Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.22 | 43.40 | 42.21 | 43.18 | 6,591,464 | +0.54(+1.26%) |
Jan 30, 2007 | 42.15 | 42.95 | 41.31 | 42.64 | 7,870,115 | +1.24(+3.01%) |
Jan 29, 2007 | 41.48 | 42.38 | 41.24 | 41.40 | 6,367,992 | +0.27(+0.65%) |
Jan 26, 2007 | 41.92 | 42.15 | 40.92 | 41.13 | 6,397,888 | -0.78(-1.87%) |
Jan 25, 2007 | 41.60 | 42.96 | 41.14 | 41.91 | 11,190,811 | +2.31(+5.83%) |
Jan 24, 2007 | 39.30 | 40.06 | 38.96 | 39.60 | 5,947,057 | +0.07(+0.17%) |
Jan 23, 2007 | 38.19 | 39.56 | 38.13 | 39.54 | 4,978,427 | +1.47(+3.85%) |
Jan 22, 2007 | 38.27 | 38.72 | 37.89 | 38.07 | 3,885,878 | -0.19(-0.49%) |
Jan 19, 2007 | 37.36 | 38.39 | 37.20 | 38.26 | 4,606,372 | +1.22(+3.31%) |
Jan 18, 2007 | 37.79 | 38.32 | 36.81 | 37.04 | 4,232,373 | -0.64(-1.69%) |
Jan 17, 2007 | 37.36 | 37.96 | 37.35 | 37.67 | 4,241,043 | +0.27(+0.72%) |
Jan 16, 2007 | 37.73 | 37.76 | 37.21 | 37.40 | 4,217,425 | -0.26(-0.69%) |
Jan 12, 2007 | 37.51 | 38.10 | 37.34 | 37.66 | 4,270,490 | +0.22(+0.59%) |
Jan 11, 2007 | 37.28 | 37.92 | 37.00 | 37.44 | 5,340,467 | +0.15(+0.41%) |
Jan 10, 2007 | 37.16 | 37.47 | 36.63 | 37.29 | 5,862,451 | +0.06(+0.16%) |
Jan 09, 2007 | 36.87 | 37.66 | 36.68 | 37.23 | 6,734,965 | -0.20(-0.54%) |
Jan 08, 2007 | 37.06 | 37.50 | 36.65 | 37.43 | 7,044,239 | +0.82(+2.23%) |
Jan 05, 2007 | 36.65 | 37.26 | 36.23 | 36.61 | 6,373,373 | -0.13(-0.35%) |
Jan 04, 2007 | 36.33 | 36.85 | 36.13 | 36.74 | 5,084,408 | +0.28(+0.77%) |
Jan 03, 2007 | 36.57 | 36.96 | 35.59 | 36.46 | 6,978,767 | -0.11(-0.29%) |
Dec 29, 2006 | 36.75 | 36.96 | 36.53 | 36.57 | 2,157,891 | -0.41(-1.12%) |
Dec 28, 2006 | 37.30 | 37.66 | 36.86 | 36.98 | 2,675,390 | -0.27(-0.74%) |
Dec 27, 2006 | 36.73 | 37.38 | 36.71 | 37.26 | 2,886,307 | +0.10(+0.27%) |
Dec 26, 2006 | 36.91 | 37.33 | 36.79 | 37.16 | 2,553,564 | +0.25(+0.67%) |
Dec 22, 2006 | 37.04 | 37.51 | 36.69 | 36.91 | 3,135,788 | -0.32(-0.86%) |
Dec 21, 2006 | 37.46 | 38.00 | 36.87 | 37.23 | 4,080,651 | -0.21(-0.55%) |
Dec 20, 2006 | 38.15 | 38.87 | 37.37 | 37.44 | 5,704,301 | -1.04(-2.70%) |
Dec 19, 2006 | 37.06 | 38.84 | 37.06 | 38.47 | 5,612,222 | +0.28(+0.74%) |
Dec 18, 2006 | 39.19 | 39.43 | 37.92 | 38.19 | 8,812,885 | -1.47(-3.69%) |
Dec 15, 2006 | 38.88 | 39.93 | 38.80 | 39.66 | 7,389,986 | +0.64(+1.63%) |
Dec 14, 2006 | 40.14 | 40.34 | 38.89 | 39.02 | 8,859,224 | -0.96(-2.41%) |
Dec 13, 2006 | 39.40 | 40.45 | 39.14 | 39.99 | 10,517,105 | +0.11(+0.29%) |
Dec 12, 2006 | 40.64 | 40.74 | 38.94 | 39.87 | 19,469,306 | -3.18(-7.38%) |
Dec 11, 2006 | 44.03 | 44.06 | 42.90 | 43.05 | 5,430,454 | -0.80(-1.83%) |
Dec 08, 2006 | 43.91 | 44.29 | 42.95 | 43.85 | 5,334,787 | -0.19(-0.44%) |
Dec 07, 2006 | 43.15 | 45.19 | 43.08 | 44.05 | 9,124,401 | +1.22(+2.86%) |
Dec 06, 2006 | 42.52 | 43.43 | 41.79 | 42.82 | 6,713,141 | +0.30(+0.71%) |
Dec 05, 2006 | 42.82 | 43.12 | 41.62 | 42.52 | 9,286,288 | +0.11(+0.27%) |
Dec 04, 2006 | 39.77 | 42.97 | 39.27 | 42.41 | 12,763,339 | +3.18(+8.10%) |
Dec 01, 2006 | 39.44 | 39.91 | 38.66 | 39.23 | 6,093,696 | -0.81(-2.02%) |
Nov 30, 2006 | 40.11 | 40.43 | 39.28 | 40.04 | 5,390,095 | -0.11(-0.27%) |
Nov 29, 2006 | 38.94 | 40.47 | 38.87 | 40.15 | 6,332,565 | +1.53(+3.97%) |
Nov 28, 2006 | 38.87 | 39.26 | 38.31 | 38.61 | 5,581,130 | -0.61(-1.55%) |
Nov 27, 2006 | 39.36 | 39.97 | 39.00 | 39.22 | 6,056,326 | -0.13(-0.34%) |
Nov 24, 2006 | 39.09 | 39.72 | 39.07 | 39.36 | 1,467,443 | -0.35(-0.88%) |
Nov 22, 2006 | 39.91 | 40.08 | 39.16 | 39.70 | 3,419,800 | -0.23(-0.59%) |
Nov 21, 2006 | 39.14 | 39.98 | 38.67 | 39.94 | 5,650,190 | +1.49(+3.88%) |
Nov 20, 2006 | 39.47 | 40.00 | 38.24 | 38.45 | 9,384,347 | +0.24(+0.63%) |
Nov 17, 2006 | 37.13 | 39.17 | 37.13 | 38.21 | 8,692,554 | +1.28(+3.48%) |
Nov 16, 2006 | 39.04 | 39.04 | 36.83 | 36.92 | 7,727,063 | -1.98(-5.09%) |
Nov 15, 2006 | 39.05 | 39.54 | 38.47 | 38.90 | 6,584,439 | -0.11(-0.27%) |
Nov 14, 2006 | 39.50 | 39.80 | 38.34 | 39.01 | 5,485,612 | -0.41(-1.05%) |
Nov 13, 2006 | 39.03 | 39.87 | 38.21 | 39.42 | 5,757,516 | +0.15(+0.37%) |
Nov 10, 2006 | 39.99 | 40.61 | 38.96 | 39.28 | 4,496,205 | -0.94(-2.33%) |
Nov 09, 2006 | 38.94 | 40.95 | 38.71 | 40.21 | 7,891,939 | +1.61(+4.18%) |
Nov 08, 2006 | 38.80 | 39.61 | 38.41 | 38.60 | 5,526,719 | -0.55(-1.40%) |
Nov 07, 2006 | 39.91 | 40.49 | 39.08 | 39.15 | 6,354,987 | -0.71(-1.78%) |
Nov 06, 2006 | 39.30 | 40.55 | 38.95 | 39.86 | 5,775,753 | +1.39(+3.62%) |
Nov 03, 2006 | 38.71 | 39.14 | 38.37 | 38.47 | 4,785,149 | +0.05(+0.14%) |
Nov 02, 2006 | 38.17 | 38.65 | 37.58 | 38.41 | 5,278,433 | +0.07(+0.17%) |
Nov 01, 2006 | 38.47 | 39.72 | 38.28 | 38.35 | 5,913,872 | -0.73(-1.87%) |
Oct 31, 2006 | 38.67 | 39.37 | 38.27 | 39.08 | 5,150,329 | +0.45(+1.18%) |
Oct 30, 2006 | 38.95 | 39.38 | 38.39 | 38.62 | 4,648,824 | -0.42(-1.08%) |
Oct 27, 2006 | 39.80 | 40.31 | 38.94 | 39.04 | 5,476,195 | -0.85(-2.13%) |
Oct 26, 2006 | 40.11 | 40.43 | 39.13 | 39.89 | 5,412,666 | +0.31(+0.79%) |
Oct 25, 2006 | 40.71 | 41.28 | 39.28 | 39.58 | 10,379,882 | -1.62(-3.93%) |
Oct 24, 2006 | 36.73 | 41.22 | 36.57 | 41.20 | 16,059,669 | +4.33(+11.74%) |
Oct 23, 2006 | 36.05 | 36.87 | 35.79 | 36.87 | 6,049,749 | +0.71(+1.96%) |
Oct 20, 2006 | 36.50 | 36.52 | 35.78 | 36.16 | 6,076,656 | -0.43(-1.19%) |
Oct 19, 2006 | 35.65 | 37.08 | 35.22 | 36.59 | 9,128,437 | +0.27(+0.74%) |
Oct 18, 2006 | 37.06 | 37.43 | 35.88 | 36.33 | 6,621,659 | -0.37(-1.00%) |
Oct 17, 2006 | 37.10 | 37.14 | 35.98 | 36.69 | 4,792,325 | -0.69(-1.84%) |
Oct 16, 2006 | 36.93 | 37.84 | 36.82 | 37.38 | 6,079,047 | +0.74(+2.01%) |
Oct 13, 2006 | 35.76 | 37.62 | 35.73 | 36.65 | 8,320,498 | +0.52(+1.43%) |
Oct 12, 2006 | 35.18 | 36.20 | 35.17 | 36.13 | 5,550,187 | +0.95(+2.70%) |
Oct 11, 2006 | 35.32 | 35.76 | 34.89 | 35.18 | 6,687,131 | -0.36(-1.02%) |
Oct 10, 2006 | 34.79 | 35.58 | 34.79 | 35.54 | 6,917,181 | +0.31(+0.87%) |
Oct 09, 2006 | 34.75 | 36.31 | 34.55 | 35.24 | 9,730,990 | +1.04(+3.03%) |
Oct 06, 2006 | 33.82 | 34.58 | 33.64 | 34.20 | 8,102,855 | -0.58(-1.65%) |
Oct 05, 2006 | 32.95 | 35.16 | 32.95 | 34.77 | 10,837,440 | +2.16(+6.63%) |
Oct 04, 2006 | 32.35 | 32.87 | 31.78 | 32.61 | 7,039,904 | +0.27(+0.83%) |
Oct 03, 2006 | 32.80 | 32.97 | 32.25 | 32.35 | 6,178,601 | -1.06(-3.16%) |
Oct 02, 2006 | 33.32 | 33.78 | 32.91 | 33.40 | 4,888,440 | +0.29(+0.89%) |
Sep 29, 2006 | 32.55 | 33.74 | 32.55 | 33.11 | 3,898,136 | -0.06(-0.18%) |
Sep 28, 2006 | 32.34 | 33.33 | 32.17 | 33.17 | 7,682,368 | +0.29(+0.90%) |
Sep 27, 2006 | 32.14 | 33.32 | 31.62 | 32.87 | 7,891,939 | -0.22(-0.67%) |
Sep 26, 2006 | 31.58 | 33.31 | 31.11 | 33.09 | 9,143,534 | +1.54(+4.88%) |
Sep 25, 2006 | 30.77 | 31.56 | 30.18 | 31.56 | 10,267,175 | +0.13(+0.43%) |
Sep 22, 2006 | 32.18 | 32.28 | 31.03 | 31.42 | 6,898,496 | -0.47(-1.47%) |
Sep 21, 2006 | 32.57 | 33.09 | 31.32 | 31.89 | 8,926,041 | -0.72(-2.20%) |
Sep 20, 2006 | 32.39 | 32.96 | 32.12 | 32.61 | 5,988,014 | +0.40(+1.25%) |
Sep 19, 2006 | 32.52 | 32.78 | 31.85 | 32.20 | 6,505,663 | -0.42(-1.29%) |
Sep 18, 2006 | 31.89 | 33.05 | 31.22 | 32.63 | 7,081,609 | +1.34(+4.30%) |
Sep 15, 2006 | 31.59 | 31.78 | 30.97 | 31.28 | 5,144,200 | +0.07(+0.21%) |
Sep 14, 2006 | 31.92 | 32.14 | 30.91 | 31.21 | 5,259,748 | -0.71(-2.22%) |
Sep 13, 2006 | 31.11 | 32.09 | 31.11 | 31.92 | 5,808,040 | +0.88(+2.84%) |
Sep 12, 2006 | 31.54 | 31.66 | 30.81 | 31.04 | 8,102,556 | +0.02(+0.06%) |
Sep 11, 2006 | 33.06 | 33.08 | 30.91 | 31.02 | 11,236,103 | -2.21(-6.64%) |
Sep 08, 2006 | 33.18 | 33.65 | 32.70 | 33.23 | 4,944,943 | -0.06(-0.18%) |
Sep 07, 2006 | 33.11 | 33.90 | 32.80 | 33.29 | 7,194,616 | -0.39(-1.17%) |
Sep 06, 2006 | 34.10 | 34.33 | 33.46 | 33.68 | 6,352,446 | -0.93(-2.69%) |
Sep 05, 2006 | 32.95 | 35.03 | 32.91 | 34.61 | 8,484,627 | +1.38(+4.15%) |
Sep 01, 2006 | 32.82 | 33.54 | 32.42 | 33.24 | 3,925,790 | +0.54(+1.66%) |
Aug 31, 2006 | 32.84 | 32.95 | 32.47 | 32.69 | 5,747,052 | +0.15(+0.47%) |
Aug 30, 2006 | 33.45 | 33.61 | 32.54 | 32.54 | 4,822,968 | -0.91(-2.72%) |
Aug 29, 2006 | 34.12 | 34.12 | 32.79 | 33.45 | 4,212,941 | +0.07(+0.22%) |
Aug 28, 2006 | 32.58 | 33.52 | 32.42 | 33.38 | 4,827,452 | +0.23(+0.69%) |
Aug 25, 2006 | 33.18 | 33.75 | 33.05 | 33.15 | 3,638,788 | -0.13(-0.40%) |
Aug 24, 2006 | 33.58 | 33.75 | 32.78 | 33.28 | 5,692,791 | -0.35(-1.05%) |
Aug 23, 2006 | 34.52 | 34.79 | 33.52 | 33.64 | 5,122,675 | -1.02(-2.95%) |
Aug 22, 2006 | 34.19 | 34.76 | 34.19 | 34.66 | 4,380,657 | +0.31(+0.90%) |
Aug 21, 2006 | 34.34 | 34.71 | 34.01 | 34.35 | 3,845,220 | -0.15(-0.45%) |
Aug 18, 2006 | 34.12 | 34.51 | 33.84 | 34.51 | 3,686,771 | +0.54(+1.58%) |
Aug 17, 2006 | 34.97 | 35.01 | 33.76 | 33.97 | 5,499,364 | -1.00(-2.87%) |
Aug 16, 2006 | 33.98 | 35.16 | 33.92 | 34.97 | 6,078,001 | +1.18(+3.50%) |
Aug 15, 2006 | 33.25 | 34.03 | 32.79 | 33.79 | 5,402,651 | +1.11(+3.40%) |
Aug 14, 2006 | 33.11 | 33.22 | 32.20 | 32.68 | 5,555,569 | +0.05(+0.16%) |
Aug 11, 2006 | 33.98 | 34.08 | 32.49 | 32.63 | 7,390,135 | -1.67(-4.88%) |
Aug 10, 2006 | 34.13 | 34.64 | 33.66 | 34.30 | 6,117,015 | -0.37(-1.06%) |
Aug 09, 2006 | 35.05 | 35.52 | 34.08 | 34.67 | 6,002,962 | +0.03(+0.08%) |
Aug 08, 2006 | 35.09 | 35.56 | 34.17 | 34.64 | 7,412,109 | -0.28(-0.80%) |
Aug 07, 2006 | 34.52 | 35.34 | 34.15 | 34.92 | 4,790,680 | +0.66(+1.91%) |
Aug 04, 2006 | 36.13 | 36.13 | 33.82 | 34.27 | 8,272,515 | -1.10(-3.10%) |
Aug 03, 2006 | 34.69 | 35.99 | 34.53 | 35.36 | 4,817,288 | -0.41(-1.14%) |
Aug 02, 2006 | 34.69 | 36.21 | 34.40 | 35.77 | 7,459,344 | +1.27(+3.68%) |
Aug 01, 2006 | 35.46 | 35.46 | 34.12 | 34.50 | 4,969,608 | -1.07(-3.01%) |
Jul 31, 2006 | 34.49 | 36.02 | 34.49 | 35.57 | 5,909,238 | +0.41(+1.18%) |
Jul 28, 2006 | 34.12 | 35.21 | 33.65 | 35.16 | 5,994,890 | +0.94(+2.74%) |
Jul 27, 2006 | 34.99 | 35.67 | 34.13 | 34.22 | 6,714,486 | -0.30(-0.87%) |
Jul 26, 2006 | 34.47 | 34.77 | 33.46 | 34.52 | 6,128,376 | +0.20(+0.58%) |
Jul 25, 2006 | 33.72 | 34.49 | 33.42 | 34.32 | 6,914,640 | +0.74(+2.21%) |
Jul 24, 2006 | 32.41 | 33.60 | 31.81 | 33.58 | 9,577,475 | +1.16(+3.59%) |
Jul 21, 2006 | 33.88 | 33.88 | 31.58 | 32.41 | 12,205,032 | -1.13(-3.37%) |
Jul 20, 2006 | 36.09 | 36.62 | 33.18 | 33.54 | 10,911,582 | -1.71(-4.86%) |
Jul 19, 2006 | 33.45 | 35.58 | 33.43 | 35.26 | 7,565,176 | +1.95(+5.87%) |
Jul 18, 2006 | 32.78 | 33.45 | 32.48 | 33.30 | 6,976,524 | +0.78(+2.39%) |
Jul 17, 2006 | 33.24 | 33.64 | 32.25 | 32.53 | 6,223,146 | -1.18(-3.49%) |
Jul 14, 2006 | 33.95 | 33.98 | 32.82 | 33.70 | 7,991,343 | +0.40(+1.21%) |
Jul 13, 2006 | 35.98 | 36.13 | 33.22 | 33.30 | 10,842,822 | -2.96(-8.17%) |
Jul 12, 2006 | 36.36 | 37.10 | 36.11 | 36.27 | 4,083,341 | -0.19(-0.53%) |
Jul 11, 2006 | 36.56 | 36.96 | 35.68 | 36.46 | 6,451,252 | -0.31(-0.85%) |
Jul 10, 2006 | 36.53 | 36.94 | 35.50 | 36.77 | 5,213,858 | +0.52(+1.44%) |
Jul 07, 2006 | 35.46 | 36.82 | 35.36 | 36.25 | 4,818,483 | +0.52(+1.44%) |
Jul 06, 2006 | 36.27 | 36.60 | 35.48 | 35.74 | 5,025,364 | -0.39(-1.09%) |
Jul 05, 2006 | 36.93 | 37.04 | 35.53 | 36.13 | 5,635,690 | -1.29(-3.45%) |
Jul 03, 2006 | 37.13 | 37.42 | 36.73 | 37.42 | 3,523,091 | +1.13(+3.12%) |
Jun 30, 2006 | 36.96 | 36.97 | 36.13 | 36.29 | 6,508,353 | -0.41(-1.11%) |
Jun 29, 2006 | 35.72 | 36.76 | 35.26 | 36.70 | 8,401,516 | +1.29(+3.65%) |
Jun 28, 2006 | 34.62 | 35.59 | 34.47 | 35.41 | 5,621,190 | +0.63(+1.81%) |
Jun 27, 2006 | 35.02 | 35.45 | 34.42 | 34.78 | 7,620,932 | +0.05(+0.15%) |
Jun 26, 2006 | 34.65 | 34.91 | 34.13 | 34.73 | 5,499,962 | +0.36(+1.05%) |
Jun 23, 2006 | 33.44 | 34.63 | 33.18 | 34.37 | 7,481,168 | +1.10(+3.30%) |
Jun 22, 2006 | 33.82 | 33.94 | 33.04 | 33.27 | 6,417,021 | -0.70(-2.05%) |
Jun 21, 2006 | 32.58 | 34.55 | 32.58 | 33.96 | 7,865,332 | +1.06(+3.23%) |
Jun 20, 2006 | 33.06 | 33.78 | 32.57 | 32.90 | 7,318,235 | +0.37(+1.15%) |
Jun 19, 2006 | 34.45 | 34.49 | 32.23 | 32.53 | 8,335,446 | -1.29(-3.82%) |
Jun 16, 2006 | 34.01 | 34.08 | 33.19 | 33.82 | 7,653,070 | -0.26(-0.77%) |
Jun 15, 2006 | 32.78 | 34.28 | 32.58 | 34.08 | 9,678,822 | +2.09(+6.55%) |
Jun 14, 2006 | 30.97 | 32.07 | 30.97 | 31.98 | 8,308,390 | +1.06(+3.44%) |
Jun 13, 2006 | 31.66 | 32.48 | 30.50 | 30.92 | 10,301,854 | -0.66(-2.10%) |
Jun 12, 2006 | 33.42 | 33.62 | 31.38 | 31.58 | 9,778,525 | -1.37(-4.16%) |
Jun 09, 2006 | 32.95 | 33.95 | 32.49 | 32.95 | 9,993,477 | +0.24(+0.74%) |
Jun 08, 2006 | 31.39 | 32.91 | 29.97 | 32.71 | 12,802,054 | +0.66(+2.05%) |
Jun 07, 2006 | 34.39 | 34.63 | 31.93 | 32.06 | 10,427,716 | -2.33(-6.77%) |
Jun 06, 2006 | 33.63 | 34.52 | 32.88 | 34.39 | 11,339,543 | +0.66(+1.96%) |
Jun 05, 2006 | 35.49 | 35.88 | 33.50 | 33.72 | 9,515,739 | -2.33(-6.48%) |
Jun 02, 2006 | 36.79 | 36.79 | 35.40 | 36.06 | 9,528,296 | +0.35(+0.97%) |
Jun 01, 2006 | 34.96 | 35.85 | 34.11 | 35.71 | 12,327,605 | +18.10(+102.83%) |
May 31, 2006 | 17.95 | 18.31 | 17.48 | 17.61 | 16,680,459 | -0.15(-0.84%) |
May 30, 2006 | 18.73 | 18.73 | 17.75 | 17.75 | 11,434,911 | -1.04(-5.52%) |
May 26, 2006 | 18.26 | 18.93 | 18.07 | 18.79 | 9,337,111 | +0.58(+3.16%) |
May 25, 2006 | 17.53 | 18.25 | 17.53 | 18.22 | 11,673,182 | +0.73(+4.18%) |
May 24, 2006 | 17.11 | 17.86 | 16.96 | 17.49 | 15,953,987 | +0.37(+2.18%) |
May 23, 2006 | 17.19 | 17.77 | 17.09 | 17.11 | 12,539,867 | +0.35(+2.06%) |
May 22, 2006 | 17.50 | 17.55 | 16.16 | 16.77 | 18,096,034 | -0.79(-4.48%) |
May 19, 2006 | 17.53 | 17.91 | 17.02 | 17.55 | 11,664,513 | +0.03(+0.14%) |
May 18, 2006 | 17.73 | 18.14 | 17.46 | 17.53 | 9,796,313 | -0.10(-0.57%) |
May 17, 2006 | 18.40 | 18.86 | 17.45 | 17.63 | 12,637,925 | -0.94(-5.05%) |
May 16, 2006 | 18.69 | 18.77 | 18.03 | 18.57 | 9,468,055 | +0.06(+0.32%) |
May 15, 2006 | 18.38 | 18.90 | 18.17 | 18.51 | 9,659,688 | -0.14(-0.75%) |
May 12, 2006 | 18.92 | 19.24 | 18.49 | 18.65 | 9,796,612 | -0.27(-1.41%) |
May 11, 2006 | 20.03 | 20.06 | 18.83 | 18.91 | 9,167,003 | -0.98(-4.93%) |
May 10, 2006 | 19.56 | 19.90 | 19.36 | 19.89 | 7,138,860 | +0.34(+1.75%) |
May 09, 2006 | 19.94 | 19.97 | 19.49 | 19.55 | 6,144,519 | -0.39(-1.96%) |
May 08, 2006 | 19.83 | 20.00 | 19.59 | 19.94 | 4,821,922 | +0.37(+1.87%) |
May 05, 2006 | 19.91 | 20.17 | 19.52 | 19.58 | 5,443,160 | -0.38(-1.89%) |
May 04, 2006 | 19.74 | 19.99 | 19.44 | 19.95 | 5,447,046 | +0.35(+1.77%) |
May 03, 2006 | 19.38 | 19.62 | 18.99 | 19.60 | 6,347,812 | +0.19(+0.99%) |
May 02, 2006 | 19.31 | 19.54 | 19.03 | 19.41 | 6,863,817 | +0.20(+1.04%) |
May 01, 2006 | 18.40 | 19.43 | 18.40 | 19.21 | 10,565,536 | +1.01(+5.56%) |
Apr 28, 2006 | 17.90 | 18.37 | 17.90 | 18.20 | 6,380,698 | +0.35(+1.97%) |
Apr 27, 2006 | 18.57 | 18.57 | 17.76 | 17.85 | 9,323,060 | -0.81(-4.33%) |
Apr 26, 2006 | 18.90 | 19.05 | 18.58 | 18.66 | 5,154,365 | -0.07(-0.36%) |
Apr 25, 2006 | 19.04 | 19.14 | 18.60 | 18.72 | 6,633,319 | -0.17(-0.89%) |
Apr 24, 2006 | 18.95 | 19.10 | 18.66 | 18.89 | 8,497,632 | -0.09(-0.48%) |
Apr 21, 2006 | 18.90 | 19.22 | 18.75 | 18.98 | 8,170,271 | +0.23(+1.22%) |
Apr 20, 2006 | 19.35 | 19.48 | 18.65 | 18.75 | 11,727,892 | -1.11(-5.60%) |
Apr 19, 2006 | 19.53 | 19.93 | 19.27 | 19.87 | 7,731,697 | +0.32(+1.63%) |
Apr 18, 2006 | 18.80 | 19.56 | 18.93 | 19.55 | 8,579,547 | +0.75(+3.97%) |
Apr 17, 2006 | 18.48 | 18.82 | 18.42 | 18.80 | 7,216,888 | +0.48(+2.61%) |
Apr 13, 2006 | 17.93 | 18.35 | 17.67 | 18.32 | 6,177,106 | +0.39(+2.18%) |
Apr 12, 2006 | 17.81 | 18.08 | 17.66 | 17.93 | 7,349,925 | +0.15(+0.83%) |
Apr 11, 2006 | 18.23 | 18.37 | 17.74 | 17.78 | 7,015,987 | -0.38(-2.09%) |
Apr 10, 2006 | 18.08 | 18.31 | 17.85 | 18.16 | 7,697,017 | +0.04(+0.24%) |
Apr 07, 2006 | 18.54 | 18.55 | 17.97 | 18.12 | 6,820,168 | -0.42(-2.27%) |
Apr 06, 2006 | 18.50 | 18.73 | 18.37 | 18.54 | 7,190,879 | +0.03(+0.14%) |
Apr 05, 2006 | 18.05 | 18.61 | 18.01 | 18.51 | 7,149,323 | +0.46(+2.58%) |
Apr 04, 2006 | 18.09 | 18.26 | 17.88 | 18.05 | 6,976,225 | -0.02(-0.11%) |
Apr 03, 2006 | 17.64 | 18.28 | 17.64 | 18.07 | 9,010,049 | +0.54(+3.10%) |
Mar 31, 2006 | 17.71 | 17.79 | 17.45 | 17.53 | 10,214,259 | -0.31(-1.74%) |
Mar 30, 2006 | 18.36 | 18.36 | 17.73 | 17.84 | 9,205,270 | +0.14(+0.79%) |
Mar 29, 2006 | 17.46 | 17.80 | 17.43 | 17.70 | 6,440,490 | +0.34(+1.97%) |
Mar 28, 2006 | 17.45 | 17.82 | 17.27 | 17.36 | 8,425,882 | -0.09(-0.53%) |
Mar 27, 2006 | 17.24 | 17.48 | 17.04 | 17.45 | 5,789,355 | +0.33(+1.95%) |
Mar 24, 2006 | 16.90 | 17.14 | 16.82 | 17.11 | 5,227,012 | +0.12(+0.71%) |
Mar 23, 2006 | 16.68 | 17.09 | 16.64 | 16.99 | 6,657,833 | +0.39(+2.36%) |
Mar 22, 2006 | 16.36 | 16.72 | 16.35 | 16.60 | 6,601,330 | +0.28(+1.69%) |
Mar 21, 2006 | 16.56 | 16.73 | 16.29 | 16.32 | 8,499,725 | -0.23(-1.40%) |
Mar 20, 2006 | 16.72 | 16.90 | 16.34 | 16.56 | 8,002,853 | +0.06(+0.36%) |
Mar 17, 2006 | 16.31 | 16.72 | 16.21 | 16.50 | 8,583,134 | +0.30(+1.83%) |
Mar 16, 2006 | 16.31 | 16.47 | 16.06 | 16.20 | 5,661,401 | -0.06(-0.36%) |
Mar 15, 2006 | 16.05 | 16.28 | 15.97 | 16.26 | 6,705,667 | +0.24(+1.48%) |
Mar 14, 2006 | 15.39 | 16.03 | 15.36 | 16.02 | 8,071,614 | +0.51(+3.29%) |
Mar 13, 2006 | 16.06 | 16.06 | 15.37 | 15.51 | 11,792,168 | -0.39(-2.45%) |
Mar 10, 2006 | 15.47 | 15.91 | 15.32 | 15.90 | 12,648,987 | +0.83(+5.53%) |
Mar 09, 2006 | 15.13 | 15.38 | 15.05 | 15.07 | 9,530,837 | +0.21(+1.41%) |
Mar 08, 2006 | 14.61 | 14.91 | 14.38 | 14.86 | 10,294,679 | +0.16(+1.12%) |
Mar 07, 2006 | 15.02 | 15.03 | 14.61 | 14.70 | 7,516,147 | -0.33(-2.23%) |
Mar 06, 2006 | 14.95 | 15.42 | 14.84 | 15.03 | 10,132,344 | +0.35(+2.42%) |
Mar 03, 2006 | 14.92 | 15.00 | 14.57 | 14.68 | 7,746,944 | -0.20(-1.35%) |
Mar 02, 2006 | 14.63 | 14.90 | 14.45 | 14.88 | 4,277,516 | +0.24(+1.65%) |
Mar 01, 2006 | 14.43 | 14.71 | 14.33 | 14.64 | 5,297,865 | +0.24(+1.70%) |
Feb 28, 2006 | 14.55 | 14.53 | 14.17 | 14.39 | 6,096,686 | -0.15(-1.06%) |
Feb 27, 2006 | 14.63 | 14.68 | 14.41 | 14.55 | 6,262,011 | +0.05(+0.31%) |
Feb 24, 2006 | 14.36 | 14.72 | 14.35 | 14.50 | 4,717,585 | +0.06(+0.43%) |
Feb 23, 2006 | 14.53 | 14.84 | 14.22 | 14.44 | 8,322,142 | +0.16(+1.10%) |
Feb 22, 2006 | 14.08 | 14.37 | 13.81 | 14.28 | 5,113,407 | +0.21(+1.51%) |
Feb 21, 2006 | 13.82 | 14.16 | 13.79 | 14.07 | 5,328,359 | +0.28(+2.03%) |
Feb 17, 2006 | 14.01 | 14.01 | 13.73 | 13.79 | 4,725,358 | -0.22(-1.55%) |
Feb 16, 2006 | 13.61 | 14.01 | 13.58 | 14.01 | 7,838,724 | +0.47(+3.51%) |
Feb 15, 2006 | 13.83 | 13.83 | 13.31 | 13.53 | 8,641,432 | -0.30(-2.15%) |
Feb 14, 2006 | 13.27 | 13.89 | 13.27 | 13.83 | 7,020,173 | +0.56(+4.20%) |
Feb 13, 2006 | 13.45 | 13.51 | 13.19 | 13.27 | 6,390,862 | -0.18(-1.33%) |
Feb 10, 2006 | 13.28 | 13.57 | 13.01 | 13.45 | 10,106,932 | +0.21(+1.62%) |
Feb 09, 2006 | 13.56 | 13.75 | 13.21 | 13.24 | 9,784,953 | -0.15(-1.15%) |
Feb 08, 2006 | 13.80 | 13.83 | 13.32 | 13.39 | 13,049,892 | -0.34(-2.47%) |
Feb 07, 2006 | 14.41 | 14.52 | 13.68 | 13.73 | 11,262,711 | -0.96(-6.50%) |
Feb 06, 2006 | 14.05 | 14.78 | 14.00 | 14.69 | 13,229,567 | +0.87(+6.27%) |
Feb 03, 2006 | 13.59 | 14.06 | 13.53 | 13.82 | 7,264,722 | +0.23(+1.71%) |
Feb 02, 2006 | 13.95 | 14.24 | 13.55 | 13.59 | 7,825,271 | -0.37(-2.64%) |