Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.93 | 28.34 | 27.41 | 28.09 | 400,145 | +0.18(+0.65%) |
Feb 27, 2007 | 27.98 | 28.21 | 27.41 | 27.91 | 622,327 | -0.53(-1.85%) |
Feb 26, 2007 | 28.85 | 28.93 | 28.04 | 28.44 | 258,433 | -0.41(-1.43%) |
Feb 23, 2007 | 28.83 | 28.95 | 28.45 | 28.85 | 152,988 | -0.08(-0.27%) |
Feb 22, 2007 | 28.74 | 28.97 | 28.58 | 28.93 | 244,079 | +0.16(+0.57%) |
Feb 21, 2007 | 28.79 | 28.79 | 28.46 | 28.77 | 215,170 | +0.00(+0.00%) |
Feb 20, 2007 | 28.64 | 28.81 | 28.34 | 28.77 | 417,483 | +0.21(+0.72%) |
Feb 16, 2007 | 28.14 | 28.57 | 28.07 | 28.56 | 259,160 | +0.49(+1.75%) |
Feb 15, 2007 | 27.35 | 28.37 | 27.32 | 28.07 | 422,001 | +0.65(+2.39%) |
Feb 14, 2007 | 27.23 | 27.76 | 26.70 | 27.41 | 541,148 | +0.08(+0.28%) |
Feb 13, 2007 | 26.17 | 27.79 | 26.13 | 27.34 | 908,232 | +0.52(+1.93%) |
Feb 12, 2007 | 26.04 | 26.88 | 25.41 | 26.82 | 1,066,268 | -0.44(-1.61%) |
Feb 09, 2007 | 27.27 | 27.56 | 26.97 | 27.26 | 1,054,272 | -1.38(-4.81%) |
Feb 08, 2007 | 28.64 | 28.88 | 28.40 | 28.64 | 246,948 | +0.07(+0.24%) |
Feb 07, 2007 | 28.37 | 28.71 | 28.19 | 28.57 | 271,528 | +0.15(+0.52%) |
Feb 06, 2007 | 28.41 | 28.55 | 28.07 | 28.42 | 319,385 | +0.15(+0.52%) |
Feb 05, 2007 | 28.34 | 28.73 | 28.19 | 28.28 | 393,492 | -0.09(-0.30%) |
Feb 02, 2007 | 28.59 | 28.60 | 28.10 | 28.36 | 322,821 | -0.19(-0.66%) |
Feb 01, 2007 | 27.07 | 28.59 | 27.00 | 28.55 | 509,270 | +1.52(+5.64%) |
Jan 31, 2007 | 26.25 | 27.20 | 26.20 | 27.03 | 534,312 | +0.74(+2.82%) |
Jan 30, 2007 | 26.27 | 26.41 | 26.14 | 26.29 | 349,382 | +0.02(+0.07%) |
Jan 29, 2007 | 26.52 | 26.56 | 26.04 | 26.27 | 336,421 | -0.25(-0.94%) |
Jan 26, 2007 | 26.45 | 26.53 | 25.96 | 26.52 | 212,835 | +0.12(+0.46%) |
Jan 25, 2007 | 25.97 | 26.40 | 25.95 | 26.40 | 363,519 | +0.40(+1.52%) |
Jan 24, 2007 | 25.73 | 26.14 | 25.56 | 26.00 | 262,791 | +0.38(+1.48%) |
Jan 23, 2007 | 25.35 | 25.83 | 25.28 | 25.62 | 248,890 | +0.24(+0.95%) |
Jan 22, 2007 | 25.88 | 25.98 | 25.37 | 25.38 | 239,760 | -0.46(-1.77%) |
Jan 19, 2007 | 25.75 | 25.91 | 25.68 | 25.84 | 245,523 | +0.08(+0.30%) |
Jan 18, 2007 | 25.78 | 25.84 | 25.68 | 25.76 | 234,505 | -0.04(-0.17%) |
Jan 17, 2007 | 25.79 | 25.88 | 25.68 | 25.80 | 341,008 | -0.03(-0.13%) |
Jan 16, 2007 | 25.87 | 25.98 | 25.50 | 25.84 | 334,442 | +0.00(+0.00%) |
Jan 12, 2007 | 25.84 | 25.92 | 25.77 | 25.84 | 551,282 | +0.03(+0.10%) |
Jan 11, 2007 | 25.95 | 26.29 | 25.72 | 25.81 | 273,667 | -0.15(-0.56%) |
Jan 10, 2007 | 25.84 | 26.12 | 25.61 | 25.96 | 224,761 | -0.03(-0.13%) |
Jan 09, 2007 | 26.01 | 26.12 | 25.69 | 25.99 | 193,742 | -0.03(-0.10%) |
Jan 08, 2007 | 26.12 | 26.27 | 25.79 | 26.02 | 125,488 | -0.16(-0.59%) |
Jan 05, 2007 | 26.48 | 26.63 | 25.79 | 26.17 | 501,549 | -0.54(-2.03%) |
Jan 04, 2007 | 26.04 | 26.79 | 25.91 | 26.72 | 348,640 | +0.58(+2.21%) |
Jan 03, 2007 | 25.29 | 26.48 | 25.24 | 26.14 | 545,910 | +1.22(+4.91%) |
Dec 29, 2006 | 25.58 | 25.58 | 24.90 | 24.92 | 434,273 | -0.66(-2.59%) |
Dec 28, 2006 | 25.58 | 25.74 | 25.46 | 25.58 | 154,255 | -0.01(-0.03%) |
Dec 27, 2006 | 25.38 | 25.81 | 25.38 | 25.59 | 217,309 | +0.22(+0.85%) |
Dec 26, 2006 | 25.02 | 25.41 | 25.02 | 25.37 | 204,531 | +0.32(+1.27%) |
Dec 22, 2006 | 25.12 | 25.26 | 24.86 | 25.05 | 217,938 | -0.13(-0.51%) |
Dec 21, 2006 | 25.33 | 25.61 | 25.17 | 25.18 | 396,237 | -0.25(-0.98%) |
Dec 20, 2006 | 25.36 | 25.60 | 25.35 | 25.43 | 411,956 | -0.09(-0.34%) |
Dec 19, 2006 | 25.83 | 25.83 | 25.28 | 25.52 | 591,450 | -0.52(-1.98%) |
Dec 18, 2006 | 26.64 | 26.79 | 25.85 | 26.04 | 250,616 | -0.43(-1.63%) |
Dec 15, 2006 | 27.38 | 27.44 | 26.45 | 26.47 | 858,057 | -1.15(-4.15%) |
Dec 14, 2006 | 27.01 | 27.83 | 27.01 | 27.61 | 235,929 | +0.60(+2.23%) |
Dec 13, 2006 | 27.37 | 27.39 | 26.86 | 27.01 | 311,377 | -0.14(-0.51%) |
Dec 12, 2006 | 27.65 | 27.79 | 27.04 | 27.15 | 394,730 | -0.61(-2.20%) |
Dec 11, 2006 | 27.92 | 28.17 | 27.70 | 27.76 | 212,199 | -0.28(-1.01%) |
Dec 08, 2006 | 27.99 | 28.24 | 27.76 | 28.04 | 166,935 | +0.03(+0.12%) |
Dec 07, 2006 | 28.08 | 28.37 | 27.78 | 28.01 | 152,659 | -0.05(-0.18%) |
Dec 06, 2006 | 27.83 | 28.20 | 27.83 | 28.06 | 140,423 | +0.03(+0.12%) |
Dec 05, 2006 | 28.36 | 28.36 | 27.91 | 28.03 | 177,644 | -0.15(-0.55%) |
Dec 04, 2006 | 28.02 | 28.54 | 27.85 | 28.18 | 309,167 | +0.16(+0.58%) |
Dec 01, 2006 | 28.52 | 28.84 | 27.65 | 28.02 | 540,566 | -0.66(-2.31%) |
Nov 30, 2006 | 28.67 | 28.93 | 28.42 | 28.68 | 252,999 | -0.13(-0.45%) |
Nov 29, 2006 | 28.97 | 29.23 | 28.70 | 28.81 | 171,150 | +0.00(+0.00%) |
Nov 28, 2006 | 28.96 | 29.18 | 28.69 | 28.81 | 169,036 | -0.16(-0.57%) |
Nov 27, 2006 | 29.50 | 29.72 | 28.97 | 28.97 | 229,882 | -0.58(-1.95%) |
Nov 24, 2006 | 29.28 | 29.90 | 29.28 | 29.55 | 39,590 | -0.01(-0.03%) |
Nov 22, 2006 | 29.63 | 29.78 | 29.33 | 29.56 | 188,346 | -0.15(-0.49%) |
Nov 21, 2006 | 30.00 | 30.08 | 29.52 | 29.70 | 165,467 | -0.05(-0.17%) |
Nov 20, 2006 | 29.40 | 30.09 | 29.39 | 29.76 | 116,918 | -0.40(-1.34%) |
Nov 17, 2006 | 30.57 | 30.57 | 30.06 | 30.16 | 134,603 | -0.40(-1.32%) |
Nov 16, 2006 | 29.98 | 30.62 | 29.98 | 30.57 | 178,584 | +0.53(+1.78%) |
Nov 15, 2006 | 29.52 | 30.12 | 29.52 | 30.03 | 163,777 | +0.53(+1.78%) |
Nov 14, 2006 | 29.27 | 29.59 | 28.83 | 29.51 | 175,419 | +0.22(+0.76%) |
Nov 13, 2006 | 29.16 | 29.52 | 29.14 | 29.28 | 114,825 | +0.03(+0.12%) |
Nov 10, 2006 | 28.28 | 29.27 | 28.23 | 29.25 | 123,355 | +0.85(+3.00%) |
Nov 09, 2006 | 28.90 | 28.96 | 28.29 | 28.40 | 170,521 | -0.33(-1.14%) |
Nov 08, 2006 | 28.55 | 29.08 | 28.35 | 28.72 | 145,851 | +0.15(+0.54%) |
Nov 07, 2006 | 28.44 | 28.83 | 28.38 | 28.57 | 172,747 | +0.19(+0.67%) |
Nov 06, 2006 | 27.47 | 28.45 | 27.47 | 28.38 | 248,143 | +1.16(+4.27%) |
Nov 03, 2006 | 27.33 | 27.97 | 27.17 | 27.22 | 257,104 | -0.12(-0.44%) |
Nov 02, 2006 | 27.88 | 28.03 | 27.30 | 27.34 | 258,956 | -0.63(-2.25%) |
Nov 01, 2006 | 27.99 | 28.57 | 27.84 | 27.97 | 275,135 | +0.00(+0.00%) |
Oct 31, 2006 | 29.28 | 29.51 | 27.77 | 27.97 | 437,473 | -1.24(-4.25%) |
Oct 30, 2006 | 28.22 | 29.24 | 27.93 | 29.21 | 391,461 | +0.99(+3.51%) |
Oct 27, 2006 | 27.80 | 28.21 | 27.52 | 28.21 | 362,585 | +0.22(+0.77%) |
Oct 26, 2006 | 27.36 | 28.03 | 27.03 | 28.00 | 419,726 | +0.68(+2.49%) |
Oct 25, 2006 | 27.60 | 27.60 | 27.13 | 27.32 | 657,943 | -0.22(-0.78%) |
Oct 24, 2006 | 27.18 | 28.36 | 27.11 | 27.53 | 1,375,971 | -3.26(-10.60%) |
Oct 23, 2006 | 30.57 | 31.08 | 30.11 | 30.80 | 201,376 | -0.17(-0.56%) |
Oct 20, 2006 | 31.38 | 31.38 | 30.38 | 30.97 | 97,100 | -0.24(-0.77%) |
Oct 19, 2006 | 30.62 | 31.26 | 30.51 | 31.21 | 200,968 | +0.55(+1.80%) |
Oct 18, 2006 | 31.77 | 32.25 | 30.59 | 30.66 | 220,888 | -1.02(-3.23%) |
Oct 17, 2006 | 32.04 | 32.10 | 31.57 | 31.69 | 232,124 | -0.65(-2.02%) |
Oct 16, 2006 | 31.57 | 32.37 | 31.57 | 32.34 | 164,322 | +0.68(+2.15%) |
Oct 13, 2006 | 31.36 | 32.03 | 31.36 | 31.66 | 161,607 | +0.20(+0.63%) |
Oct 12, 2006 | 30.34 | 31.51 | 29.94 | 31.46 | 129,132 | +1.15(+3.78%) |
Oct 11, 2006 | 30.49 | 30.70 | 29.89 | 30.32 | 94,458 | -0.40(-1.29%) |
Oct 10, 2006 | 30.42 | 30.96 | 30.34 | 30.71 | 148,608 | +0.40(+1.34%) |
Oct 09, 2006 | 30.72 | 30.72 | 30.08 | 30.31 | 204,125 | +0.10(+0.34%) |
Oct 06, 2006 | 30.31 | 30.67 | 29.97 | 30.20 | 146,395 | -0.33(-1.07%) |
Oct 05, 2006 | 29.17 | 30.63 | 29.17 | 30.53 | 199,967 | +1.16(+3.96%) |
Oct 04, 2006 | 28.38 | 29.69 | 28.16 | 29.37 | 222,963 | +0.81(+2.83%) |
Oct 03, 2006 | 28.08 | 28.81 | 27.70 | 28.56 | 165,807 | +0.39(+1.38%) |
Oct 02, 2006 | 28.38 | 28.71 | 28.06 | 28.17 | 157,558 | -0.33(-1.15%) |
Sep 29, 2006 | 29.08 | 29.35 | 28.46 | 28.50 | 186,885 | -0.70(-2.39%) |
Sep 28, 2006 | 29.35 | 29.39 | 28.68 | 29.20 | 118,905 | +0.03(+0.12%) |
Sep 27, 2006 | 28.47 | 29.28 | 28.47 | 29.16 | 133,747 | +0.71(+2.48%) |
Sep 26, 2006 | 28.07 | 28.46 | 27.72 | 28.46 | 201,206 | +0.48(+1.72%) |
Sep 25, 2006 | 27.67 | 28.14 | 27.53 | 27.97 | 178,093 | +0.22(+0.78%) |
Sep 22, 2006 | 28.40 | 28.51 | 27.66 | 27.76 | 175,414 | -0.79(-2.78%) |
Sep 21, 2006 | 28.82 | 29.14 | 28.55 | 28.55 | 307,078 | -0.29(-1.02%) |
Sep 20, 2006 | 29.28 | 29.34 | 28.53 | 28.84 | 261,889 | -0.25(-0.86%) |
Sep 19, 2006 | 29.15 | 29.26 | 28.16 | 29.09 | 233,890 | -0.14(-0.47%) |
Sep 18, 2006 | 29.27 | 29.58 | 28.93 | 29.23 | 111,578 | -0.13(-0.44%) |
Sep 15, 2006 | 28.87 | 29.61 | 28.77 | 29.36 | 442,299 | +0.71(+2.46%) |
Sep 14, 2006 | 29.05 | 29.17 | 28.30 | 28.65 | 146,200 | -0.53(-1.80%) |
Sep 13, 2006 | 28.57 | 29.28 | 28.45 | 29.18 | 103,675 | +0.56(+1.96%) |
Sep 12, 2006 | 27.30 | 28.62 | 27.30 | 28.62 | 164,179 | +1.23(+4.50%) |
Sep 11, 2006 | 27.84 | 28.10 | 26.82 | 27.39 | 392,665 | -0.49(-1.76%) |
Sep 08, 2006 | 27.86 | 28.09 | 27.78 | 27.88 | 129,753 | +0.02(+0.06%) |
Sep 07, 2006 | 27.80 | 28.16 | 27.59 | 27.86 | 168,008 | +0.04(+0.15%) |
Sep 06, 2006 | 27.89 | 27.97 | 27.56 | 27.82 | 235,029 | -0.12(-0.43%) |
Sep 05, 2006 | 27.82 | 27.96 | 27.54 | 27.94 | 196,343 | +0.42(+1.53%) |
Sep 01, 2006 | 27.84 | 27.84 | 27.42 | 27.52 | 235,455 | -0.16(-0.59%) |
Aug 31, 2006 | 27.50 | 27.82 | 27.23 | 27.68 | 267,471 | +0.34(+1.23%) |
Aug 30, 2006 | 27.22 | 27.61 | 27.06 | 27.35 | 99,370 | +0.15(+0.54%) |
Aug 29, 2006 | 27.41 | 27.56 | 26.69 | 27.20 | 240,678 | -0.25(-0.91%) |
Aug 28, 2006 | 26.95 | 27.67 | 26.87 | 27.45 | 208,322 | +0.52(+1.92%) |
Aug 25, 2006 | 26.64 | 27.04 | 26.64 | 26.93 | 195,786 | +0.20(+0.74%) |
Aug 24, 2006 | 26.96 | 27.40 | 26.61 | 26.73 | 267,104 | -0.22(-0.83%) |
Aug 23, 2006 | 28.38 | 28.59 | 26.86 | 26.96 | 179,243 | -1.27(-4.49%) |
Aug 22, 2006 | 27.84 | 28.52 | 27.79 | 28.22 | 89,353 | +0.27(+0.96%) |
Aug 21, 2006 | 28.47 | 28.47 | 27.80 | 27.96 | 101,029 | -0.65(-2.29%) |
Aug 18, 2006 | 28.96 | 28.96 | 28.29 | 28.61 | 105,197 | -0.22(-0.78%) |
Aug 17, 2006 | 28.70 | 29.36 | 28.51 | 28.84 | 136,052 | +0.17(+0.60%) |
Aug 16, 2006 | 27.91 | 28.82 | 27.72 | 28.66 | 179,148 | +0.83(+2.97%) |
Aug 15, 2006 | 27.15 | 28.03 | 27.15 | 27.84 | 130,282 | +1.21(+4.53%) |
Aug 14, 2006 | 26.87 | 27.60 | 26.63 | 26.63 | 147,880 | +0.06(+0.23%) |
Aug 11, 2006 | 26.51 | 26.64 | 26.06 | 26.57 | 224,027 | -0.06(-0.23%) |
Aug 10, 2006 | 26.49 | 26.80 | 26.06 | 26.63 | 223,827 | +0.06(+0.23%) |
Aug 09, 2006 | 27.19 | 27.70 | 26.53 | 26.57 | 367,118 | -0.59(-2.16%) |
Aug 08, 2006 | 27.30 | 27.79 | 27.05 | 27.16 | 346,808 | +0.03(+0.13%) |
Aug 07, 2006 | 27.41 | 27.56 | 26.87 | 27.12 | 276,907 | -0.40(-1.44%) |
Aug 04, 2006 | 28.15 | 29.15 | 27.31 | 27.52 | 409,528 | -0.34(-1.21%) |
Aug 03, 2006 | 26.79 | 27.98 | 26.70 | 27.85 | 333,097 | +0.90(+3.32%) |
Aug 02, 2006 | 26.73 | 27.51 | 26.69 | 26.96 | 406,995 | +0.22(+0.84%) |
Aug 01, 2006 | 27.24 | 27.44 | 26.58 | 26.73 | 526,000 | -0.90(-3.27%) |
Jul 31, 2006 | 27.53 | 27.83 | 27.33 | 27.64 | 363,242 | +0.25(+0.91%) |
Jul 28, 2006 | 27.00 | 27.57 | 26.86 | 27.39 | 591,331 | +0.34(+1.24%) |
Jul 27, 2006 | 28.19 | 28.19 | 26.95 | 27.05 | 700,706 | -1.13(-4.00%) |
Jul 26, 2006 | 27.84 | 28.49 | 26.86 | 28.18 | 1,290,977 | -0.62(-2.15%) |
Jul 25, 2006 | 32.18 | 32.21 | 28.68 | 28.80 | 1,346,674 | -4.49(-13.48%) |
Jul 24, 2006 | 33.37 | 34.02 | 32.97 | 33.29 | 420,772 | -0.08(-0.23%) |
Jul 21, 2006 | 34.25 | 34.29 | 32.43 | 33.37 | 344,415 | -1.03(-3.00%) |
Jul 20, 2006 | 36.60 | 36.60 | 34.37 | 34.40 | 247,966 | -2.16(-5.91%) |
Jul 19, 2006 | 34.79 | 36.92 | 34.78 | 36.56 | 292,279 | +1.77(+5.10%) |
Jul 18, 2006 | 34.58 | 35.26 | 34.34 | 34.79 | 135,852 | +0.16(+0.47%) |
Jul 17, 2006 | 35.45 | 35.50 | 34.61 | 34.62 | 131,241 | -1.06(-2.97%) |
Jul 14, 2006 | 35.83 | 35.98 | 34.50 | 35.68 | 390,027 | -0.23(-0.65%) |
Jul 13, 2006 | 36.27 | 36.53 | 35.63 | 35.91 | 367,299 | -0.62(-1.70%) |
Jul 12, 2006 | 37.20 | 37.20 | 36.53 | 36.53 | 253,634 | -0.68(-1.83%) |
Jul 11, 2006 | 36.98 | 37.24 | 36.47 | 37.22 | 200,391 | +0.09(+0.23%) |
Jul 10, 2006 | 37.16 | 37.61 | 36.93 | 37.13 | 204,372 | +0.15(+0.40%) |
Jul 07, 2006 | 37.37 | 37.37 | 36.89 | 36.98 | 507,070 | -0.24(-0.65%) |
Jul 06, 2006 | 35.85 | 37.45 | 35.85 | 37.22 | 771,273 | +1.45(+4.04%) |
Jul 05, 2006 | 35.74 | 36.08 | 35.24 | 35.78 | 390,714 | -0.10(-0.29%) |
Jul 03, 2006 | 34.97 | 36.11 | 34.97 | 35.88 | 180,482 | +0.80(+2.28%) |
Jun 30, 2006 | 34.52 | 35.30 | 34.24 | 35.08 | 286,656 | +0.69(+2.00%) |
Jun 29, 2006 | 33.78 | 34.51 | 33.39 | 34.39 | 275,176 | +0.82(+2.44%) |
Jun 28, 2006 | 33.80 | 33.90 | 33.09 | 33.57 | 194,163 | -0.11(-0.33%) |
Jun 27, 2006 | 33.80 | 33.99 | 33.52 | 33.68 | 215,727 | +0.00(+0.00%) |
Jun 26, 2006 | 33.60 | 33.72 | 33.12 | 33.68 | 383,157 | +0.03(+0.10%) |
Jun 23, 2006 | 33.42 | 33.83 | 33.27 | 33.65 | 249,662 | -0.09(-0.28%) |
Jun 22, 2006 | 33.67 | 34.05 | 33.46 | 33.74 | 167,628 | -0.23(-0.68%) |
Jun 21, 2006 | 33.22 | 34.35 | 33.22 | 33.98 | 156,929 | +0.71(+2.15%) |
Jun 20, 2006 | 33.12 | 33.69 | 33.12 | 33.26 | 201,546 | +0.15(+0.44%) |
Jun 19, 2006 | 32.86 | 33.35 | 32.86 | 33.12 | 209,843 | +0.46(+1.40%) |
Jun 16, 2006 | 32.89 | 33.12 | 32.18 | 32.66 | 689,537 | -0.39(-1.17%) |
Jun 15, 2006 | 32.43 | 33.30 | 32.41 | 33.05 | 286,772 | +0.84(+2.62%) |
Jun 14, 2006 | 32.52 | 32.57 | 31.87 | 32.20 | 267,436 | -0.32(-0.98%) |
Jun 13, 2006 | 32.40 | 32.93 | 32.08 | 32.52 | 385,849 | -0.04(-0.13%) |
Jun 12, 2006 | 32.03 | 32.97 | 31.92 | 32.56 | 300,209 | +0.54(+1.69%) |
Jun 09, 2006 | 32.45 | 32.72 | 32.02 | 32.02 | 204,557 | -0.22(-0.69%) |
Jun 08, 2006 | 32.04 | 32.41 | 31.44 | 32.25 | 427,064 | +0.03(+0.08%) |
Jun 07, 2006 | 32.07 | 33.15 | 31.96 | 32.22 | 315,105 | +0.25(+0.78%) |
Jun 06, 2006 | 32.38 | 32.45 | 31.63 | 31.97 | 560,795 | -0.27(-0.83%) |
Jun 05, 2006 | 33.31 | 33.50 | 32.22 | 32.24 | 305,362 | -1.24(-3.70%) |
Jun 02, 2006 | 33.51 | 33.83 | 33.07 | 33.48 | 330,716 | -0.11(-0.33%) |
Jun 01, 2006 | 32.50 | 33.84 | 32.08 | 33.59 | 542,842 | +1.36(+4.22%) |
May 31, 2006 | 31.75 | 32.61 | 31.58 | 32.23 | 525,985 | +0.67(+2.13%) |
May 30, 2006 | 31.82 | 32.08 | 31.48 | 31.56 | 376,355 | -0.46(-1.45%) |
May 26, 2006 | 31.83 | 32.08 | 31.79 | 32.02 | 166,770 | +0.37(+1.17%) |
May 25, 2006 | 31.35 | 31.65 | 31.24 | 31.65 | 1,189,489 | +0.43(+1.38%) |
May 24, 2006 | 31.22 | 31.22 | 30.18 | 31.22 | 480,601 | +0.00(+0.00%) |
May 23, 2006 | 31.22 | 31.88 | 30.96 | 31.22 | 368,333 | +0.31(+1.00%) |
May 22, 2006 | 30.54 | 31.28 | 30.21 | 30.91 | 224,679 | +0.06(+0.20%) |
May 19, 2006 | 30.57 | 31.27 | 30.23 | 30.85 | 199,535 | +0.15(+0.48%) |
May 18, 2006 | 31.22 | 31.38 | 30.67 | 30.70 | 298,838 | -0.35(-1.14%) |
May 17, 2006 | 31.44 | 31.74 | 30.96 | 31.06 | 580,230 | +0.38(+1.24%) |
May 16, 2006 | 31.26 | 31.55 | 30.34 | 30.68 | 365,613 | -0.67(-2.14%) |
May 15, 2006 | 31.51 | 31.53 | 30.69 | 31.35 | 343,147 | -0.26(-0.82%) |
May 12, 2006 | 32.97 | 32.99 | 31.52 | 31.61 | 344,363 | -1.51(-4.55%) |
May 11, 2006 | 34.69 | 34.79 | 32.95 | 33.12 | 427,449 | -1.62(-4.66%) |
May 10, 2006 | 34.36 | 34.75 | 33.96 | 34.73 | 195,753 | +0.18(+0.52%) |
May 09, 2006 | 34.17 | 34.56 | 33.75 | 34.55 | 164,352 | +0.15(+0.43%) |
May 08, 2006 | 33.69 | 34.44 | 33.69 | 34.41 | 212,193 | +0.46(+1.34%) |
May 05, 2006 | 33.62 | 34.23 | 33.47 | 33.95 | 359,156 | +0.28(+0.82%) |
May 04, 2006 | 33.88 | 34.36 | 33.55 | 33.68 | 559,730 | -0.21(-0.61%) |
May 03, 2006 | 33.90 | 34.14 | 33.68 | 33.88 | 224,822 | -0.11(-0.33%) |
May 02, 2006 | 33.86 | 34.37 | 33.62 | 33.99 | 219,282 | +0.09(+0.25%) |
May 01, 2006 | 34.61 | 35.35 | 33.55 | 33.91 | 300,064 | -0.69(-1.99%) |
Apr 28, 2006 | 34.25 | 34.61 | 34.11 | 34.60 | 270,880 | +0.18(+0.53%) |
Apr 27, 2006 | 34.45 | 34.50 | 33.55 | 34.42 | 228,604 | -0.29(-0.84%) |
Apr 26, 2006 | 34.11 | 35.03 | 34.06 | 34.71 | 206,218 | +0.72(+2.13%) |
Apr 25, 2006 | 34.44 | 34.72 | 32.82 | 33.99 | 398,929 | +0.15(+0.43%) |
Apr 24, 2006 | 34.45 | 34.45 | 33.41 | 33.84 | 384,002 | -0.77(-2.21%) |
Apr 21, 2006 | 33.81 | 34.96 | 33.62 | 34.61 | 332,203 | +0.86(+2.55%) |
Apr 20, 2006 | 34.06 | 34.54 | 33.44 | 33.74 | 251,943 | -0.13(-0.38%) |
Apr 19, 2006 | 33.62 | 34.20 | 33.57 | 33.87 | 288,683 | -0.05(-0.15%) |
Apr 18, 2006 | 32.51 | 34.15 | 32.40 | 33.93 | 534,395 | +1.41(+4.34%) |
Apr 17, 2006 | 32.25 | 32.55 | 31.90 | 32.51 | 143,402 | +0.18(+0.56%) |
Apr 13, 2006 | 31.78 | 32.56 | 31.48 | 32.33 | 59,362 | +0.40(+1.27%) |
Apr 12, 2006 | 31.91 | 32.00 | 31.28 | 31.93 | 183,999 | +0.02(+0.05%) |
Apr 11, 2006 | 32.88 | 32.88 | 31.87 | 31.91 | 193,314 | -0.78(-2.40%) |
Apr 10, 2006 | 32.41 | 32.98 | 31.97 | 32.69 | 178,061 | +0.28(+0.88%) |
Apr 07, 2006 | 32.54 | 32.76 | 31.93 | 32.41 | 156,738 | +0.09(+0.27%) |
Apr 06, 2006 | 31.93 | 32.44 | 31.71 | 32.32 | 62,170 | +0.26(+0.81%) |
Apr 05, 2006 | 31.71 | 32.19 | 31.66 | 32.06 | 257,376 | +0.28(+0.89%) |
Apr 04, 2006 | 32.02 | 32.04 | 31.65 | 31.78 | 243,093 | -0.05(-0.16%) |
Apr 03, 2006 | 32.08 | 32.38 | 31.66 | 31.83 | 163,208 | -0.28(-0.88%) |
Mar 31, 2006 | 32.00 | 32.36 | 31.90 | 32.12 | 268,691 | +0.03(+0.08%) |
Mar 30, 2006 | 32.84 | 32.84 | 31.94 | 32.09 | 206,728 | -0.64(-1.95%) |
Mar 29, 2006 | 32.68 | 32.83 | 32.44 | 32.73 | 140,337 | +0.02(+0.05%) |
Mar 28, 2006 | 32.76 | 33.06 | 32.47 | 32.71 | 227,231 | -0.20(-0.60%) |
Mar 27, 2006 | 33.22 | 33.58 | 32.60 | 32.91 | 132,870 | -0.52(-1.55%) |
Mar 24, 2006 | 33.01 | 33.62 | 32.83 | 33.43 | 166,918 | +0.31(+0.94%) |
Mar 23, 2006 | 33.56 | 33.59 | 32.59 | 33.12 | 259,385 | -0.40(-1.21%) |
Mar 22, 2006 | 32.62 | 33.55 | 32.30 | 33.52 | 253,115 | +0.96(+2.94%) |
Mar 21, 2006 | 31.93 | 33.00 | 31.68 | 32.56 | 237,601 | +0.56(+1.75%) |
Mar 20, 2006 | 31.65 | 32.50 | 31.65 | 32.00 | 233,966 | +0.18(+0.57%) |
Mar 17, 2006 | 32.51 | 32.51 | 31.64 | 31.82 | 513,463 | -0.56(-1.73%) |
Mar 16, 2006 | 31.44 | 32.50 | 31.29 | 32.38 | 339,731 | +0.95(+3.01%) |
Mar 15, 2006 | 31.44 | 31.49 | 31.14 | 31.44 | 295,058 | +0.16(+0.52%) |
Mar 14, 2006 | 30.79 | 31.43 | 30.62 | 31.27 | 263,058 | +0.52(+1.68%) |
Mar 13, 2006 | 30.86 | 31.05 | 30.60 | 30.76 | 156,101 | +0.06(+0.20%) |
Mar 10, 2006 | 30.77 | 30.79 | 30.24 | 30.70 | 202,261 | +0.10(+0.34%) |
Mar 09, 2006 | 30.17 | 30.86 | 30.17 | 30.59 | 219,301 | +0.40(+1.34%) |
Mar 08, 2006 | 29.86 | 30.42 | 29.58 | 30.19 | 191,090 | +0.12(+0.40%) |
Mar 07, 2006 | 30.25 | 30.40 | 29.80 | 30.07 | 210,236 | -0.21(-0.68%) |
Mar 06, 2006 | 30.33 | 30.75 | 30.21 | 30.27 | 353,554 | -0.19(-0.62%) |
Mar 03, 2006 | 30.28 | 31.00 | 29.97 | 30.46 | 173,654 | -0.04(-0.14%) |
Mar 02, 2006 | 30.77 | 30.95 | 30.13 | 30.51 | 120,648 | -0.48(-1.56%) |