Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.85 | 30.99 | 30.69 | 30.94 | 68,607 | +0.09(+0.30%) |
Nov 29, 2006 | 30.58 | 30.85 | 30.43 | 30.85 | 180,355 | +0.73(+2.43%) |
Nov 28, 2006 | 29.73 | 30.13 | 29.62 | 30.12 | 71,726 | +0.39(+1.32%) |
Nov 27, 2006 | 30.37 | 30.85 | 29.59 | 29.73 | 137,561 | -0.65(-2.13%) |
Nov 24, 2006 | 30.22 | 30.49 | 30.22 | 30.37 | 50,069 | -0.14(-0.47%) |
Nov 22, 2006 | 30.30 | 30.52 | 30.19 | 30.52 | 95,288 | +0.49(+1.63%) |
Nov 21, 2006 | 30.13 | 30.30 | 30.01 | 30.03 | 60,118 | +0.10(+0.33%) |
Nov 20, 2006 | 29.26 | 30.01 | 29.26 | 29.93 | 80,562 | +0.74(+2.53%) |
Nov 17, 2006 | 28.94 | 29.38 | 28.72 | 29.19 | 137,735 | -0.49(-1.65%) |
Nov 16, 2006 | 29.70 | 30.08 | 29.63 | 29.68 | 132,191 | -0.55(-1.81%) |
Nov 15, 2006 | 30.53 | 30.55 | 30.14 | 30.23 | 87,145 | -0.42(-1.37%) |
Nov 14, 2006 | 30.21 | 30.68 | 30.21 | 30.65 | 126,473 | +0.46(+1.53%) |
Nov 13, 2006 | 30.45 | 30.53 | 30.01 | 30.19 | 82,814 | -0.53(-1.73%) |
Nov 10, 2006 | 30.82 | 31.04 | 30.60 | 30.72 | 150,036 | +0.01(+0.04%) |
Nov 09, 2006 | 30.79 | 31.11 | 30.61 | 30.71 | 85,413 | +0.11(+0.36%) |
Nov 08, 2006 | 29.68 | 30.75 | 29.57 | 30.60 | 87,665 | +0.73(+2.43%) |
Nov 07, 2006 | 29.74 | 30.01 | 29.73 | 29.87 | 85,066 | +0.43(+1.45%) |
Nov 06, 2006 | 28.89 | 29.75 | 28.89 | 29.44 | 108,109 | +0.73(+2.53%) |
Nov 03, 2006 | 28.66 | 28.77 | 28.58 | 28.72 | 74,671 | +0.15(+0.53%) |
Nov 02, 2006 | 28.61 | 28.61 | 28.28 | 28.57 | 96,847 | -0.12(-0.40%) |
Nov 01, 2006 | 28.98 | 29.30 | 28.67 | 28.68 | 158,698 | -0.14(-0.50%) |
Oct 31, 2006 | 28.43 | 28.86 | 28.43 | 28.83 | 70,166 | +0.53(+1.86%) |
Oct 30, 2006 | 28.14 | 28.43 | 28.14 | 28.30 | 81,601 | -0.25(-0.89%) |
Oct 27, 2006 | 28.89 | 29.06 | 28.55 | 28.55 | 69,647 | -0.51(-1.77%) |
Oct 26, 2006 | 29.03 | 29.38 | 29.00 | 29.07 | 70,166 | +0.21(+0.72%) |
Oct 25, 2006 | 28.33 | 28.86 | 28.33 | 28.86 | 87,665 | +0.53(+1.85%) |
Oct 24, 2006 | 28.24 | 28.50 | 28.11 | 28.33 | 92,689 | +0.10(+0.35%) |
Oct 23, 2006 | 28.11 | 28.29 | 28.05 | 28.24 | 56,999 | +0.09(+0.31%) |
Oct 20, 2006 | 28.43 | 28.52 | 28.14 | 28.15 | 70,859 | -0.15(-0.53%) |
Oct 19, 2006 | 28.17 | 28.54 | 28.16 | 28.30 | 53,188 | +0.04(+0.14%) |
Oct 18, 2006 | 27.87 | 28.31 | 27.87 | 28.26 | 122,662 | +0.55(+2.00%) |
Oct 17, 2006 | 28.07 | 28.07 | 27.47 | 27.71 | 68,954 | -0.43(-1.54%) |
Oct 16, 2006 | 27.85 | 28.24 | 27.85 | 28.14 | 83,160 | +0.28(+1.02%) |
Oct 13, 2006 | 27.59 | 27.87 | 27.56 | 27.86 | 99,273 | +0.50(+1.81%) |
Oct 12, 2006 | 27.02 | 27.36 | 27.02 | 27.36 | 46,777 | +0.48(+1.78%) |
Oct 11, 2006 | 26.89 | 27.36 | 26.85 | 26.88 | 74,671 | -0.05(-0.17%) |
Oct 10, 2006 | 26.93 | 27.10 | 26.86 | 26.93 | 74,325 | +0.03(+0.11%) |
Oct 09, 2006 | 26.81 | 27.02 | 26.79 | 26.90 | 89,571 | +0.25(+0.95%) |
Oct 06, 2006 | 26.93 | 26.93 | 26.64 | 26.64 | 43,659 | -0.23(-0.86%) |
Oct 05, 2006 | 26.63 | 27.01 | 26.62 | 26.87 | 119,890 | +0.62(+2.35%) |
Oct 04, 2006 | 25.83 | 26.27 | 25.83 | 26.26 | 119,543 | +0.19(+0.73%) |
Oct 03, 2006 | 26.07 | 26.38 | 26.03 | 26.07 | 117,811 | -0.57(-2.15%) |
Oct 02, 2006 | 26.55 | 26.67 | 26.44 | 26.64 | 76,577 | -0.12(-0.43%) |
Sep 29, 2006 | 26.49 | 26.83 | 26.32 | 26.75 | 127,513 | +0.17(+0.65%) |
Sep 28, 2006 | 26.45 | 26.70 | 26.45 | 26.58 | 106,030 | +0.38(+1.43%) |
Sep 27, 2006 | 26.26 | 26.49 | 26.03 | 26.20 | 161,817 | +0.61(+2.37%) |
Sep 26, 2006 | 25.14 | 25.68 | 25.11 | 25.60 | 148,130 | +0.56(+2.24%) |
Sep 25, 2006 | 24.88 | 25.08 | 24.39 | 25.04 | 295,394 | -0.07(-0.28%) |
Sep 22, 2006 | 26.00 | 26.00 | 24.99 | 25.11 | 155,406 | -1.10(-4.18%) |
Sep 21, 2006 | 26.12 | 26.42 | 26.12 | 26.20 | 107,762 | +0.10(+0.40%) |
Sep 20, 2006 | 26.65 | 26.84 | 25.89 | 26.10 | 274,257 | -0.55(-2.08%) |
Sep 19, 2006 | 26.95 | 27.22 | 26.58 | 26.65 | 133,577 | -0.21(-0.79%) |
Sep 18, 2006 | 26.64 | 27.01 | 26.56 | 26.87 | 173,944 | +0.46(+1.75%) |
Sep 15, 2006 | 28.81 | 26.80 | 26.25 | 26.41 | 113,306 | -0.08(-0.31%) |
Sep 14, 2006 | 26.85 | 27.00 | 26.44 | 26.49 | 97,887 | -0.23(-0.84%) |
Sep 13, 2006 | 26.70 | 27.13 | 26.61 | 26.71 | 103,258 | +0.44(+1.67%) |
Sep 12, 2006 | 26.20 | 26.49 | 26.14 | 26.27 | 147,263 | +0.16(+0.60%) |
Sep 11, 2006 | 26.58 | 26.67 | 25.84 | 26.12 | 293,315 | -0.88(-3.27%) |
Sep 08, 2006 | 27.17 | 27.36 | 26.98 | 27.00 | 109,321 | -0.18(-0.68%) |
Sep 07, 2006 | 27.62 | 27.71 | 27.13 | 27.19 | 194,215 | -0.72(-2.59%) |
Sep 06, 2006 | 28.33 | 28.33 | 27.85 | 27.91 | 141,546 | -0.46(-1.61%) |
Sep 05, 2006 | 28.46 | 28.48 | 28.28 | 28.36 | 71,899 | +0.12(+0.43%) |
Sep 01, 2006 | 28.31 | 28.35 | 28.14 | 28.24 | 57,173 | -0.10(-0.37%) |
Aug 31, 2006 | 27.84 | 28.54 | 27.73 | 28.35 | 95,461 | +0.17(+0.61%) |
Aug 30, 2006 | 27.94 | 28.20 | 27.82 | 28.17 | 97,887 | +0.41(+1.48%) |
Aug 29, 2006 | 28.00 | 28.08 | 27.65 | 27.76 | 105,337 | +0.00(+0.00%) |
Aug 28, 2006 | 27.76 | 27.96 | 27.62 | 27.76 | 56,480 | +0.00(+0.00%) |
Aug 25, 2006 | 27.60 | 27.82 | 27.50 | 27.76 | 114,172 | -0.29(-1.03%) |
Aug 24, 2006 | 27.91 | 28.22 | 27.90 | 28.05 | 73,978 | +0.01(+0.02%) |
Aug 23, 2006 | 28.17 | 28.39 | 27.86 | 28.05 | 125,780 | -0.11(-0.39%) |
Aug 22, 2006 | 28.17 | 28.37 | 27.90 | 28.16 | 108,455 | +0.41(+1.48%) |
Aug 21, 2006 | 28.17 | 28.40 | 27.71 | 27.75 | 239,260 | -0.36(-1.29%) |
Aug 18, 2006 | 28.57 | 28.57 | 27.94 | 28.11 | 153,847 | -0.59(-2.05%) |
Aug 17, 2006 | 28.77 | 29.00 | 28.54 | 28.70 | 98,580 | -0.21(-0.74%) |
Aug 16, 2006 | 28.69 | 29.32 | 28.69 | 28.91 | 197,333 | +0.36(+1.27%) |
Aug 15, 2006 | 28.31 | 28.60 | 28.15 | 28.55 | 107,935 | +0.39(+1.39%) |
Aug 14, 2006 | 28.51 | 28.71 | 28.14 | 28.16 | 123,875 | -0.27(-0.95%) |
Aug 11, 2006 | 28.31 | 28.57 | 28.26 | 28.43 | 97,367 | +0.17(+0.59%) |
Aug 10, 2006 | 28.21 | 28.48 | 27.99 | 28.26 | 90,610 | +0.06(+0.20%) |
Aug 09, 2006 | 28.22 | 28.56 | 28.20 | 28.20 | 167,361 | +0.41(+1.47%) |
Aug 08, 2006 | 28.39 | 28.39 | 27.64 | 27.79 | 154,194 | -0.23(-0.82%) |
Aug 07, 2006 | 28.22 | 28.28 | 27.87 | 28.02 | 124,048 | -0.06(-0.21%) |
Aug 04, 2006 | 28.14 | 28.29 | 27.79 | 28.08 | 155,753 | +0.49(+1.78%) |
Aug 03, 2006 | 27.61 | 27.80 | 27.13 | 27.59 | 107,069 | -0.20(-0.73%) |
Aug 02, 2006 | 27.46 | 28.39 | 27.46 | 27.79 | 221,762 | +0.62(+2.27%) |
Aug 01, 2006 | 27.19 | 27.36 | 27.04 | 27.17 | 167,187 | -0.43(-1.55%) |
Jul 31, 2006 | 28.08 | 28.12 | 27.39 | 27.60 | 82,467 | -0.42(-1.50%) |
Jul 28, 2006 | 27.62 | 28.20 | 27.53 | 28.02 | 111,574 | +0.26(+0.94%) |
Jul 27, 2006 | 27.72 | 27.99 | 27.66 | 27.76 | 136,002 | +0.60(+2.21%) |
Jul 26, 2006 | 27.06 | 27.36 | 26.67 | 27.16 | 162,510 | +0.17(+0.64%) |
Jul 25, 2006 | 27.13 | 27.19 | 26.49 | 26.99 | 210,674 | -0.14(-0.51%) |
Jul 24, 2006 | 26.44 | 27.24 | 26.35 | 27.13 | 196,120 | +1.21(+4.68%) |
Jul 21, 2006 | 26.04 | 26.35 | 25.90 | 25.92 | 115,212 | -0.12(-0.44%) |
Jul 20, 2006 | 26.81 | 26.94 | 26.03 | 26.03 | 209,634 | -0.47(-1.79%) |
Jul 19, 2006 | 25.02 | 26.72 | 25.02 | 26.50 | 220,202 | +1.40(+5.56%) |
Jul 18, 2006 | 24.99 | 25.36 | 24.99 | 25.11 | 151,595 | +0.23(+0.93%) |
Jul 17, 2006 | 25.11 | 25.45 | 24.88 | 24.88 | 151,248 | -0.62(-2.44%) |
Jul 14, 2006 | 25.63 | 25.74 | 25.18 | 25.50 | 129,072 | +0.18(+0.73%) |
Jul 13, 2006 | 26.25 | 26.26 | 25.23 | 25.32 | 403,330 | -1.67(-6.18%) |
Jul 12, 2006 | 27.27 | 27.45 | 26.75 | 26.98 | 208,248 | -0.14(-0.51%) |
Jul 11, 2006 | 26.76 | 27.12 | 26.52 | 27.12 | 181,048 | +0.34(+1.27%) |
Jul 10, 2006 | 26.72 | 27.21 | 26.64 | 26.78 | 116,425 | +0.33(+1.27%) |
Jul 07, 2006 | 26.93 | 27.26 | 26.45 | 26.45 | 213,619 | -0.33(-1.25%) |
Jul 06, 2006 | 26.66 | 26.98 | 26.41 | 26.78 | 183,993 | +0.75(+2.88%) |
Jul 05, 2006 | 27.11 | 27.11 | 25.94 | 26.03 | 287,597 | -1.37(-4.99%) |
Jul 03, 2006 | 27.11 | 27.50 | 27.05 | 27.40 | 140,160 | +0.87(+3.26%) |
Jun 30, 2006 | 26.67 | 27.00 | 25.66 | 26.53 | 301,631 | -0.13(-0.50%) |
Jun 29, 2006 | 25.34 | 26.70 | 25.34 | 26.67 | 313,758 | +1.73(+6.94%) |
Jun 28, 2006 | 24.39 | 24.95 | 24.16 | 24.93 | 171,172 | +0.95(+3.95%) |
Jun 27, 2006 | 24.42 | 24.50 | 23.95 | 23.99 | 102,045 | +0.15(+0.63%) |
Jun 26, 2006 | 23.81 | 23.88 | 23.39 | 23.84 | 113,133 | -0.04(-0.17%) |
Jun 23, 2006 | 23.85 | 24.50 | 23.68 | 23.88 | 193,868 | +0.12(+0.49%) |
Jun 22, 2006 | 24.15 | 24.36 | 23.66 | 23.76 | 177,929 | -0.28(-1.15%) |
Jun 21, 2006 | 22.94 | 24.56 | 22.94 | 24.04 | 243,591 | +1.29(+5.68%) |
Jun 20, 2006 | 22.94 | 23.26 | 22.67 | 22.75 | 371,798 | +0.14(+0.61%) |
Jun 19, 2006 | 24.65 | 24.76 | 22.61 | 22.61 | 241,339 | -1.20(-5.04%) |
Jun 16, 2006 | 24.56 | 24.63 | 23.27 | 23.81 | 253,640 | -1.07(-4.29%) |
Jun 15, 2006 | 24.18 | 24.98 | 23.52 | 24.88 | 702,882 | +2.02(+8.84%) |
Jun 14, 2006 | 20.72 | 22.93 | 20.69 | 22.86 | 624,745 | +2.19(+10.61%) |
Jun 13, 2006 | 20.92 | 21.85 | 20.36 | 20.66 | 743,250 | -1.53(-6.89%) |
Jun 12, 2006 | 23.52 | 23.66 | 21.94 | 22.19 | 406,275 | -1.27(-5.41%) |
Jun 09, 2006 | 24.53 | 24.62 | 23.32 | 23.46 | 400,558 | -0.72(-2.98%) |
Jun 08, 2006 | 25.17 | 25.17 | 23.23 | 24.18 | 1,041,762 | -1.64(-6.35%) |
Jun 07, 2006 | 25.34 | 26.12 | 25.34 | 25.82 | 260,570 | -0.24(-0.91%) |
Jun 06, 2006 | 25.97 | 26.55 | 25.26 | 26.06 | 387,390 | -0.98(-3.63%) |
Jun 05, 2006 | 28.51 | 28.66 | 27.04 | 27.04 | 290,196 | -1.18(-4.19%) |
Jun 02, 2006 | 28.54 | 28.80 | 27.94 | 28.22 | 164,589 | +0.38(+1.37%) |
Jun 01, 2006 | 27.00 | 27.95 | 26.99 | 27.84 | 140,507 | +0.74(+2.75%) |
May 31, 2006 | 27.53 | 27.61 | 26.76 | 27.10 | 81,774 | +0.23(+0.86%) |
May 30, 2006 | 28.28 | 28.28 | 26.12 | 26.87 | 344,424 | -1.70(-5.96%) |
May 26, 2006 | 27.85 | 28.80 | 27.82 | 28.57 | 357,418 | +0.95(+3.43%) |
May 25, 2006 | 26.23 | 27.62 | 26.22 | 27.62 | 221,069 | +1.94(+7.55%) |
May 24, 2006 | 25.97 | 26.65 | 25.57 | 25.69 | 415,977 | -0.63(-2.41%) |
May 23, 2006 | 25.40 | 26.81 | 25.40 | 26.32 | 422,734 | +1.36(+5.43%) |
May 22, 2006 | 26.41 | 26.43 | 24.82 | 24.96 | 864,526 | -2.91(-10.46%) |
May 19, 2006 | 27.76 | 27.99 | 26.62 | 27.88 | 429,317 | -0.12(-0.41%) |
May 18, 2006 | 29.05 | 29.05 | 27.99 | 27.99 | 314,278 | -0.99(-3.43%) |
May 17, 2006 | 30.32 | 30.32 | 28.63 | 28.99 | 496,019 | -1.63(-5.33%) |
May 16, 2006 | 29.84 | 30.74 | 29.58 | 30.62 | 321,208 | +1.21(+4.12%) |
May 15, 2006 | 29.00 | 29.44 | 28.69 | 29.41 | 826,237 | -0.96(-3.16%) |
May 12, 2006 | 30.11 | 30.97 | 28.83 | 30.37 | 1,074,507 | -2.25(-6.90%) |
May 11, 2006 | 33.82 | 33.84 | 32.44 | 32.62 | 400,558 | -1.29(-3.80%) |
May 10, 2006 | 34.55 | 34.55 | 33.77 | 33.90 | 266,287 | -0.65(-1.89%) |
May 09, 2006 | 34.37 | 34.57 | 34.07 | 34.56 | 193,695 | +0.25(+0.72%) |
May 08, 2006 | 33.97 | 34.52 | 33.88 | 34.31 | 226,786 | +0.72(+2.13%) |
May 05, 2006 | 33.56 | 34.23 | 33.48 | 33.59 | 200,798 | +0.47(+1.41%) |
May 04, 2006 | 32.61 | 33.16 | 32.52 | 33.13 | 244,631 | +0.53(+1.61%) |
May 03, 2006 | 33.02 | 33.10 | 32.47 | 32.60 | 241,339 | +0.05(+0.14%) |
May 02, 2006 | 31.57 | 32.90 | 31.55 | 32.55 | 291,929 | +1.27(+4.06%) |
May 01, 2006 | 30.94 | 31.45 | 30.94 | 31.28 | 179,142 | +0.54(+1.77%) |
Apr 28, 2006 | 30.25 | 30.79 | 30.25 | 30.74 | 170,479 | +0.57(+1.89%) |
Apr 27, 2006 | 30.40 | 30.53 | 29.75 | 30.17 | 204,610 | -0.68(-2.21%) |
Apr 26, 2006 | 30.29 | 31.04 | 30.28 | 30.85 | 224,187 | +0.73(+2.43%) |
Apr 25, 2006 | 30.36 | 30.36 | 30.01 | 30.12 | 173,425 | -0.30(-0.99%) |
Apr 24, 2006 | 30.30 | 30.42 | 30.15 | 30.42 | 102,218 | +0.07(+0.23%) |
Apr 21, 2006 | 30.01 | 30.42 | 29.96 | 30.35 | 199,586 | +0.45(+1.51%) |
Apr 20, 2006 | 30.15 | 30.16 | 29.85 | 29.90 | 133,750 | -0.16(-0.54%) |
Apr 19, 2006 | 29.93 | 30.16 | 29.88 | 30.06 | 179,488 | +0.21(+0.70%) |
Apr 18, 2006 | 28.82 | 29.85 | 28.82 | 29.85 | 209,807 | +1.19(+4.17%) |
Apr 17, 2006 | 28.48 | 28.84 | 28.48 | 28.66 | 100,139 | +0.26(+0.91%) |
Apr 13, 2006 | 28.65 | 28.76 | 28.34 | 28.40 | 173,425 | -0.25(-0.87%) |
Apr 12, 2006 | 28.50 | 28.68 | 28.47 | 28.65 | 70,686 | +0.03(+0.10%) |
Apr 11, 2006 | 29.18 | 29.23 | 28.59 | 28.62 | 124,568 | -0.42(-1.43%) |
Apr 10, 2006 | 28.77 | 29.09 | 28.75 | 29.03 | 251,908 | +0.59(+2.07%) |
Apr 07, 2006 | 28.83 | 29.08 | 28.01 | 28.44 | 271,832 | -0.25(-0.88%) |
Apr 06, 2006 | 29.00 | 29.32 | 28.70 | 28.70 | 232,157 | -0.19(-0.66%) |
Apr 05, 2006 | 28.83 | 28.98 | 28.72 | 28.89 | 172,558 | +0.25(+0.88%) |
Apr 04, 2006 | 28.47 | 28.73 | 28.47 | 28.63 | 107,589 | +0.08(+0.28%) |
Apr 03, 2006 | 28.34 | 28.66 | 28.32 | 28.55 | 182,434 | +0.48(+1.73%) |
Mar 31, 2006 | 27.85 | 28.10 | 27.85 | 28.07 | 75,364 | +0.28(+1.00%) |
Mar 30, 2006 | 27.56 | 27.85 | 27.50 | 27.79 | 191,616 | +0.50(+1.84%) |
Mar 29, 2006 | 27.53 | 27.57 | 27.16 | 27.29 | 279,628 | -0.35(-1.25%) |
Mar 28, 2006 | 27.56 | 27.71 | 27.47 | 27.64 | 198,719 | -0.14(-0.51%) |
Mar 27, 2006 | 28.05 | 28.11 | 27.59 | 27.78 | 160,257 | -0.16(-0.57%) |
Mar 24, 2006 | 27.91 | 28.22 | 27.62 | 27.94 | 145,877 | -0.35(-1.22%) |
Mar 23, 2006 | 28.40 | 28.57 | 28.07 | 28.28 | 107,416 | +0.05(+0.16%) |
Mar 22, 2006 | 27.77 | 28.36 | 27.48 | 28.24 | 114,346 | +0.55(+1.98%) |
Mar 21, 2006 | 27.59 | 28.06 | 27.47 | 27.69 | 154,194 | -0.13(-0.48%) |
Mar 20, 2006 | 28.58 | 28.59 | 27.72 | 27.82 | 295,914 | -0.76(-2.65%) |
Mar 17, 2006 | 28.46 | 28.97 | 28.30 | 28.58 | 206,689 | +0.32(+1.14%) |
Mar 16, 2006 | 28.48 | 28.94 | 28.12 | 28.25 | 184,339 | -0.35(-1.21%) |
Mar 15, 2006 | 28.27 | 28.72 | 27.94 | 28.60 | 187,111 | +0.33(+1.16%) |
Mar 14, 2006 | 27.85 | 28.34 | 27.16 | 28.27 | 270,445 | +0.28(+0.99%) |
Mar 13, 2006 | 27.99 | 28.22 | 27.78 | 27.99 | 151,941 | +0.69(+2.54%) |
Mar 10, 2006 | 26.95 | 27.65 | 26.44 | 27.30 | 201,491 | +0.40(+1.50%) |
Mar 09, 2006 | 26.98 | 27.56 | 26.90 | 26.90 | 213,619 | -0.06(-0.21%) |
Mar 08, 2006 | 26.55 | 27.30 | 25.97 | 26.95 | 690,408 | -0.35(-1.27%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.10 | 27.30 | 790,547 | -2.42(-8.16%) |
Mar 06, 2006 | 31.16 | 31.16 | 28.95 | 29.73 | 372,491 | -1.00(-3.27%) |
Mar 03, 2006 | 30.48 | 30.88 | 30.48 | 30.73 | 203,397 | +0.25(+0.83%) |
Mar 02, 2006 | 30.39 | 30.53 | 29.95 | 30.48 | 215,005 | +0.07(+0.23%) |
Mar 01, 2006 | 29.73 | 30.41 | 29.73 | 30.41 | 291,582 | +0.40(+1.33%) |
Feb 28, 2006 | 31.21 | 30.59 | 28.86 | 30.01 | 503,642 | -1.20(-3.85%) |
Feb 27, 2006 | 30.74 | 31.33 | 30.67 | 31.21 | 350,315 | +0.89(+2.95%) |
Feb 24, 2006 | 30.30 | 30.34 | 29.96 | 30.31 | 241,512 | +0.44(+1.49%) |
Feb 23, 2006 | 29.26 | 29.95 | 29.09 | 29.87 | 195,947 | +0.61(+2.07%) |
Feb 22, 2006 | 28.29 | 29.37 | 28.29 | 29.26 | 254,853 | +0.84(+2.97%) |
Feb 21, 2006 | 27.88 | 28.50 | 27.88 | 28.42 | 246,363 | +0.57(+2.05%) |
Feb 17, 2006 | 27.73 | 27.99 | 27.71 | 27.85 | 155,753 | +0.52(+1.90%) |
Feb 16, 2006 | 26.70 | 27.41 | 26.70 | 27.33 | 145,184 | +0.72(+2.69%) |
Feb 15, 2006 | 26.67 | 26.67 | 26.55 | 26.61 | 80,215 | -0.08(-0.30%) |
Feb 14, 2006 | 26.69 | 26.71 | 26.55 | 26.70 | 102,391 | +0.08(+0.28%) |
Feb 13, 2006 | 26.61 | 26.84 | 26.61 | 26.62 | 103,604 | -0.18(-0.69%) |
Feb 10, 2006 | 27.28 | 27.30 | 26.63 | 26.80 | 242,379 | -0.50(-1.82%) |
Feb 09, 2006 | 27.13 | 27.81 | 27.13 | 27.30 | 207,382 | +0.40(+1.50%) |
Feb 08, 2006 | 26.72 | 26.90 | 26.39 | 26.90 | 102,218 | +0.14(+0.54%) |
Feb 07, 2006 | 27.07 | 27.07 | 26.72 | 26.75 | 181,048 | -0.35(-1.28%) |
Feb 06, 2006 | 26.57 | 27.15 | 26.57 | 27.10 | 160,257 | +0.83(+3.14%) |
Feb 03, 2006 | 27.59 | 27.59 | 26.19 | 26.27 | 294,527 | -0.42(-1.58%) |
Feb 02, 2006 | 27.02 | 27.24 | 26.70 | 26.70 | 263,862 | -0.39(-1.45%) |
Feb 01, 2006 | 27.19 | 27.46 | 26.95 | 27.09 | 376,995 | +0.31(+1.14%) |
Jan 31, 2006 | 27.04 | 27.11 | 26.49 | 26.78 | 297,126 | -0.29(-1.07%) |
Jan 30, 2006 | 26.71 | 27.27 | 26.61 | 27.07 | 406,621 | +0.36(+1.34%) |
Jan 27, 2006 | 27.53 | 27.95 | 26.20 | 26.71 | 742,383 | -0.54(-1.99%) |
Jan 26, 2006 | 27.13 | 27.37 | 27.08 | 27.26 | 232,850 | +0.56(+2.10%) |
Jan 25, 2006 | 27.99 | 27.99 | 26.68 | 26.70 | 336,801 | -0.75(-2.73%) |
Jan 24, 2006 | 26.84 | 27.48 | 26.75 | 27.45 | 414,937 | +0.75(+2.81%) |
Jan 23, 2006 | 25.97 | 26.70 | 25.89 | 26.70 | 391,029 | +1.06(+4.12%) |
Jan 20, 2006 | 26.26 | 26.44 | 25.45 | 25.64 | 535,694 | -0.31(-1.18%) |
Jan 19, 2006 | 25.54 | 25.97 | 25.51 | 25.94 | 386,004 | +0.83(+3.31%) |
Jan 18, 2006 | 25.26 | 25.39 | 25.01 | 25.11 | 511,092 | -0.63(-2.47%) |
Jan 17, 2006 | 26.46 | 26.66 | 25.71 | 25.75 | 375,609 | -0.69(-2.60%) |
Jan 13, 2006 | 27.08 | 27.08 | 26.44 | 26.44 | 225,573 | -0.64(-2.37%) |
Jan 12, 2006 | 27.13 | 27.59 | 27.03 | 27.08 | 231,984 | +0.08(+0.28%) |
Jan 11, 2006 | 26.38 | 27.07 | 26.38 | 27.00 | 272,871 | +0.73(+2.77%) |
Jan 10, 2006 | 27.56 | 27.56 | 26.12 | 26.27 | 319,129 | -1.34(-4.85%) |
Jan 09, 2006 | 27.70 | 27.71 | 27.56 | 27.61 | 260,224 | -0.09(-0.31%) |
Jan 06, 2006 | 27.12 | 27.90 | 27.02 | 27.70 | 291,409 | +0.86(+3.20%) |
Jan 05, 2006 | 26.35 | 26.98 | 26.35 | 26.84 | 264,035 | +0.72(+2.76%) |
Jan 04, 2006 | 25.83 | 26.20 | 25.40 | 26.12 | 369,892 | +0.92(+3.67%) |
Jan 03, 2006 | 24.70 | 25.33 | 24.57 | 25.19 | 302,844 | +0.69(+2.80%) |
Dec 30, 2005 | 24.53 | 24.61 | 24.50 | 24.51 | 101,352 | -0.11(-0.45%) |
Dec 29, 2005 | 24.64 | 24.79 | 24.61 | 24.62 | 140,333 | -0.02(-0.09%) |
Dec 28, 2005 | 24.80 | 24.80 | 24.45 | 24.64 | 133,230 | -0.11(-0.44%) |
Dec 27, 2005 | 24.76 | 25.39 | 24.68 | 24.75 | 193,522 | +0.01(+0.05%) |
Dec 23, 2005 | 24.69 | 24.93 | 24.56 | 24.74 | 96,847 | +0.03(+0.14%) |
Dec 22, 2005 | 24.70 | 24.84 | 24.70 | 24.70 | 112,786 | -0.06(-0.23%) |
Dec 21, 2005 | 24.53 | 25.02 | 24.42 | 24.76 | 150,555 | +0.21(+0.85%) |
Dec 20, 2005 | 24.59 | 24.67 | 24.30 | 24.55 | 241,859 | -0.94(-3.69%) |
Dec 19, 2005 | 25.10 | 25.69 | 25.10 | 25.49 | 168,747 | +0.50(+2.01%) |
Dec 16, 2005 | 24.90 | 25.11 | 24.82 | 24.99 | 212,753 | -1.79(-6.70%) |
Dec 15, 2005 | 26.83 | 26.90 | 26.74 | 26.79 | 133,750 | -0.01(-0.05%) |
Dec 14, 2005 | 26.76 | 26.84 | 26.75 | 26.80 | 154,887 | -0.01(-0.02%) |
Dec 13, 2005 | 26.68 | 26.83 | 26.55 | 26.80 | 97,887 | +0.04(+0.15%) |
Dec 12, 2005 | 26.56 | 26.80 | 26.38 | 26.76 | 101,525 | +0.50(+1.89%) |
Dec 09, 2005 | 26.72 | 26.72 | 26.26 | 26.27 | 129,419 | -0.31(-1.17%) |
Dec 08, 2005 | 26.71 | 26.71 | 26.41 | 26.58 | 109,321 | -0.14(-0.52%) |
Dec 07, 2005 | 26.61 | 26.79 | 26.52 | 26.72 | 128,033 | +0.13(+0.48%) |
Dec 06, 2005 | 26.61 | 26.61 | 26.45 | 26.59 | 152,634 | -0.23(-0.86%) |
Dec 05, 2005 | 26.18 | 26.90 | 26.18 | 26.82 | 133,750 | +0.63(+2.40%) |
Dec 02, 2005 | 25.69 | 26.23 | 25.63 | 26.19 | 141,719 | +0.71(+2.79%) |