Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 23.60 | 24.10 | 23.27 | 23.47 | 314,040 | -0.12(-0.51%) |
Jan 30, 2007 | 24.07 | 24.10 | 23.45 | 23.59 | 157,973 | -0.34(-1.42%) |
Jan 29, 2007 | 23.41 | 24.35 | 23.28 | 23.93 | 265,450 | +0.66(+2.84%) |
Jan 26, 2007 | 23.23 | 23.52 | 22.94 | 23.27 | 68,944 | -0.08(-0.34%) |
Jan 25, 2007 | 23.66 | 23.79 | 22.92 | 23.35 | 125,110 | -0.17(-0.72%) |
Jan 24, 2007 | 23.34 | 23.75 | 23.21 | 23.52 | 101,296 | +0.26(+1.12%) |
Jan 23, 2007 | 23.16 | 23.84 | 23.16 | 23.26 | 111,710 | +0.05(+0.22%) |
Jan 22, 2007 | 23.10 | 23.65 | 22.99 | 23.21 | 406,293 | +0.05(+0.19%) |
Jan 19, 2007 | 23.38 | 23.40 | 22.78 | 23.16 | 184,565 | -0.28(-1.17%) |
Jan 18, 2007 | 23.48 | 23.84 | 23.31 | 23.44 | 107,530 | -0.09(-0.38%) |
Jan 17, 2007 | 23.45 | 24.18 | 23.45 | 23.53 | 135,953 | -0.12(-0.51%) |
Jan 16, 2007 | 23.99 | 23.99 | 23.21 | 23.65 | 144,954 | -0.29(-1.21%) |
Jan 12, 2007 | 23.65 | 24.00 | 23.42 | 23.94 | 141,286 | +0.25(+1.06%) |
Jan 11, 2007 | 22.90 | 24.17 | 22.58 | 23.69 | 302,221 | +0.71(+3.09%) |
Jan 10, 2007 | 22.60 | 23.07 | 22.31 | 22.98 | 197,811 | +0.46(+2.04%) |
Jan 09, 2007 | 22.45 | 22.70 | 22.21 | 22.52 | 92,498 | +0.03(+0.13%) |
Jan 08, 2007 | 22.59 | 22.59 | 21.88 | 22.49 | 143,847 | -0.15(-0.66%) |
Jan 05, 2007 | 23.30 | 23.30 | 22.32 | 22.64 | 104,454 | -0.72(-3.08%) |
Jan 04, 2007 | 22.48 | 23.87 | 22.22 | 23.36 | 223,183 | +0.88(+3.91%) |
Jan 03, 2007 | 23.50 | 23.50 | 22.06 | 22.48 | 168,843 | -0.79(-3.39%) |
Dec 29, 2006 | 23.15 | 23.50 | 22.76 | 23.27 | 147,809 | +0.04(+0.17%) |
Dec 28, 2006 | 23.37 | 23.67 | 23.00 | 23.23 | 101,983 | -0.24(-1.02%) |
Dec 27, 2006 | 23.15 | 23.57 | 22.66 | 23.47 | 126,523 | +0.41(+1.78%) |
Dec 26, 2006 | 23.10 | 23.50 | 23.06 | 23.06 | 97,471 | +0.00(+0.00%) |
Dec 22, 2006 | 22.71 | 23.26 | 22.50 | 23.06 | 65,141 | +0.41(+1.81%) |
Dec 21, 2006 | 22.73 | 23.57 | 22.26 | 22.65 | 121,221 | -0.13(-0.57%) |
Dec 20, 2006 | 22.90 | 22.92 | 22.53 | 22.78 | 72,962 | -0.06(-0.26%) |
Dec 19, 2006 | 23.81 | 23.81 | 22.30 | 22.84 | 166,707 | -1.16(-4.83%) |
Dec 18, 2006 | 22.98 | 24.22 | 22.90 | 24.00 | 196,643 | +0.93(+4.03%) |
Dec 15, 2006 | 23.93 | 23.97 | 22.96 | 23.07 | 139,218 | -0.74(-3.11%) |
Dec 14, 2006 | 23.37 | 23.99 | 23.37 | 23.81 | 104,948 | +0.62(+2.67%) |
Dec 13, 2006 | 23.08 | 23.38 | 22.95 | 23.19 | 111,347 | +0.22(+0.96%) |
Dec 12, 2006 | 22.64 | 23.54 | 22.60 | 22.97 | 70,275 | +0.22(+0.97%) |
Dec 11, 2006 | 23.04 | 23.24 | 22.62 | 22.75 | 137,429 | -0.19(-0.83%) |
Dec 08, 2006 | 23.04 | 23.19 | 22.65 | 22.94 | 112,156 | -0.27(-1.16%) |
Dec 07, 2006 | 23.40 | 23.40 | 23.00 | 23.21 | 139,641 | -0.22(-0.94%) |
Dec 06, 2006 | 23.69 | 23.76 | 22.63 | 23.43 | 123,128 | -0.45(-1.88%) |
Dec 05, 2006 | 22.81 | 24.00 | 22.81 | 23.88 | 205,455 | +1.20(+5.29%) |
Dec 04, 2006 | 21.79 | 22.85 | 21.79 | 22.68 | 114,034 | +0.85(+3.89%) |
Dec 01, 2006 | 21.37 | 21.99 | 21.00 | 21.83 | 409,573 | +0.47(+2.20%) |
Nov 30, 2006 | 22.44 | 22.44 | 21.30 | 21.36 | 488,800 | -1.31(-5.78%) |
Nov 29, 2006 | 24.35 | 24.50 | 22.12 | 22.67 | 413,769 | -1.69(-6.94%) |
Nov 28, 2006 | 24.49 | 24.49 | 23.87 | 24.36 | 131,297 | -0.08(-0.33%) |
Nov 27, 2006 | 25.00 | 25.00 | 23.51 | 24.44 | 110,835 | -0.89(-3.51%) |
Nov 24, 2006 | 24.78 | 25.33 | 24.74 | 25.33 | 15,697 | +0.26(+1.04%) |
Nov 22, 2006 | 24.95 | 25.14 | 24.73 | 25.07 | 24,746 | +0.37(+1.50%) |
Nov 21, 2006 | 24.85 | 25.00 | 24.20 | 24.70 | 81,112 | -0.15(-0.60%) |
Nov 20, 2006 | 24.66 | 24.95 | 24.07 | 24.85 | 48,370 | +0.42(+1.72%) |
Nov 17, 2006 | 24.43 | 24.54 | 23.93 | 24.43 | 138,388 | +0.04(+0.16%) |
Nov 16, 2006 | 24.10 | 24.57 | 23.45 | 24.39 | 87,005 | +0.29(+1.20%) |
Nov 15, 2006 | 23.90 | 24.10 | 23.50 | 24.10 | 96,504 | +0.34(+1.43%) |
Nov 14, 2006 | 23.35 | 23.86 | 23.13 | 23.76 | 92,478 | +0.42(+1.80%) |
Nov 13, 2006 | 23.50 | 23.50 | 23.11 | 23.34 | 135,583 | -0.13(-0.55%) |
Nov 10, 2006 | 23.50 | 23.50 | 23.10 | 23.47 | 91,081 | +0.29(+1.25%) |
Nov 09, 2006 | 22.81 | 23.44 | 22.78 | 23.18 | 162,308 | +0.48(+2.11%) |
Nov 08, 2006 | 23.46 | 23.48 | 22.38 | 22.70 | 361,764 | -0.90(-3.81%) |
Nov 07, 2006 | 22.50 | 23.67 | 22.03 | 23.60 | 505,831 | +0.33(+1.42%) |
Nov 06, 2006 | 23.40 | 23.64 | 23.10 | 23.27 | 182,787 | +0.03(+0.13%) |
Nov 03, 2006 | 23.21 | 23.72 | 23.00 | 23.24 | 384,135 | -0.47(-1.98%) |
Nov 02, 2006 | 23.93 | 24.05 | 23.03 | 23.71 | 351,148 | -0.31(-1.29%) |
Nov 01, 2006 | 24.03 | 24.42 | 23.85 | 24.02 | 242,334 | +0.00(+0.00%) |
Oct 31, 2006 | 24.14 | 24.14 | 23.63 | 24.02 | 162,882 | -0.17(-0.70%) |
Oct 30, 2006 | 24.12 | 24.38 | 23.50 | 24.19 | 183,255 | +0.07(+0.29%) |
Oct 27, 2006 | 24.30 | 24.61 | 23.88 | 24.12 | 198,847 | -0.11(-0.45%) |
Oct 26, 2006 | 23.60 | 24.97 | 23.00 | 24.23 | 296,853 | +0.98(+4.22%) |
Oct 25, 2006 | 23.66 | 23.69 | 23.05 | 23.25 | 268,699 | -0.30(-1.27%) |
Oct 24, 2006 | 22.19 | 23.73 | 22.00 | 23.55 | 254,527 | +1.38(+6.22%) |
Oct 23, 2006 | 22.06 | 22.36 | 21.97 | 22.17 | 285,386 | +0.13(+0.59%) |
Oct 20, 2006 | 22.58 | 22.58 | 21.95 | 22.04 | 248,232 | -0.42(-1.87%) |
Oct 19, 2006 | 21.95 | 22.91 | 21.95 | 22.46 | 185,533 | +0.41(+1.86%) |
Oct 18, 2006 | 22.09 | 22.18 | 21.90 | 22.05 | 105,898 | +0.02(+0.09%) |
Oct 17, 2006 | 22.21 | 22.38 | 21.60 | 22.03 | 280,963 | -0.44(-1.96%) |
Oct 16, 2006 | 21.89 | 22.67 | 21.69 | 22.47 | 139,638 | +0.54(+2.46%) |
Oct 13, 2006 | 22.30 | 22.54 | 21.67 | 21.93 | 201,582 | -0.38(-1.70%) |
Oct 12, 2006 | 21.00 | 22.31 | 20.95 | 22.31 | 401,930 | +1.45(+6.95%) |
Oct 11, 2006 | 20.60 | 21.04 | 20.60 | 20.86 | 337,217 | +0.26(+1.26%) |
Oct 10, 2006 | 20.75 | 20.81 | 20.31 | 20.60 | 131,021 | -0.20(-0.96%) |
Oct 09, 2006 | 20.25 | 21.00 | 20.25 | 20.80 | 82,473 | +0.43(+2.11%) |
Oct 06, 2006 | 20.35 | 20.88 | 20.28 | 20.37 | 97,311 | -0.13(-0.63%) |
Oct 05, 2006 | 20.50 | 20.59 | 20.12 | 20.50 | 247,053 | -0.09(-0.44%) |
Oct 04, 2006 | 20.21 | 20.79 | 20.21 | 20.59 | 181,154 | +0.25(+1.23%) |
Oct 03, 2006 | 20.27 | 20.75 | 20.01 | 20.34 | 232,440 | -0.06(-0.29%) |
Oct 02, 2006 | 20.91 | 21.10 | 20.27 | 20.40 | 181,998 | -0.47(-2.25%) |
Sep 29, 2006 | 20.94 | 21.04 | 20.80 | 20.87 | 187,325 | +0.07(+0.34%) |
Sep 28, 2006 | 20.46 | 20.92 | 20.28 | 20.80 | 176,535 | +0.52(+2.56%) |
Sep 27, 2006 | 20.68 | 20.68 | 20.03 | 20.28 | 190,172 | -0.56(-2.69%) |
Sep 26, 2006 | 20.82 | 20.89 | 20.50 | 20.84 | 213,311 | +0.34(+1.66%) |
Sep 25, 2006 | 20.58 | 21.01 | 20.46 | 20.50 | 209,303 | -0.06(-0.29%) |
Sep 22, 2006 | 20.85 | 20.89 | 19.68 | 20.56 | 213,141 | -0.28(-1.34%) |
Sep 21, 2006 | 21.27 | 21.27 | 20.60 | 20.84 | 129,326 | -0.44(-2.07%) |
Sep 20, 2006 | 21.25 | 21.93 | 21.18 | 21.28 | 216,411 | +0.27(+1.29%) |
Sep 19, 2006 | 20.05 | 21.19 | 19.86 | 21.01 | 393,128 | +0.87(+4.32%) |
Sep 18, 2006 | 21.00 | 21.00 | 19.97 | 20.14 | 192,467 | -0.97(-4.59%) |
Sep 15, 2006 | 21.35 | 22.69 | 20.19 | 21.11 | 735,819 | +0.50(+2.43%) |
Sep 14, 2006 | 20.70 | 20.79 | 19.75 | 20.61 | 276,526 | +0.01(+0.05%) |
Sep 13, 2006 | 20.00 | 20.60 | 19.90 | 20.60 | 234,156 | +0.75(+3.78%) |
Sep 12, 2006 | 20.00 | 20.13 | 19.74 | 19.85 | 248,742 | -0.08(-0.40%) |
Sep 11, 2006 | 19.75 | 20.08 | 19.75 | 19.93 | 233,134 | +0.03(+0.15%) |
Sep 08, 2006 | 20.05 | 20.05 | 19.75 | 19.90 | 237,736 | +0.10(+0.51%) |
Sep 07, 2006 | 19.50 | 20.10 | 19.50 | 19.80 | 272,400 | +0.19(+0.97%) |
Sep 06, 2006 | 20.05 | 20.05 | 19.56 | 19.61 | 194,988 | -0.40(-2.00%) |
Sep 05, 2006 | 20.00 | 20.20 | 19.91 | 20.01 | 222,416 | +0.06(+0.30%) |
Sep 01, 2006 | 20.01 | 20.29 | 19.86 | 19.95 | 189,817 | +0.00(+0.00%) |
Aug 31, 2006 | 20.14 | 20.15 | 19.88 | 19.95 | 120,199 | -0.05(-0.25%) |
Aug 30, 2006 | 19.95 | 20.11 | 19.95 | 20.00 | 109,419 | +0.14(+0.70%) |
Aug 29, 2006 | 20.12 | 20.30 | 19.65 | 19.86 | 259,541 | -0.13(-0.65%) |
Aug 28, 2006 | 19.81 | 20.64 | 19.71 | 19.99 | 525,201 | +0.53(+2.72%) |
Aug 25, 2006 | 18.28 | 20.00 | 18.02 | 19.46 | 1,436,874 | +1.30(+7.16%) |
Aug 24, 2006 | 18.56 | 19.40 | 18.01 | 18.16 | 461,473 | -0.40(-2.16%) |
Aug 23, 2006 | 18.26 | 18.56 | 17.91 | 18.56 | 344,839 | +0.43(+2.37%) |
Aug 22, 2006 | 18.02 | 18.46 | 17.83 | 18.13 | 179,782 | +0.17(+0.95%) |
Aug 21, 2006 | 18.20 | 18.46 | 17.65 | 17.96 | 155,893 | -0.24(-1.32%) |
Aug 18, 2006 | 18.30 | 18.47 | 18.02 | 18.20 | 133,761 | -0.16(-0.87%) |
Aug 17, 2006 | 18.01 | 18.53 | 18.01 | 18.36 | 312,439 | +0.17(+0.93%) |
Aug 16, 2006 | 18.47 | 18.51 | 17.61 | 18.19 | 276,198 | +0.23(+1.28%) |
Aug 15, 2006 | 18.55 | 19.02 | 17.94 | 17.96 | 229,189 | -0.43(-2.34%) |
Aug 14, 2006 | 18.70 | 18.73 | 18.17 | 18.39 | 280,846 | -0.33(-1.76%) |
Aug 11, 2006 | 19.46 | 19.46 | 18.63 | 18.72 | 294,288 | -0.64(-3.31%) |
Aug 10, 2006 | 19.39 | 19.48 | 18.70 | 19.36 | 464,897 | -0.04(-0.21%) |
Aug 09, 2006 | 20.79 | 21.24 | 19.26 | 19.40 | 640,300 | -1.62(-7.71%) |
Aug 08, 2006 | 22.85 | 22.85 | 20.91 | 21.02 | 518,696 | -1.83(-8.01%) |
Aug 07, 2006 | 23.36 | 23.49 | 22.02 | 22.85 | 1,376,527 | -3.61(-13.64%) |
Aug 04, 2006 | 26.23 | 26.75 | 26.19 | 26.46 | 98,126 | +0.44(+1.69%) |
Aug 03, 2006 | 25.50 | 26.13 | 25.25 | 26.02 | 93,635 | +0.56(+2.20%) |
Aug 02, 2006 | 25.80 | 26.14 | 25.44 | 25.46 | 147,473 | -0.13(-0.51%) |
Aug 01, 2006 | 25.43 | 25.79 | 25.40 | 25.59 | 152,281 | -0.13(-0.51%) |
Jul 31, 2006 | 25.05 | 25.75 | 25.05 | 25.72 | 76,002 | +0.57(+2.27%) |
Jul 28, 2006 | 24.47 | 25.47 | 24.07 | 25.15 | 64,622 | +0.85(+3.50%) |
Jul 27, 2006 | 25.34 | 25.34 | 24.02 | 24.30 | 162,912 | -0.95(-3.76%) |
Jul 26, 2006 | 26.08 | 26.16 | 24.78 | 25.25 | 213,997 | -0.96(-3.66%) |
Jul 25, 2006 | 26.41 | 26.60 | 25.74 | 26.21 | 75,839 | -0.08(-0.30%) |
Jul 24, 2006 | 25.83 | 26.64 | 25.67 | 26.29 | 102,469 | +0.69(+2.70%) |
Jul 21, 2006 | 25.75 | 25.85 | 25.21 | 25.60 | 173,720 | -0.28(-1.08%) |
Jul 20, 2006 | 26.56 | 26.56 | 25.79 | 25.88 | 208,611 | -0.55(-2.08%) |
Jul 19, 2006 | 25.55 | 26.55 | 25.19 | 26.43 | 166,038 | +0.94(+3.69%) |
Jul 18, 2006 | 25.07 | 25.64 | 25.07 | 25.49 | 150,785 | +0.54(+2.16%) |
Jul 17, 2006 | 25.05 | 25.39 | 24.83 | 24.95 | 44,122 | -0.14(-0.56%) |
Jul 14, 2006 | 25.38 | 25.63 | 25.00 | 25.09 | 76,431 | -0.26(-1.03%) |
Jul 13, 2006 | 25.60 | 26.04 | 25.27 | 25.35 | 132,984 | -0.38(-1.48%) |
Jul 12, 2006 | 26.18 | 26.42 | 25.44 | 25.73 | 86,899 | -0.47(-1.79%) |
Jul 11, 2006 | 26.00 | 26.31 | 25.62 | 26.20 | 55,259 | +0.18(+0.69%) |
Jul 10, 2006 | 25.89 | 26.11 | 25.45 | 26.02 | 98,077 | +0.26(+1.01%) |
Jul 07, 2006 | 26.23 | 26.23 | 25.63 | 25.76 | 72,862 | -0.46(-1.75%) |
Jul 06, 2006 | 24.92 | 27.01 | 24.92 | 26.22 | 134,673 | +1.32(+5.30%) |
Jul 05, 2006 | 25.96 | 25.96 | 24.64 | 24.90 | 149,993 | -1.37(-5.22%) |
Jul 03, 2006 | 26.64 | 26.64 | 26.00 | 26.27 | 33,287 | -0.28(-1.05%) |
Jun 30, 2006 | 27.20 | 27.22 | 26.46 | 26.55 | 354,609 | -0.45(-1.67%) |
Jun 29, 2006 | 26.18 | 27.09 | 26.18 | 27.00 | 278,300 | +1.02(+3.93%) |
Jun 28, 2006 | 25.62 | 26.08 | 25.59 | 25.98 | 91,118 | +0.53(+2.08%) |
Jun 27, 2006 | 26.06 | 26.06 | 25.32 | 25.45 | 49,314 | -0.52(-2.00%) |
Jun 26, 2006 | 25.70 | 26.38 | 25.43 | 25.97 | 179,100 | +0.43(+1.68%) |
Jun 23, 2006 | 25.62 | 25.97 | 25.41 | 25.54 | 179,462 | -0.09(-0.35%) |
Jun 22, 2006 | 25.61 | 25.65 | 25.50 | 25.63 | 63,359 | -0.01(-0.04%) |
Jun 21, 2006 | 25.42 | 25.78 | 25.41 | 25.64 | 87,334 | +0.26(+1.02%) |
Jun 20, 2006 | 26.07 | 26.10 | 25.32 | 25.38 | 45,155 | -0.64(-2.46%) |
Jun 19, 2006 | 26.49 | 26.61 | 25.52 | 26.02 | 90,161 | -0.43(-1.63%) |
Jun 16, 2006 | 26.49 | 26.54 | 26.07 | 26.45 | 149,685 | -0.07(-0.26%) |
Jun 15, 2006 | 26.66 | 26.82 | 25.98 | 26.52 | 72,948 | +0.05(+0.19%) |
Jun 14, 2006 | 26.70 | 26.99 | 26.27 | 26.47 | 98,768 | -0.14(-0.53%) |
Jun 13, 2006 | 26.11 | 26.92 | 26.11 | 26.61 | 176,354 | +0.38(+1.45%) |
Jun 12, 2006 | 26.63 | 26.63 | 25.62 | 26.23 | 143,395 | -0.50(-1.87%) |
Jun 09, 2006 | 26.91 | 27.11 | 26.53 | 26.73 | 57,295 | -0.17(-0.63%) |
Jun 08, 2006 | 27.16 | 27.16 | 25.96 | 26.90 | 212,370 | -0.42(-1.54%) |
Jun 07, 2006 | 28.03 | 28.14 | 27.27 | 27.32 | 120,157 | -0.71(-2.53%) |
Jun 06, 2006 | 28.97 | 28.97 | 27.54 | 28.03 | 158,748 | -0.80(-2.77%) |
Jun 05, 2006 | 30.00 | 30.17 | 28.69 | 28.83 | 83,296 | -1.20(-4.00%) |
Jun 02, 2006 | 30.73 | 31.37 | 29.50 | 30.03 | 215,175 | +0.29(+0.98%) |
Jun 01, 2006 | 29.83 | 30.58 | 29.02 | 29.74 | 199,675 | +0.82(+2.84%) |
May 31, 2006 | 28.05 | 29.08 | 28.05 | 28.92 | 291,464 | +0.83(+2.95%) |
May 30, 2006 | 28.44 | 28.81 | 28.06 | 28.09 | 107,042 | -0.69(-2.40%) |
May 26, 2006 | 28.90 | 29.00 | 28.17 | 28.78 | 47,479 | -0.22(-0.76%) |
May 25, 2006 | 28.53 | 29.00 | 28.00 | 29.00 | 59,968 | +0.69(+2.44%) |
May 24, 2006 | 28.99 | 29.34 | 27.24 | 28.31 | 162,799 | -0.63(-2.18%) |
May 23, 2006 | 28.83 | 29.98 | 28.63 | 28.94 | 139,323 | +0.31(+1.08%) |
May 22, 2006 | 29.09 | 29.10 | 28.23 | 28.63 | 204,959 | -0.60(-2.05%) |
May 19, 2006 | 29.68 | 29.68 | 29.01 | 29.23 | 78,048 | -0.30(-1.02%) |
May 18, 2006 | 29.66 | 30.14 | 29.38 | 29.53 | 91,600 | -0.25(-0.84%) |
May 17, 2006 | 30.14 | 30.58 | 29.57 | 29.78 | 230,062 | -0.72(-2.36%) |
May 16, 2006 | 29.32 | 30.83 | 29.25 | 30.50 | 263,096 | +0.98(+3.32%) |
May 15, 2006 | 29.27 | 29.77 | 28.95 | 29.52 | 164,494 | -0.24(-0.81%) |
May 12, 2006 | 30.43 | 30.43 | 29.17 | 29.76 | 333,581 | -0.67(-2.20%) |
May 11, 2006 | 31.33 | 31.72 | 30.08 | 30.43 | 524,420 | -0.97(-3.09%) |
May 10, 2006 | 34.45 | 34.45 | 30.62 | 31.40 | 992,909 | -2.96(-8.61%) |
May 09, 2006 | 34.51 | 34.60 | 34.15 | 34.36 | 125,170 | +0.07(+0.20%) |
May 08, 2006 | 35.00 | 35.15 | 33.24 | 34.29 | 121,138 | -0.71(-2.03%) |
May 05, 2006 | 34.94 | 35.52 | 34.75 | 35.00 | 311,323 | +0.41(+1.19%) |
May 04, 2006 | 34.45 | 35.43 | 34.05 | 34.59 | 269,126 | +0.37(+1.08%) |
May 03, 2006 | 33.06 | 34.91 | 32.77 | 34.22 | 306,750 | +1.42(+4.33%) |
May 02, 2006 | 32.18 | 32.84 | 30.65 | 32.80 | 254,686 | +0.50(+1.55%) |
May 01, 2006 | 34.01 | 34.30 | 32.26 | 32.30 | 192,900 | -1.87(-5.47%) |
Apr 28, 2006 | 33.48 | 34.66 | 32.79 | 34.17 | 206,400 | +0.46(+1.36%) |
Apr 27, 2006 | 32.69 | 35.00 | 32.42 | 33.71 | 140,797 | +0.83(+2.52%) |
Apr 26, 2006 | 32.43 | 33.21 | 32.43 | 32.88 | 77,346 | +0.42(+1.29%) |
Apr 25, 2006 | 33.12 | 33.12 | 31.81 | 32.46 | 167,807 | -0.50(-1.52%) |
Apr 24, 2006 | 33.80 | 33.80 | 32.71 | 32.96 | 118,713 | -1.07(-3.14%) |
Apr 21, 2006 | 34.35 | 34.49 | 33.31 | 34.03 | 148,926 | -0.02(-0.06%) |
Apr 20, 2006 | 34.26 | 34.40 | 33.70 | 34.05 | 117,653 | -0.41(-1.19%) |
Apr 19, 2006 | 33.45 | 34.51 | 33.36 | 34.46 | 127,607 | +0.66(+1.95%) |
Apr 18, 2006 | 33.14 | 34.00 | 32.61 | 33.80 | 115,737 | +0.72(+2.18%) |
Apr 17, 2006 | 33.61 | 33.63 | 32.88 | 33.08 | 198,389 | -0.45(-1.34%) |
Apr 13, 2006 | 33.54 | 33.56 | 33.13 | 33.53 | 107,215 | +0.17(+0.51%) |
Apr 12, 2006 | 33.43 | 33.62 | 32.88 | 33.36 | 90,814 | -0.07(-0.21%) |
Apr 11, 2006 | 33.21 | 33.75 | 32.91 | 33.43 | 155,122 | +0.26(+0.78%) |
Apr 10, 2006 | 33.00 | 33.57 | 32.80 | 33.17 | 155,752 | -0.35(-1.04%) |
Apr 07, 2006 | 34.30 | 34.30 | 33.37 | 33.52 | 100,814 | -0.66(-1.93%) |
Apr 06, 2006 | 34.64 | 34.80 | 33.76 | 34.18 | 113,063 | -0.37(-1.07%) |
Apr 05, 2006 | 34.78 | 35.00 | 34.33 | 34.55 | 101,217 | -0.23(-0.66%) |
Apr 04, 2006 | 34.88 | 35.05 | 33.06 | 34.78 | 205,494 | -0.20(-0.57%) |
Apr 03, 2006 | 34.65 | 35.16 | 34.06 | 34.98 | 364,139 | +0.82(+2.40%) |
Mar 31, 2006 | 34.00 | 34.49 | 33.39 | 34.16 | 421,303 | +0.14(+0.41%) |
Mar 30, 2006 | 37.26 | 37.26 | 33.86 | 34.02 | 924,971 | -2.01(-5.58%) |
Mar 29, 2006 | 36.00 | 36.13 | 35.60 | 36.03 | 287,595 | -0.04(-0.11%) |
Mar 28, 2006 | 36.63 | 36.83 | 36.03 | 36.07 | 109,841 | -0.47(-1.29%) |
Mar 27, 2006 | 36.97 | 37.14 | 36.39 | 36.54 | 161,491 | -0.18(-0.49%) |
Mar 24, 2006 | 36.04 | 36.72 | 35.49 | 36.72 | 109,846 | +0.61(+1.69%) |
Mar 23, 2006 | 36.30 | 36.40 | 35.92 | 36.11 | 94,100 | +0.00(+0.00%) |
Mar 22, 2006 | 36.56 | 36.56 | 35.91 | 36.11 | 76,200 | +0.01(+0.03%) |
Mar 21, 2006 | 36.59 | 36.59 | 35.63 | 36.10 | 166,501 | -0.62(-1.69%) |
Mar 20, 2006 | 36.99 | 37.20 | 36.62 | 36.72 | 77,768 | -0.24(-0.65%) |
Mar 17, 2006 | 37.12 | 37.17 | 36.78 | 36.96 | 190,873 | -0.04(-0.11%) |
Mar 16, 2006 | 36.51 | 37.04 | 36.31 | 37.00 | 180,905 | +0.56(+1.54%) |
Mar 15, 2006 | 35.05 | 36.47 | 35.03 | 36.44 | 297,792 | +1.41(+4.03%) |
Mar 14, 2006 | 34.62 | 35.03 | 34.28 | 35.03 | 75,655 | +0.57(+1.65%) |
Mar 13, 2006 | 34.50 | 34.93 | 33.93 | 34.46 | 87,620 | +0.12(+0.35%) |
Mar 10, 2006 | 34.67 | 34.82 | 33.55 | 34.34 | 79,994 | -0.42(-1.21%) |
Mar 09, 2006 | 33.64 | 34.88 | 33.64 | 34.76 | 149,885 | +0.95(+2.81%) |
Mar 08, 2006 | 34.19 | 34.82 | 33.50 | 33.81 | 101,677 | -0.77(-2.23%) |
Mar 07, 2006 | 35.33 | 35.49 | 34.09 | 34.58 | 219,924 | -1.02(-2.87%) |
Mar 06, 2006 | 35.98 | 35.99 | 35.02 | 35.60 | 213,635 | -0.71(-1.96%) |
Mar 03, 2006 | 36.50 | 37.00 | 36.06 | 36.31 | 163,255 | -0.19(-0.52%) |
Mar 02, 2006 | 37.10 | 37.10 | 36.24 | 36.50 | 205,240 | -0.51(-1.38%) |
Mar 01, 2006 | 37.51 | 37.69 | 36.91 | 37.01 | 332,357 | -0.24(-0.64%) |
Feb 28, 2006 | 36.95 | 37.60 | 36.50 | 37.25 | 620,055 | +0.30(+0.81%) |
Feb 27, 2006 | 37.00 | 37.72 | 36.63 | 36.95 | 172,611 | -0.10(-0.27%) |
Feb 24, 2006 | 37.98 | 37.99 | 37.00 | 37.05 | 168,331 | -1.05(-2.76%) |
Feb 23, 2006 | 39.46 | 39.46 | 37.97 | 38.10 | 124,002 | -1.26(-3.20%) |
Feb 22, 2006 | 38.91 | 39.70 | 38.74 | 39.36 | 40,972 | +0.64(+1.65%) |
Feb 21, 2006 | 38.68 | 39.43 | 38.11 | 38.72 | 99,761 | +0.11(+0.28%) |
Feb 17, 2006 | 38.00 | 39.14 | 38.00 | 38.61 | 87,421 | +0.59(+1.55%) |
Feb 16, 2006 | 39.00 | 39.18 | 37.79 | 38.02 | 96,600 | -0.95(-2.44%) |
Feb 15, 2006 | 38.51 | 39.59 | 37.92 | 38.97 | 103,080 | +0.62(+1.62%) |
Feb 14, 2006 | 37.81 | 38.79 | 37.50 | 38.35 | 160,228 | +0.29(+0.76%) |
Feb 13, 2006 | 38.35 | 38.46 | 36.44 | 38.06 | 249,450 | -0.55(-1.42%) |
Feb 10, 2006 | 39.00 | 40.37 | 37.71 | 38.61 | 219,484 | -0.46(-1.18%) |
Feb 09, 2006 | 40.50 | 41.81 | 38.83 | 39.07 | 312,651 | -0.28(-0.71%) |
Feb 08, 2006 | 39.48 | 39.68 | 37.77 | 39.35 | 230,925 | +0.19(+0.49%) |
Feb 07, 2006 | 44.63 | 44.66 | 37.70 | 39.16 | 740,329 | -4.46(-10.22%) |
Feb 06, 2006 | 44.18 | 44.20 | 43.49 | 43.62 | 199,279 | -0.23(-0.52%) |
Feb 03, 2006 | 44.50 | 44.81 | 43.50 | 43.85 | 116,115 | -0.31(-0.70%) |
Feb 02, 2006 | 43.75 | 44.46 | 43.75 | 44.16 | 151,448 | +0.36(+0.82%) |