |
Mar 24, 2006 | 30.24 | 30.41 | 29.99 | 30.26 | 123,758 | +0.09(+0.29%) |
Mar 23, 2006 | 30.18 | 30.28 | 29.81 | 30.18 | 287,879 | +0.04(+0.14%) |
Mar 22, 2006 | 30.08 | 30.48 | 29.88 | 30.13 | 223,622 | -0.07(-0.23%) |
Mar 21, 2006 | 30.49 | 30.92 | 30.01 | 30.20 | 309,105 | -0.49(-1.60%) |
Mar 20, 2006 | 30.52 | 30.74 | 30.17 | 30.69 | 223,738 | +0.34(+1.11%) |
Mar 17, 2006 | 30.56 | 30.78 | 30.24 | 30.36 | 307,133 | -0.03(-0.11%) |
Mar 16, 2006 | 30.65 | 31.10 | 30.38 | 30.39 | 186,391 | -0.26(-0.84%) |
Mar 15, 2006 | 30.43 | 30.85 | 30.16 | 30.65 | 325,575 | +0.85(+2.86%) |
Mar 14, 2006 | 29.16 | 30.06 | 29.16 | 29.80 | 333,114 | +0.64(+2.19%) |
Mar 13, 2006 | 29.30 | 29.74 | 29.10 | 29.16 | 228,726 | -0.01(-0.03%) |
Mar 10, 2006 | 28.96 | 29.24 | 28.65 | 29.17 | 226,058 | +0.34(+1.20%) |
Mar 09, 2006 | 29.36 | 29.53 | 28.78 | 28.82 | 177,228 | -0.38(-1.30%) |
Mar 08, 2006 | 29.81 | 29.81 | 28.88 | 29.20 | 235,105 | -0.66(-2.19%) |
Mar 07, 2006 | 30.00 | 30.08 | 29.54 | 29.86 | 165,745 | -0.24(-0.80%) |
Mar 06, 2006 | 29.62 | 30.60 | 29.62 | 30.10 | 187,666 | -0.34(-1.10%) |
Mar 03, 2006 | 30.89 | 31.10 | 30.41 | 30.43 | 187,086 | -0.46(-1.48%) |
Mar 02, 2006 | 30.74 | 31.47 | 30.56 | 30.89 | 221,419 | +0.16(+0.50%) |
Mar 01, 2006 | 30.69 | 30.86 | 30.39 | 30.74 | 227,798 | -0.11(-0.36%) |
Feb 28, 2006 | 31.45 | 31.59 | 30.71 | 30.85 | 268,625 | -0.60(-1.92%) |
Feb 27, 2006 | 31.23 | 31.81 | 31.10 | 31.45 | 332,650 | +0.41(+1.33%) |
Feb 24, 2006 | 30.59 | 31.04 | 30.12 | 31.04 | 156,582 | +0.31(+1.01%) |
Feb 23, 2006 | 30.80 | 31.06 | 30.32 | 30.73 | 209,936 | -0.15(-0.47%) |
Feb 22, 2006 | 30.99 | 31.24 | 30.62 | 30.87 | 210,052 | -0.11(-0.36%) |
Feb 21, 2006 | 31.31 | 31.31 | 30.27 | 30.99 | 228,146 | -0.33(-1.05%) |
Feb 17, 2006 | 31.38 | 31.75 | 30.78 | 31.31 | 216,431 | -0.07(-0.22%) |
Feb 16, 2006 | 30.95 | 31.38 | 30.83 | 31.38 | 205,528 | +0.53(+1.70%) |
Feb 15, 2006 | 30.18 | 31.27 | 30.01 | 30.86 | 626,329 | +0.13(+0.42%) |
Feb 14, 2006 | 29.41 | 30.74 | 29.38 | 30.73 | 490,276 | +1.32(+4.49%) |
Feb 13, 2006 | 30.03 | 30.04 | 28.78 | 29.41 | 457,916 | -0.62(-2.07%) |
Feb 10, 2006 | 29.42 | 30.43 | 29.42 | 30.03 | 607,423 | +0.70(+2.38%) |
Feb 09, 2006 | 29.53 | 30.16 | 28.66 | 29.33 | 1,295,806 | -2.57(-8.05%) |
Feb 08, 2006 | 28.24 | 31.90 | 28.03 | 31.90 | 1,661,512 | +5.44(+20.56%) |
Feb 07, 2006 | 26.93 | 27.27 | 26.38 | 26.46 | 239,165 | -0.60(-2.23%) |
Feb 06, 2006 | 26.99 | 27.31 | 26.81 | 27.06 | 327,663 | +0.00(+0.00%) |
Feb 03, 2006 | 27.36 | 27.37 | 26.10 | 27.06 | 444,229 | -0.29(-1.07%) |
Feb 02, 2006 | 28.45 | 28.46 | 27.25 | 27.36 | 432,747 | -1.09(-3.85%) |
Feb 01, 2006 | 28.85 | 28.86 | 28.20 | 28.45 | 339,261 | -0.59(-2.02%) |
Jan 31, 2006 | 28.65 | 29.14 | 28.30 | 29.04 | 168,645 | +0.46(+1.60%) |
Jan 30, 2006 | 28.49 | 28.68 | 28.32 | 28.58 | 131,065 | +0.17(+0.61%) |
Jan 27, 2006 | 28.23 | 28.67 | 27.99 | 28.41 | 264,102 | +0.19(+0.67%) |
Jan 26, 2006 | 28.15 | 28.28 | 27.81 | 28.22 | 243,688 | +0.19(+0.68%) |
Jan 25, 2006 | 28.19 | 28.40 | 27.82 | 28.03 | 188,942 | -0.15(-0.52%) |
Jan 24, 2006 | 27.85 | 28.28 | 27.76 | 28.18 | 209,356 | +0.56(+2.03%) |
Jan 23, 2006 | 27.72 | 27.93 | 27.28 | 27.62 | 182,331 | -0.19(-0.68%) |
Jan 20, 2006 | 28.80 | 28.97 | 27.71 | 27.80 | 170,268 | -0.90(-3.12%) |
Jan 19, 2006 | 27.94 | 28.70 | 27.76 | 28.70 | 204,484 | +0.79(+2.84%) |
Jan 18, 2006 | 27.76 | 28.04 | 27.59 | 27.91 | 97,660 | -0.28(-0.98%) |
Jan 17, 2006 | 27.55 | 28.24 | 27.14 | 28.18 | 286,719 | +0.06(+0.21%) |
Jan 13, 2006 | 28.33 | 28.57 | 28.00 | 28.12 | 118,654 | +0.01(+0.03%) |
Jan 12, 2006 | 27.88 | 28.27 | 27.81 | 28.12 | 141,620 | +0.28(+0.99%) |
Jan 11, 2006 | 27.97 | 28.45 | 27.34 | 27.84 | 123,758 | -0.13(-0.46%) |
Jan 10, 2006 | 27.51 | 27.99 | 27.36 | 27.97 | 161,917 | +0.47(+1.69%) |
Jan 09, 2006 | 27.24 | 27.68 | 27.24 | 27.50 | 114,479 | +0.27(+0.98%) |
Jan 06, 2006 | 27.02 | 27.31 | 26.94 | 27.24 | 103,228 | +0.43(+1.61%) |
Jan 05, 2006 | 26.54 | 26.89 | 26.54 | 26.80 | 147,651 | +0.21(+0.78%) |
Jan 04, 2006 | 26.64 | 26.90 | 26.50 | 26.60 | 153,334 | -0.09(-0.36%) |