Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.36 | 27.57 | 27.06 | 27.37 | 1,317,680 | -0.03(-0.11%) |
Feb 27, 2007 | 28.27 | 28.44 | 26.79 | 27.40 | 1,453,969 | -1.04(-3.65%) |
Feb 26, 2007 | 28.43 | 28.56 | 28.25 | 28.44 | 702,033 | +0.32(+1.15%) |
Feb 23, 2007 | 28.06 | 28.19 | 27.99 | 28.11 | 655,514 | +0.05(+0.18%) |
Feb 22, 2007 | 28.15 | 28.21 | 27.99 | 28.06 | 667,324 | -0.13(-0.44%) |
Feb 21, 2007 | 27.94 | 28.27 | 27.93 | 28.19 | 836,463 | -0.53(-1.85%) |
Feb 20, 2007 | 28.77 | 28.77 | 28.58 | 28.72 | 823,024 | -0.07(-0.26%) |
Feb 16, 2007 | 28.78 | 28.86 | 28.72 | 28.79 | 798,047 | -0.69(-2.35%) |
Feb 15, 2007 | 29.33 | 29.53 | 29.22 | 29.48 | 832,255 | -0.56(-1.86%) |
Feb 14, 2007 | 29.71 | 30.07 | 29.71 | 30.04 | 1,094,983 | +0.21(+0.69%) |
Feb 13, 2007 | 29.59 | 29.93 | 29.58 | 29.84 | 1,242,267 | +0.87(+3.00%) |
Feb 12, 2007 | 28.92 | 29.32 | 28.92 | 28.97 | 839,339 | -0.19(-0.66%) |
Feb 09, 2007 | 29.39 | 29.56 | 29.11 | 29.16 | 1,122,614 | +0.52(+1.83%) |
Feb 08, 2007 | 28.48 | 28.77 | 28.48 | 28.63 | 664,745 | +0.21(+0.75%) |
Feb 07, 2007 | 28.52 | 28.52 | 28.29 | 28.42 | 456,511 | +0.05(+0.18%) |
Feb 06, 2007 | 28.24 | 28.43 | 27.93 | 28.37 | 1,304,106 | +0.62(+2.23%) |
Feb 05, 2007 | 27.63 | 27.86 | 27.60 | 27.75 | 1,291,210 | -0.42(-1.49%) |
Feb 02, 2007 | 28.69 | 28.69 | 27.92 | 28.17 | 2,304,414 | -0.71(-2.45%) |
Feb 01, 2007 | 29.08 | 29.24 | 28.77 | 28.88 | 1,591,343 | -0.10(-0.33%) |
Jan 31, 2007 | 28.89 | 29.00 | 28.65 | 28.97 | 1,408,630 | -0.27(-0.93%) |
Jan 30, 2007 | 29.01 | 29.32 | 29.01 | 29.25 | 744,970 | +0.50(+1.74%) |
Jan 29, 2007 | 28.78 | 28.87 | 28.66 | 28.75 | 679,134 | -0.04(-0.13%) |
Jan 26, 2007 | 28.87 | 28.87 | 28.58 | 28.78 | 973,023 | +0.08(+0.28%) |
Jan 25, 2007 | 29.30 | 29.30 | 28.66 | 28.70 | 1,465,914 | -1.24(-4.13%) |
Jan 24, 2007 | 29.57 | 29.98 | 29.57 | 29.94 | 609,225 | +0.71(+2.42%) |
Jan 23, 2007 | 29.11 | 29.35 | 29.11 | 29.23 | 987,819 | +0.43(+1.48%) |
Jan 22, 2007 | 29.02 | 29.05 | 28.76 | 28.80 | 1,113,383 | -0.58(-1.98%) |
Jan 19, 2007 | 29.12 | 29.47 | 29.12 | 29.39 | 1,148,677 | +0.43(+1.50%) |
Jan 18, 2007 | 28.88 | 29.10 | 28.80 | 28.95 | 1,386,910 | +0.66(+2.32%) |
Jan 17, 2007 | 28.50 | 28.50 | 28.23 | 28.30 | 825,603 | -0.24(-0.85%) |
Jan 16, 2007 | 28.58 | 28.81 | 28.49 | 28.54 | 1,487,633 | +0.18(+0.62%) |
Jan 12, 2007 | 28.17 | 28.44 | 28.17 | 28.36 | 957,140 | +0.37(+1.32%) |
Jan 11, 2007 | 27.92 | 28.16 | 27.83 | 27.99 | 1,214,242 | +0.04(+0.16%) |
Jan 10, 2007 | 28.21 | 28.21 | 27.71 | 27.95 | 802,934 | -0.71(-2.49%) |
Jan 09, 2007 | 28.66 | 28.69 | 28.47 | 28.66 | 310,314 | +0.01(+0.05%) |
Jan 08, 2007 | 28.53 | 28.83 | 28.45 | 28.65 | 573,795 | +0.16(+0.57%) |
Jan 05, 2007 | 28.67 | 28.67 | 28.26 | 28.49 | 1,062,750 | -1.01(-3.42%) |
Jan 04, 2007 | 29.21 | 29.58 | 29.10 | 29.50 | 572,438 | +0.24(+0.83%) |
Jan 03, 2007 | 29.33 | 29.49 | 29.10 | 29.25 | 621,849 | +0.13(+0.43%) |
Dec 29, 2006 | 29.14 | 29.29 | 29.13 | 29.13 | 442,801 | -0.10(-0.33%) |
Dec 28, 2006 | 29.22 | 29.34 | 29.10 | 29.22 | 586,420 | -0.13(-0.43%) |
Dec 27, 2006 | 28.86 | 29.37 | 28.80 | 29.35 | 1,301,934 | +0.79(+2.76%) |
Dec 26, 2006 | 28.33 | 28.58 | 28.33 | 28.56 | 364,883 | +0.28(+0.99%) |
Dec 22, 2006 | 28.33 | 28.36 | 28.13 | 28.28 | 545,560 | +0.37(+1.32%) |
Dec 21, 2006 | 27.85 | 27.97 | 27.74 | 27.91 | 406,557 | +0.32(+1.17%) |
Dec 20, 2006 | 27.51 | 27.70 | 27.49 | 27.59 | 500,086 | +0.46(+1.71%) |
Dec 19, 2006 | 27.01 | 27.20 | 26.91 | 27.12 | 604,067 | -0.02(-0.08%) |
Dec 18, 2006 | 27.15 | 27.26 | 27.07 | 27.15 | 609,089 | +0.41(+1.54%) |
Dec 15, 2006 | 26.64 | 26.89 | 26.64 | 26.73 | 626,600 | +0.19(+0.72%) |
Dec 14, 2006 | 26.34 | 26.63 | 26.31 | 26.54 | 787,459 | +0.20(+0.76%) |
Dec 13, 2006 | 26.42 | 26.43 | 26.30 | 26.34 | 455,154 | -0.17(-0.64%) |
Dec 12, 2006 | 26.45 | 26.52 | 26.28 | 26.51 | 412,530 | +0.23(+0.87%) |
Dec 11, 2006 | 26.05 | 26.37 | 26.05 | 26.28 | 710,627 | +0.30(+1.16%) |
Dec 08, 2006 | 25.95 | 26.16 | 25.91 | 25.98 | 422,982 | +0.08(+0.31%) |
Dec 07, 2006 | 26.00 | 26.08 | 25.87 | 25.90 | 401,806 | +0.21(+0.83%) |
Dec 06, 2006 | 25.75 | 25.78 | 25.64 | 25.69 | 601,895 | -0.04(-0.14%) |
Dec 05, 2006 | 25.70 | 25.75 | 25.50 | 25.72 | 1,097,637 | +0.10(+0.37%) |
Dec 04, 2006 | 25.55 | 25.72 | 25.46 | 25.63 | 627,551 | -0.05(-0.20%) |
Dec 01, 2006 | 25.63 | 25.82 | 25.48 | 25.68 | 569,994 | -0.32(-1.22%) |
Nov 30, 2006 | 26.00 | 26.04 | 25.80 | 26.00 | 395,697 | +0.46(+1.79%) |
Nov 29, 2006 | 25.42 | 25.60 | 25.42 | 25.54 | 447,688 | +0.30(+1.20%) |
Nov 28, 2006 | 25.17 | 25.25 | 25.05 | 25.24 | 515,425 | -0.08(-0.32%) |
Nov 27, 2006 | 25.66 | 25.66 | 25.30 | 25.32 | 543,796 | -0.37(-1.43%) |
Nov 24, 2006 | 25.86 | 25.86 | 25.66 | 25.69 | 242,577 | -0.07(-0.29%) |
Nov 22, 2006 | 25.95 | 26.00 | 25.76 | 25.76 | 479,181 | -0.08(-0.31%) |
Nov 21, 2006 | 25.81 | 25.87 | 25.72 | 25.84 | 332,169 | +0.13(+0.52%) |
Nov 20, 2006 | 25.70 | 25.86 | 25.57 | 25.71 | 843,114 | -0.50(-1.91%) |
Nov 17, 2006 | 26.30 | 26.31 | 26.18 | 26.21 | 630,401 | -0.07(-0.25%) |
Nov 16, 2006 | 26.37 | 26.37 | 26.16 | 26.28 | 1,061,529 | -0.37(-1.38%) |
Nov 15, 2006 | 26.58 | 26.80 | 26.54 | 26.65 | 584,112 | -0.21(-0.80%) |
Nov 14, 2006 | 26.79 | 26.86 | 26.48 | 26.86 | 768,183 | +0.20(+0.75%) |
Nov 13, 2006 | 26.67 | 26.67 | 26.55 | 26.66 | 515,153 | +0.20(+0.75%) |
Nov 10, 2006 | 26.58 | 26.62 | 26.44 | 26.46 | 436,014 | -0.25(-0.94%) |
Nov 09, 2006 | 26.83 | 26.95 | 26.70 | 26.71 | 229,952 | -0.11(-0.41%) |
Nov 08, 2006 | 26.71 | 26.95 | 26.65 | 26.82 | 660,537 | +0.12(+0.44%) |
Nov 07, 2006 | 26.63 | 26.91 | 26.63 | 26.70 | 456,376 | +0.31(+1.17%) |
Nov 06, 2006 | 26.12 | 26.59 | 26.12 | 26.39 | 518,140 | +0.44(+1.70%) |
Nov 03, 2006 | 26.09 | 26.14 | 25.85 | 25.95 | 506,058 | -0.13(-0.48%) |
Nov 02, 2006 | 26.08 | 26.18 | 26.01 | 26.08 | 360,811 | +0.10(+0.40%) |
Nov 01, 2006 | 26.48 | 26.48 | 25.97 | 25.98 | 1,085,013 | -0.05(-0.20%) |
Oct 31, 2006 | 25.93 | 26.12 | 25.93 | 26.03 | 448,910 | +0.05(+0.20%) |
Oct 30, 2006 | 25.84 | 26.08 | 25.81 | 25.98 | 550,176 | -0.46(-1.76%) |
Oct 27, 2006 | 26.46 | 26.67 | 26.37 | 26.44 | 831,576 | +0.38(+1.47%) |
Oct 26, 2006 | 25.83 | 26.06 | 25.75 | 26.06 | 703,161 | +0.69(+2.73%) |
Oct 25, 2006 | 25.58 | 25.58 | 24.67 | 25.36 | 565,786 | -0.22(-0.86%) |
Oct 24, 2006 | 25.44 | 25.58 | 25.30 | 25.58 | 417,417 | +0.09(+0.35%) |
Oct 23, 2006 | 25.31 | 25.55 | 25.22 | 25.50 | 462,077 | +0.28(+1.11%) |
Oct 20, 2006 | 25.27 | 25.32 | 25.12 | 25.22 | 440,765 | -0.04(-0.15%) |
Oct 19, 2006 | 25.23 | 25.34 | 25.19 | 25.25 | 403,435 | +0.02(+0.09%) |
Oct 18, 2006 | 25.30 | 25.49 | 25.19 | 25.23 | 543,931 | -0.07(-0.29%) |
Oct 17, 2006 | 25.45 | 25.48 | 25.20 | 25.30 | 595,650 | -0.56(-2.16%) |
Oct 16, 2006 | 25.75 | 25.91 | 25.71 | 25.86 | 388,367 | +0.32(+1.24%) |
Oct 13, 2006 | 25.53 | 25.63 | 25.46 | 25.55 | 441,444 | -0.49(-1.87%) |
Oct 12, 2006 | 25.92 | 26.06 | 25.78 | 26.03 | 306,377 | +0.18(+0.68%) |
Oct 11, 2006 | 25.66 | 25.98 | 25.66 | 25.86 | 559,542 | +0.45(+1.77%) |
Oct 10, 2006 | 25.43 | 25.50 | 25.35 | 25.41 | 313,300 | +0.07(+0.29%) |
Oct 09, 2006 | 25.49 | 25.49 | 25.26 | 25.33 | 357,553 | -0.15(-0.58%) |
Oct 06, 2006 | 25.61 | 25.68 | 25.39 | 25.48 | 306,648 | -0.31(-1.20%) |
Oct 05, 2006 | 25.71 | 25.82 | 25.64 | 25.79 | 566,737 | +0.10(+0.40%) |
Oct 04, 2006 | 25.38 | 25.75 | 25.29 | 25.69 | 517,732 | +0.12(+0.46%) |
Oct 03, 2006 | 25.35 | 25.66 | 25.35 | 25.57 | 622,528 | +0.07(+0.29%) |
Oct 02, 2006 | 25.38 | 25.69 | 25.35 | 25.50 | 836,598 | +0.72(+2.91%) |
Sep 29, 2006 | 24.58 | 24.87 | 24.58 | 24.77 | 689,179 | +0.23(+0.93%) |
Sep 28, 2006 | 24.46 | 24.55 | 24.31 | 24.55 | 275,834 | +0.18(+0.76%) |
Sep 27, 2006 | 24.31 | 24.46 | 24.27 | 24.36 | 368,684 | +0.11(+0.46%) |
Sep 26, 2006 | 24.16 | 24.33 | 24.07 | 24.25 | 677,505 | -0.13(-0.54%) |
Sep 25, 2006 | 24.27 | 24.43 | 24.10 | 24.38 | 417,824 | +0.31(+1.29%) |
Sep 22, 2006 | 24.37 | 24.37 | 24.02 | 24.07 | 351,580 | -0.29(-1.18%) |
Sep 21, 2006 | 24.27 | 24.47 | 24.26 | 24.36 | 400,856 | +0.12(+0.49%) |
Sep 20, 2006 | 24.24 | 24.35 | 24.17 | 24.24 | 364,204 | +0.27(+1.11%) |
Sep 19, 2006 | 24.19 | 24.23 | 23.79 | 23.98 | 717,143 | -0.01(-0.06%) |
Sep 18, 2006 | 23.98 | 24.07 | 23.74 | 23.99 | 768,319 | +0.11(+0.46%) |
Sep 15, 2006 | 23.98 | 24.22 | 23.88 | 23.88 | 1,203,247 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.18 | 23.96 | 24.16 | 771,169 | +0.40(+1.67%) |
Sep 13, 2006 | 23.61 | 23.87 | 23.60 | 23.77 | 1,247,364 | -0.08(-0.34%) |
Sep 12, 2006 | 23.61 | 23.92 | 23.59 | 23.85 | 1,047,954 | +0.10(+0.43%) |
Sep 11, 2006 | 24.11 | 24.11 | 23.61 | 23.74 | 3,218,659 | -0.69(-2.83%) |
Sep 08, 2006 | 24.38 | 24.54 | 24.35 | 24.44 | 908,679 | -0.10(-0.39%) |
Sep 07, 2006 | 23.95 | 24.65 | 23.95 | 24.53 | 723,387 | -0.46(-1.83%) |
Sep 06, 2006 | 25.21 | 25.23 | 24.97 | 24.99 | 433,435 | -0.07(-0.29%) |
Sep 05, 2006 | 25.08 | 25.14 | 24.95 | 25.06 | 382,394 | +0.01(+0.06%) |
Sep 01, 2006 | 24.88 | 25.09 | 24.83 | 25.05 | 972,751 | +0.09(+0.35%) |
Aug 31, 2006 | 24.97 | 25.12 | 24.86 | 24.96 | 918,996 | +0.21(+0.83%) |
Aug 30, 2006 | 24.68 | 24.82 | 24.64 | 24.75 | 428,955 | -0.21(-0.83%) |
Aug 29, 2006 | 24.77 | 24.97 | 24.66 | 24.96 | 288,323 | +0.35(+1.44%) |
Aug 28, 2006 | 24.41 | 24.65 | 24.37 | 24.60 | 312,485 | +0.24(+0.97%) |
Aug 25, 2006 | 24.45 | 24.45 | 24.18 | 24.37 | 450,539 | -0.21(-0.87%) |
Aug 24, 2006 | 24.78 | 24.81 | 24.53 | 24.58 | 391,354 | -0.20(-0.80%) |
Aug 23, 2006 | 25.06 | 25.06 | 24.72 | 24.78 | 421,082 | -0.19(-0.77%) |
Aug 22, 2006 | 24.94 | 25.01 | 24.85 | 24.97 | 549,225 | +0.27(+1.07%) |
Aug 21, 2006 | 24.83 | 24.83 | 24.65 | 24.71 | 425,969 | -0.34(-1.35%) |
Aug 18, 2006 | 25.15 | 25.19 | 24.90 | 25.05 | 1,033,837 | +0.01(+0.06%) |
Aug 17, 2006 | 25.08 | 25.23 | 24.94 | 25.03 | 624,564 | -0.24(-0.96%) |
Aug 16, 2006 | 25.13 | 25.28 | 25.05 | 25.28 | 288,323 | +0.43(+1.72%) |
Aug 15, 2006 | 25.78 | 25.78 | 24.65 | 24.85 | 412,937 | +0.30(+1.23%) |
Aug 14, 2006 | 25.75 | 25.75 | 24.50 | 24.55 | 425,154 | +0.02(+0.09%) |
Aug 11, 2006 | 24.66 | 24.70 | 24.45 | 24.52 | 707,912 | -0.60(-2.40%) |
Aug 10, 2006 | 25.05 | 25.14 | 24.94 | 25.13 | 419,996 | +0.24(+0.95%) |
Aug 09, 2006 | 25.05 | 25.17 | 24.88 | 24.89 | 746,328 | +0.35(+1.44%) |
Aug 08, 2006 | 24.64 | 24.78 | 24.49 | 24.54 | 751,215 | +0.35(+1.46%) |
Aug 07, 2006 | 24.13 | 24.24 | 24.09 | 24.18 | 522,619 | -0.46(-1.85%) |
Aug 04, 2006 | 24.68 | 24.88 | 24.48 | 24.64 | 270,947 | +0.04(+0.15%) |
Aug 03, 2006 | 24.35 | 24.67 | 24.31 | 24.60 | 586,012 | -0.01(-0.06%) |
Aug 02, 2006 | 24.40 | 24.86 | 24.40 | 24.62 | 491,262 | +0.49(+2.05%) |
Aug 01, 2006 | 24.27 | 24.30 | 23.99 | 24.13 | 366,919 | -0.15(-0.61%) |
Jul 31, 2006 | 24.69 | 24.70 | 24.21 | 24.27 | 525,334 | -0.43(-1.73%) |
Jul 28, 2006 | 24.38 | 24.73 | 24.38 | 24.70 | 498,864 | +0.32(+1.33%) |
Jul 27, 2006 | 24.48 | 24.69 | 24.26 | 24.38 | 515,153 | +0.24(+1.01%) |
Jul 26, 2006 | 23.98 | 24.24 | 23.86 | 24.13 | 753,387 | +0.38(+1.58%) |
Jul 25, 2006 | 23.54 | 23.91 | 23.49 | 23.76 | 518,004 | +0.53(+2.28%) |
Jul 24, 2006 | 22.93 | 23.28 | 22.91 | 23.23 | 340,178 | +0.54(+2.37%) |
Jul 21, 2006 | 22.76 | 22.85 | 22.55 | 22.69 | 360,811 | +0.01(+0.06%) |
Jul 20, 2006 | 23.08 | 23.08 | 22.65 | 22.67 | 596,193 | +0.14(+0.62%) |
Jul 19, 2006 | 21.98 | 22.60 | 21.95 | 22.53 | 505,515 | +0.53(+2.41%) |
Jul 18, 2006 | 21.98 | 22.09 | 21.68 | 22.00 | 481,760 | +0.00(+0.00%) |
Jul 17, 2006 | 22.13 | 22.13 | 21.92 | 22.00 | 745,378 | -0.17(-0.76%) |
Jul 14, 2006 | 22.32 | 22.32 | 21.98 | 22.17 | 414,159 | -0.23(-1.02%) |
Jul 13, 2006 | 22.63 | 22.73 | 22.39 | 22.40 | 327,960 | -0.35(-1.52%) |
Jul 12, 2006 | 23.02 | 23.04 | 22.65 | 22.75 | 643,026 | -1.01(-4.25%) |
Jul 11, 2006 | 23.76 | 23.77 | 23.40 | 23.76 | 291,716 | +0.15(+0.62%) |
Jul 10, 2006 | 23.68 | 23.79 | 23.51 | 23.61 | 388,910 | +0.45(+1.94%) |
Jul 07, 2006 | 23.20 | 23.45 | 23.12 | 23.16 | 431,670 | +0.18(+0.80%) |
Jul 06, 2006 | 22.87 | 23.12 | 22.87 | 22.98 | 686,057 | +0.10(+0.45%) |
Jul 05, 2006 | 23.08 | 23.09 | 22.80 | 22.87 | 941,394 | -1.05(-4.37%) |
Jul 03, 2006 | 23.72 | 23.92 | 23.65 | 23.92 | 196,695 | +0.48(+2.04%) |
Jun 30, 2006 | 23.50 | 23.56 | 23.32 | 23.44 | 528,728 | +0.21(+0.92%) |
Jun 29, 2006 | 22.66 | 23.26 | 22.62 | 23.23 | 674,518 | +0.71(+3.17%) |
Jun 28, 2006 | 22.59 | 22.64 | 22.47 | 22.51 | 430,312 | -0.07(-0.33%) |
Jun 27, 2006 | 23.06 | 23.06 | 22.55 | 22.59 | 370,449 | -0.57(-2.48%) |
Jun 26, 2006 | 23.03 | 23.17 | 22.99 | 23.16 | 326,874 | +0.14(+0.61%) |
Jun 23, 2006 | 23.13 | 23.13 | 22.95 | 23.02 | 249,228 | -0.23(-0.98%) |
Jun 22, 2006 | 23.38 | 23.43 | 23.12 | 23.25 | 487,326 | -0.07(-0.28%) |
Jun 21, 2006 | 23.22 | 23.48 | 23.13 | 23.32 | 1,051,076 | +0.22(+0.96%) |
Jun 20, 2006 | 23.21 | 23.32 | 23.06 | 23.09 | 461,805 | +0.24(+1.06%) |
Jun 19, 2006 | 22.96 | 23.09 | 22.77 | 22.85 | 861,847 | +0.15(+0.65%) |
Jun 16, 2006 | 22.91 | 22.96 | 22.66 | 22.70 | 478,638 | -0.15(-0.68%) |
Jun 15, 2006 | 22.23 | 22.98 | 22.23 | 22.86 | 1,454,104 | +0.91(+4.16%) |
Jun 14, 2006 | 21.58 | 21.95 | 21.58 | 21.95 | 5,278,188 | +0.49(+2.27%) |
Jun 13, 2006 | 21.80 | 21.91 | 21.46 | 21.46 | 1,039,131 | -0.84(-3.77%) |
Jun 12, 2006 | 22.62 | 22.79 | 22.30 | 22.30 | 556,420 | -0.18(-0.79%) |
Jun 09, 2006 | 22.69 | 22.74 | 22.47 | 22.48 | 493,298 | -0.18(-0.81%) |
Jun 08, 2006 | 22.34 | 22.67 | 22.07 | 22.66 | 1,576,818 | -0.67(-2.87%) |
Jun 07, 2006 | 23.46 | 23.68 | 23.29 | 23.33 | 932,842 | -0.43(-1.83%) |
Jun 06, 2006 | 24.27 | 24.27 | 23.51 | 23.77 | 593,207 | -0.38(-1.59%) |
Jun 05, 2006 | 24.60 | 24.60 | 24.11 | 24.15 | 408,186 | -0.65(-2.61%) |
Jun 02, 2006 | 24.86 | 24.88 | 24.68 | 24.80 | 557,506 | +0.16(+0.66%) |
Jun 01, 2006 | 24.28 | 24.70 | 24.21 | 24.63 | 481,624 | +0.30(+1.24%) |
May 31, 2006 | 24.52 | 24.59 | 24.18 | 24.33 | 453,389 | +0.10(+0.40%) |
May 30, 2006 | 24.66 | 24.69 | 24.21 | 24.24 | 422,711 | -0.49(-1.97%) |
May 26, 2006 | 24.62 | 24.80 | 24.45 | 24.72 | 442,394 | +0.18(+0.75%) |
May 25, 2006 | 24.34 | 24.56 | 24.21 | 24.54 | 1,494,692 | +0.15(+0.60%) |
May 24, 2006 | 24.31 | 24.49 | 24.01 | 24.39 | 870,942 | +0.11(+0.46%) |
May 23, 2006 | 24.24 | 24.66 | 24.19 | 24.28 | 1,038,995 | -0.63(-2.51%) |
May 22, 2006 | 24.78 | 24.98 | 24.32 | 24.91 | 532,529 | -0.10(-0.41%) |
May 19, 2006 | 25.00 | 25.11 | 24.65 | 25.01 | 644,247 | -0.27(-1.05%) |
May 18, 2006 | 25.19 | 25.45 | 25.19 | 25.28 | 666,374 | +0.04(+0.18%) |
May 17, 2006 | 25.96 | 25.96 | 25.19 | 25.23 | 675,876 | -0.61(-2.37%) |
May 16, 2006 | 25.84 | 26.03 | 25.79 | 25.84 | 350,223 | +0.01(+0.03%) |
May 15, 2006 | 25.49 | 25.89 | 25.47 | 25.84 | 466,692 | -0.01(-0.06%) |
May 12, 2006 | 26.08 | 26.23 | 25.42 | 25.85 | 879,630 | -0.39(-1.49%) |
May 11, 2006 | 26.59 | 26.61 | 26.20 | 26.24 | 604,881 | -0.63(-2.36%) |
May 10, 2006 | 26.90 | 26.93 | 26.76 | 26.87 | 1,232,025 | -0.57(-2.09%) |
May 09, 2006 | 27.26 | 27.61 | 27.21 | 27.45 | 421,353 | +0.36(+1.33%) |
May 08, 2006 | 27.47 | 27.47 | 27.01 | 27.09 | 1,031,936 | -0.74(-2.65%) |
May 05, 2006 | 27.70 | 27.96 | 27.55 | 27.82 | 505,108 | +0.43(+1.59%) |
May 04, 2006 | 27.21 | 27.48 | 27.20 | 27.39 | 614,112 | +0.21(+0.76%) |
May 03, 2006 | 27.35 | 27.37 | 27.02 | 27.18 | 589,813 | -0.07(-0.24%) |
May 02, 2006 | 27.27 | 27.31 | 27.14 | 27.25 | 931,756 | +0.96(+3.64%) |
May 01, 2006 | 26.24 | 26.45 | 26.19 | 26.29 | 1,009,810 | +0.19(+0.73%) |
Apr 28, 2006 | 26.47 | 26.48 | 26.03 | 26.10 | 832,933 | +0.12(+0.45%) |
Apr 27, 2006 | 26.01 | 26.12 | 25.94 | 25.98 | 1,473,380 | +0.46(+1.82%) |
Apr 26, 2006 | 25.70 | 25.70 | 25.05 | 25.52 | 851,259 | +0.69(+2.79%) |
Apr 25, 2006 | 25.29 | 25.29 | 24.75 | 24.83 | 500,900 | -0.22(-0.88%) |
Apr 24, 2006 | 25.09 | 25.11 | 24.83 | 25.05 | 587,098 | -0.29(-1.16%) |
Apr 21, 2006 | 25.39 | 25.47 | 25.16 | 25.34 | 1,375,372 | +1.10(+4.53%) |
Apr 20, 2006 | 24.38 | 24.49 | 24.24 | 24.24 | 976,823 | +0.24(+1.01%) |
Apr 19, 2006 | 23.84 | 24.03 | 23.72 | 24.00 | 676,826 | -0.04(-0.18%) |
Apr 18, 2006 | 23.88 | 24.10 | 23.82 | 24.05 | 1,160,216 | +0.32(+1.37%) |
Apr 17, 2006 | 23.90 | 23.94 | 23.67 | 23.72 | 314,114 | +0.02(+0.09%) |
Apr 13, 2006 | 23.86 | 23.76 | 23.57 | 23.70 | 477,280 | -0.16(-0.68%) |
Apr 12, 2006 | 23.93 | 23.93 | 23.76 | 23.86 | 348,051 | -0.05(-0.22%) |
Apr 11, 2006 | 24.13 | 24.17 | 23.76 | 23.91 | 485,697 | -0.21(-0.89%) |
Apr 10, 2006 | 24.27 | 24.28 | 24.02 | 24.13 | 566,465 | -0.08(-0.34%) |
Apr 07, 2006 | 24.51 | 24.52 | 24.12 | 24.21 | 803,477 | -0.11(-0.45%) |
Apr 06, 2006 | 24.39 | 24.46 | 24.16 | 24.32 | 861,033 | +0.81(+3.45%) |
Apr 05, 2006 | 23.26 | 23.51 | 23.19 | 23.51 | 544,339 | +0.41(+1.79%) |
Apr 04, 2006 | 23.12 | 23.23 | 23.03 | 23.09 | 533,072 | +0.04(+0.19%) |
Apr 03, 2006 | 22.91 | 23.24 | 22.91 | 23.05 | 538,773 | +0.24(+1.07%) |
Mar 31, 2006 | 22.93 | 22.93 | 22.73 | 22.81 | 541,352 | -0.46(-1.96%) |
Mar 30, 2006 | 23.30 | 23.32 | 23.17 | 23.26 | 651,985 | -0.04(-0.16%) |
Mar 29, 2006 | 22.93 | 23.38 | 22.93 | 23.30 | 736,147 | +0.40(+1.74%) |
Mar 28, 2006 | 23.04 | 23.14 | 22.81 | 22.90 | 1,176,098 | -0.25(-1.08%) |
Mar 27, 2006 | 22.98 | 23.15 | 22.96 | 23.15 | 656,872 | +0.40(+1.75%) |
Mar 24, 2006 | 22.40 | 22.80 | 22.40 | 22.76 | 302,033 | +0.29(+1.31%) |
Mar 23, 2006 | 22.61 | 22.69 | 22.37 | 22.46 | 365,698 | -0.07(-0.29%) |
Mar 22, 2006 | 22.51 | 22.53 | 22.39 | 22.53 | 728,274 | -0.10(-0.46%) |
Mar 21, 2006 | 22.81 | 22.82 | 22.57 | 22.63 | 1,149,084 | -0.13(-0.58%) |
Mar 20, 2006 | 22.62 | 22.81 | 22.56 | 22.76 | 571,623 | +0.34(+1.51%) |
Mar 17, 2006 | 22.47 | 22.50 | 22.34 | 22.42 | 391,218 | +0.05(+0.23%) |
Mar 16, 2006 | 22.34 | 22.50 | 22.27 | 22.37 | 466,556 | -0.21(-0.95%) |
Mar 15, 2006 | 22.67 | 22.67 | 22.51 | 22.59 | 743,206 | +0.14(+0.62%) |
Mar 14, 2006 | 22.24 | 22.51 | 22.20 | 22.45 | 575,289 | +0.21(+0.96%) |
Mar 13, 2006 | 22.12 | 22.23 | 22.08 | 22.23 | 460,719 | +0.20(+0.90%) |
Mar 10, 2006 | 21.82 | 22.08 | 21.74 | 22.03 | 383,752 | +0.35(+1.60%) |
Mar 09, 2006 | 21.79 | 21.90 | 21.64 | 21.69 | 296,467 | +0.09(+0.41%) |
Mar 08, 2006 | 21.63 | 21.64 | 21.40 | 21.60 | 419,046 | +0.10(+0.48%) |
Mar 07, 2006 | 21.64 | 21.65 | 21.44 | 21.50 | 365,155 | +0.35(+1.67%) |
Mar 06, 2006 | 21.16 | 21.32 | 21.05 | 21.14 | 493,298 | -0.19(-0.90%) |
Mar 03, 2006 | 21.32 | 21.47 | 21.19 | 21.33 | 555,198 | -0.38(-1.73%) |
Mar 02, 2006 | 21.68 | 21.75 | 21.57 | 21.71 | 661,351 | -0.20(-0.91%) |