Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.96 | 28.11 | 27.78 | 27.84 | 990,795 | -0.19(-0.70%) |
Dec 28, 2006 | 27.93 | 28.11 | 27.78 | 28.03 | 678,888 | -0.01(-0.03%) |
Dec 27, 2006 | 28.11 | 28.25 | 27.92 | 28.04 | 558,872 | +0.05(+0.19%) |
Dec 26, 2006 | 27.78 | 28.06 | 27.78 | 27.99 | 589,143 | +0.11(+0.40%) |
Dec 22, 2006 | 27.99 | 28.17 | 27.77 | 27.87 | 685,289 | -0.11(-0.40%) |
Dec 21, 2006 | 27.90 | 28.23 | 27.87 | 27.99 | 689,023 | +0.16(+0.59%) |
Dec 20, 2006 | 28.05 | 28.25 | 27.81 | 27.82 | 934,921 | -0.10(-0.35%) |
Dec 19, 2006 | 27.67 | 28.04 | 27.45 | 27.92 | 784,502 | +0.14(+0.51%) |
Dec 18, 2006 | 28.12 | 28.14 | 27.70 | 27.78 | 874,647 | -0.36(-1.28%) |
Dec 15, 2006 | 28.42 | 28.47 | 27.88 | 28.14 | 1,313,637 | -0.33(-1.16%) |
Dec 14, 2006 | 28.29 | 28.76 | 28.20 | 28.47 | 717,826 | +0.30(+1.07%) |
Dec 13, 2006 | 28.09 | 28.36 | 28.05 | 28.17 | 1,272,299 | +0.17(+0.62%) |
Dec 12, 2006 | 28.26 | 28.44 | 27.93 | 27.99 | 862,912 | -0.40(-1.43%) |
Dec 11, 2006 | 28.09 | 28.44 | 27.89 | 28.40 | 989,328 | +0.31(+1.09%) |
Dec 08, 2006 | 28.42 | 28.53 | 27.99 | 28.09 | 1,452,989 | -0.41(-1.42%) |
Dec 07, 2006 | 28.47 | 28.76 | 28.34 | 28.50 | 1,312,971 | +0.08(+0.26%) |
Dec 06, 2006 | 28.23 | 28.56 | 28.00 | 28.42 | 1,254,296 | +0.13(+0.48%) |
Dec 05, 2006 | 28.72 | 28.72 | 27.57 | 28.29 | 2,139,478 | -0.51(-1.77%) |
Dec 04, 2006 | 28.33 | 28.89 | 28.31 | 28.80 | 1,034,668 | +0.52(+1.83%) |
Dec 01, 2006 | 28.40 | 29.15 | 28.02 | 28.28 | 1,378,712 | -0.66(-2.28%) |
Nov 30, 2006 | 28.83 | 29.25 | 28.64 | 28.94 | 1,901,981 | +0.21(+0.73%) |
Nov 29, 2006 | 28.48 | 28.80 | 28.41 | 28.73 | 819,440 | +0.26(+0.92%) |
Nov 28, 2006 | 28.37 | 28.61 | 28.06 | 28.47 | 1,865,976 | +0.09(+0.32%) |
Nov 27, 2006 | 29.07 | 29.13 | 28.33 | 28.38 | 1,583,139 | -0.88(-3.02%) |
Nov 24, 2006 | 29.28 | 29.37 | 28.88 | 29.26 | 348,045 | -0.20(-0.69%) |
Nov 22, 2006 | 29.13 | 29.62 | 29.04 | 29.46 | 1,145,615 | +0.32(+1.11%) |
Nov 21, 2006 | 29.02 | 29.23 | 28.93 | 29.14 | 993,596 | +0.13(+0.44%) |
Nov 20, 2006 | 28.91 | 29.10 | 28.66 | 29.01 | 1,423,518 | -0.11(-0.39%) |
Nov 17, 2006 | 28.68 | 29.15 | 28.68 | 29.13 | 1,170,952 | +0.31(+1.07%) |
Nov 16, 2006 | 29.05 | 29.06 | 28.49 | 28.82 | 1,259,497 | -0.13(-0.44%) |
Nov 15, 2006 | 28.17 | 28.97 | 28.14 | 28.95 | 1,280,300 | +0.77(+2.74%) |
Nov 14, 2006 | 27.93 | 28.20 | 27.54 | 28.17 | 1,910,382 | +0.22(+0.80%) |
Nov 13, 2006 | 27.74 | 28.08 | 27.64 | 27.95 | 1,914,649 | +0.21(+0.76%) |
Nov 10, 2006 | 27.78 | 27.87 | 27.54 | 27.74 | 787,435 | +0.03(+0.11%) |
Nov 09, 2006 | 28.00 | 28.14 | 27.63 | 27.71 | 1,146,416 | -0.26(-0.94%) |
Nov 08, 2006 | 27.60 | 28.12 | 27.52 | 27.97 | 1,255,230 | +0.02(+0.05%) |
Nov 07, 2006 | 27.35 | 28.05 | 27.35 | 27.96 | 1,262,031 | +0.55(+2.03%) |
Nov 06, 2006 | 27.37 | 27.51 | 27.15 | 27.40 | 1,006,931 | +0.07(+0.27%) |
Nov 03, 2006 | 27.37 | 27.58 | 27.06 | 27.33 | 1,875,977 | +0.02(+0.08%) |
Nov 02, 2006 | 26.89 | 27.49 | 26.89 | 27.30 | 1,614,610 | +0.39(+1.45%) |
Nov 01, 2006 | 27.60 | 27.79 | 26.91 | 26.91 | 1,805,701 | -0.49(-1.81%) |
Oct 31, 2006 | 27.95 | 28.13 | 27.33 | 27.41 | 1,527,399 | -0.62(-2.22%) |
Oct 30, 2006 | 27.59 | 28.12 | 27.51 | 28.03 | 1,265,898 | +0.50(+1.82%) |
Oct 27, 2006 | 27.84 | 28.04 | 27.48 | 27.53 | 782,501 | -0.56(-2.00%) |
Oct 26, 2006 | 28.14 | 28.29 | 27.65 | 28.09 | 962,258 | +0.01(+0.03%) |
Oct 25, 2006 | 27.51 | 28.32 | 27.51 | 28.08 | 1,544,867 | +0.57(+2.07%) |
Oct 24, 2006 | 27.87 | 27.98 | 26.92 | 27.51 | 1,722,757 | -0.07(-0.24%) |
Oct 23, 2006 | 26.24 | 27.67 | 26.24 | 27.58 | 1,804,635 | +1.14(+4.31%) |
Oct 20, 2006 | 27.30 | 27.33 | 26.13 | 26.44 | 2,913,446 | -0.72(-2.65%) |
Oct 19, 2006 | 27.29 | 27.34 | 27.03 | 27.16 | 1,416,984 | -0.14(-0.52%) |
Oct 18, 2006 | 27.39 | 27.60 | 27.03 | 27.30 | 1,747,294 | -0.02(-0.08%) |
Oct 17, 2006 | 27.33 | 27.63 | 27.15 | 27.33 | 2,398,312 | +0.29(+1.08%) |
Oct 16, 2006 | 26.37 | 27.06 | 26.36 | 27.03 | 2,294,432 | +0.68(+2.59%) |
Oct 13, 2006 | 26.31 | 26.62 | 26.16 | 26.35 | 994,396 | +0.01(+0.03%) |
Oct 12, 2006 | 25.83 | 26.40 | 25.69 | 26.34 | 1,596,207 | +0.70(+2.72%) |
Oct 11, 2006 | 25.59 | 25.78 | 25.36 | 25.65 | 1,284,967 | +0.13(+0.53%) |
Oct 10, 2006 | 25.66 | 25.71 | 25.29 | 25.51 | 1,486,993 | -0.28(-1.10%) |
Oct 09, 2006 | 25.56 | 25.82 | 25.35 | 25.80 | 814,639 | +0.25(+0.97%) |
Oct 06, 2006 | 25.86 | 25.93 | 25.38 | 25.55 | 1,371,512 | -0.43(-1.65%) |
Oct 05, 2006 | 25.80 | 26.03 | 25.61 | 25.98 | 1,461,390 | +0.14(+0.55%) |
Oct 04, 2006 | 25.03 | 25.88 | 25.01 | 25.83 | 2,000,260 | +0.81(+3.24%) |
Oct 03, 2006 | 25.32 | 25.32 | 24.88 | 25.02 | 2,196,152 | -0.33(-1.30%) |
Oct 02, 2006 | 25.48 | 25.56 | 25.14 | 25.35 | 1,398,315 | -0.12(-0.47%) |
Sep 29, 2006 | 26.13 | 26.27 | 25.45 | 25.47 | 1,662,749 | -0.31(-1.22%) |
Sep 28, 2006 | 26.13 | 26.24 | 25.40 | 25.79 | 3,318,432 | +1.25(+5.10%) |
Sep 27, 2006 | 24.30 | 24.66 | 24.30 | 24.54 | 1,222,959 | +0.24(+0.99%) |
Sep 26, 2006 | 24.16 | 24.43 | 24.09 | 24.30 | 2,082,137 | +0.15(+0.62%) |
Sep 25, 2006 | 24.19 | 24.39 | 23.95 | 24.15 | 1,672,484 | +0.14(+0.59%) |
Sep 22, 2006 | 24.26 | 24.35 | 23.84 | 24.00 | 1,441,921 | -0.37(-1.54%) |
Sep 21, 2006 | 24.66 | 24.75 | 24.14 | 24.38 | 1,977,324 | -0.35(-1.43%) |
Sep 20, 2006 | 24.48 | 24.99 | 24.48 | 24.73 | 2,594,204 | +0.58(+2.42%) |
Sep 19, 2006 | 24.51 | 24.69 | 24.15 | 24.15 | 2,352,973 | -0.28(-1.14%) |
Sep 18, 2006 | 24.22 | 24.77 | 24.03 | 24.42 | 2,847,837 | +0.42(+1.75%) |
Sep 15, 2006 | 24.18 | 24.56 | 23.96 | 24.00 | 2,069,202 | +0.08(+0.34%) |
Sep 14, 2006 | 23.92 | 23.94 | 23.62 | 23.92 | 1,676,218 | -0.07(-0.28%) |
Sep 13, 2006 | 23.49 | 24.05 | 23.12 | 23.99 | 2,189,351 | +0.57(+2.43%) |
Sep 12, 2006 | 22.56 | 23.54 | 22.43 | 23.42 | 3,125,607 | +0.88(+3.93%) |
Sep 11, 2006 | 22.59 | 22.71 | 22.47 | 22.53 | 2,492,591 | -0.28(-1.22%) |
Sep 08, 2006 | 22.66 | 23.11 | 22.52 | 22.81 | 1,916,249 | +0.16(+0.73%) |
Sep 07, 2006 | 22.94 | 23.00 | 22.63 | 22.65 | 1,919,050 | -0.29(-1.27%) |
Sep 06, 2006 | 23.31 | 23.39 | 22.89 | 22.94 | 1,282,567 | -0.58(-2.46%) |
Sep 05, 2006 | 24.67 | 24.67 | 23.52 | 23.52 | 2,760,759 | -0.17(-0.73%) |
Sep 01, 2006 | 23.37 | 23.73 | 23.37 | 23.69 | 1,365,644 | +0.49(+2.10%) |
Aug 31, 2006 | 23.49 | 23.58 | 23.15 | 23.20 | 727,561 | -0.16(-0.71%) |
Aug 30, 2006 | 22.95 | 23.39 | 22.83 | 23.37 | 1,175,753 | +0.35(+1.50%) |
Aug 29, 2006 | 23.01 | 23.22 | 22.84 | 23.02 | 2,030,131 | +0.02(+0.10%) |
Aug 28, 2006 | 22.88 | 23.25 | 22.85 | 23.00 | 1,761,296 | +0.14(+0.59%) |
Aug 25, 2006 | 22.68 | 23.11 | 22.68 | 22.86 | 2,144,679 | +0.18(+0.79%) |
Aug 24, 2006 | 23.32 | 23.50 | 22.67 | 22.68 | 2,574,602 | -0.61(-2.61%) |
Aug 23, 2006 | 23.78 | 24.06 | 23.23 | 23.29 | 1,078,140 | -0.47(-1.99%) |
Aug 22, 2006 | 24.26 | 24.39 | 23.73 | 23.76 | 1,582,072 | -0.46(-1.89%) |
Aug 21, 2006 | 24.60 | 24.66 | 24.13 | 24.22 | 1,032,401 | -0.38(-1.52%) |
Aug 18, 2006 | 24.64 | 24.72 | 24.14 | 24.60 | 1,711,289 | -0.01(-0.06%) |
Aug 17, 2006 | 24.35 | 24.69 | 24.17 | 24.61 | 1,716,490 | +0.27(+1.11%) |
Aug 16, 2006 | 24.15 | 24.46 | 23.94 | 24.34 | 1,943,586 | +0.29(+1.22%) |
Aug 15, 2006 | 23.58 | 24.08 | 23.54 | 24.05 | 2,106,674 | +0.38(+1.58%) |
Aug 14, 2006 | 23.62 | 24.24 | 23.62 | 23.67 | 1,244,828 | +0.01(+0.03%) |
Aug 11, 2006 | 24.15 | 24.15 | 23.61 | 23.67 | 2,481,656 | -0.58(-2.38%) |
Aug 10, 2006 | 23.73 | 24.35 | 23.59 | 24.24 | 1,655,549 | +0.51(+2.15%) |
Aug 09, 2006 | 24.41 | 24.55 | 23.70 | 23.73 | 2,326,836 | -0.39(-1.62%) |
Aug 08, 2006 | 24.06 | 24.70 | 23.88 | 24.12 | 2,596,338 | +0.17(+0.69%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.92 | 23.96 | 1,724,758 | -0.52(-2.11%) |
Aug 04, 2006 | 25.12 | 25.12 | 24.36 | 24.48 | 2,456,720 | -0.46(-1.86%) |
Aug 03, 2006 | 23.99 | 25.14 | 23.97 | 24.94 | 1,702,355 | +0.58(+2.37%) |
Aug 02, 2006 | 24.31 | 24.87 | 24.24 | 24.36 | 2,802,231 | +0.24(+0.99%) |
Aug 01, 2006 | 24.22 | 24.23 | 23.51 | 24.12 | 2,192,685 | -0.14(-0.59%) |
Jul 31, 2006 | 24.26 | 24.56 | 24.09 | 24.27 | 1,653,682 | -0.11(-0.43%) |
Jul 28, 2006 | 24.15 | 24.67 | 24.12 | 24.37 | 2,242,958 | +0.43(+1.78%) |
Jul 27, 2006 | 24.21 | 24.52 | 23.82 | 23.94 | 2,217,355 | -0.10(-0.41%) |
Jul 26, 2006 | 25.12 | 25.32 | 22.92 | 24.04 | 6,022,918 | -2.02(-7.74%) |
Jul 25, 2006 | 25.17 | 26.14 | 25.00 | 26.06 | 3,047,330 | +0.95(+3.79%) |
Jul 24, 2006 | 24.42 | 25.24 | 24.51 | 25.11 | 4,418,842 | +0.69(+2.83%) |
Jul 21, 2006 | 24.83 | 24.84 | 23.61 | 24.42 | 4,522,722 | -0.41(-1.66%) |
Jul 20, 2006 | 26.77 | 26.82 | 24.82 | 24.83 | 3,438,714 | -2.10(-7.80%) |
Jul 19, 2006 | 26.62 | 27.06 | 26.47 | 26.93 | 1,571,938 | +0.31(+1.18%) |
Jul 18, 2006 | 26.39 | 26.73 | 25.89 | 26.61 | 2,722,354 | +0.22(+0.85%) |
Jul 17, 2006 | 26.25 | 26.73 | 26.25 | 26.39 | 2,088,805 | -0.22(-0.85%) |
Jul 14, 2006 | 27.42 | 27.87 | 26.49 | 26.61 | 4,431,244 | -0.81(-2.95%) |
Jul 13, 2006 | 29.52 | 29.53 | 27.33 | 27.42 | 5,137,202 | -2.10(-7.11%) |
Jul 12, 2006 | 30.25 | 30.44 | 29.51 | 29.52 | 1,795,967 | -0.64(-2.14%) |
Jul 11, 2006 | 29.52 | 30.18 | 29.38 | 30.17 | 1,491,127 | +0.50(+1.69%) |
Jul 10, 2006 | 29.97 | 30.37 | 29.56 | 29.67 | 1,171,219 | -0.29(-0.95%) |
Jul 07, 2006 | 30.68 | 30.75 | 29.91 | 29.95 | 1,282,033 | -1.02(-3.29%) |
Jul 06, 2006 | 31.08 | 31.29 | 30.87 | 30.97 | 532,869 | +0.21(+0.68%) |
Jul 05, 2006 | 31.31 | 31.31 | 30.45 | 30.76 | 879,581 | -0.60(-1.91%) |
Jul 03, 2006 | 31.35 | 31.42 | 31.20 | 31.36 | 267,234 | -0.13(-0.43%) |
Jun 30, 2006 | 31.16 | 31.50 | 30.98 | 31.50 | 1,630,879 | +0.34(+1.08%) |
Jun 29, 2006 | 30.42 | 31.16 | 30.41 | 31.16 | 758,232 | +0.92(+3.05%) |
Jun 28, 2006 | 30.24 | 30.36 | 29.97 | 30.24 | 788,769 | +0.06(+0.20%) |
Jun 27, 2006 | 30.52 | 30.87 | 29.96 | 30.18 | 1,257,630 | -0.23(-0.76%) |
Jun 26, 2006 | 30.59 | 30.64 | 30.13 | 30.41 | 1,492,194 | -0.15(-0.49%) |
Jun 23, 2006 | 30.28 | 30.93 | 30.04 | 30.56 | 915,185 | +0.14(+0.47%) |
Jun 22, 2006 | 30.48 | 30.54 | 30.34 | 30.42 | 1,358,043 | -0.07(-0.22%) |
Jun 21, 2006 | 29.88 | 30.62 | 29.68 | 30.48 | 1,363,377 | +0.49(+1.65%) |
Jun 20, 2006 | 29.98 | 30.12 | 29.77 | 29.99 | 1,081,874 | -0.04(-0.12%) |
Jun 19, 2006 | 30.19 | 30.48 | 30.03 | 30.03 | 1,414,717 | -0.16(-0.52%) |
Jun 16, 2006 | 30.36 | 30.41 | 29.97 | 30.18 | 1,047,336 | -0.16(-0.52%) |
Jun 15, 2006 | 29.25 | 30.55 | 29.25 | 30.34 | 2,551,399 | +1.18(+4.04%) |
Jun 14, 2006 | 28.20 | 29.31 | 28.08 | 29.16 | 2,009,328 | +0.81(+2.86%) |
Jun 13, 2006 | 28.95 | 29.22 | 28.35 | 28.35 | 1,871,043 | -0.60(-2.07%) |
Jun 12, 2006 | 30.00 | 30.03 | 28.86 | 28.95 | 2,273,762 | -0.98(-3.28%) |
Jun 09, 2006 | 29.17 | 30.40 | 29.13 | 29.94 | 2,129,877 | +0.91(+3.15%) |
Jun 08, 2006 | 29.91 | 29.91 | 28.15 | 29.02 | 3,027,061 | -1.06(-3.54%) |
Jun 07, 2006 | 30.19 | 30.60 | 30.09 | 30.09 | 895,850 | -0.10(-0.32%) |
Jun 06, 2006 | 30.41 | 30.57 | 30.05 | 30.18 | 1,205,890 | -0.20(-0.67%) |
Jun 05, 2006 | 30.87 | 30.87 | 30.30 | 30.39 | 1,036,134 | -0.73(-2.34%) |
Jun 02, 2006 | 31.50 | 31.50 | 30.93 | 31.11 | 778,101 | -0.36(-1.14%) |
Jun 01, 2006 | 30.78 | 31.49 | 30.69 | 31.47 | 797,303 | +0.70(+2.27%) |
May 31, 2006 | 30.39 | 30.79 | 30.25 | 30.78 | 1,470,991 | +0.41(+1.33%) |
May 30, 2006 | 31.06 | 31.06 | 30.36 | 30.37 | 932,921 | -0.86(-2.76%) |
May 26, 2006 | 31.23 | 31.31 | 30.96 | 31.23 | 1,231,760 | +0.19(+0.60%) |
May 25, 2006 | 31.41 | 31.42 | 30.93 | 31.05 | 1,301,769 | -0.03(-0.10%) |
May 24, 2006 | 31.02 | 31.14 | 30.69 | 31.08 | 1,209,090 | +0.06(+0.19%) |
May 23, 2006 | 30.82 | 31.38 | 30.81 | 31.02 | 1,640,747 | +0.40(+1.30%) |
May 22, 2006 | 31.11 | 31.23 | 30.37 | 30.62 | 1,589,807 | -0.49(-1.57%) |
May 19, 2006 | 30.89 | 31.23 | 30.46 | 31.11 | 1,503,129 | +0.31(+1.02%) |
May 18, 2006 | 31.32 | 31.56 | 30.78 | 30.79 | 1,044,402 | -0.58(-1.84%) |
May 17, 2006 | 31.83 | 32.10 | 31.35 | 31.37 | 1,175,219 | -0.82(-2.54%) |
May 16, 2006 | 32.45 | 32.66 | 32.16 | 32.19 | 1,002,397 | -0.17(-0.53%) |
May 15, 2006 | 32.59 | 32.67 | 31.86 | 32.36 | 2,279,497 | -0.23(-0.71%) |
May 12, 2006 | 32.49 | 32.85 | 32.46 | 32.59 | 2,201,620 | +0.11(+0.35%) |
May 11, 2006 | 32.77 | 32.91 | 32.36 | 32.48 | 1,249,629 | -0.20(-0.62%) |
May 10, 2006 | 32.62 | 32.85 | 32.48 | 32.68 | 1,085,874 | -0.24(-0.73%) |
May 09, 2006 | 31.95 | 32.95 | 31.95 | 32.92 | 1,111,878 | +0.70(+2.19%) |
May 08, 2006 | 32.22 | 32.32 | 31.88 | 32.22 | 996,529 | +0.13(+0.40%) |
May 05, 2006 | 31.80 | 32.40 | 31.80 | 32.09 | 1,814,503 | +0.29(+0.92%) |
May 04, 2006 | 31.35 | 31.86 | 31.34 | 31.80 | 845,843 | +0.59(+1.90%) |
May 03, 2006 | 31.20 | 31.46 | 31.12 | 31.20 | 620,480 | +0.01(+0.02%) |
May 02, 2006 | 31.33 | 31.43 | 30.96 | 31.20 | 948,123 | -0.08(-0.26%) |
May 01, 2006 | 31.76 | 32.06 | 31.16 | 31.28 | 1,284,967 | -0.42(-1.32%) |
Apr 28, 2006 | 31.61 | 31.75 | 31.32 | 31.70 | 681,555 | +0.05(+0.17%) |
Apr 27, 2006 | 31.62 | 32.04 | 31.20 | 31.65 | 1,376,712 | -0.16(-0.52%) |
Apr 26, 2006 | 31.34 | 32.16 | 31.34 | 31.81 | 1,487,127 | +0.54(+1.73%) |
Apr 25, 2006 | 31.61 | 31.72 | 31.14 | 31.27 | 1,378,446 | -0.61(-1.91%) |
Apr 24, 2006 | 31.51 | 31.94 | 31.24 | 31.88 | 1,737,293 | +0.18(+0.57%) |
Apr 21, 2006 | 32.23 | 32.40 | 31.38 | 31.70 | 3,380,040 | +0.87(+2.82%) |
Apr 20, 2006 | 31.42 | 31.43 | 30.30 | 30.83 | 2,195,086 | -0.61(-1.93%) |
Apr 19, 2006 | 30.32 | 31.45 | 30.32 | 31.44 | 1,977,991 | +1.08(+3.56%) |
Apr 18, 2006 | 28.59 | 30.84 | 29.25 | 30.36 | 3,524,325 | +1.77(+6.19%) |
Apr 17, 2006 | 28.89 | 29.00 | 28.55 | 28.59 | 587,943 | -0.39(-1.35%) |
Apr 13, 2006 | 28.55 | 29.05 | 28.58 | 28.98 | 983,461 | +0.43(+1.50%) |
Apr 12, 2006 | 28.57 | 28.79 | 28.38 | 28.55 | 554,338 | +0.02(+0.05%) |
Apr 11, 2006 | 28.68 | 28.68 | 28.22 | 28.53 | 1,222,959 | -0.20(-0.68%) |
Apr 10, 2006 | 29.23 | 29.25 | 28.64 | 28.73 | 873,180 | -0.45(-1.54%) |
Apr 07, 2006 | 29.25 | 29.43 | 29.03 | 29.18 | 1,006,397 | +0.10(+0.34%) |
Apr 06, 2006 | 29.13 | 29.17 | 28.94 | 29.08 | 744,230 | -0.02(-0.08%) |
Apr 05, 2006 | 29.38 | 29.43 | 28.98 | 29.10 | 1,067,072 | -0.22(-0.74%) |
Apr 04, 2006 | 28.86 | 29.53 | 28.75 | 29.32 | 1,240,828 | +0.35(+1.19%) |
Apr 03, 2006 | 28.98 | 29.37 | 28.90 | 28.98 | 693,156 | +0.02(+0.08%) |
Mar 31, 2006 | 28.80 | 29.13 | 28.65 | 28.95 | 1,187,221 | +0.19(+0.68%) |
Mar 30, 2006 | 28.80 | 28.97 | 28.21 | 28.76 | 2,609,139 | -0.69(-2.34%) |
Mar 29, 2006 | 29.28 | 29.60 | 29.16 | 29.45 | 959,458 | +0.16(+0.56%) |
Mar 28, 2006 | 29.25 | 29.37 | 29.01 | 29.28 | 1,314,304 | +0.07(+0.26%) |
Mar 27, 2006 | 29.49 | 29.49 | 29.14 | 29.21 | 939,855 | -0.31(-1.04%) |
Mar 24, 2006 | 29.59 | 29.62 | 29.29 | 29.52 | 565,140 | -0.02(-0.08%) |
Mar 23, 2006 | 29.25 | 29.58 | 29.22 | 29.54 | 1,215,091 | +0.39(+1.34%) |
Mar 22, 2006 | 28.42 | 29.21 | 28.42 | 29.15 | 758,498 | +0.79(+2.80%) |
Mar 21, 2006 | 28.96 | 28.99 | 28.31 | 28.35 | 909,451 | -0.41(-1.41%) |
Mar 20, 2006 | 28.83 | 28.98 | 28.68 | 28.76 | 657,018 | -0.02(-0.05%) |
Mar 17, 2006 | 28.53 | 28.90 | 28.28 | 28.77 | 936,388 | +0.25(+0.87%) |
Mar 16, 2006 | 28.86 | 29.02 | 28.53 | 28.53 | 860,245 | -0.18(-0.63%) |
Mar 15, 2006 | 28.29 | 28.74 | 28.25 | 28.71 | 765,033 | +0.51(+1.81%) |
Mar 14, 2006 | 27.48 | 28.37 | 27.45 | 28.20 | 1,007,864 | +0.67(+2.45%) |
Mar 13, 2006 | 27.18 | 27.57 | 27.10 | 27.52 | 837,842 | +0.37(+1.38%) |
Mar 10, 2006 | 26.87 | 27.39 | 26.71 | 27.15 | 505,265 | +0.29(+1.06%) |
Mar 09, 2006 | 26.91 | 27.18 | 26.73 | 26.86 | 645,284 | +0.01(+0.03%) |
Mar 08, 2006 | 26.61 | 26.88 | 26.49 | 26.85 | 895,583 | +0.25(+0.96%) |
Mar 07, 2006 | 27.03 | 27.03 | 26.40 | 26.60 | 1,586,740 | -0.57(-2.10%) |
Mar 06, 2006 | 27.24 | 27.41 | 27.01 | 27.17 | 1,141,482 | -0.16(-0.58%) |
Mar 03, 2006 | 27.15 | 27.57 | 27.09 | 27.33 | 833,175 | -0.10(-0.36%) |
Mar 02, 2006 | 27.60 | 27.66 | 27.27 | 27.42 | 833,975 | -0.43(-1.56%) |
Mar 01, 2006 | 26.94 | 27.86 | 26.69 | 27.86 | 1,648,214 | +0.92(+3.42%) |
Feb 28, 2006 | 27.77 | 27.76 | 26.94 | 26.94 | 1,463,790 | -0.83(-3.00%) |
Feb 27, 2006 | 27.59 | 27.93 | 27.59 | 27.77 | 601,011 | +0.26(+0.95%) |
Feb 24, 2006 | 27.49 | 27.68 | 27.37 | 27.51 | 429,789 | +0.16(+0.60%) |
Feb 23, 2006 | 27.59 | 27.70 | 27.15 | 27.34 | 1,049,470 | -0.31(-1.11%) |
Feb 22, 2006 | 26.85 | 27.75 | 26.85 | 27.65 | 2,412,981 | +0.86(+3.22%) |
Feb 21, 2006 | 22.50 | 27.30 | 26.62 | 26.79 | 2,040,932 | -1.15(-4.11%) |
Feb 17, 2006 | 27.71 | 28.07 | 27.69 | 27.93 | 860,912 | +0.33(+1.20%) |
Feb 16, 2006 | 27.75 | 27.84 | 27.29 | 27.60 | 767,166 | -0.07(-0.24%) |
Feb 15, 2006 | 27.51 | 27.70 | 27.24 | 27.67 | 981,461 | +0.25(+0.93%) |
Feb 14, 2006 | 27.15 | 27.48 | 26.99 | 27.42 | 827,974 | +0.30(+1.11%) |
Feb 13, 2006 | 26.96 | 27.20 | 26.77 | 27.12 | 1,110,544 | +0.16(+0.58%) |
Feb 10, 2006 | 27.06 | 27.16 | 26.80 | 26.96 | 1,110,811 | -0.23(-0.83%) |
Feb 09, 2006 | 27.42 | 27.62 | 27.13 | 27.18 | 733,695 | -0.18(-0.66%) |
Feb 08, 2006 | 26.92 | 27.43 | 26.43 | 27.36 | 1,084,674 | +0.37(+1.36%) |
Feb 07, 2006 | 27.22 | 27.47 | 26.96 | 27.00 | 879,714 | -0.04(-0.14%) |
Feb 06, 2006 | 27.00 | 27.29 | 26.88 | 27.03 | 1,086,141 | -0.20(-0.74%) |
Feb 03, 2006 | 27.67 | 27.67 | 27.15 | 27.24 | 630,882 | -0.48(-1.73%) |
Feb 02, 2006 | 27.88 | 27.90 | 27.45 | 27.72 | 919,853 | -0.16(-0.59%) |
Feb 01, 2006 | 27.41 | 28.05 | 27.41 | 27.88 | 1,708,755 | +0.49(+1.78%) |
Jan 31, 2006 | 27.74 | 27.82 | 27.20 | 27.39 | 2,201,486 | -0.35(-1.24%) |
Jan 30, 2006 | 27.94 | 28.26 | 27.45 | 27.74 | 2,527,529 | +0.63(+2.32%) |
Jan 27, 2006 | 28.77 | 28.02 | 26.91 | 27.11 | 4,824,095 | -1.66(-5.76%) |
Jan 26, 2006 | 28.46 | 28.96 | 28.10 | 28.77 | 2,149,080 | +0.32(+1.11%) |
Jan 25, 2006 | 28.13 | 28.53 | 27.56 | 28.45 | 1,992,259 | +0.38(+1.36%) |
Jan 24, 2006 | 27.57 | 28.25 | 27.45 | 28.07 | 1,146,682 | +0.64(+2.32%) |
Jan 23, 2006 | 27.64 | 27.94 | 27.33 | 27.43 | 1,031,467 | -0.17(-0.62%) |
Jan 20, 2006 | 28.59 | 28.59 | 27.46 | 27.60 | 1,008,664 | -0.98(-3.44%) |
Jan 19, 2006 | 28.41 | 29.01 | 28.36 | 28.59 | 1,053,870 | +0.20(+0.71%) |
Jan 18, 2006 | 28.17 | 28.55 | 28.14 | 28.38 | 762,366 | +0.22(+0.77%) |
Jan 17, 2006 | 28.89 | 28.90 | 27.79 | 28.17 | 1,924,384 | -1.40(-4.74%) |
Jan 13, 2006 | 29.61 | 29.85 | 29.55 | 29.57 | 520,334 | -0.11(-0.38%) |
Jan 12, 2006 | 29.70 | 29.79 | 29.43 | 29.68 | 575,141 | +0.02(+0.08%) |
Jan 11, 2006 | 29.83 | 29.85 | 29.58 | 29.66 | 1,232,693 | +0.00(+0.00%) |
Jan 10, 2006 | 28.90 | 29.67 | 28.86 | 29.66 | 785,569 | +0.76(+2.65%) |
Jan 09, 2006 | 28.71 | 29.15 | 28.70 | 28.89 | 456,192 | +0.22(+0.78%) |
Jan 06, 2006 | 28.33 | 28.74 | 28.08 | 28.67 | 719,293 | +0.52(+1.84%) |
Jan 05, 2006 | 28.11 | 28.34 | 27.94 | 28.15 | 907,718 | +0.10(+0.35%) |
Jan 04, 2006 | 28.29 | 28.29 | 27.87 | 28.05 | 739,429 | -0.05(-0.19%) |