Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.48 | 24.60 | 23.85 | 23.88 | 337,960 | -0.57(-2.33%) |
Dec 28, 2006 | 24.83 | 24.94 | 24.34 | 24.45 | 365,898 | -0.37(-1.49%) |
Dec 27, 2006 | 24.12 | 24.83 | 24.12 | 24.82 | 307,457 | +0.64(+2.65%) |
Dec 26, 2006 | 23.66 | 24.31 | 23.60 | 24.18 | 293,956 | +0.41(+1.72%) |
Dec 22, 2006 | 23.49 | 23.90 | 23.38 | 23.77 | 459,554 | +0.35(+1.49%) |
Dec 21, 2006 | 23.35 | 23.95 | 23.19 | 23.42 | 610,816 | +0.01(+0.04%) |
Dec 20, 2006 | 23.59 | 24.06 | 23.32 | 23.41 | 464,383 | -0.15(-0.64%) |
Dec 19, 2006 | 23.60 | 23.70 | 23.30 | 23.56 | 506,946 | -0.20(-0.84%) |
Dec 18, 2006 | 24.44 | 24.69 | 23.69 | 23.76 | 432,180 | -0.75(-3.06%) |
Dec 15, 2006 | 24.26 | 24.60 | 24.23 | 24.51 | 605,606 | +0.26(+1.07%) |
Dec 14, 2006 | 23.87 | 24.49 | 23.87 | 24.25 | 424,517 | +0.46(+1.93%) |
Dec 13, 2006 | 23.98 | 24.37 | 23.58 | 23.79 | 282,201 | -0.02(-0.08%) |
Dec 12, 2006 | 24.45 | 24.59 | 23.59 | 23.81 | 579,979 | -0.70(-2.86%) |
Dec 11, 2006 | 24.15 | 24.73 | 24.11 | 24.51 | 477,111 | +0.32(+1.32%) |
Dec 08, 2006 | 24.69 | 24.77 | 24.18 | 24.19 | 640,513 | -0.66(-2.66%) |
Dec 07, 2006 | 24.25 | 25.15 | 24.25 | 24.85 | 706,371 | +0.69(+2.86%) |
Dec 06, 2006 | 24.34 | 24.41 | 23.99 | 24.16 | 815,396 | -0.19(-0.78%) |
Dec 05, 2006 | 24.76 | 24.88 | 24.20 | 24.35 | 935,473 | -0.36(-1.46%) |
Dec 04, 2006 | 23.83 | 24.73 | 23.71 | 24.71 | 726,633 | +0.83(+3.48%) |
Dec 01, 2006 | 24.10 | 24.31 | 23.40 | 23.88 | 554,639 | -0.27(-1.12%) |
Nov 30, 2006 | 24.64 | 24.64 | 24.14 | 24.15 | 391,200 | -0.45(-1.83%) |
Nov 29, 2006 | 24.27 | 24.66 | 24.11 | 24.60 | 602,813 | +0.48(+1.99%) |
Nov 28, 2006 | 24.52 | 24.55 | 23.75 | 24.12 | 713,216 | -0.41(-1.67%) |
Nov 27, 2006 | 25.25 | 25.28 | 24.41 | 24.53 | 835,638 | -0.87(-3.43%) |
Nov 24, 2006 | 25.30 | 25.70 | 25.25 | 25.40 | 290,539 | -0.11(-0.43%) |
Nov 22, 2006 | 25.64 | 25.82 | 25.46 | 25.51 | 319,851 | +0.00(+0.00%) |
Nov 21, 2006 | 25.81 | 25.87 | 25.27 | 25.51 | 532,738 | -0.36(-1.39%) |
Nov 20, 2006 | 26.23 | 26.31 | 25.64 | 25.87 | 531,173 | -0.32(-1.22%) |
Nov 17, 2006 | 26.65 | 26.65 | 25.70 | 26.19 | 780,473 | -0.46(-1.73%) |
Nov 16, 2006 | 26.47 | 26.76 | 26.10 | 26.65 | 926,374 | +0.49(+1.87%) |
Nov 15, 2006 | 25.90 | 26.32 | 25.64 | 26.16 | 1,070,344 | +0.16(+0.62%) |
Nov 14, 2006 | 25.70 | 26.01 | 25.02 | 26.00 | 620,697 | +0.55(+2.16%) |
Nov 13, 2006 | 25.18 | 26.00 | 25.00 | 25.45 | 660,623 | +0.30(+1.19%) |
Nov 10, 2006 | 24.86 | 25.39 | 24.74 | 25.15 | 783,776 | +0.44(+1.78%) |
Nov 09, 2006 | 25.35 | 25.61 | 24.50 | 24.71 | 927,863 | -0.70(-2.75%) |
Nov 08, 2006 | 25.60 | 25.80 | 25.13 | 25.41 | 655,228 | -0.19(-0.74%) |
Nov 07, 2006 | 25.93 | 26.20 | 25.57 | 25.60 | 623,027 | -0.30(-1.16%) |
Nov 06, 2006 | 26.12 | 26.60 | 25.34 | 25.90 | 747,207 | -0.29(-1.11%) |
Nov 03, 2006 | 26.02 | 26.85 | 25.70 | 26.19 | 1,830,369 | +0.15(+0.58%) |
Nov 02, 2006 | 24.78 | 26.36 | 24.40 | 26.04 | 4,041,235 | +4.28(+19.67%) |
Nov 01, 2006 | 21.95 | 22.16 | 21.51 | 21.76 | 945,388 | -0.16(-0.73%) |
Oct 31, 2006 | 22.03 | 22.25 | 21.74 | 21.92 | 882,244 | -0.14(-0.63%) |
Oct 30, 2006 | 22.19 | 22.30 | 21.81 | 22.06 | 864,205 | -0.28(-1.25%) |
Oct 27, 2006 | 22.29 | 22.56 | 22.05 | 22.34 | 736,609 | -0.10(-0.45%) |
Oct 26, 2006 | 22.47 | 22.69 | 21.78 | 22.44 | 755,318 | +0.08(+0.36%) |
Oct 25, 2006 | 22.30 | 22.72 | 21.86 | 22.36 | 600,924 | +0.15(+0.68%) |
Oct 24, 2006 | 22.09 | 22.65 | 22.00 | 22.21 | 855,444 | +0.11(+0.50%) |
Oct 23, 2006 | 22.30 | 22.59 | 21.60 | 22.10 | 901,121 | -0.52(-2.30%) |
Oct 20, 2006 | 22.78 | 22.80 | 22.33 | 22.62 | 673,733 | -0.08(-0.35%) |
Oct 19, 2006 | 21.99 | 22.73 | 21.88 | 22.70 | 731,475 | +0.68(+3.09%) |
Oct 18, 2006 | 22.55 | 22.89 | 21.95 | 22.02 | 1,463,748 | -0.62(-2.74%) |
Oct 17, 2006 | 23.55 | 23.56 | 22.51 | 22.64 | 967,015 | -1.16(-4.87%) |
Oct 16, 2006 | 24.08 | 24.53 | 23.66 | 23.80 | 803,799 | -0.17(-0.71%) |
Oct 13, 2006 | 23.59 | 24.28 | 23.59 | 23.97 | 583,270 | +0.30(+1.27%) |
Oct 12, 2006 | 23.55 | 24.03 | 23.27 | 23.67 | 579,359 | +0.15(+0.64%) |
Oct 11, 2006 | 23.08 | 23.76 | 23.05 | 23.52 | 1,504,517 | +0.11(+0.47%) |
Oct 10, 2006 | 22.98 | 23.49 | 22.74 | 23.41 | 1,912,295 | +0.63(+2.77%) |
Oct 09, 2006 | 21.93 | 22.93 | 21.39 | 22.78 | 1,733,156 | +1.62(+7.66%) |
Oct 06, 2006 | 21.25 | 21.31 | 20.52 | 21.16 | 1,164,912 | -0.16(-0.75%) |
Oct 05, 2006 | 20.23 | 21.57 | 20.07 | 21.32 | 2,337,334 | +1.15(+5.70%) |
Oct 04, 2006 | 19.31 | 20.23 | 19.30 | 20.17 | 1,028,341 | +0.73(+3.76%) |
Oct 03, 2006 | 19.63 | 19.63 | 19.18 | 19.44 | 821,681 | -0.17(-0.87%) |
Oct 02, 2006 | 19.10 | 19.95 | 18.96 | 19.61 | 789,066 | +0.41(+2.14%) |
Sep 29, 2006 | 19.47 | 19.58 | 19.13 | 19.20 | 810,974 | -0.43(-2.19%) |
Sep 28, 2006 | 19.63 | 19.81 | 19.29 | 19.63 | 693,097 | -0.02(-0.10%) |
Sep 27, 2006 | 19.32 | 19.86 | 19.05 | 19.65 | 1,150,810 | +0.35(+1.81%) |
Sep 26, 2006 | 18.90 | 19.48 | 18.78 | 19.30 | 1,158,786 | +0.51(+2.71%) |
Sep 25, 2006 | 18.51 | 18.96 | 18.38 | 18.79 | 874,934 | +0.41(+2.23%) |
Sep 22, 2006 | 19.02 | 19.17 | 18.08 | 18.38 | 1,334,661 | -0.74(-3.87%) |
Sep 21, 2006 | 19.60 | 19.62 | 18.90 | 19.12 | 786,107 | -0.33(-1.70%) |
Sep 20, 2006 | 19.24 | 19.71 | 19.12 | 19.45 | 957,581 | +0.43(+2.26%) |
Sep 19, 2006 | 19.65 | 19.92 | 18.74 | 19.02 | 797,545 | -0.61(-3.11%) |
Sep 18, 2006 | 19.80 | 20.06 | 19.40 | 19.63 | 688,205 | -0.26(-1.31%) |
Sep 15, 2006 | 19.85 | 20.13 | 19.70 | 19.89 | 1,240,169 | +0.24(+1.22%) |
Sep 14, 2006 | 20.06 | 20.14 | 19.42 | 19.65 | 931,319 | -0.53(-2.63%) |
Sep 13, 2006 | 19.84 | 20.40 | 19.67 | 20.18 | 1,239,693 | +0.47(+2.38%) |
Sep 12, 2006 | 18.78 | 19.97 | 18.74 | 19.71 | 1,301,676 | +0.85(+4.51%) |
Sep 11, 2006 | 18.59 | 19.09 | 18.43 | 18.86 | 639,752 | +0.13(+0.69%) |
Sep 08, 2006 | 18.84 | 19.32 | 18.56 | 18.73 | 679,161 | -0.11(-0.58%) |
Sep 07, 2006 | 19.29 | 19.33 | 18.37 | 18.84 | 1,196,500 | -0.49(-2.53%) |
Sep 06, 2006 | 20.14 | 20.32 | 19.32 | 19.33 | 868,954 | -1.00(-4.92%) |
Sep 05, 2006 | 19.70 | 20.82 | 19.70 | 20.33 | 892,408 | +0.63(+3.20%) |
Sep 01, 2006 | 19.83 | 20.14 | 19.46 | 19.70 | 500,917 | -0.12(-0.61%) |
Aug 31, 2006 | 19.63 | 20.03 | 19.47 | 19.82 | 656,402 | +0.12(+0.61%) |
Aug 30, 2006 | 19.80 | 20.00 | 19.66 | 19.70 | 890,192 | -0.23(-1.15%) |
Aug 29, 2006 | 20.11 | 20.11 | 19.43 | 19.93 | 840,991 | -0.08(-0.40%) |
Aug 28, 2006 | 20.00 | 20.24 | 19.69 | 20.01 | 633,898 | +0.05(+0.25%) |
Aug 25, 2006 | 20.21 | 20.64 | 19.75 | 19.96 | 662,913 | -0.39(-1.92%) |
Aug 24, 2006 | 20.40 | 20.65 | 20.05 | 20.35 | 541,363 | -0.13(-0.63%) |
Aug 23, 2006 | 21.44 | 21.68 | 20.28 | 20.48 | 609,209 | -0.85(-3.98%) |
Aug 22, 2006 | 21.59 | 21.77 | 21.02 | 21.33 | 581,117 | -0.35(-1.61%) |
Aug 21, 2006 | 22.16 | 22.25 | 21.54 | 21.68 | 427,694 | -0.66(-2.95%) |
Aug 18, 2006 | 22.34 | 22.43 | 21.76 | 22.34 | 514,872 | +0.11(+0.49%) |
Aug 17, 2006 | 22.55 | 22.68 | 21.94 | 22.23 | 892,804 | -0.27(-1.20%) |
Aug 16, 2006 | 22.74 | 22.88 | 22.29 | 22.50 | 978,406 | +0.05(+0.22%) |
Aug 15, 2006 | 22.04 | 22.97 | 22.04 | 22.45 | 799,603 | +0.53(+2.42%) |
Aug 14, 2006 | 22.67 | 22.72 | 21.80 | 21.92 | 591,444 | -0.45(-2.01%) |
Aug 11, 2006 | 22.76 | 22.93 | 22.28 | 22.37 | 571,636 | -0.50(-2.19%) |
Aug 10, 2006 | 22.56 | 23.25 | 22.29 | 22.87 | 570,096 | +0.13(+0.57%) |
Aug 09, 2006 | 23.75 | 23.93 | 22.65 | 22.74 | 676,585 | -0.71(-3.03%) |
Aug 08, 2006 | 23.96 | 24.08 | 23.08 | 23.45 | 575,384 | -0.41(-1.72%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.50 | 23.86 | 626,687 | -0.64(-2.61%) |
Aug 04, 2006 | 24.91 | 25.43 | 24.12 | 24.50 | 711,789 | -0.34(-1.37%) |
Aug 03, 2006 | 24.68 | 25.14 | 24.10 | 24.84 | 1,071,121 | -0.30(-1.19%) |
Aug 02, 2006 | 24.82 | 25.48 | 24.70 | 25.14 | 837,446 | +0.50(+2.03%) |
Aug 01, 2006 | 25.05 | 25.05 | 24.33 | 24.64 | 881,190 | -0.28(-1.12%) |
Jul 31, 2006 | 24.63 | 25.40 | 24.53 | 24.92 | 898,630 | +0.19(+0.77%) |
Jul 28, 2006 | 23.11 | 24.85 | 23.05 | 24.73 | 1,818,925 | +1.84(+8.04%) |
Jul 27, 2006 | 27.34 | 27.69 | 22.20 | 22.89 | 6,430,577 | -10.71(-31.88%) |
Jul 26, 2006 | 31.66 | 33.97 | 31.55 | 33.60 | 1,804,100 | +1.77(+5.56%) |
Jul 25, 2006 | 30.87 | 32.00 | 30.67 | 31.83 | 1,381,995 | +1.07(+3.48%) |
Jul 24, 2006 | 29.09 | 30.83 | 28.99 | 30.76 | 1,217,919 | +1.95(+6.77%) |
Jul 21, 2006 | 29.26 | 29.39 | 28.44 | 28.81 | 835,199 | -0.55(-1.87%) |
Jul 20, 2006 | 30.14 | 30.21 | 28.43 | 29.36 | 1,431,655 | -0.84(-2.78%) |
Jul 19, 2006 | 28.99 | 30.45 | 28.98 | 30.20 | 1,026,463 | +1.11(+3.82%) |
Jul 18, 2006 | 29.89 | 30.06 | 28.19 | 29.09 | 1,154,329 | -0.71(-2.38%) |
Jul 17, 2006 | 30.54 | 30.66 | 29.69 | 29.80 | 738,291 | -0.91(-2.96%) |
Jul 14, 2006 | 30.92 | 31.23 | 30.30 | 30.71 | 867,293 | -0.21(-0.68%) |
Jul 13, 2006 | 31.15 | 31.69 | 29.96 | 30.92 | 847,116 | -0.36(-1.15%) |
Jul 12, 2006 | 32.78 | 32.78 | 31.10 | 31.28 | 670,944 | -1.63(-4.95%) |
Jul 11, 2006 | 32.02 | 32.92 | 30.90 | 32.91 | 872,428 | +0.78(+2.43%) |
Jul 10, 2006 | 32.50 | 33.19 | 31.98 | 32.13 | 568,970 | -0.48(-1.47%) |
Jul 07, 2006 | 33.34 | 33.34 | 32.10 | 32.61 | 726,277 | -0.78(-2.34%) |
Jul 06, 2006 | 32.87 | 33.45 | 32.70 | 33.39 | 911,380 | +0.53(+1.61%) |
Jul 05, 2006 | 34.11 | 34.11 | 32.29 | 32.86 | 920,816 | -1.13(-3.32%) |
Jul 03, 2006 | 34.07 | 34.41 | 33.31 | 33.99 | 320,437 | -0.22(-0.64%) |
Jun 30, 2006 | 35.20 | 35.37 | 33.51 | 34.21 | 1,289,442 | -0.90(-2.56%) |
Jun 29, 2006 | 32.25 | 35.12 | 32.09 | 35.11 | 1,328,900 | +3.06(+9.55%) |
Jun 28, 2006 | 32.95 | 33.08 | 31.80 | 32.05 | 1,151,814 | -0.76(-2.32%) |
Jun 27, 2006 | 33.28 | 33.95 | 32.40 | 32.81 | 760,988 | -0.38(-1.14%) |
Jun 26, 2006 | 33.35 | 33.67 | 32.31 | 33.19 | 615,800 | -0.01(-0.03%) |
Jun 23, 2006 | 32.87 | 33.73 | 32.32 | 33.20 | 510,213 | +0.39(+1.19%) |
Jun 22, 2006 | 33.04 | 33.27 | 32.24 | 32.81 | 571,436 | -0.53(-1.59%) |
Jun 21, 2006 | 31.99 | 33.82 | 31.99 | 33.34 | 636,677 | +1.25(+3.90%) |
Jun 20, 2006 | 32.08 | 33.07 | 31.83 | 32.09 | 484,106 | -0.14(-0.43%) |
Jun 19, 2006 | 32.90 | 33.03 | 31.83 | 32.23 | 656,741 | -0.81(-2.45%) |
Jun 16, 2006 | 33.99 | 34.00 | 32.52 | 33.04 | 1,326,488 | -0.94(-2.77%) |
Jun 15, 2006 | 32.50 | 34.13 | 32.47 | 33.98 | 1,552,697 | +1.93(+6.02%) |
Jun 14, 2006 | 32.60 | 32.73 | 31.45 | 32.05 | 1,654,888 | -0.62(-1.90%) |
Jun 13, 2006 | 34.75 | 35.02 | 32.44 | 32.67 | 1,514,005 | -2.07(-5.96%) |
Jun 12, 2006 | 35.97 | 36.09 | 34.74 | 34.74 | 852,930 | -1.36(-3.77%) |
Jun 09, 2006 | 36.33 | 37.03 | 35.99 | 36.10 | 768,494 | +0.00(+0.00%) |
Jun 08, 2006 | 36.45 | 36.59 | 34.00 | 36.10 | 1,779,649 | -0.40(-1.10%) |
Jun 07, 2006 | 37.70 | 38.34 | 36.50 | 36.50 | 927,737 | -1.19(-3.16%) |
Jun 06, 2006 | 38.81 | 39.06 | 37.32 | 37.69 | 1,318,774 | -1.30(-3.33%) |
Jun 05, 2006 | 40.84 | 41.27 | 38.80 | 38.99 | 555,509 | -2.10(-5.11%) |
Jun 02, 2006 | 41.58 | 41.94 | 40.61 | 41.09 | 614,462 | -0.17(-0.41%) |
Jun 01, 2006 | 39.66 | 41.55 | 39.66 | 41.26 | 1,082,723 | +1.93(+4.91%) |
May 31, 2006 | 39.09 | 39.85 | 38.35 | 39.33 | 1,286,279 | +0.49(+1.26%) |
May 30, 2006 | 41.14 | 41.30 | 38.79 | 38.84 | 727,431 | -2.30(-5.59%) |
May 26, 2006 | 40.94 | 41.45 | 40.88 | 41.14 | 523,402 | +0.42(+1.03%) |
May 25, 2006 | 39.09 | 40.99 | 38.80 | 40.72 | 1,056,200 | +2.02(+5.22%) |
May 24, 2006 | 39.57 | 40.56 | 37.44 | 38.70 | 1,199,849 | -0.78(-1.98%) |
May 23, 2006 | 40.32 | 42.24 | 39.37 | 39.48 | 659,122 | -0.64(-1.60%) |
May 22, 2006 | 40.36 | 41.00 | 39.27 | 40.12 | 986,885 | -0.72(-1.76%) |
May 19, 2006 | 40.65 | 41.48 | 39.74 | 40.84 | 818,478 | +0.24(+0.59%) |
May 18, 2006 | 41.95 | 42.76 | 40.57 | 40.60 | 767,095 | -1.06(-2.54%) |
May 17, 2006 | 43.47 | 43.50 | 41.53 | 41.66 | 829,417 | -1.92(-4.41%) |
May 16, 2006 | 43.95 | 44.50 | 43.20 | 43.58 | 635,125 | -0.38(-0.86%) |
May 15, 2006 | 43.65 | 44.56 | 43.06 | 43.96 | 667,524 | -0.04(-0.09%) |
May 12, 2006 | 44.63 | 44.63 | 43.55 | 44.00 | 867,455 | -0.62(-1.39%) |
May 11, 2006 | 45.85 | 46.22 | 44.43 | 44.62 | 1,098,800 | -1.53(-3.32%) |
May 10, 2006 | 46.50 | 46.50 | 45.45 | 46.15 | 504,518 | -0.45(-0.97%) |
May 09, 2006 | 46.36 | 47.00 | 46.09 | 46.60 | 500,956 | +0.54(+1.17%) |
May 08, 2006 | 47.00 | 47.00 | 46.06 | 46.06 | 616,146 | -0.85(-1.81%) |
May 05, 2006 | 46.32 | 47.05 | 46.10 | 46.91 | 681,217 | +0.64(+1.38%) |
May 04, 2006 | 45.68 | 46.69 | 45.68 | 46.27 | 710,691 | +0.48(+1.05%) |
May 03, 2006 | 46.10 | 46.15 | 44.91 | 45.79 | 663,886 | -0.19(-0.41%) |
May 02, 2006 | 45.00 | 46.10 | 44.62 | 45.98 | 683,682 | +1.44(+3.23%) |
May 01, 2006 | 43.71 | 45.20 | 43.66 | 44.54 | 1,472,293 | +0.98(+2.25%) |
Apr 28, 2006 | 43.32 | 44.28 | 42.30 | 43.56 | 2,955,100 | +4.29(+10.92%) |
Apr 27, 2006 | 39.32 | 39.83 | 37.36 | 39.27 | 1,099,794 | -0.28(-0.71%) |
Apr 26, 2006 | 40.03 | 40.08 | 39.27 | 39.55 | 434,463 | -0.27(-0.68%) |
Apr 25, 2006 | 39.80 | 40.28 | 39.34 | 39.82 | 609,661 | -0.02(-0.05%) |
Apr 24, 2006 | 39.87 | 40.13 | 38.34 | 39.84 | 412,562 | -0.02(-0.05%) |
Apr 21, 2006 | 40.92 | 40.92 | 39.72 | 39.86 | 493,219 | -0.72(-1.77%) |
Apr 20, 2006 | 40.20 | 40.85 | 39.65 | 40.58 | 499,087 | +0.43(+1.07%) |
Apr 19, 2006 | 39.50 | 40.19 | 39.00 | 40.15 | 720,963 | +0.78(+1.98%) |
Apr 18, 2006 | 38.50 | 39.50 | 37.92 | 39.37 | 655,115 | +1.04(+2.71%) |
Apr 17, 2006 | 38.67 | 38.67 | 37.80 | 38.33 | 620,832 | -0.29(-0.75%) |
Apr 13, 2006 | 38.47 | 39.22 | 37.90 | 38.62 | 370,272 | -0.05(-0.13%) |
Apr 12, 2006 | 38.13 | 38.75 | 37.70 | 38.67 | 393,456 | +0.54(+1.42%) |
Apr 11, 2006 | 38.17 | 38.53 | 37.63 | 38.13 | 655,381 | -0.05(-0.13%) |
Apr 10, 2006 | 38.20 | 38.63 | 37.83 | 38.18 | 606,060 | -0.20(-0.52%) |
Apr 07, 2006 | 39.57 | 39.80 | 38.02 | 38.38 | 518,313 | -0.92(-2.34%) |
Apr 06, 2006 | 38.73 | 39.64 | 38.33 | 39.30 | 615,715 | +0.39(+1.00%) |
Apr 05, 2006 | 37.99 | 38.98 | 37.77 | 38.91 | 815,246 | +1.08(+2.85%) |
Apr 04, 2006 | 38.01 | 38.20 | 37.24 | 37.83 | 700,447 | -0.05(-0.13%) |
Apr 03, 2006 | 37.67 | 38.54 | 37.58 | 37.88 | 710,578 | +0.31(+0.83%) |
Mar 31, 2006 | 37.50 | 37.72 | 36.92 | 37.57 | 395,904 | +0.04(+0.11%) |
Mar 30, 2006 | 38.00 | 38.48 | 37.44 | 37.53 | 464,060 | -0.49(-1.29%) |
Mar 29, 2006 | 36.25 | 38.17 | 35.20 | 38.02 | 1,263,024 | +0.78(+2.09%) |
Mar 28, 2006 | 38.03 | 38.21 | 37.08 | 37.24 | 409,405 | -0.86(-2.26%) |
Mar 27, 2006 | 38.39 | 38.56 | 37.55 | 38.10 | 416,708 | -0.45(-1.17%) |
Mar 24, 2006 | 37.77 | 38.70 | 37.56 | 38.55 | 488,303 | +0.95(+2.53%) |
Mar 23, 2006 | 37.86 | 38.00 | 37.36 | 37.60 | 574,200 | -0.27(-0.71%) |
Mar 22, 2006 | 37.04 | 37.95 | 36.79 | 37.87 | 515,000 | +0.78(+2.10%) |
Mar 21, 2006 | 37.68 | 38.13 | 36.70 | 37.09 | 745,006 | -0.73(-1.93%) |
Mar 20, 2006 | 37.42 | 38.00 | 37.19 | 37.82 | 423,874 | +0.34(+0.91%) |
Mar 17, 2006 | 37.28 | 37.75 | 36.32 | 37.48 | 822,903 | +0.35(+0.94%) |
Mar 16, 2006 | 37.04 | 37.65 | 36.78 | 37.13 | 457,527 | +0.28(+0.76%) |
Mar 15, 2006 | 36.64 | 36.86 | 36.06 | 36.85 | 687,416 | +0.35(+0.96%) |
Mar 14, 2006 | 35.81 | 37.24 | 35.54 | 36.50 | 717,730 | +0.47(+1.30%) |
Mar 13, 2006 | 36.00 | 36.63 | 35.73 | 36.03 | 638,889 | +0.25(+0.70%) |
Mar 10, 2006 | 34.97 | 36.00 | 34.83 | 35.78 | 395,497 | +0.69(+1.97%) |
Mar 09, 2006 | 35.31 | 35.84 | 34.74 | 35.09 | 571,271 | -0.33(-0.93%) |
Mar 08, 2006 | 34.32 | 35.65 | 33.95 | 35.42 | 845,185 | +1.16(+3.39%) |
Mar 07, 2006 | 33.79 | 34.56 | 33.15 | 34.26 | 583,972 | +0.26(+0.76%) |
Mar 06, 2006 | 34.30 | 34.80 | 33.82 | 34.00 | 595,626 | -0.38(-1.11%) |
Mar 03, 2006 | 34.40 | 34.86 | 34.03 | 34.38 | 490,666 | -0.22(-0.64%) |
Mar 02, 2006 | 34.95 | 34.95 | 34.05 | 34.60 | 588,930 | -0.39(-1.11%) |
Mar 01, 2006 | 33.78 | 35.00 | 33.71 | 34.99 | 748,803 | +1.43(+4.26%) |
Feb 28, 2006 | 34.35 | 34.63 | 33.40 | 33.56 | 914,922 | -0.79(-2.30%) |
Feb 27, 2006 | 33.93 | 34.80 | 33.69 | 34.35 | 791,629 | +0.48(+1.42%) |
Feb 24, 2006 | 33.07 | 34.12 | 32.82 | 33.87 | 1,147,713 | +0.49(+1.47%) |
Feb 23, 2006 | 31.48 | 33.95 | 31.34 | 33.38 | 1,874,909 | +2.45(+7.92%) |
Feb 22, 2006 | 29.95 | 31.34 | 29.95 | 30.93 | 989,530 | +1.28(+4.32%) |
Feb 21, 2006 | 29.21 | 29.93 | 29.06 | 29.65 | 683,150 | +0.61(+2.10%) |
Feb 17, 2006 | 29.72 | 29.72 | 28.45 | 29.04 | 844,786 | -0.86(-2.88%) |
Feb 16, 2006 | 29.98 | 30.15 | 29.57 | 29.90 | 648,100 | +0.16(+0.54%) |
Feb 15, 2006 | 29.12 | 29.95 | 29.12 | 29.74 | 491,170 | +0.50(+1.71%) |
Feb 14, 2006 | 29.80 | 30.40 | 28.86 | 29.24 | 635,367 | -0.47(-1.58%) |
Feb 13, 2006 | 28.80 | 29.98 | 28.66 | 29.71 | 1,158,243 | +0.95(+3.30%) |
Feb 10, 2006 | 28.54 | 28.83 | 27.98 | 28.76 | 669,711 | +0.31(+1.09%) |
Feb 09, 2006 | 28.76 | 29.43 | 28.41 | 28.45 | 602,157 | -0.15(-0.52%) |
Feb 08, 2006 | 28.07 | 28.84 | 27.90 | 28.60 | 412,432 | +0.60(+2.14%) |
Feb 07, 2006 | 28.56 | 28.82 | 27.76 | 28.00 | 789,502 | -0.57(-2.00%) |
Feb 06, 2006 | 28.23 | 29.27 | 27.39 | 28.57 | 1,059,238 | +0.34(+1.20%) |
Feb 03, 2006 | 27.78 | 28.47 | 27.67 | 28.23 | 446,417 | +0.46(+1.66%) |
Feb 02, 2006 | 28.69 | 28.75 | 27.70 | 27.77 | 510,991 | -0.92(-3.21%) |
Feb 01, 2006 | 28.10 | 29.12 | 28.09 | 28.69 | 895,588 | +0.38(+1.34%) |
Jan 31, 2006 | 28.64 | 29.14 | 27.95 | 28.31 | 792,171 | -0.09(-0.32%) |
Jan 30, 2006 | 28.12 | 29.04 | 28.00 | 28.40 | 1,016,570 | +0.29(+1.03%) |
Jan 27, 2006 | 29.85 | 30.75 | 27.70 | 28.11 | 2,644,664 | -2.68(-8.70%) |
Jan 26, 2006 | 27.00 | 32.30 | 27.00 | 30.79 | 4,101,323 | +7.31(+31.13%) |
Jan 25, 2006 | 24.09 | 24.09 | 23.18 | 23.48 | 826,910 | -0.43(-1.80%) |
Jan 24, 2006 | 23.84 | 24.26 | 23.59 | 23.91 | 724,229 | +0.13(+0.55%) |
Jan 23, 2006 | 23.00 | 23.88 | 22.95 | 23.78 | 718,277 | +0.89(+3.89%) |
Jan 20, 2006 | 23.40 | 23.42 | 22.79 | 22.89 | 618,468 | -0.51(-2.18%) |
Jan 19, 2006 | 23.27 | 23.68 | 23.27 | 23.40 | 926,827 | +0.34(+1.47%) |
Jan 18, 2006 | 23.10 | 23.22 | 22.53 | 23.06 | 1,118,992 | -0.21(-0.90%) |
Jan 17, 2006 | 23.40 | 23.60 | 23.16 | 23.27 | 786,293 | -0.36(-1.52%) |
Jan 13, 2006 | 23.94 | 24.19 | 23.57 | 23.63 | 438,585 | -0.21(-0.88%) |
Jan 12, 2006 | 23.71 | 24.20 | 23.64 | 23.84 | 397,000 | +0.03(+0.13%) |
Jan 11, 2006 | 23.44 | 24.06 | 23.31 | 23.81 | 748,545 | +0.09(+0.38%) |
Jan 10, 2006 | 22.03 | 23.90 | 22.03 | 23.72 | 1,056,164 | +1.22(+5.42%) |
Jan 09, 2006 | 23.41 | 24.15 | 21.94 | 22.50 | 1,990,471 | -2.33(-9.38%) |
Jan 06, 2006 | 23.92 | 25.09 | 23.80 | 24.83 | 755,043 | +0.89(+3.72%) |
Jan 05, 2006 | 23.89 | 23.96 | 23.42 | 23.94 | 904,168 | +0.14(+0.59%) |
Jan 04, 2006 | 24.45 | 24.53 | 23.66 | 23.80 | 931,042 | -0.56(-2.30%) |