Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.88 | 20.98 | 20.43 | 20.61 | 114,225 | -0.19(-0.94%) |
Dec 28, 2006 | 21.00 | 21.16 | 20.68 | 20.80 | 136,660 | -0.13(-0.62%) |
Dec 27, 2006 | 20.35 | 21.02 | 20.29 | 20.93 | 204,109 | +0.67(+3.29%) |
Dec 26, 2006 | 20.75 | 20.75 | 19.98 | 20.27 | 144,772 | -0.19(-0.95%) |
Dec 22, 2006 | 19.83 | 20.59 | 19.80 | 20.46 | 226,900 | +0.68(+3.42%) |
Dec 21, 2006 | 21.03 | 21.03 | 19.65 | 19.78 | 378,424 | -1.28(-6.07%) |
Dec 20, 2006 | 21.60 | 21.86 | 20.90 | 21.06 | 297,155 | -0.53(-2.45%) |
Dec 19, 2006 | 22.07 | 22.16 | 21.40 | 21.59 | 366,702 | -0.57(-2.55%) |
Dec 18, 2006 | 23.48 | 23.62 | 22.11 | 22.16 | 180,464 | -1.24(-5.31%) |
Dec 15, 2006 | 23.63 | 23.85 | 23.34 | 23.40 | 186,792 | -0.02(-0.08%) |
Dec 14, 2006 | 23.29 | 23.57 | 23.06 | 23.42 | 222,756 | +0.13(+0.56%) |
Dec 13, 2006 | 23.06 | 23.34 | 22.95 | 23.29 | 188,752 | +0.31(+1.33%) |
Dec 12, 2006 | 23.28 | 23.28 | 22.53 | 22.98 | 389,180 | -0.52(-2.21%) |
Dec 11, 2006 | 24.15 | 24.23 | 23.39 | 23.50 | 228,405 | -0.65(-2.69%) |
Dec 08, 2006 | 24.22 | 24.23 | 23.56 | 24.15 | 339,372 | -0.06(-0.23%) |
Dec 07, 2006 | 23.69 | 24.34 | 23.47 | 24.21 | 622,580 | +0.70(+2.96%) |
Dec 06, 2006 | 22.84 | 23.59 | 22.71 | 23.51 | 339,537 | +0.55(+2.38%) |
Dec 05, 2006 | 23.66 | 23.76 | 22.73 | 22.96 | 384,949 | -0.65(-2.75%) |
Dec 04, 2006 | 23.42 | 23.87 | 23.28 | 23.61 | 320,230 | +0.19(+0.79%) |
Dec 01, 2006 | 24.20 | 24.20 | 23.07 | 23.43 | 254,010 | -0.62(-2.58%) |
Nov 30, 2006 | 24.51 | 24.61 | 23.92 | 24.05 | 475,883 | -0.65(-2.63%) |
Nov 29, 2006 | 25.26 | 25.48 | 24.43 | 24.70 | 240,941 | -0.29(-1.15%) |
Nov 28, 2006 | 25.81 | 26.10 | 24.90 | 24.99 | 258,401 | -0.95(-3.68%) |
Nov 27, 2006 | 26.17 | 26.28 | 25.33 | 25.94 | 270,064 | -0.37(-1.41%) |
Nov 24, 2006 | 26.34 | 26.52 | 26.14 | 26.31 | 70,873 | -0.16(-0.60%) |
Nov 22, 2006 | 26.44 | 26.67 | 26.03 | 26.47 | 88,216 | +0.06(+0.25%) |
Nov 21, 2006 | 25.45 | 26.42 | 25.38 | 26.40 | 239,761 | +1.03(+4.06%) |
Nov 20, 2006 | 24.40 | 25.61 | 24.40 | 25.38 | 266,728 | +1.22(+5.07%) |
Nov 17, 2006 | 24.13 | 24.70 | 23.67 | 24.15 | 134,981 | -0.04(-0.15%) |
Nov 16, 2006 | 25.06 | 25.17 | 24.12 | 24.19 | 132,109 | -0.75(-3.01%) |
Nov 15, 2006 | 24.26 | 25.30 | 24.09 | 24.94 | 157,447 | +0.73(+3.03%) |
Nov 14, 2006 | 24.03 | 24.28 | 23.68 | 24.21 | 151,675 | +0.20(+0.85%) |
Nov 13, 2006 | 24.23 | 24.36 | 23.69 | 24.00 | 98,591 | -0.44(-1.78%) |
Nov 10, 2006 | 24.57 | 24.87 | 24.27 | 24.44 | 114,986 | -0.16(-0.64%) |
Nov 09, 2006 | 24.31 | 24.99 | 24.30 | 24.60 | 201,819 | +0.41(+1.69%) |
Nov 08, 2006 | 24.99 | 24.99 | 24.14 | 24.19 | 148,122 | -0.20(-0.84%) |
Nov 07, 2006 | 23.80 | 24.85 | 23.80 | 24.39 | 214,473 | +0.52(+2.17%) |
Nov 06, 2006 | 23.34 | 24.11 | 23.33 | 23.87 | 179,288 | +0.62(+2.67%) |
Nov 03, 2006 | 24.31 | 24.31 | 23.05 | 23.25 | 249,291 | -0.87(-3.61%) |
Nov 02, 2006 | 24.04 | 24.56 | 23.67 | 24.12 | 226,486 | -0.11(-0.46%) |
Nov 01, 2006 | 23.90 | 24.65 | 23.27 | 24.23 | 388,569 | +1.34(+5.87%) |
Oct 31, 2006 | 23.13 | 23.60 | 22.71 | 22.89 | 238,552 | -0.29(-1.24%) |
Oct 30, 2006 | 24.12 | 24.12 | 23.09 | 23.18 | 209,000 | -0.94(-3.88%) |
Oct 27, 2006 | 25.20 | 25.34 | 24.11 | 24.11 | 132,066 | -1.08(-4.30%) |
Oct 26, 2006 | 25.53 | 25.67 | 24.74 | 25.20 | 119,149 | -0.19(-0.73%) |
Oct 25, 2006 | 25.18 | 25.56 | 24.82 | 25.38 | 140,074 | +0.26(+1.03%) |
Oct 24, 2006 | 23.99 | 25.24 | 23.99 | 25.12 | 168,143 | +1.06(+4.39%) |
Oct 23, 2006 | 24.44 | 24.76 | 23.99 | 24.07 | 147,090 | -0.41(-1.67%) |
Oct 20, 2006 | 25.55 | 25.64 | 24.37 | 24.48 | 127,465 | -0.97(-3.83%) |
Oct 19, 2006 | 24.81 | 25.53 | 24.31 | 25.45 | 184,519 | +0.51(+2.04%) |
Oct 18, 2006 | 25.49 | 25.96 | 24.89 | 24.94 | 166,689 | -0.40(-1.57%) |
Oct 17, 2006 | 25.60 | 25.91 | 24.79 | 25.34 | 130,888 | -0.55(-2.11%) |
Oct 16, 2006 | 25.45 | 25.91 | 25.45 | 25.89 | 174,794 | +0.54(+2.12%) |
Oct 13, 2006 | 24.46 | 25.44 | 24.19 | 25.35 | 238,486 | +0.83(+3.40%) |
Oct 12, 2006 | 24.50 | 24.85 | 24.23 | 24.51 | 163,651 | -0.05(-0.19%) |
Oct 11, 2006 | 25.05 | 25.12 | 24.48 | 24.56 | 118,570 | -0.73(-2.90%) |
Oct 10, 2006 | 24.65 | 25.42 | 24.51 | 25.29 | 247,180 | +0.76(+3.10%) |
Oct 09, 2006 | 24.03 | 24.96 | 23.98 | 24.53 | 278,512 | +0.50(+2.08%) |
Oct 06, 2006 | 23.97 | 24.51 | 23.75 | 24.03 | 185,667 | -0.03(-0.12%) |
Oct 05, 2006 | 22.44 | 24.38 | 22.44 | 24.06 | 403,550 | +1.71(+7.63%) |
Oct 04, 2006 | 21.83 | 22.47 | 21.72 | 22.35 | 135,999 | +0.44(+1.99%) |
Oct 03, 2006 | 22.53 | 22.53 | 21.77 | 21.92 | 166,909 | -0.83(-3.63%) |
Oct 02, 2006 | 23.09 | 23.34 | 22.53 | 22.74 | 84,380 | -0.31(-1.33%) |
Sep 29, 2006 | 23.15 | 23.35 | 22.95 | 23.05 | 103,417 | -0.06(-0.28%) |
Sep 28, 2006 | 23.58 | 23.79 | 22.99 | 23.11 | 274,186 | -0.47(-2.00%) |
Sep 27, 2006 | 22.43 | 23.85 | 22.37 | 23.59 | 206,964 | +1.13(+5.04%) |
Sep 26, 2006 | 22.63 | 22.79 | 22.17 | 22.45 | 232,944 | +0.03(+0.12%) |
Sep 25, 2006 | 22.81 | 22.81 | 22.03 | 22.43 | 113,023 | -0.42(-1.83%) |
Sep 22, 2006 | 23.73 | 23.98 | 22.72 | 22.84 | 149,197 | -0.92(-3.86%) |
Sep 21, 2006 | 24.11 | 24.49 | 23.64 | 23.76 | 248,671 | -0.20(-0.85%) |
Sep 20, 2006 | 23.46 | 24.10 | 23.46 | 23.97 | 157,293 | +0.58(+2.50%) |
Sep 19, 2006 | 24.05 | 24.12 | 23.22 | 23.38 | 194,654 | -0.59(-2.48%) |
Sep 18, 2006 | 23.38 | 24.64 | 23.38 | 23.98 | 180,878 | +0.64(+2.74%) |
Sep 15, 2006 | 23.24 | 23.60 | 22.78 | 23.34 | 126,793 | +0.27(+1.17%) |
Sep 14, 2006 | 23.53 | 23.72 | 22.79 | 23.07 | 118,560 | -0.68(-2.85%) |
Sep 13, 2006 | 22.94 | 24.10 | 22.94 | 23.74 | 246,926 | +0.70(+3.02%) |
Sep 12, 2006 | 22.44 | 23.22 | 22.28 | 23.05 | 344,518 | +0.66(+2.94%) |
Sep 11, 2006 | 23.82 | 23.88 | 22.27 | 22.39 | 325,313 | -1.30(-5.48%) |
Sep 08, 2006 | 23.90 | 24.09 | 23.54 | 23.69 | 99,224 | -0.17(-0.70%) |
Sep 07, 2006 | 24.20 | 24.47 | 23.73 | 23.85 | 153,270 | -0.69(-2.80%) |
Sep 06, 2006 | 25.44 | 25.49 | 24.43 | 24.54 | 150,143 | -1.07(-4.16%) |
Sep 05, 2006 | 25.84 | 26.09 | 25.36 | 25.61 | 142,872 | +0.23(+0.91%) |
Sep 01, 2006 | 25.93 | 25.93 | 24.95 | 25.38 | 272,925 | -0.26(-1.01%) |
Aug 31, 2006 | 25.91 | 26.27 | 25.60 | 25.63 | 179,077 | -0.17(-0.65%) |
Aug 30, 2006 | 26.11 | 26.11 | 25.59 | 25.80 | 160,533 | -0.03(-0.11%) |
Aug 29, 2006 | 25.96 | 26.14 | 24.85 | 25.83 | 311,412 | +0.19(+0.76%) |
Aug 28, 2006 | 25.01 | 25.68 | 24.84 | 25.63 | 240,207 | +0.59(+2.37%) |
Aug 25, 2006 | 24.88 | 25.49 | 24.74 | 25.04 | 232,475 | -0.08(-0.33%) |
Aug 24, 2006 | 25.66 | 26.39 | 24.93 | 25.12 | 188,033 | -0.46(-1.81%) |
Aug 23, 2006 | 26.82 | 27.24 | 25.40 | 25.59 | 235,209 | -1.28(-4.76%) |
Aug 22, 2006 | 27.32 | 27.40 | 26.69 | 26.87 | 151,995 | -0.31(-1.13%) |
Aug 21, 2006 | 26.42 | 27.47 | 26.42 | 27.17 | 207,553 | +0.62(+2.34%) |
Aug 18, 2006 | 26.89 | 26.89 | 26.18 | 26.55 | 269,137 | -0.23(-0.87%) |
Aug 17, 2006 | 27.70 | 27.91 | 26.44 | 26.78 | 233,031 | -0.92(-3.31%) |
Aug 16, 2006 | 27.62 | 27.99 | 27.38 | 27.70 | 146,888 | +0.37(+1.36%) |
Aug 15, 2006 | 26.91 | 27.81 | 26.82 | 27.33 | 179,197 | +0.86(+3.26%) |
Aug 14, 2006 | 26.97 | 26.97 | 25.89 | 26.47 | 263,156 | -0.10(-0.38%) |
Aug 11, 2006 | 27.06 | 27.11 | 26.28 | 26.57 | 234,463 | -0.49(-1.82%) |
Aug 10, 2006 | 27.16 | 27.58 | 26.49 | 27.06 | 241,419 | -0.37(-1.35%) |
Aug 09, 2006 | 27.82 | 28.43 | 27.28 | 27.43 | 221,661 | -0.02(-0.07%) |
Aug 08, 2006 | 29.14 | 29.45 | 26.96 | 27.45 | 304,557 | -1.50(-5.19%) |
Aug 07, 2006 | 28.54 | 29.16 | 28.36 | 28.95 | 264,239 | +0.31(+1.07%) |
Aug 04, 2006 | 29.18 | 29.53 | 27.86 | 28.65 | 411,438 | -0.15(-0.51%) |
Aug 03, 2006 | 28.69 | 30.29 | 27.57 | 28.80 | 658,503 | -2.23(-7.17%) |
Aug 02, 2006 | 31.50 | 31.67 | 30.35 | 31.02 | 251,619 | -0.20(-0.65%) |
Aug 01, 2006 | 32.44 | 33.38 | 30.92 | 31.23 | 189,946 | -1.38(-4.24%) |
Jul 31, 2006 | 32.45 | 33.06 | 32.31 | 32.61 | 121,541 | -0.25(-0.76%) |
Jul 28, 2006 | 31.79 | 32.91 | 31.66 | 32.86 | 201,112 | +1.13(+3.57%) |
Jul 27, 2006 | 32.90 | 34.03 | 31.11 | 31.73 | 159,074 | -0.69(-2.12%) |
Jul 26, 2006 | 32.93 | 32.93 | 31.32 | 32.41 | 162,216 | -0.62(-1.88%) |
Jul 25, 2006 | 31.91 | 33.37 | 31.65 | 33.03 | 220,103 | +1.25(+3.94%) |
Jul 24, 2006 | 30.93 | 32.41 | 30.75 | 31.78 | 259,291 | +0.85(+2.76%) |
Jul 21, 2006 | 32.29 | 32.44 | 30.59 | 30.93 | 242,085 | -1.46(-4.49%) |
Jul 20, 2006 | 34.14 | 34.77 | 32.15 | 32.38 | 303,685 | -1.49(-4.41%) |
Jul 19, 2006 | 33.39 | 34.49 | 32.84 | 33.88 | 292,689 | +0.49(+1.47%) |
Jul 18, 2006 | 33.26 | 34.59 | 32.96 | 33.39 | 313,842 | +0.45(+1.38%) |
Jul 17, 2006 | 33.33 | 34.06 | 32.28 | 32.93 | 147,136 | -0.31(-0.92%) |
Jul 14, 2006 | 33.75 | 34.46 | 32.84 | 33.24 | 246,871 | -0.46(-1.38%) |
Jul 13, 2006 | 35.40 | 35.40 | 33.70 | 33.70 | 193,968 | -1.88(-5.29%) |
Jul 12, 2006 | 35.98 | 36.61 | 35.47 | 35.58 | 230,467 | -0.55(-1.51%) |
Jul 11, 2006 | 35.19 | 36.35 | 34.58 | 36.13 | 311,903 | +0.87(+2.47%) |
Jul 10, 2006 | 34.58 | 36.41 | 34.30 | 35.26 | 472,511 | +0.97(+2.84%) |
Jul 07, 2006 | 33.75 | 35.22 | 33.74 | 34.28 | 336,557 | +0.53(+1.57%) |
Jul 06, 2006 | 33.34 | 34.18 | 33.32 | 33.76 | 230,927 | +0.50(+1.51%) |
Jul 05, 2006 | 33.48 | 34.17 | 32.97 | 33.26 | 221,649 | -0.96(-2.79%) |
Jul 03, 2006 | 32.80 | 34.24 | 32.56 | 34.21 | 176,621 | +1.40(+4.27%) |
Jun 30, 2006 | 33.35 | 33.64 | 32.52 | 32.81 | 1,203,530 | -0.45(-1.34%) |
Jun 29, 2006 | 31.74 | 33.33 | 31.18 | 33.26 | 350,656 | +1.73(+5.50%) |
Jun 28, 2006 | 32.15 | 32.54 | 31.37 | 31.52 | 228,621 | -0.46(-1.45%) |
Jun 27, 2006 | 33.01 | 33.18 | 31.71 | 31.99 | 236,034 | -1.02(-3.09%) |
Jun 26, 2006 | 32.19 | 33.89 | 32.00 | 33.01 | 394,771 | +0.82(+2.53%) |
Jun 23, 2006 | 30.72 | 32.45 | 30.60 | 32.19 | 326,587 | +1.43(+4.64%) |
Jun 22, 2006 | 30.20 | 30.81 | 29.38 | 30.76 | 183,827 | +0.54(+1.78%) |
Jun 21, 2006 | 29.62 | 31.03 | 29.48 | 30.22 | 291,255 | +0.53(+1.78%) |
Jun 20, 2006 | 28.88 | 29.87 | 28.85 | 29.70 | 199,767 | +0.74(+2.56%) |
Jun 19, 2006 | 29.70 | 30.01 | 28.75 | 28.95 | 170,615 | -0.43(-1.45%) |
Jun 16, 2006 | 29.37 | 29.53 | 28.22 | 29.38 | 126,738 | -0.05(-0.16%) |
Jun 15, 2006 | 27.87 | 29.76 | 27.81 | 29.43 | 183,511 | +2.09(+7.63%) |
Jun 14, 2006 | 26.82 | 27.70 | 26.40 | 27.34 | 151,312 | +0.44(+1.65%) |
Jun 13, 2006 | 27.81 | 28.03 | 26.25 | 26.90 | 348,364 | -0.99(-3.56%) |
Jun 12, 2006 | 28.86 | 29.49 | 27.74 | 27.89 | 155,384 | -1.12(-3.87%) |
Jun 09, 2006 | 29.30 | 30.53 | 28.46 | 29.01 | 138,258 | -0.13(-0.45%) |
Jun 08, 2006 | 28.83 | 29.50 | 27.47 | 29.14 | 172,486 | +0.15(+0.51%) |
Jun 07, 2006 | 30.24 | 30.60 | 28.93 | 28.99 | 135,629 | -1.09(-3.64%) |
Jun 06, 2006 | 30.68 | 30.72 | 28.94 | 30.09 | 141,525 | -0.15(-0.49%) |
Jun 05, 2006 | 31.82 | 32.57 | 30.17 | 30.23 | 204,846 | -1.45(-4.57%) |
Jun 02, 2006 | 31.34 | 31.96 | 30.61 | 31.68 | 141,573 | +0.05(+0.15%) |
Jun 01, 2006 | 31.04 | 31.73 | 30.46 | 31.63 | 227,133 | +0.74(+2.40%) |
May 31, 2006 | 29.72 | 30.92 | 29.34 | 30.89 | 224,190 | +1.17(+3.93%) |
May 30, 2006 | 30.39 | 30.76 | 29.22 | 29.72 | 212,180 | -0.65(-2.14%) |
May 26, 2006 | 29.86 | 31.03 | 29.86 | 30.37 | 181,184 | +0.57(+1.90%) |
May 25, 2006 | 28.01 | 30.13 | 27.91 | 29.81 | 206,853 | +1.82(+6.49%) |
May 24, 2006 | 27.63 | 29.03 | 26.36 | 27.99 | 345,449 | -0.16(-0.56%) |
May 23, 2006 | 27.48 | 29.53 | 27.48 | 28.15 | 261,370 | +0.87(+3.20%) |
May 22, 2006 | 28.74 | 29.28 | 26.67 | 27.28 | 398,900 | -2.00(-6.84%) |
May 19, 2006 | 29.28 | 29.67 | 28.60 | 29.28 | 411,273 | +0.11(+0.38%) |
May 18, 2006 | 29.76 | 30.42 | 28.53 | 29.17 | 412,940 | -0.13(-0.44%) |
May 17, 2006 | 30.27 | 30.72 | 28.95 | 29.30 | 217,533 | -1.09(-3.60%) |
May 16, 2006 | 29.99 | 30.48 | 28.71 | 30.39 | 182,154 | +0.77(+2.60%) |
May 15, 2006 | 29.97 | 30.87 | 28.77 | 29.62 | 365,272 | -0.54(-1.78%) |
May 12, 2006 | 32.45 | 32.50 | 29.98 | 30.16 | 500,513 | -2.35(-7.22%) |
May 11, 2006 | 33.03 | 33.05 | 32.38 | 32.50 | 201,564 | -0.35(-1.07%) |
May 10, 2006 | 32.34 | 33.03 | 31.64 | 32.86 | 191,236 | +0.50(+1.55%) |
May 09, 2006 | 32.17 | 32.55 | 31.95 | 32.36 | 150,474 | +0.25(+0.78%) |
May 08, 2006 | 31.50 | 33.02 | 31.48 | 32.11 | 470,642 | +0.22(+0.70%) |
May 05, 2006 | 32.25 | 32.25 | 31.79 | 31.88 | 141,842 | -0.07(-0.23%) |
May 04, 2006 | 30.81 | 32.12 | 30.81 | 31.96 | 375,101 | +1.23(+4.01%) |
May 03, 2006 | 30.75 | 31.10 | 29.86 | 30.72 | 237,205 | +0.10(+0.33%) |
May 02, 2006 | 30.41 | 31.36 | 30.38 | 30.62 | 203,847 | +0.24(+0.79%) |
May 01, 2006 | 28.79 | 30.97 | 28.68 | 30.38 | 460,587 | +1.17(+4.00%) |
Apr 28, 2006 | 28.80 | 29.49 | 28.49 | 29.21 | 258,866 | +0.00(+0.00%) |
Apr 27, 2006 | 32.09 | 32.10 | 28.82 | 29.21 | 1,048,362 | -4.37(-13.00%) |
Apr 26, 2006 | 33.05 | 34.21 | 33.05 | 33.58 | 211,180 | +0.45(+1.37%) |
Apr 25, 2006 | 33.34 | 35.10 | 32.93 | 33.13 | 425,103 | -0.02(-0.06%) |
Apr 24, 2006 | 32.76 | 33.29 | 32.70 | 33.14 | 251,648 | +0.21(+0.65%) |
Apr 21, 2006 | 32.22 | 33.26 | 31.86 | 32.93 | 145,416 | +0.59(+1.83%) |
Apr 20, 2006 | 33.00 | 33.14 | 31.90 | 32.34 | 167,785 | -0.84(-2.54%) |
Apr 19, 2006 | 33.27 | 33.30 | 32.24 | 33.18 | 165,173 | +0.25(+0.76%) |
Apr 18, 2006 | 31.88 | 33.38 | 31.82 | 32.93 | 285,893 | +0.94(+2.93%) |
Apr 17, 2006 | 30.89 | 32.33 | 30.46 | 31.99 | 229,869 | +1.10(+3.57%) |
Apr 13, 2006 | 30.69 | 31.24 | 30.19 | 30.89 | 122,000 | +0.27(+0.88%) |
Apr 12, 2006 | 30.30 | 30.94 | 29.97 | 30.62 | 193,411 | +0.32(+1.07%) |
Apr 11, 2006 | 30.59 | 31.10 | 30.21 | 30.30 | 205,224 | -0.32(-1.06%) |
Apr 10, 2006 | 30.22 | 31.41 | 30.20 | 30.62 | 296,224 | +0.73(+2.45%) |
Apr 07, 2006 | 30.56 | 30.67 | 29.51 | 29.89 | 251,690 | -0.48(-1.59%) |
Apr 06, 2006 | 29.17 | 30.54 | 29.00 | 30.37 | 317,917 | +1.28(+4.40%) |
Apr 05, 2006 | 29.76 | 30.08 | 28.75 | 29.09 | 248,936 | -0.71(-2.40%) |
Apr 04, 2006 | 29.64 | 30.13 | 28.52 | 29.81 | 430,430 | +1.15(+4.01%) |
Apr 03, 2006 | 27.62 | 29.07 | 27.38 | 28.66 | 196,692 | +0.68(+2.42%) |
Mar 31, 2006 | 28.54 | 28.69 | 27.66 | 27.98 | 233,073 | -0.43(-1.50%) |
Mar 30, 2006 | 28.69 | 29.04 | 28.20 | 28.41 | 239,436 | -0.29(-1.00%) |
Mar 29, 2006 | 27.41 | 29.24 | 27.08 | 28.69 | 315,672 | +1.63(+6.03%) |
Mar 28, 2006 | 26.92 | 27.60 | 26.75 | 27.06 | 206,564 | +0.18(+0.66%) |
Mar 27, 2006 | 26.98 | 27.35 | 26.74 | 26.89 | 349,356 | +0.33(+1.26%) |
Mar 24, 2006 | 26.06 | 27.07 | 25.82 | 26.55 | 171,452 | +0.62(+2.40%) |
Mar 23, 2006 | 25.56 | 26.04 | 25.37 | 25.93 | 88,985 | +0.41(+1.60%) |
Mar 22, 2006 | 24.78 | 25.63 | 24.50 | 25.52 | 157,045 | +0.72(+2.92%) |
Mar 21, 2006 | 25.00 | 25.68 | 24.70 | 24.80 | 136,811 | -0.11(-0.45%) |
Mar 20, 2006 | 25.31 | 25.41 | 24.25 | 24.91 | 110,499 | -0.14(-0.55%) |
Mar 17, 2006 | 24.98 | 25.05 | 24.61 | 25.05 | 277,862 | +0.03(+0.11%) |
Mar 16, 2006 | 25.03 | 25.03 | 24.68 | 25.02 | 89,756 | +0.10(+0.41%) |
Mar 15, 2006 | 24.23 | 25.06 | 24.11 | 24.92 | 147,879 | +0.82(+3.38%) |
Mar 14, 2006 | 24.23 | 24.38 | 23.86 | 24.11 | 111,453 | -0.01(-0.04%) |
Mar 13, 2006 | 24.59 | 24.59 | 24.03 | 24.11 | 87,466 | -0.45(-1.85%) |
Mar 10, 2006 | 24.36 | 25.03 | 23.93 | 24.57 | 112,390 | +0.82(+3.43%) |
Mar 09, 2006 | 23.85 | 24.75 | 23.68 | 23.75 | 139,795 | -0.29(-1.21%) |
Mar 08, 2006 | 23.33 | 24.34 | 23.13 | 24.04 | 221,679 | +0.59(+2.51%) |
Mar 07, 2006 | 24.88 | 24.88 | 22.82 | 23.46 | 307,687 | -1.47(-5.91%) |
Mar 06, 2006 | 24.94 | 25.15 | 24.30 | 24.93 | 162,829 | -0.10(-0.41%) |
Mar 03, 2006 | 25.63 | 26.43 | 24.70 | 25.03 | 255,753 | +0.00(+0.00%) |
Mar 02, 2006 | 24.94 | 25.19 | 24.73 | 25.03 | 447,218 | +0.09(+0.37%) |
Mar 01, 2006 | 24.48 | 25.08 | 24.46 | 24.94 | 236,591 | +0.50(+2.05%) |
Feb 28, 2006 | 25.35 | 25.29 | 23.89 | 24.44 | 148,532 | -0.91(-3.58%) |
Feb 27, 2006 | 25.18 | 25.59 | 24.75 | 25.35 | 114,173 | +0.18(+0.70%) |
Feb 24, 2006 | 25.69 | 25.72 | 24.57 | 25.17 | 201,204 | -0.56(-2.16%) |
Feb 23, 2006 | 26.10 | 26.80 | 25.13 | 25.73 | 253,016 | -0.12(-0.47%) |
Feb 22, 2006 | 25.36 | 25.96 | 24.75 | 25.85 | 205,415 | +0.50(+1.98%) |
Feb 21, 2006 | 26.17 | 26.54 | 24.61 | 25.35 | 348,941 | -0.85(-3.26%) |
Feb 17, 2006 | 27.10 | 27.14 | 25.99 | 26.20 | 307,741 | -0.82(-3.02%) |
Feb 16, 2006 | 24.57 | 27.40 | 24.57 | 27.02 | 298,883 | +1.82(+7.21%) |
Feb 15, 2006 | 27.39 | 27.39 | 24.38 | 25.20 | 374,482 | -2.01(-7.39%) |
Feb 14, 2006 | 26.43 | 27.87 | 26.43 | 27.21 | 207,434 | +0.73(+2.77%) |
Feb 13, 2006 | 26.61 | 26.61 | 25.63 | 26.48 | 252,941 | -0.30(-1.11%) |
Feb 10, 2006 | 27.06 | 27.08 | 25.59 | 26.78 | 232,138 | -0.20(-0.76%) |
Feb 09, 2006 | 27.33 | 27.97 | 26.63 | 26.98 | 175,089 | -0.21(-0.78%) |
Feb 08, 2006 | 27.42 | 27.77 | 25.52 | 27.19 | 191,731 | -0.26(-0.95%) |
Feb 07, 2006 | 28.63 | 28.74 | 26.99 | 27.45 | 188,026 | -1.41(-4.88%) |
Feb 06, 2006 | 29.19 | 29.19 | 27.16 | 28.86 | 321,125 | -0.05(-0.16%) |
Feb 03, 2006 | 28.07 | 29.60 | 27.84 | 28.91 | 125,105 | +0.62(+2.20%) |
Feb 02, 2006 | 29.02 | 29.65 | 27.73 | 28.29 | 187,674 | -0.24(-0.84%) |
Feb 01, 2006 | 28.32 | 28.74 | 27.58 | 28.53 | 165,425 | -0.06(-0.19%) |
Jan 31, 2006 | 27.73 | 29.01 | 26.70 | 28.58 | 218,546 | +0.51(+1.82%) |
Jan 30, 2006 | 28.41 | 29.14 | 27.93 | 28.07 | 199,695 | -0.33(-1.18%) |
Jan 27, 2006 | 27.76 | 29.67 | 28.05 | 28.41 | 320,128 | +0.65(+2.34%) |
Jan 26, 2006 | 27.38 | 27.76 | 26.89 | 27.76 | 253,778 | +0.63(+2.32%) |
Jan 25, 2006 | 25.97 | 27.59 | 25.97 | 27.13 | 445,703 | +1.14(+4.39%) |
Jan 24, 2006 | 25.96 | 27.15 | 25.63 | 25.99 | 558,449 | +0.57(+2.26%) |
Jan 23, 2006 | 23.76 | 26.23 | 23.71 | 25.41 | 1,066,458 | +2.93(+13.03%) |
Jan 20, 2006 | 22.25 | 22.62 | 22.25 | 22.48 | 275,460 | +0.23(+1.04%) |
Jan 19, 2006 | 22.32 | 22.50 | 22.23 | 22.25 | 158,635 | -0.07(-0.33%) |
Jan 18, 2006 | 21.99 | 22.34 | 21.88 | 22.32 | 153,486 | +0.17(+0.75%) |
Jan 17, 2006 | 21.79 | 22.47 | 21.79 | 22.16 | 74,670 | +0.13(+0.59%) |
Jan 13, 2006 | 21.76 | 22.15 | 21.76 | 22.03 | 88,793 | +0.33(+1.54%) |
Jan 12, 2006 | 21.96 | 22.05 | 21.49 | 21.69 | 83,592 | -0.56(-2.50%) |
Jan 11, 2006 | 21.86 | 22.53 | 21.86 | 22.25 | 113,120 | +0.39(+1.78%) |
Jan 10, 2006 | 22.45 | 22.45 | 21.61 | 21.86 | 246,257 | -0.76(-3.36%) |
Jan 09, 2006 | 22.58 | 22.67 | 22.48 | 22.62 | 198,164 | +0.15(+0.66%) |
Jan 06, 2006 | 22.98 | 23.13 | 22.38 | 22.47 | 88,338 | -0.71(-3.08%) |
Jan 05, 2006 | 23.03 | 23.38 | 22.50 | 23.19 | 134,906 | +0.15(+0.64%) |
Jan 04, 2006 | 23.03 | 23.26 | 22.32 | 23.04 | 140,274 | -0.16(-0.68%) |