Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.78 | 33.32 | 32.37 | 32.47 | 928,192 | -0.31(-0.95%) |
Feb 27, 2007 | 33.54 | 33.54 | 32.59 | 32.78 | 823,332 | -1.27(-3.72%) |
Feb 26, 2007 | 33.79 | 34.10 | 33.56 | 34.04 | 537,995 | +0.41(+1.20%) |
Feb 23, 2007 | 33.88 | 33.92 | 33.27 | 33.64 | 354,828 | -0.28(-0.81%) |
Feb 22, 2007 | 34.14 | 34.22 | 33.66 | 33.92 | 469,547 | -0.20(-0.58%) |
Feb 21, 2007 | 33.88 | 34.52 | 33.54 | 34.11 | 1,066,574 | +0.53(+1.57%) |
Feb 20, 2007 | 33.09 | 33.79 | 32.67 | 33.59 | 819,504 | +0.48(+1.46%) |
Feb 16, 2007 | 33.22 | 33.22 | 32.84 | 33.10 | 677,875 | -0.11(-0.34%) |
Feb 15, 2007 | 33.24 | 33.44 | 32.60 | 33.22 | 1,143,479 | +0.10(+0.31%) |
Feb 14, 2007 | 33.75 | 34.34 | 32.29 | 33.11 | 3,702,226 | -4.26(-11.40%) |
Feb 13, 2007 | 37.17 | 37.40 | 36.81 | 37.37 | 374,572 | +0.20(+0.53%) |
Feb 12, 2007 | 37.23 | 37.36 | 36.60 | 37.17 | 326,410 | -0.05(-0.14%) |
Feb 09, 2007 | 37.22 | 37.50 | 36.83 | 37.23 | 644,816 | -0.08(-0.21%) |
Feb 08, 2007 | 37.72 | 37.73 | 37.12 | 37.30 | 434,517 | -0.59(-1.55%) |
Feb 07, 2007 | 39.56 | 39.56 | 37.29 | 37.89 | 825,072 | -1.34(-3.41%) |
Feb 06, 2007 | 38.54 | 40.27 | 38.54 | 39.23 | 754,083 | +1.07(+2.80%) |
Feb 05, 2007 | 38.45 | 38.65 | 37.90 | 38.16 | 475,231 | -0.24(-0.63%) |
Feb 02, 2007 | 38.79 | 38.79 | 38.12 | 38.40 | 409,230 | -0.15(-0.38%) |
Feb 01, 2007 | 38.45 | 38.64 | 38.11 | 38.54 | 515,829 | +0.64(+1.68%) |
Jan 31, 2007 | 37.22 | 38.23 | 36.90 | 37.91 | 560,836 | +0.81(+2.18%) |
Jan 30, 2007 | 36.70 | 37.40 | 36.69 | 37.10 | 407,026 | +0.41(+1.10%) |
Jan 29, 2007 | 36.48 | 36.77 | 36.31 | 36.69 | 388,003 | +0.28(+0.76%) |
Jan 26, 2007 | 36.21 | 36.59 | 36.08 | 36.42 | 497,502 | +0.33(+0.91%) |
Jan 25, 2007 | 36.08 | 36.34 | 35.71 | 36.09 | 575,219 | +0.10(+0.29%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.67 | 35.98 | 231,758 | +0.47(+1.34%) |
Jan 23, 2007 | 34.83 | 35.82 | 34.74 | 35.51 | 298,919 | +0.59(+1.70%) |
Jan 22, 2007 | 35.07 | 35.17 | 34.54 | 34.92 | 285,695 | -0.16(-0.44%) |
Jan 19, 2007 | 34.88 | 35.13 | 34.63 | 35.07 | 185,824 | +0.36(+1.04%) |
Jan 18, 2007 | 34.87 | 34.93 | 34.26 | 34.71 | 266,904 | -0.11(-0.32%) |
Jan 17, 2007 | 34.38 | 35.32 | 34.36 | 34.82 | 378,259 | +0.31(+0.90%) |
Jan 16, 2007 | 34.45 | 34.83 | 34.31 | 34.51 | 420,714 | +0.23(+0.68%) |
Jan 12, 2007 | 33.95 | 34.29 | 33.78 | 34.28 | 288,711 | +0.34(+0.99%) |
Jan 11, 2007 | 33.92 | 34.10 | 33.48 | 33.94 | 413,754 | +0.03(+0.08%) |
Jan 10, 2007 | 33.88 | 34.40 | 33.56 | 33.92 | 374,779 | +0.04(+0.13%) |
Jan 09, 2007 | 33.73 | 34.15 | 33.48 | 33.87 | 373,968 | +0.13(+0.38%) |
Jan 08, 2007 | 33.96 | 34.04 | 33.31 | 33.74 | 291,611 | -0.22(-0.63%) |
Jan 05, 2007 | 34.20 | 34.49 | 33.73 | 33.96 | 381,739 | -0.46(-1.33%) |
Jan 04, 2007 | 34.31 | 34.53 | 33.26 | 34.42 | 584,731 | -0.05(-0.15%) |
Jan 03, 2007 | 35.62 | 35.62 | 34.02 | 34.47 | 789,346 | -0.97(-2.75%) |
Dec 29, 2006 | 35.69 | 35.86 | 35.29 | 35.44 | 241,849 | -0.09(-0.24%) |
Dec 28, 2006 | 35.77 | 35.79 | 35.06 | 35.53 | 338,705 | -0.18(-0.51%) |
Dec 27, 2006 | 35.30 | 35.71 | 34.82 | 35.71 | 435,329 | +0.60(+1.72%) |
Dec 26, 2006 | 35.04 | 35.29 | 34.73 | 35.10 | 159,145 | +0.28(+0.82%) |
Dec 22, 2006 | 34.81 | 34.99 | 34.40 | 34.82 | 203,223 | +0.02(+0.05%) |
Dec 21, 2006 | 34.70 | 35.22 | 34.49 | 34.80 | 284,535 | +0.02(+0.05%) |
Dec 20, 2006 | 35.00 | 35.22 | 34.67 | 34.79 | 425,237 | -0.26(-0.74%) |
Dec 19, 2006 | 35.30 | 35.30 | 34.32 | 35.04 | 443,449 | -0.26(-0.73%) |
Dec 18, 2006 | 35.86 | 35.98 | 35.12 | 35.30 | 356,800 | -0.33(-0.92%) |
Dec 15, 2006 | 36.49 | 36.49 | 35.43 | 35.63 | 508,870 | -0.76(-2.08%) |
Dec 14, 2006 | 36.64 | 36.72 | 35.72 | 36.39 | 444,608 | -0.13(-0.35%) |
Dec 13, 2006 | 36.81 | 36.81 | 36.13 | 36.52 | 289,291 | +0.11(+0.31%) |
Dec 12, 2006 | 36.64 | 36.72 | 35.89 | 36.41 | 366,428 | -0.14(-0.38%) |
Dec 11, 2006 | 36.81 | 36.81 | 36.43 | 36.54 | 205,311 | -0.28(-0.77%) |
Dec 08, 2006 | 37.07 | 37.26 | 36.37 | 36.83 | 308,662 | -0.29(-0.79%) |
Dec 07, 2006 | 37.50 | 37.63 | 36.85 | 37.12 | 410,390 | -0.32(-0.85%) |
Dec 06, 2006 | 36.91 | 37.75 | 36.68 | 37.44 | 515,365 | +0.60(+1.64%) |
Dec 05, 2006 | 36.46 | 37.14 | 36.43 | 36.84 | 621,501 | +0.39(+1.06%) |
Dec 04, 2006 | 36.12 | 36.64 | 36.12 | 36.45 | 522,441 | +0.33(+0.91%) |
Dec 01, 2006 | 35.74 | 36.12 | 35.60 | 36.12 | 485,207 | +0.23(+0.65%) |
Nov 30, 2006 | 36.08 | 36.32 | 35.17 | 35.89 | 615,817 | +0.03(+0.07%) |
Nov 29, 2006 | 35.42 | 36.08 | 35.42 | 35.86 | 619,065 | +0.51(+1.44%) |
Nov 28, 2006 | 35.11 | 35.39 | 34.22 | 35.35 | 731,232 | +0.24(+0.69%) |
Nov 27, 2006 | 37.03 | 37.04 | 35.03 | 35.11 | 637,972 | -1.57(-4.28%) |
Nov 24, 2006 | 36.16 | 37.03 | 35.79 | 36.68 | 280,708 | +0.31(+0.85%) |
Nov 22, 2006 | 35.78 | 36.61 | 35.41 | 36.37 | 512,698 | +0.82(+2.30%) |
Nov 21, 2006 | 35.69 | 35.82 | 35.31 | 35.55 | 532,301 | +0.03(+0.10%) |
Nov 20, 2006 | 35.90 | 36.05 | 35.36 | 35.52 | 510,610 | -0.04(-0.12%) |
Nov 17, 2006 | 36.20 | 36.21 | 35.35 | 35.56 | 719,285 | -0.64(-1.76%) |
Nov 16, 2006 | 35.01 | 36.23 | 34.75 | 36.20 | 3,369,191 | +0.35(+0.99%) |
Nov 15, 2006 | 36.56 | 37.33 | 35.77 | 35.85 | 1,188,021 | -0.50(-1.38%) |
Nov 14, 2006 | 38.20 | 38.20 | 35.83 | 36.35 | 1,180,133 | -2.17(-5.64%) |
Nov 13, 2006 | 35.56 | 39.17 | 34.97 | 38.52 | 2,448,075 | +2.96(+8.32%) |
Nov 10, 2006 | 35.59 | 35.59 | 34.97 | 35.56 | 338,473 | -0.03(-0.07%) |
Nov 09, 2006 | 36.08 | 36.35 | 35.49 | 35.59 | 502,722 | -0.17(-0.48%) |
Nov 08, 2006 | 36.36 | 36.36 | 35.17 | 35.76 | 823,332 | -1.05(-2.86%) |
Nov 07, 2006 | 36.32 | 37.37 | 36.32 | 36.81 | 535,201 | +0.49(+1.35%) |
Nov 06, 2006 | 35.60 | 36.73 | 35.60 | 36.32 | 755,475 | +0.85(+2.41%) |
Nov 03, 2006 | 35.30 | 35.91 | 34.71 | 35.47 | 1,118,076 | +1.16(+3.39%) |
Nov 02, 2006 | 33.71 | 34.57 | 33.28 | 34.30 | 620,341 | +0.81(+2.42%) |
Nov 01, 2006 | 34.66 | 35.96 | 33.43 | 33.49 | 1,504,803 | +1.41(+4.38%) |
Oct 31, 2006 | 31.98 | 32.32 | 31.50 | 32.09 | 283,375 | +0.10(+0.32%) |
Oct 30, 2006 | 31.85 | 32.27 | 31.67 | 31.98 | 161,697 | +0.18(+0.57%) |
Oct 27, 2006 | 32.21 | 32.34 | 31.64 | 31.80 | 212,966 | -0.64(-1.97%) |
Oct 26, 2006 | 32.09 | 32.51 | 31.47 | 32.44 | 178,052 | +0.66(+2.06%) |
Oct 25, 2006 | 31.73 | 31.93 | 31.51 | 31.79 | 122,490 | +0.14(+0.44%) |
Oct 24, 2006 | 31.79 | 31.90 | 31.34 | 31.65 | 159,493 | -0.15(-0.46%) |
Oct 23, 2006 | 31.30 | 32.17 | 31.20 | 31.79 | 138,614 | +0.35(+1.12%) |
Oct 20, 2006 | 32.22 | 32.22 | 31.16 | 31.44 | 197,423 | -0.59(-1.83%) |
Oct 19, 2006 | 31.61 | 32.08 | 31.29 | 32.03 | 210,531 | +0.50(+1.59%) |
Oct 18, 2006 | 31.70 | 32.07 | 31.30 | 31.53 | 270,036 | -0.39(-1.22%) |
Oct 17, 2006 | 32.16 | 32.16 | 31.10 | 31.92 | 307,734 | -0.36(-1.12%) |
Oct 16, 2006 | 31.42 | 32.63 | 31.23 | 32.28 | 500,982 | +1.05(+3.37%) |
Oct 13, 2006 | 31.03 | 31.47 | 30.83 | 31.23 | 261,336 | +0.21(+0.67%) |
Oct 12, 2006 | 30.15 | 31.19 | 29.96 | 31.02 | 522,441 | +1.26(+4.23%) |
Oct 11, 2006 | 28.90 | 29.87 | 28.69 | 29.76 | 585,079 | +0.86(+2.98%) |
Oct 10, 2006 | 27.98 | 28.93 | 27.88 | 28.90 | 398,442 | +0.91(+3.27%) |
Oct 09, 2006 | 27.50 | 28.08 | 27.14 | 27.98 | 182,460 | +0.31(+1.12%) |
Oct 06, 2006 | 28.06 | 28.06 | 27.15 | 27.67 | 260,060 | -0.39(-1.38%) |
Oct 05, 2006 | 27.60 | 28.16 | 27.60 | 28.06 | 223,174 | +0.39(+1.40%) |
Oct 04, 2006 | 26.95 | 27.86 | 26.95 | 27.67 | 191,971 | +0.66(+2.43%) |
Oct 03, 2006 | 26.82 | 27.27 | 26.48 | 27.02 | 187,911 | +0.17(+0.64%) |
Oct 02, 2006 | 27.26 | 27.44 | 26.73 | 26.85 | 162,393 | -0.53(-1.95%) |
Sep 29, 2006 | 27.59 | 27.89 | 27.38 | 27.38 | 167,728 | -0.23(-0.84%) |
Sep 28, 2006 | 27.69 | 27.81 | 27.19 | 27.61 | 303,559 | -0.15(-0.53%) |
Sep 27, 2006 | 27.72 | 27.92 | 27.52 | 27.76 | 162,161 | -0.03(-0.12%) |
Sep 26, 2006 | 27.75 | 28.41 | 27.39 | 27.79 | 297,991 | +0.04(+0.16%) |
Sep 25, 2006 | 27.39 | 27.91 | 26.76 | 27.75 | 216,330 | +0.42(+1.55%) |
Sep 22, 2006 | 27.92 | 28.06 | 27.05 | 27.33 | 163,321 | -0.59(-2.10%) |
Sep 21, 2006 | 28.22 | 28.54 | 27.80 | 27.91 | 205,543 | -0.30(-1.07%) |
Sep 20, 2006 | 27.85 | 28.58 | 27.85 | 28.22 | 228,626 | +0.19(+0.68%) |
Sep 19, 2006 | 28.02 | 28.16 | 27.35 | 28.03 | 250,665 | +0.06(+0.22%) |
Sep 18, 2006 | 27.93 | 28.21 | 27.66 | 27.97 | 210,531 | +0.01(+0.03%) |
Sep 15, 2006 | 27.95 | 28.08 | 27.47 | 27.96 | 339,517 | +0.22(+0.81%) |
Sep 14, 2006 | 27.87 | 28.00 | 27.45 | 27.73 | 208,791 | -0.14(-0.50%) |
Sep 13, 2006 | 27.27 | 28.19 | 27.27 | 27.87 | 258,436 | +0.52(+1.89%) |
Sep 12, 2006 | 26.41 | 27.62 | 26.41 | 27.35 | 282,099 | +0.93(+3.52%) |
Sep 11, 2006 | 26.60 | 26.78 | 25.93 | 26.42 | 289,755 | -0.29(-1.10%) |
Sep 08, 2006 | 26.51 | 26.92 | 26.24 | 26.72 | 187,795 | +0.31(+1.18%) |
Sep 07, 2006 | 27.10 | 27.31 | 26.37 | 26.41 | 261,684 | -0.85(-3.13%) |
Sep 06, 2006 | 27.33 | 27.69 | 27.04 | 27.26 | 294,395 | -0.13(-0.47%) |
Sep 05, 2006 | 27.15 | 27.89 | 27.10 | 27.39 | 246,373 | +0.25(+0.92%) |
Sep 01, 2006 | 27.03 | 27.68 | 26.84 | 27.14 | 322,350 | +0.41(+1.52%) |
Aug 31, 2006 | 27.76 | 27.93 | 26.42 | 26.73 | 799,669 | -0.96(-3.46%) |
Aug 30, 2006 | 28.45 | 28.62 | 27.69 | 27.69 | 330,353 | -0.71(-2.49%) |
Aug 29, 2006 | 28.52 | 28.59 | 27.69 | 28.40 | 209,603 | -0.08(-0.27%) |
Aug 28, 2006 | 28.06 | 28.71 | 28.06 | 28.48 | 186,868 | +0.49(+1.76%) |
Aug 25, 2006 | 27.76 | 28.15 | 27.59 | 27.98 | 164,712 | +0.05(+0.19%) |
Aug 24, 2006 | 28.44 | 28.61 | 27.70 | 27.93 | 206,239 | -0.35(-1.25%) |
Aug 23, 2006 | 29.26 | 29.60 | 28.10 | 28.29 | 241,617 | -0.97(-3.33%) |
Aug 22, 2006 | 28.95 | 29.29 | 28.69 | 29.26 | 148,125 | +0.32(+1.10%) |
Aug 21, 2006 | 29.82 | 29.82 | 28.75 | 28.94 | 115,299 | -1.00(-3.34%) |
Aug 18, 2006 | 30.46 | 30.46 | 29.41 | 29.94 | 151,141 | -0.22(-0.74%) |
Aug 17, 2006 | 29.87 | 30.33 | 29.67 | 30.17 | 175,152 | +0.16(+0.52%) |
Aug 16, 2006 | 29.74 | 30.13 | 29.42 | 30.01 | 173,528 | +0.47(+1.58%) |
Aug 15, 2006 | 29.31 | 29.69 | 29.10 | 29.54 | 191,739 | +0.66(+2.27%) |
Aug 14, 2006 | 28.34 | 29.44 | 28.28 | 28.89 | 399,834 | +0.77(+2.73%) |
Aug 11, 2006 | 28.00 | 28.51 | 27.68 | 28.12 | 246,953 | +0.13(+0.46%) |
Aug 10, 2006 | 27.85 | 28.15 | 27.67 | 27.99 | 455,860 | -0.08(-0.28%) |
Aug 09, 2006 | 29.28 | 29.33 | 27.93 | 28.07 | 360,280 | -0.88(-3.04%) |
Aug 08, 2006 | 30.02 | 30.19 | 28.88 | 28.95 | 420,366 | -1.02(-3.39%) |
Aug 07, 2006 | 30.17 | 30.29 | 29.45 | 29.97 | 215,286 | -0.38(-1.25%) |
Aug 04, 2006 | 30.28 | 31.24 | 29.92 | 30.35 | 521,281 | +0.08(+0.26%) |
Aug 03, 2006 | 29.27 | 30.57 | 29.17 | 30.27 | 870,542 | +1.09(+3.72%) |
Aug 02, 2006 | 28.45 | 30.48 | 28.10 | 29.18 | 2,767,409 | +4.45(+17.99%) |
Aug 01, 2006 | 25.11 | 25.11 | 24.21 | 24.73 | 328,033 | -0.38(-1.51%) |
Jul 31, 2006 | 25.30 | 25.48 | 24.91 | 25.11 | 718,009 | -0.28(-1.09%) |
Jul 28, 2006 | 24.84 | 25.48 | 24.79 | 25.39 | 216,794 | +0.77(+3.12%) |
Jul 27, 2006 | 24.79 | 25.10 | 24.48 | 24.62 | 275,488 | -0.05(-0.21%) |
Jul 26, 2006 | 24.74 | 24.98 | 24.53 | 24.67 | 295,207 | -0.22(-0.87%) |
Jul 25, 2006 | 25.16 | 25.37 | 24.72 | 24.89 | 374,084 | -0.34(-1.33%) |
Jul 24, 2006 | 24.65 | 25.34 | 24.83 | 25.23 | 231,526 | +0.59(+2.38%) |
Jul 21, 2006 | 25.44 | 25.44 | 24.41 | 24.64 | 619,993 | -0.80(-3.15%) |
Jul 20, 2006 | 26.53 | 26.58 | 25.43 | 25.44 | 295,671 | -1.08(-4.06%) |
Jul 19, 2006 | 25.18 | 26.72 | 25.18 | 26.52 | 376,287 | +1.42(+5.67%) |
Jul 18, 2006 | 25.43 | 25.65 | 24.66 | 25.10 | 551,904 | -0.16(-0.65%) |
Jul 17, 2006 | 25.39 | 26.04 | 25.00 | 25.26 | 388,931 | -0.30(-1.18%) |
Jul 14, 2006 | 26.29 | 26.30 | 25.37 | 25.56 | 247,417 | -0.81(-3.07%) |
Jul 13, 2006 | 26.86 | 26.86 | 26.09 | 26.37 | 317,362 | -0.59(-2.21%) |
Jul 12, 2006 | 27.33 | 27.59 | 26.74 | 26.97 | 266,324 | -0.67(-2.43%) |
Jul 11, 2006 | 27.57 | 27.69 | 26.81 | 27.64 | 150,329 | +0.07(+0.25%) |
Jul 10, 2006 | 27.52 | 27.69 | 27.26 | 27.57 | 168,424 | +0.05(+0.19%) |
Jul 07, 2006 | 27.98 | 28.22 | 27.27 | 27.52 | 238,485 | -0.80(-2.83%) |
Jul 06, 2006 | 28.75 | 28.89 | 28.12 | 28.32 | 166,452 | -0.13(-0.45%) |
Jul 05, 2006 | 28.70 | 28.70 | 27.95 | 28.45 | 224,682 | -0.47(-1.61%) |
Jul 03, 2006 | 28.91 | 29.18 | 28.51 | 28.91 | 142,209 | -0.01(-0.03%) |
Jun 30, 2006 | 28.55 | 29.01 | 28.28 | 28.92 | 318,754 | +0.59(+2.07%) |
Jun 29, 2006 | 27.24 | 28.59 | 27.16 | 28.34 | 420,250 | +1.22(+4.52%) |
Jun 28, 2006 | 27.25 | 27.52 | 26.79 | 27.11 | 194,175 | -0.06(-0.22%) |
Jun 27, 2006 | 27.80 | 28.07 | 26.91 | 27.17 | 413,754 | -0.59(-2.11%) |
Jun 26, 2006 | 27.37 | 27.81 | 27.16 | 27.76 | 218,882 | +0.47(+1.74%) |
Jun 23, 2006 | 26.76 | 27.41 | 26.57 | 27.29 | 272,704 | +0.26(+0.96%) |
Jun 22, 2006 | 27.20 | 27.63 | 26.49 | 27.03 | 277,924 | -0.25(-0.92%) |
Jun 21, 2006 | 26.60 | 27.28 | 26.60 | 27.28 | 403,662 | +0.53(+1.97%) |
Jun 20, 2006 | 27.34 | 27.37 | 26.69 | 26.75 | 286,159 | -0.59(-2.14%) |
Jun 19, 2006 | 27.25 | 27.99 | 27.03 | 27.34 | 437,533 | -0.01(-0.03%) |
Jun 16, 2006 | 28.01 | 28.14 | 27.23 | 27.35 | 640,524 | -0.66(-2.34%) |
Jun 15, 2006 | 25.97 | 28.23 | 25.97 | 28.00 | 918,564 | +2.12(+8.19%) |
Jun 14, 2006 | 25.88 | 26.08 | 25.00 | 25.88 | 698,870 | +0.00(+0.00%) |
Jun 13, 2006 | 26.05 | 26.56 | 25.85 | 25.88 | 812,545 | -0.34(-1.32%) |
Jun 12, 2006 | 27.48 | 27.67 | 26.20 | 26.23 | 580,787 | -1.19(-4.34%) |
Jun 09, 2006 | 28.10 | 28.10 | 27.01 | 27.41 | 739,004 | -0.78(-2.75%) |
Jun 08, 2006 | 28.41 | 28.75 | 27.01 | 28.19 | 399,254 | -0.21(-0.73%) |
Jun 07, 2006 | 28.58 | 28.79 | 28.23 | 28.40 | 394,267 | -0.27(-0.93%) |
Jun 06, 2006 | 28.98 | 29.05 | 28.10 | 28.66 | 486,251 | -0.24(-0.84%) |
Jun 05, 2006 | 29.83 | 30.10 | 28.84 | 28.91 | 300,891 | -1.11(-3.70%) |
Jun 02, 2006 | 30.48 | 30.59 | 29.79 | 30.02 | 294,975 | -0.32(-1.05%) |
Jun 01, 2006 | 29.68 | 30.44 | 29.45 | 30.34 | 341,837 | +0.78(+2.65%) |
May 31, 2006 | 29.79 | 29.99 | 29.16 | 29.55 | 431,617 | +0.00(+0.00%) |
May 30, 2006 | 30.86 | 30.89 | 29.37 | 29.55 | 353,436 | -1.31(-4.25%) |
May 26, 2006 | 30.89 | 31.12 | 30.54 | 30.86 | 388,583 | +0.00(+0.00%) |
May 25, 2006 | 30.73 | 30.86 | 30.10 | 30.86 | 230,018 | +0.55(+1.82%) |
May 24, 2006 | 30.95 | 30.99 | 29.35 | 30.31 | 428,253 | -0.64(-2.06%) |
May 23, 2006 | 31.60 | 32.98 | 30.73 | 30.95 | 735,756 | +1.51(+5.12%) |
May 22, 2006 | 29.35 | 29.81 | 28.18 | 29.44 | 836,092 | -0.32(-1.07%) |
May 19, 2006 | 30.44 | 30.54 | 29.63 | 29.76 | 712,093 | -0.67(-2.21%) |
May 18, 2006 | 31.12 | 31.47 | 30.39 | 30.43 | 582,643 | -0.91(-2.89%) |
May 17, 2006 | 31.81 | 31.90 | 30.74 | 31.34 | 291,611 | -0.67(-2.10%) |
May 16, 2006 | 32.20 | 32.30 | 30.79 | 32.01 | 547,148 | -0.32(-0.99%) |
May 15, 2006 | 32.86 | 32.86 | 31.74 | 32.33 | 339,981 | -0.46(-1.39%) |
May 12, 2006 | 33.17 | 33.25 | 32.29 | 32.79 | 373,852 | -0.38(-1.14%) |
May 11, 2006 | 33.79 | 34.16 | 32.98 | 33.17 | 338,125 | -0.46(-1.36%) |
May 10, 2006 | 33.98 | 34.17 | 33.37 | 33.62 | 284,303 | -0.43(-1.27%) |
May 09, 2006 | 33.28 | 34.51 | 33.02 | 34.05 | 652,240 | +0.59(+1.75%) |
May 08, 2006 | 32.89 | 33.71 | 32.73 | 33.47 | 423,265 | +0.71(+2.16%) |
May 05, 2006 | 32.24 | 33.08 | 32.24 | 32.76 | 431,617 | +0.65(+2.01%) |
May 04, 2006 | 31.69 | 33.05 | 31.69 | 32.11 | 900,469 | +0.42(+1.33%) |
May 03, 2006 | 30.12 | 32.67 | 30.09 | 31.69 | 1,052,307 | +1.95(+6.55%) |
May 02, 2006 | 28.75 | 29.79 | 28.02 | 29.74 | 578,003 | +1.08(+3.76%) |
May 01, 2006 | 29.61 | 29.99 | 28.59 | 28.66 | 408,766 | -0.83(-2.81%) |
Apr 28, 2006 | 28.79 | 29.54 | 28.70 | 29.49 | 393,687 | +0.59(+2.03%) |
Apr 27, 2006 | 29.61 | 30.04 | 28.84 | 28.91 | 430,109 | -0.84(-2.81%) |
Apr 26, 2006 | 29.77 | 30.12 | 29.63 | 29.74 | 492,978 | -0.16(-0.52%) |
Apr 25, 2006 | 30.60 | 31.03 | 29.70 | 29.90 | 377,447 | -0.59(-1.95%) |
Apr 24, 2006 | 31.12 | 31.21 | 30.33 | 30.49 | 175,036 | -0.59(-1.89%) |
Apr 21, 2006 | 31.29 | 31.49 | 30.86 | 31.08 | 405,866 | -0.03(-0.08%) |
Apr 20, 2006 | 31.47 | 31.48 | 30.43 | 31.10 | 304,950 | -0.50(-1.58%) |
Apr 19, 2006 | 31.04 | 31.60 | 30.82 | 31.60 | 355,988 | +0.62(+2.00%) |
Apr 18, 2006 | 29.45 | 31.01 | 29.44 | 30.98 | 381,739 | +1.54(+5.24%) |
Apr 17, 2006 | 29.35 | 29.65 | 29.27 | 29.44 | 237,557 | +0.04(+0.15%) |
Apr 13, 2006 | 29.31 | 29.66 | 29.25 | 29.40 | 148,357 | +0.09(+0.29%) |
Apr 12, 2006 | 29.46 | 29.73 | 29.09 | 29.31 | 451,220 | -0.15(-0.50%) |
Apr 11, 2006 | 30.69 | 30.72 | 29.29 | 29.46 | 234,773 | -1.16(-3.80%) |
Apr 10, 2006 | 30.81 | 31.04 | 30.37 | 30.62 | 134,786 | -0.19(-0.62%) |
Apr 07, 2006 | 30.99 | 31.32 | 30.73 | 30.81 | 250,085 | +0.00(+0.00%) |
Apr 06, 2006 | 30.92 | 30.97 | 30.52 | 30.81 | 108,803 | -0.20(-0.64%) |
Apr 05, 2006 | 31.34 | 31.35 | 30.91 | 31.01 | 264,468 | -0.20(-0.64%) |
Apr 04, 2006 | 30.83 | 31.51 | 30.74 | 31.21 | 173,992 | +0.28(+0.89%) |
Apr 03, 2006 | 31.42 | 31.50 | 30.78 | 30.93 | 165,176 | -0.40(-1.27%) |
Mar 31, 2006 | 31.10 | 31.47 | 30.97 | 31.33 | 266,092 | +0.34(+1.08%) |
Mar 30, 2006 | 31.08 | 31.34 | 30.10 | 30.99 | 252,985 | -0.09(-0.28%) |
Mar 29, 2006 | 30.56 | 31.08 | 30.30 | 31.08 | 210,994 | +0.65(+2.12%) |
Mar 28, 2006 | 30.39 | 30.83 | 30.10 | 30.43 | 160,653 | -0.03(-0.09%) |
Mar 27, 2006 | 30.35 | 30.53 | 29.97 | 30.46 | 193,595 | +0.20(+0.66%) |
Mar 24, 2006 | 30.23 | 30.41 | 29.98 | 30.26 | 123,766 | +0.09(+0.29%) |
Mar 23, 2006 | 30.17 | 30.28 | 29.80 | 30.17 | 287,899 | +0.04(+0.14%) |
Mar 22, 2006 | 30.08 | 30.48 | 29.88 | 30.13 | 223,638 | -0.07(-0.23%) |
Mar 21, 2006 | 30.48 | 30.92 | 30.01 | 30.20 | 309,126 | -0.49(-1.60%) |
Mar 20, 2006 | 30.52 | 30.73 | 30.17 | 30.69 | 223,754 | +0.34(+1.11%) |
Mar 17, 2006 | 30.56 | 30.78 | 30.23 | 30.35 | 307,154 | -0.03(-0.11%) |
Mar 16, 2006 | 30.65 | 31.10 | 30.38 | 30.39 | 186,404 | -0.26(-0.84%) |
Mar 15, 2006 | 30.43 | 30.85 | 30.16 | 30.65 | 325,598 | +0.85(+2.86%) |
Mar 14, 2006 | 29.16 | 30.05 | 29.16 | 29.79 | 333,137 | +0.64(+2.19%) |
Mar 13, 2006 | 29.29 | 29.73 | 29.10 | 29.16 | 228,742 | -0.01(-0.03%) |
Mar 10, 2006 | 28.96 | 29.23 | 28.65 | 29.16 | 226,074 | +0.34(+1.20%) |
Mar 09, 2006 | 29.35 | 29.53 | 28.78 | 28.82 | 177,240 | -0.38(-1.30%) |
Mar 08, 2006 | 29.81 | 29.81 | 28.88 | 29.20 | 235,121 | -0.66(-2.19%) |
Mar 07, 2006 | 30.00 | 30.08 | 29.54 | 29.85 | 165,756 | -0.24(-0.80%) |
Mar 06, 2006 | 29.61 | 30.60 | 29.61 | 30.10 | 187,679 | -0.34(-1.10%) |
Mar 03, 2006 | 30.89 | 31.10 | 30.41 | 30.43 | 187,100 | -0.46(-1.48%) |
Mar 02, 2006 | 30.73 | 31.47 | 30.56 | 30.89 | 221,434 | +0.16(+0.50%) |