Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.09 | 28.34 | 27.62 | 27.66 | 352,924 | -0.45(-1.61%) |
Dec 28, 2006 | 28.40 | 28.61 | 28.11 | 28.11 | 281,527 | -0.30(-1.04%) |
Dec 27, 2006 | 28.12 | 28.56 | 28.12 | 28.41 | 277,917 | +0.23(+0.80%) |
Dec 26, 2006 | 27.81 | 28.39 | 27.81 | 28.18 | 291,572 | +0.54(+1.95%) |
Dec 22, 2006 | 27.65 | 27.86 | 27.44 | 27.64 | 212,814 | -0.08(-0.28%) |
Dec 21, 2006 | 28.10 | 28.26 | 27.46 | 27.72 | 348,923 | -0.12(-0.44%) |
Dec 20, 2006 | 27.63 | 28.48 | 27.63 | 27.84 | 535,975 | +0.30(+1.10%) |
Dec 19, 2006 | 27.63 | 27.73 | 27.20 | 27.54 | 333,930 | -0.19(-0.69%) |
Dec 18, 2006 | 28.42 | 28.58 | 27.72 | 27.73 | 461,794 | -0.64(-2.27%) |
Dec 15, 2006 | 27.62 | 28.61 | 27.42 | 28.37 | 1,305,601 | +0.75(+2.71%) |
Dec 14, 2006 | 27.04 | 27.79 | 26.99 | 27.62 | 594,405 | +0.59(+2.19%) |
Dec 13, 2006 | 27.41 | 27.44 | 26.89 | 27.03 | 390,111 | -0.11(-0.42%) |
Dec 12, 2006 | 27.42 | 27.56 | 27.02 | 27.15 | 472,171 | -0.32(-1.17%) |
Dec 11, 2006 | 27.34 | 27.79 | 27.31 | 27.47 | 208,650 | +0.05(+0.19%) |
Dec 08, 2006 | 27.34 | 27.74 | 27.20 | 27.41 | 281,953 | +0.03(+0.13%) |
Dec 07, 2006 | 27.94 | 27.94 | 27.35 | 27.38 | 410,545 | -0.37(-1.35%) |
Dec 06, 2006 | 27.44 | 27.99 | 27.33 | 27.75 | 546,374 | +0.22(+0.79%) |
Dec 05, 2006 | 28.02 | 28.28 | 27.43 | 27.54 | 677,222 | -0.46(-1.65%) |
Dec 04, 2006 | 27.84 | 28.35 | 27.67 | 28.00 | 480,542 | +0.11(+0.41%) |
Dec 01, 2006 | 27.82 | 28.00 | 27.44 | 27.88 | 508,245 | -0.10(-0.37%) |
Nov 30, 2006 | 28.17 | 28.26 | 27.59 | 27.99 | 679,911 | -0.34(-1.20%) |
Nov 29, 2006 | 27.75 | 28.41 | 27.59 | 28.33 | 637,206 | +0.27(+0.96%) |
Nov 28, 2006 | 27.87 | 28.35 | 27.64 | 28.06 | 629,215 | +0.04(+0.16%) |
Nov 27, 2006 | 29.15 | 29.21 | 27.95 | 28.01 | 554,343 | -1.12(-3.85%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.89 | 29.14 | 117,633 | -0.14(-0.47%) |
Nov 22, 2006 | 29.49 | 29.49 | 28.94 | 29.27 | 276,995 | -0.12(-0.41%) |
Nov 21, 2006 | 29.38 | 29.58 | 29.23 | 29.40 | 677,313 | +0.03(+0.09%) |
Nov 20, 2006 | 29.02 | 29.54 | 28.96 | 29.37 | 884,019 | +0.70(+2.42%) |
Nov 17, 2006 | 28.86 | 29.01 | 28.35 | 28.67 | 457,219 | -0.23(-0.81%) |
Nov 16, 2006 | 28.72 | 28.93 | 28.43 | 28.91 | 607,803 | +0.30(+1.06%) |
Nov 15, 2006 | 28.92 | 29.02 | 28.50 | 28.61 | 658,693 | -0.63(-2.14%) |
Nov 14, 2006 | 28.48 | 29.27 | 28.42 | 29.23 | 932,074 | +0.73(+2.56%) |
Nov 13, 2006 | 27.92 | 28.50 | 27.85 | 28.50 | 529,529 | +0.48(+1.71%) |
Nov 10, 2006 | 27.95 | 28.06 | 27.31 | 28.02 | 646,545 | -0.04(-0.15%) |
Nov 09, 2006 | 28.20 | 28.40 | 28.00 | 28.07 | 816,420 | -0.07(-0.25%) |
Nov 08, 2006 | 27.37 | 28.37 | 27.32 | 28.14 | 834,559 | +0.48(+1.73%) |
Nov 07, 2006 | 27.48 | 28.17 | 27.42 | 27.66 | 759,303 | +0.17(+0.63%) |
Nov 06, 2006 | 26.98 | 27.68 | 26.81 | 27.48 | 544,655 | +0.54(+2.00%) |
Nov 03, 2006 | 26.98 | 27.30 | 26.76 | 26.95 | 624,533 | -0.05(-0.19%) |
Nov 02, 2006 | 26.83 | 27.21 | 26.55 | 27.00 | 440,043 | +0.10(+0.36%) |
Nov 01, 2006 | 28.02 | 28.02 | 26.84 | 26.90 | 585,783 | -0.85(-3.07%) |
Oct 31, 2006 | 27.39 | 27.92 | 27.28 | 27.75 | 788,574 | +0.30(+1.08%) |
Oct 30, 2006 | 26.95 | 27.62 | 26.95 | 27.46 | 1,111,607 | +0.33(+1.22%) |
Oct 27, 2006 | 26.63 | 27.80 | 26.63 | 27.13 | 1,279,738 | +0.31(+1.17%) |
Oct 26, 2006 | 26.99 | 27.25 | 26.05 | 26.82 | 2,893,853 | +1.27(+4.97%) |
Oct 25, 2006 | 24.57 | 25.55 | 24.56 | 25.55 | 715,935 | +0.88(+3.56%) |
Oct 24, 2006 | 25.02 | 25.11 | 24.55 | 24.67 | 414,893 | -0.43(-1.70%) |
Oct 23, 2006 | 25.20 | 25.76 | 25.05 | 25.09 | 705,282 | -0.22(-0.86%) |
Oct 20, 2006 | 25.29 | 25.37 | 25.10 | 25.31 | 559,758 | +0.17(+0.69%) |
Oct 19, 2006 | 24.34 | 25.17 | 24.13 | 25.14 | 537,431 | +0.72(+2.95%) |
Oct 18, 2006 | 24.72 | 24.73 | 24.15 | 24.42 | 419,116 | -0.05(-0.21%) |
Oct 17, 2006 | 24.70 | 24.85 | 24.30 | 24.47 | 952,681 | -0.48(-1.92%) |
Oct 16, 2006 | 24.55 | 25.03 | 24.40 | 24.95 | 324,941 | +0.43(+1.77%) |
Oct 13, 2006 | 24.33 | 25.03 | 24.22 | 24.51 | 494,459 | +0.23(+0.93%) |
Oct 12, 2006 | 23.37 | 24.33 | 23.30 | 24.29 | 705,305 | +1.12(+4.84%) |
Oct 11, 2006 | 23.30 | 23.43 | 22.84 | 23.17 | 522,038 | -0.14(-0.60%) |
Oct 10, 2006 | 23.14 | 23.50 | 22.89 | 23.30 | 378,901 | +0.08(+0.34%) |
Oct 09, 2006 | 23.24 | 23.29 | 23.01 | 23.23 | 633,165 | -0.06(-0.26%) |
Oct 06, 2006 | 23.80 | 23.98 | 23.29 | 23.29 | 592,427 | -0.69(-2.86%) |
Oct 05, 2006 | 23.70 | 24.04 | 23.50 | 23.97 | 461,059 | +0.19(+0.80%) |
Oct 04, 2006 | 22.99 | 23.83 | 22.85 | 23.78 | 639,953 | +0.73(+3.17%) |
Oct 03, 2006 | 23.12 | 23.29 | 22.91 | 23.05 | 423,700 | -0.04(-0.19%) |
Oct 02, 2006 | 23.55 | 23.68 | 23.08 | 23.10 | 393,461 | -0.50(-2.14%) |
Sep 29, 2006 | 23.54 | 24.08 | 23.54 | 23.60 | 719,164 | -0.01(-0.04%) |
Sep 28, 2006 | 23.37 | 23.91 | 23.19 | 23.61 | 1,401,840 | +0.42(+1.80%) |
Sep 27, 2006 | 23.33 | 23.66 | 23.09 | 23.19 | 511,896 | -0.27(-1.15%) |
Sep 26, 2006 | 23.40 | 23.66 | 23.17 | 23.46 | 337,895 | -0.01(-0.04%) |
Sep 25, 2006 | 22.92 | 23.55 | 22.91 | 23.47 | 429,331 | +0.33(+1.43%) |
Sep 22, 2006 | 23.36 | 23.40 | 22.95 | 23.14 | 370,123 | -0.36(-1.52%) |
Sep 21, 2006 | 23.61 | 24.03 | 23.29 | 23.50 | 553,517 | -0.04(-0.18%) |
Sep 20, 2006 | 23.89 | 23.91 | 23.13 | 23.54 | 721,704 | -0.16(-0.66%) |
Sep 19, 2006 | 23.67 | 24.03 | 23.17 | 23.70 | 550,497 | -0.03(-0.11%) |
Sep 18, 2006 | 23.55 | 23.98 | 23.50 | 23.72 | 314,415 | +0.06(+0.26%) |
Sep 15, 2006 | 24.07 | 24.07 | 23.45 | 23.66 | 817,891 | -0.18(-0.76%) |
Sep 14, 2006 | 23.82 | 23.90 | 23.61 | 23.84 | 640,329 | -0.14(-0.58%) |
Sep 13, 2006 | 24.16 | 24.23 | 23.82 | 23.98 | 738,299 | +0.07(+0.29%) |
Sep 12, 2006 | 23.64 | 23.99 | 23.55 | 23.91 | 845,994 | +0.22(+0.92%) |
Sep 11, 2006 | 23.50 | 23.90 | 23.30 | 23.70 | 475,998 | -0.02(-0.07%) |
Sep 08, 2006 | 23.50 | 23.80 | 23.49 | 23.71 | 609,300 | +0.27(+1.15%) |
Sep 07, 2006 | 23.49 | 23.67 | 22.86 | 23.44 | 1,465,238 | -0.07(-0.30%) |
Sep 06, 2006 | 23.87 | 24.02 | 23.51 | 23.51 | 730,188 | -0.57(-2.38%) |
Sep 05, 2006 | 23.80 | 24.10 | 23.62 | 24.09 | 618,347 | +0.20(+0.84%) |
Sep 01, 2006 | 24.07 | 24.14 | 23.83 | 23.89 | 683,822 | -0.18(-0.76%) |
Aug 31, 2006 | 23.17 | 24.11 | 23.11 | 24.07 | 1,777,385 | +0.85(+3.67%) |
Aug 30, 2006 | 22.48 | 23.42 | 22.38 | 23.22 | 1,106,185 | +0.89(+3.97%) |
Aug 29, 2006 | 22.33 | 22.36 | 21.66 | 22.33 | 630,554 | +0.09(+0.39%) |
Aug 28, 2006 | 21.91 | 22.31 | 21.91 | 22.24 | 735,781 | +0.22(+0.99%) |
Aug 25, 2006 | 21.70 | 22.11 | 21.70 | 22.03 | 340,574 | +0.19(+0.88%) |
Aug 24, 2006 | 21.98 | 22.03 | 21.64 | 21.84 | 374,479 | -0.19(-0.87%) |
Aug 23, 2006 | 22.38 | 22.38 | 21.77 | 22.03 | 347,994 | -0.29(-1.28%) |
Aug 22, 2006 | 21.95 | 22.46 | 21.95 | 22.31 | 368,161 | +0.26(+1.18%) |
Aug 21, 2006 | 22.12 | 22.36 | 21.86 | 22.05 | 497,177 | -0.26(-1.17%) |
Aug 18, 2006 | 22.84 | 22.84 | 21.73 | 22.31 | 467,633 | -0.41(-1.80%) |
Aug 17, 2006 | 22.00 | 22.89 | 22.00 | 22.72 | 747,393 | +0.58(+2.63%) |
Aug 16, 2006 | 21.89 | 22.23 | 21.65 | 22.14 | 525,845 | +0.36(+1.68%) |
Aug 15, 2006 | 21.04 | 21.80 | 21.03 | 21.78 | 947,750 | +0.90(+4.33%) |
Aug 14, 2006 | 20.80 | 21.16 | 20.59 | 20.87 | 791,419 | +0.35(+1.69%) |
Aug 11, 2006 | 20.57 | 20.63 | 20.38 | 20.52 | 373,447 | -0.10(-0.51%) |
Aug 10, 2006 | 20.12 | 20.73 | 20.12 | 20.63 | 505,670 | +0.43(+2.11%) |
Aug 09, 2006 | 20.42 | 21.10 | 20.15 | 20.20 | 1,045,997 | +0.03(+0.13%) |
Aug 08, 2006 | 20.42 | 20.71 | 20.13 | 20.18 | 340,810 | -0.28(-1.36%) |
Aug 07, 2006 | 20.69 | 20.79 | 20.28 | 20.45 | 413,228 | -0.37(-1.79%) |
Aug 04, 2006 | 20.98 | 21.12 | 20.57 | 20.83 | 828,345 | -0.02(-0.08%) |
Aug 03, 2006 | 20.45 | 20.96 | 20.25 | 20.85 | 700,715 | +0.17(+0.80%) |
Aug 02, 2006 | 20.30 | 20.78 | 20.21 | 20.68 | 1,203,858 | +0.31(+1.54%) |
Aug 01, 2006 | 20.65 | 20.96 | 20.19 | 20.37 | 738,709 | -0.48(-2.29%) |
Jul 31, 2006 | 21.07 | 21.22 | 20.65 | 20.85 | 697,813 | -0.37(-1.76%) |
Jul 28, 2006 | 21.17 | 21.68 | 21.12 | 21.22 | 789,412 | +0.10(+0.45%) |
Jul 27, 2006 | 21.00 | 21.27 | 20.97 | 21.12 | 1,064,890 | +0.27(+1.29%) |
Jul 26, 2006 | 21.18 | 21.39 | 20.77 | 20.85 | 761,690 | -0.42(-1.96%) |
Jul 25, 2006 | 21.67 | 21.77 | 20.93 | 21.27 | 1,139,518 | -0.34(-1.57%) |
Jul 24, 2006 | 20.63 | 21.74 | 20.59 | 21.61 | 974,136 | +0.98(+4.76%) |
Jul 21, 2006 | 20.76 | 21.04 | 20.62 | 20.63 | 1,064,697 | -0.16(-0.75%) |
Jul 20, 2006 | 21.12 | 21.55 | 20.72 | 20.79 | 1,224,170 | -0.49(-2.29%) |
Jul 19, 2006 | 21.01 | 21.64 | 20.66 | 21.27 | 3,231,235 | -0.98(-4.41%) |
Jul 18, 2006 | 21.98 | 22.56 | 21.81 | 22.25 | 780,126 | +0.29(+1.31%) |
Jul 17, 2006 | 22.51 | 22.68 | 21.69 | 21.97 | 1,189,015 | -0.49(-2.17%) |
Jul 14, 2006 | 22.71 | 22.81 | 22.29 | 22.45 | 847,699 | -0.40(-1.75%) |
Jul 13, 2006 | 23.13 | 23.20 | 22.78 | 22.85 | 1,355,116 | -0.36(-1.54%) |
Jul 12, 2006 | 23.03 | 23.56 | 22.81 | 23.21 | 2,667,496 | -0.01(-0.04%) |
Jul 11, 2006 | 21.50 | 23.33 | 21.37 | 23.22 | 13,526,179 | +4.41(+23.48%) |
Jul 10, 2006 | 18.74 | 18.93 | 18.64 | 18.80 | 1,043,561 | -0.06(-0.32%) |
Jul 07, 2006 | 19.39 | 19.52 | 18.86 | 18.86 | 760,897 | -0.52(-2.69%) |
Jul 06, 2006 | 19.29 | 19.58 | 19.26 | 19.39 | 908,337 | +0.05(+0.27%) |
Jul 05, 2006 | 19.62 | 19.81 | 19.19 | 19.33 | 1,268,199 | -0.50(-2.54%) |
Jul 03, 2006 | 19.66 | 19.90 | 19.66 | 19.84 | 631,576 | -0.06(-0.31%) |
Jun 30, 2006 | 20.12 | 20.12 | 19.17 | 19.90 | 6,714,799 | -0.12(-0.61%) |
Jun 29, 2006 | 19.33 | 20.02 | 19.26 | 20.02 | 862,663 | +0.71(+3.69%) |
Jun 28, 2006 | 19.24 | 19.35 | 19.09 | 19.31 | 1,483,064 | +0.36(+1.88%) |
Jun 27, 2006 | 19.53 | 19.73 | 18.94 | 18.95 | 1,002,950 | -0.76(-3.88%) |
Jun 26, 2006 | 19.64 | 19.77 | 19.55 | 19.72 | 874,861 | -0.02(-0.09%) |
Jun 23, 2006 | 19.72 | 19.78 | 19.67 | 19.73 | 549,350 | +0.04(+0.22%) |
Jun 22, 2006 | 20.59 | 20.59 | 19.61 | 19.69 | 959,008 | -0.86(-4.19%) |
Jun 21, 2006 | 20.53 | 20.62 | 20.42 | 20.55 | 350,967 | +0.06(+0.30%) |
Jun 20, 2006 | 20.51 | 20.62 | 20.45 | 20.49 | 422,619 | +0.01(+0.04%) |
Jun 19, 2006 | 20.51 | 20.62 | 20.40 | 20.48 | 292,588 | -0.10(-0.46%) |
Jun 16, 2006 | 20.59 | 20.85 | 20.53 | 20.58 | 521,216 | +0.04(+0.21%) |
Jun 15, 2006 | 20.42 | 20.69 | 20.41 | 20.53 | 812,807 | +0.13(+0.64%) |
Jun 14, 2006 | 20.58 | 20.73 | 20.28 | 20.40 | 493,522 | -0.17(-0.84%) |
Jun 13, 2006 | 20.65 | 20.85 | 20.52 | 20.58 | 475,961 | -0.07(-0.34%) |
Jun 12, 2006 | 21.54 | 21.68 | 20.64 | 20.65 | 955,128 | -0.97(-4.50%) |
Jun 09, 2006 | 22.11 | 22.12 | 21.51 | 21.62 | 548,554 | -0.51(-2.32%) |
Jun 08, 2006 | 22.34 | 22.55 | 21.80 | 22.13 | 690,651 | -0.28(-1.24%) |
Jun 07, 2006 | 21.71 | 22.62 | 21.71 | 22.41 | 582,128 | +0.69(+3.16%) |
Jun 06, 2006 | 21.83 | 22.07 | 21.51 | 21.72 | 403,681 | -0.14(-0.64%) |
Jun 05, 2006 | 22.04 | 22.24 | 21.79 | 21.86 | 674,290 | -0.26(-1.18%) |
Jun 02, 2006 | 22.69 | 22.95 | 22.11 | 22.12 | 552,207 | -0.52(-2.30%) |
Jun 01, 2006 | 22.25 | 22.67 | 22.14 | 22.64 | 329,351 | +0.39(+1.76%) |
May 31, 2006 | 22.24 | 22.39 | 21.98 | 22.25 | 820,939 | -0.14(-0.62%) |
May 30, 2006 | 22.86 | 23.03 | 22.31 | 22.39 | 582,042 | -0.55(-2.39%) |
May 26, 2006 | 22.74 | 22.99 | 22.48 | 22.94 | 615,906 | +0.28(+1.23%) |
May 25, 2006 | 22.24 | 22.93 | 22.20 | 22.66 | 1,706,688 | +0.47(+2.11%) |
May 24, 2006 | 21.86 | 22.33 | 21.73 | 22.19 | 1,136,359 | +0.33(+1.51%) |
May 23, 2006 | 21.58 | 22.48 | 21.42 | 21.86 | 1,198,983 | +0.54(+2.53%) |
May 22, 2006 | 21.38 | 21.48 | 21.10 | 21.32 | 499,559 | -0.03(-0.12%) |
May 19, 2006 | 21.38 | 21.55 | 21.03 | 21.35 | 434,949 | +0.03(+0.16%) |
May 18, 2006 | 21.18 | 21.56 | 21.12 | 21.32 | 486,834 | +0.23(+1.11%) |
May 17, 2006 | 20.89 | 21.18 | 20.85 | 21.08 | 466,358 | +0.25(+1.21%) |
May 16, 2006 | 20.59 | 21.18 | 20.25 | 20.83 | 814,781 | +0.21(+1.01%) |
May 15, 2006 | 20.59 | 20.75 | 20.44 | 20.62 | 412,630 | -0.06(-0.29%) |
May 12, 2006 | 21.03 | 21.05 | 20.62 | 20.68 | 424,650 | -0.35(-1.65%) |
May 11, 2006 | 21.62 | 21.63 | 20.87 | 21.03 | 506,023 | -0.64(-2.97%) |
May 10, 2006 | 21.55 | 21.74 | 21.38 | 21.67 | 370,027 | -0.05(-0.24%) |
May 09, 2006 | 21.83 | 21.88 | 21.56 | 21.72 | 368,623 | -0.07(-0.32%) |
May 08, 2006 | 21.16 | 21.94 | 21.16 | 21.79 | 696,366 | +0.63(+3.00%) |
May 05, 2006 | 20.95 | 21.42 | 20.79 | 21.16 | 610,957 | +0.26(+1.25%) |
May 04, 2006 | 21.02 | 21.05 | 20.48 | 20.90 | 884,231 | -0.03(-0.12%) |
May 03, 2006 | 20.85 | 21.05 | 20.81 | 20.92 | 573,591 | +0.12(+0.58%) |
May 02, 2006 | 20.59 | 20.98 | 20.29 | 20.80 | 1,399,529 | +0.17(+0.80%) |
May 01, 2006 | 21.15 | 21.27 | 20.52 | 20.64 | 1,767,410 | -0.61(-2.86%) |
Apr 28, 2006 | 21.61 | 21.69 | 21.17 | 21.25 | 958,642 | -0.45(-2.08%) |
Apr 27, 2006 | 22.18 | 22.31 | 21.69 | 21.70 | 1,759,181 | -0.74(-3.29%) |
Apr 26, 2006 | 22.62 | 23.03 | 22.38 | 22.44 | 870,234 | -0.23(-1.03%) |
Apr 25, 2006 | 22.77 | 22.98 | 22.50 | 22.67 | 928,532 | -0.10(-0.46%) |
Apr 24, 2006 | 22.60 | 22.82 | 22.42 | 22.77 | 573,164 | +0.17(+0.77%) |
Apr 21, 2006 | 22.59 | 22.79 | 22.38 | 22.60 | 1,019,204 | +0.01(+0.04%) |
Apr 20, 2006 | 21.86 | 22.72 | 21.86 | 22.59 | 1,418,557 | +0.63(+2.89%) |
Apr 19, 2006 | 22.93 | 23.03 | 21.81 | 21.96 | 2,398,747 | -0.97(-4.24%) |
Apr 18, 2006 | 23.25 | 23.71 | 22.59 | 22.93 | 5,998,708 | -2.92(-11.29%) |
Apr 17, 2006 | 25.02 | 25.89 | 24.92 | 25.85 | 946,459 | +0.75(+2.98%) |
Apr 13, 2006 | 24.62 | 25.10 | 24.47 | 25.10 | 338,259 | +0.56(+2.27%) |
Apr 12, 2006 | 24.85 | 24.96 | 24.18 | 24.55 | 496,394 | -0.30(-1.22%) |
Apr 11, 2006 | 24.89 | 24.96 | 24.59 | 24.85 | 509,996 | +0.04(+0.17%) |
Apr 10, 2006 | 24.78 | 24.84 | 24.55 | 24.81 | 360,335 | -0.03(-0.14%) |
Apr 07, 2006 | 24.50 | 24.87 | 24.47 | 24.84 | 344,370 | +0.25(+1.02%) |
Apr 06, 2006 | 24.50 | 24.61 | 24.13 | 24.59 | 361,082 | +0.17(+0.68%) |
Apr 05, 2006 | 24.50 | 24.70 | 24.28 | 24.43 | 321,835 | -0.18(-0.74%) |
Apr 04, 2006 | 24.37 | 24.82 | 24.14 | 24.61 | 442,250 | +0.33(+1.36%) |
Apr 03, 2006 | 24.69 | 24.96 | 23.97 | 24.28 | 721,582 | -0.41(-1.65%) |
Mar 31, 2006 | 24.45 | 24.69 | 24.16 | 24.69 | 1,147,355 | +0.28(+1.14%) |
Mar 30, 2006 | 24.18 | 24.45 | 24.10 | 24.41 | 445,454 | +0.16(+0.64%) |
Mar 29, 2006 | 24.39 | 24.39 | 23.90 | 24.25 | 333,390 | +0.01(+0.04%) |
Mar 28, 2006 | 24.82 | 24.82 | 24.23 | 24.24 | 550,872 | -0.50(-2.04%) |
Mar 27, 2006 | 24.20 | 24.88 | 23.94 | 24.75 | 871,618 | +0.60(+2.48%) |
Mar 24, 2006 | 23.91 | 24.24 | 23.77 | 24.15 | 566,742 | +0.30(+1.24%) |
Mar 23, 2006 | 23.86 | 23.98 | 23.67 | 23.85 | 361,361 | -0.10(-0.44%) |
Mar 22, 2006 | 23.81 | 24.03 | 23.67 | 23.96 | 512,350 | +0.03(+0.11%) |
Mar 21, 2006 | 23.57 | 24.18 | 23.50 | 23.93 | 637,131 | +0.43(+1.85%) |
Mar 20, 2006 | 23.50 | 23.51 | 23.24 | 23.50 | 628,452 | -0.10(-0.40%) |
Mar 17, 2006 | 23.98 | 23.99 | 23.47 | 23.59 | 486,176 | -0.17(-0.69%) |
Mar 16, 2006 | 24.27 | 24.27 | 23.28 | 23.76 | 752,231 | -0.48(-1.97%) |
Mar 15, 2006 | 24.42 | 24.42 | 23.73 | 24.23 | 499,390 | -0.10(-0.39%) |
Mar 14, 2006 | 24.15 | 24.41 | 24.02 | 24.33 | 796,315 | +0.26(+1.08%) |
Mar 13, 2006 | 23.84 | 24.24 | 23.77 | 24.07 | 1,255,608 | +0.47(+1.99%) |
Mar 10, 2006 | 23.46 | 23.86 | 23.37 | 23.60 | 1,284,587 | +0.15(+0.63%) |
Mar 09, 2006 | 23.45 | 23.57 | 23.33 | 23.45 | 1,185,350 | +0.17(+0.71%) |
Mar 08, 2006 | 23.72 | 23.72 | 22.97 | 23.29 | 2,347,215 | +0.56(+2.45%) |
Mar 07, 2006 | 22.48 | 22.83 | 22.46 | 22.73 | 705,488 | +0.27(+1.20%) |
Mar 06, 2006 | 22.51 | 22.53 | 22.38 | 22.46 | 305,148 | +0.02(+0.08%) |
Mar 03, 2006 | 22.48 | 22.58 | 22.36 | 22.44 | 799,678 | -0.03(-0.12%) |
Mar 02, 2006 | 22.42 | 22.57 | 22.31 | 22.47 | 428,875 | +0.00(+0.00%) |
Mar 01, 2006 | 22.45 | 22.52 | 22.38 | 22.47 | 515,865 | +0.02(+0.08%) |
Feb 28, 2006 | 22.79 | 22.75 | 22.37 | 22.45 | 491,193 | -0.34(-1.49%) |
Feb 27, 2006 | 22.62 | 23.05 | 22.55 | 22.79 | 658,112 | +0.15(+0.65%) |
Feb 24, 2006 | 22.46 | 22.68 | 22.24 | 22.64 | 568,882 | +0.16(+0.70%) |
Feb 23, 2006 | 22.02 | 22.51 | 21.88 | 22.49 | 919,153 | +0.55(+2.49%) |
Feb 22, 2006 | 21.72 | 22.03 | 21.72 | 21.94 | 343,646 | +0.22(+1.00%) |
Feb 21, 2006 | 22.43 | 22.53 | 21.59 | 21.72 | 493,365 | -0.60(-2.69%) |
Feb 17, 2006 | 22.49 | 22.59 | 22.20 | 22.32 | 453,613 | -0.03(-0.12%) |
Feb 16, 2006 | 22.51 | 22.59 | 22.29 | 22.35 | 359,174 | +0.09(+0.39%) |
Feb 15, 2006 | 21.64 | 22.39 | 21.64 | 22.26 | 424,875 | +0.50(+2.28%) |
Feb 14, 2006 | 21.78 | 21.98 | 21.62 | 21.77 | 753,670 | -0.08(-0.36%) |
Feb 13, 2006 | 22.51 | 22.51 | 21.78 | 21.85 | 863,972 | -0.61(-2.71%) |
Feb 10, 2006 | 22.40 | 22.55 | 22.19 | 22.45 | 833,671 | +0.14(+0.62%) |
Feb 09, 2006 | 21.94 | 22.60 | 21.87 | 22.31 | 1,521,245 | +0.57(+2.64%) |
Feb 08, 2006 | 23.01 | 23.03 | 21.48 | 21.74 | 2,774,923 | +0.03(+0.16%) |
Feb 07, 2006 | 21.66 | 22.04 | 21.51 | 21.71 | 846,909 | +0.07(+0.32%) |
Feb 06, 2006 | 20.86 | 21.68 | 20.86 | 21.64 | 928,924 | +0.73(+3.49%) |
Feb 03, 2006 | 20.58 | 20.93 | 20.47 | 20.91 | 660,307 | +0.31(+1.52%) |
Feb 02, 2006 | 20.68 | 20.70 | 20.31 | 20.59 | 546,030 | -0.08(-0.38%) |
Feb 01, 2006 | 20.55 | 20.72 | 20.42 | 20.67 | 665,002 | +0.08(+0.38%) |
Jan 31, 2006 | 20.65 | 20.72 | 20.27 | 20.59 | 879,641 | -0.05(-0.25%) |
Jan 30, 2006 | 20.55 | 20.72 | 20.41 | 20.65 | 533,977 | +0.11(+0.55%) |
Jan 27, 2006 | 20.47 | 20.68 | 20.39 | 20.53 | 294,685 | +0.06(+0.30%) |
Jan 26, 2006 | 20.09 | 20.47 | 19.86 | 20.47 | 275,761 | +0.40(+1.99%) |
Jan 25, 2006 | 20.12 | 20.12 | 19.65 | 20.07 | 430,619 | -0.06(-0.30%) |
Jan 24, 2006 | 19.99 | 20.13 | 19.92 | 20.13 | 643,728 | +0.11(+0.56%) |
Jan 23, 2006 | 20.32 | 20.32 | 19.81 | 20.02 | 467,123 | -0.16(-0.78%) |
Jan 20, 2006 | 20.85 | 20.85 | 20.09 | 20.18 | 747,964 | -0.63(-3.01%) |
Jan 19, 2006 | 20.84 | 20.93 | 20.68 | 20.80 | 803,313 | -0.05(-0.25%) |
Jan 18, 2006 | 21.18 | 21.29 | 20.63 | 20.85 | 768,193 | -0.55(-2.56%) |
Jan 17, 2006 | 21.62 | 21.65 | 21.35 | 21.40 | 463,222 | -0.17(-0.81%) |
Jan 13, 2006 | 21.69 | 21.75 | 21.46 | 21.58 | 501,967 | -0.03(-0.16%) |
Jan 12, 2006 | 21.48 | 22.12 | 21.46 | 21.61 | 717,773 | +0.40(+1.86%) |
Jan 11, 2006 | 21.03 | 21.28 | 20.78 | 21.22 | 385,542 | +0.27(+1.26%) |
Jan 10, 2006 | 20.85 | 21.03 | 20.74 | 20.95 | 438,905 | +0.08(+0.37%) |
Jan 09, 2006 | 20.10 | 20.92 | 19.90 | 20.87 | 703,513 | +0.82(+4.07%) |
Jan 06, 2006 | 20.23 | 20.32 | 19.90 | 20.06 | 340,052 | -0.07(-0.35%) |
Jan 05, 2006 | 20.32 | 20.32 | 19.99 | 20.12 | 275,914 | -0.11(-0.56%) |
Jan 04, 2006 | 19.86 | 20.32 | 19.62 | 20.24 | 583,100 | +0.50(+2.55%) |