Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 41.14 | 43.11 | 40.96 | 43.11 | 17,890 | +2.15(+5.24%) |
Jan 30, 2007 | 40.78 | 41.05 | 40.78 | 40.96 | 12,858 | +0.18(+0.45%) |
Jan 29, 2007 | 40.33 | 41.54 | 39.84 | 40.78 | 15,654 | +0.29(+0.72%) |
Jan 26, 2007 | 40.57 | 41.23 | 40.48 | 40.48 | 19,567 | +0.28(+0.69%) |
Jan 25, 2007 | 39.35 | 40.24 | 38.46 | 40.21 | 12,858 | +0.59(+1.49%) |
Jan 24, 2007 | 38.14 | 40.00 | 38.08 | 39.62 | 7,268 | +1.30(+3.38%) |
Jan 23, 2007 | 38.37 | 38.72 | 38.21 | 38.32 | 11,740 | -0.76(-1.95%) |
Jan 22, 2007 | 39.71 | 39.71 | 38.72 | 39.08 | 6,709 | -0.63(-1.58%) |
Jan 19, 2007 | 39.22 | 39.71 | 38.87 | 39.71 | 5,590 | +0.00(+0.00%) |
Jan 18, 2007 | 38.99 | 39.71 | 38.72 | 39.71 | 6,149 | +0.36(+0.91%) |
Jan 17, 2007 | 39.69 | 39.71 | 39.35 | 39.35 | 8,945 | -0.34(-0.86%) |
Jan 16, 2007 | 38.37 | 39.89 | 38.37 | 39.69 | 11,740 | +1.53(+4.02%) |
Jan 12, 2007 | 38.28 | 38.28 | 37.91 | 38.16 | 10,063 | -0.30(-0.77%) |
Jan 11, 2007 | 37.96 | 38.46 | 36.89 | 38.46 | 29,072 | +0.15(+0.38%) |
Jan 10, 2007 | 38.63 | 38.93 | 38.31 | 38.31 | 24,040 | -0.68(-1.75%) |
Jan 09, 2007 | 39.08 | 39.35 | 38.28 | 38.99 | 21,804 | -0.36(-0.91%) |
Jan 08, 2007 | 40.78 | 40.78 | 37.20 | 39.35 | 50,317 | -1.43(-3.50%) |
Jan 05, 2007 | 39.71 | 40.78 | 39.17 | 40.78 | 16,772 | +1.25(+3.16%) |
Jan 04, 2007 | 39.35 | 39.75 | 39.17 | 39.53 | 140,889 | +1.07(+2.79%) |
Jan 03, 2007 | 38.46 | 39.53 | 37.56 | 38.46 | 30,190 | -0.36(-0.92%) |
Dec 29, 2006 | 38.63 | 39.53 | 37.56 | 38.81 | 20,127 | +0.36(+0.93%) |
Dec 28, 2006 | 35.77 | 38.46 | 35.77 | 38.46 | 83,303 | +2.86(+8.04%) |
Dec 27, 2006 | 34.70 | 35.59 | 34.70 | 35.59 | 5,590 | +1.07(+3.10%) |
Dec 26, 2006 | 35.06 | 35.24 | 34.52 | 34.52 | 7,827 | -0.35(-1.02%) |
Dec 22, 2006 | 34.88 | 35.06 | 34.52 | 34.88 | 13,977 | -0.45(-1.27%) |
Dec 21, 2006 | 35.24 | 35.42 | 34.88 | 35.33 | 10,063 | +0.27(+0.77%) |
Dec 20, 2006 | 34.88 | 35.42 | 34.70 | 35.06 | 16,772 | +0.36(+1.03%) |
Dec 19, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 1,118 | +0.00(+0.00%) |
Dec 18, 2006 | 34.70 | 34.88 | 34.61 | 34.70 | 51,435 | +0.18(+0.52%) |
Dec 15, 2006 | 34.70 | 34.88 | 34.34 | 34.52 | 7,268 | -0.36(-1.03%) |
Dec 14, 2006 | 35.06 | 35.06 | 34.88 | 34.88 | 49,758 | +0.00(+0.01%) |
Dec 13, 2006 | 34.43 | 35.74 | 34.38 | 34.88 | 60,940 | +0.18(+0.53%) |
Dec 12, 2006 | 34.43 | 34.79 | 34.43 | 34.70 | 2,795 | +0.09(+0.25%) |
Dec 11, 2006 | 34.25 | 34.61 | 33.81 | 34.61 | 13,977 | +0.18(+0.52%) |
Dec 08, 2006 | 34.43 | 34.88 | 34.25 | 34.43 | 16,772 | +0.18(+0.52%) |
Dec 07, 2006 | 34.88 | 35.06 | 34.25 | 34.25 | 55,908 | -0.47(-1.36%) |
Dec 06, 2006 | 34.12 | 35.06 | 33.94 | 34.73 | 26,276 | +0.43(+1.26%) |
Dec 05, 2006 | 33.98 | 34.34 | 33.63 | 34.30 | 9,504 | -0.05(-0.14%) |
Dec 04, 2006 | 34.69 | 34.69 | 33.98 | 34.34 | 17,331 | -0.36(-1.03%) |
Dec 01, 2006 | 33.81 | 34.79 | 33.63 | 34.70 | 25,158 | +0.09(+0.26%) |
Nov 30, 2006 | 35.50 | 36.31 | 34.61 | 34.61 | 77,153 | -1.15(-3.22%) |
Nov 29, 2006 | 34.03 | 35.77 | 34.03 | 35.76 | 53,672 | +1.42(+4.14%) |
Nov 28, 2006 | 32.73 | 34.34 | 32.73 | 34.34 | 49,758 | +1.79(+5.49%) |
Nov 27, 2006 | 31.84 | 32.55 | 31.46 | 32.55 | 21,245 | +0.54(+1.68%) |
Nov 24, 2006 | 31.84 | 32.13 | 31.30 | 32.02 | 18,449 | +0.36(+1.13%) |
Nov 22, 2006 | 31.03 | 32.55 | 30.68 | 31.66 | 58,144 | +0.36(+1.14%) |
Nov 21, 2006 | 30.59 | 31.48 | 30.59 | 31.30 | 40,254 | +0.91(+3.00%) |
Nov 20, 2006 | 30.23 | 30.50 | 29.87 | 30.39 | 14,536 | -0.20(-0.64%) |
Nov 17, 2006 | 30.23 | 30.68 | 30.23 | 30.58 | 10,622 | +0.18(+0.58%) |
Nov 16, 2006 | 30.85 | 30.94 | 30.41 | 30.41 | 17,890 | -0.54(-1.73%) |
Nov 15, 2006 | 30.59 | 31.12 | 30.46 | 30.94 | 16,213 | +0.63(+2.06%) |
Nov 14, 2006 | 30.05 | 30.41 | 29.87 | 30.32 | 22,922 | -0.09(-0.29%) |
Nov 13, 2006 | 30.14 | 30.41 | 29.78 | 30.41 | 64,853 | -0.18(-0.59%) |
Nov 10, 2006 | 30.59 | 31.12 | 30.58 | 30.59 | 11,740 | -0.18(-0.58%) |
Nov 09, 2006 | 29.95 | 30.76 | 29.95 | 30.76 | 36,899 | +0.89(+2.99%) |
Nov 08, 2006 | 28.98 | 29.87 | 28.35 | 29.87 | 57,026 | +0.80(+2.77%) |
Nov 07, 2006 | 28.80 | 29.07 | 28.80 | 29.07 | 10,063 | +0.09(+0.31%) |
Nov 06, 2006 | 28.17 | 28.98 | 28.17 | 28.98 | 29,631 | +0.98(+3.51%) |
Nov 03, 2006 | 27.72 | 28.08 | 27.72 | 27.99 | 14,536 | +0.09(+0.32%) |
Nov 02, 2006 | 27.99 | 28.71 | 27.81 | 27.90 | 117,966 | +0.09(+0.32%) |
Nov 01, 2006 | 29.15 | 29.15 | 27.55 | 27.81 | 61,499 | -1.79(-6.04%) |
Oct 31, 2006 | 29.51 | 29.87 | 28.62 | 29.60 | 21,804 | +0.10(+0.33%) |
Oct 30, 2006 | 30.14 | 30.14 | 29.15 | 29.50 | 14,536 | -0.37(-1.22%) |
Oct 27, 2006 | 27.90 | 29.87 | 27.90 | 29.87 | 86,658 | +2.32(+8.43%) |
Oct 26, 2006 | 27.81 | 27.90 | 27.55 | 27.55 | 12,299 | -0.20(-0.71%) |
Oct 25, 2006 | 27.68 | 27.95 | 27.68 | 27.74 | 17,331 | +0.34(+1.24%) |
Oct 24, 2006 | 27.50 | 27.63 | 27.38 | 27.40 | 7,268 | +0.08(+0.30%) |
Oct 23, 2006 | 27.19 | 27.37 | 27.19 | 27.32 | 3,354 | +0.13(+0.49%) |
Oct 20, 2006 | 27.72 | 27.72 | 27.19 | 27.19 | 19,567 | -0.36(-1.30%) |
Oct 19, 2006 | 27.46 | 27.72 | 27.46 | 27.55 | 21,804 | +0.02(+0.08%) |
Oct 18, 2006 | 27.01 | 27.54 | 27.01 | 27.52 | 7,268 | +0.09(+0.31%) |
Oct 17, 2006 | 27.63 | 27.90 | 27.19 | 27.44 | 18,449 | -0.11(-0.40%) |
Oct 16, 2006 | 27.90 | 27.93 | 27.55 | 27.55 | 114,053 | -0.18(-0.64%) |
Oct 13, 2006 | 27.72 | 27.82 | 27.72 | 27.72 | 7,268 | +0.00(+0.00%) |
Oct 12, 2006 | 27.77 | 28.13 | 27.55 | 27.72 | 12,299 | +0.13(+0.49%) |
Oct 11, 2006 | 27.90 | 28.07 | 27.59 | 27.59 | 19,567 | -0.47(-1.69%) |
Oct 10, 2006 | 27.72 | 28.08 | 27.65 | 28.06 | 10,622 | +0.25(+0.90%) |
Oct 09, 2006 | 27.37 | 27.81 | 27.37 | 27.81 | 5,031 | +0.27(+0.97%) |
Oct 06, 2006 | 28.08 | 28.08 | 27.55 | 27.55 | 21,245 | -0.71(-2.53%) |
Oct 05, 2006 | 27.90 | 28.26 | 27.86 | 28.26 | 8,386 | +0.54(+1.94%) |
Oct 04, 2006 | 27.90 | 27.90 | 27.72 | 27.72 | 5,031 | -0.18(-0.64%) |
Oct 03, 2006 | 27.90 | 28.17 | 27.90 | 27.90 | 108,462 | -0.17(-0.59%) |
Oct 02, 2006 | 28.89 | 28.89 | 27.92 | 28.07 | 35,781 | -0.82(-2.83%) |
Sep 29, 2006 | 28.62 | 29.51 | 28.53 | 28.89 | 27,954 | +0.11(+0.40%) |
Sep 28, 2006 | 28.31 | 29.24 | 28.31 | 28.77 | 28,513 | +0.47(+1.65%) |
Sep 27, 2006 | 28.13 | 28.31 | 28.13 | 28.31 | 1,677 | +0.53(+1.93%) |
Sep 26, 2006 | 27.86 | 27.95 | 27.73 | 27.77 | 6,149 | -0.46(-1.63%) |
Sep 25, 2006 | 27.50 | 28.26 | 27.50 | 28.23 | 8,386 | +0.91(+3.33%) |
Sep 22, 2006 | 27.37 | 27.41 | 27.01 | 27.32 | 14,536 | -0.18(-0.64%) |
Sep 21, 2006 | 27.77 | 27.90 | 27.50 | 27.50 | 5,590 | -0.37(-1.32%) |
Sep 20, 2006 | 27.95 | 27.99 | 27.87 | 27.87 | 10,622 | -0.17(-0.61%) |
Sep 19, 2006 | 28.61 | 28.61 | 28.04 | 28.04 | 6,709 | -0.31(-1.10%) |
Sep 18, 2006 | 28.26 | 28.53 | 28.08 | 28.35 | 14,536 | +0.09(+0.32%) |
Sep 15, 2006 | 28.08 | 28.26 | 27.99 | 28.26 | 5,590 | +0.00(+0.00%) |
Sep 14, 2006 | 28.44 | 28.62 | 28.26 | 28.26 | 9,504 | -0.16(-0.56%) |
Sep 13, 2006 | 28.08 | 28.42 | 27.90 | 28.42 | 8,386 | +0.51(+1.81%) |
Sep 12, 2006 | 27.90 | 28.62 | 27.73 | 27.91 | 37,458 | -0.12(-0.44%) |
Sep 11, 2006 | 28.62 | 28.62 | 28.04 | 28.04 | 25,717 | -0.67(-2.34%) |
Sep 08, 2006 | 28.98 | 28.98 | 28.62 | 28.71 | 28,513 | -0.38(-1.29%) |
Sep 07, 2006 | 29.51 | 29.51 | 29.07 | 29.08 | 12,858 | -0.66(-2.21%) |
Sep 06, 2006 | 29.91 | 29.91 | 29.56 | 29.74 | 16,772 | -0.31(-1.03%) |
Sep 05, 2006 | 30.23 | 30.59 | 30.00 | 30.05 | 39,135 | -0.36(-1.18%) |
Sep 01, 2006 | 29.87 | 31.17 | 29.56 | 30.41 | 98,398 | +0.63(+2.10%) |
Aug 31, 2006 | 29.78 | 29.78 | 28.26 | 29.78 | 63,176 | -0.09(-0.30%) |
Aug 30, 2006 | 29.87 | 30.32 | 29.69 | 29.87 | 14,536 | -0.00(-0.01%) |
Aug 29, 2006 | 30.32 | 30.32 | 29.69 | 29.87 | 16,213 | -0.45(-1.47%) |
Aug 28, 2006 | 29.74 | 30.94 | 29.74 | 30.32 | 61,499 | +0.76(+2.57%) |
Aug 25, 2006 | 27.46 | 30.54 | 27.29 | 29.56 | 134,180 | +2.28(+8.36%) |
Aug 24, 2006 | 26.83 | 27.28 | 26.83 | 27.28 | 16,213 | +0.45(+1.67%) |
Aug 23, 2006 | 26.38 | 27.28 | 26.38 | 26.83 | 25,717 | +0.53(+2.03%) |
Aug 22, 2006 | 26.29 | 26.29 | 26.25 | 26.29 | 2,795 | -0.13(-0.50%) |
Aug 21, 2006 | 26.43 | 26.43 | 26.43 | 26.43 | 12,299 | -0.04(-0.17%) |
Aug 18, 2006 | 26.07 | 26.47 | 25.98 | 26.47 | 8,386 | +0.43(+1.65%) |
Aug 17, 2006 | 25.76 | 26.32 | 25.76 | 26.04 | 15,654 | +0.29(+1.11%) |
Aug 16, 2006 | 25.94 | 25.94 | 25.76 | 25.76 | 19,008 | -0.18(-0.69%) |
Aug 15, 2006 | 25.94 | 25.94 | 25.80 | 25.94 | 9,504 | +0.09(+0.35%) |
Aug 14, 2006 | 25.94 | 25.94 | 25.85 | 25.85 | 1,118 | -0.18(-0.69%) |
Aug 11, 2006 | 26.29 | 26.47 | 26.02 | 26.02 | 22,922 | -0.09(-0.34%) |
Aug 10, 2006 | 26.16 | 26.16 | 26.11 | 26.11 | 3,913 | -0.01(-0.04%) |
Aug 09, 2006 | 25.33 | 26.29 | 25.33 | 26.12 | 58,703 | +0.86(+3.40%) |
Aug 08, 2006 | 25.44 | 25.45 | 25.26 | 25.26 | 2,795 | -0.21(-0.81%) |
Aug 07, 2006 | 25.76 | 25.76 | 25.47 | 25.47 | 21,804 | -0.29(-1.11%) |
Aug 04, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 7,827 | -0.09(-0.35%) |
Aug 03, 2006 | 26.01 | 26.01 | 25.85 | 25.85 | 4,472 | -0.35(-1.32%) |
Aug 02, 2006 | 26.29 | 26.47 | 26.19 | 26.19 | 27,395 | -0.01(-0.05%) |
Aug 01, 2006 | 26.07 | 26.29 | 25.99 | 26.20 | 16,213 | +0.02(+0.07%) |
Jul 31, 2006 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 25.94 | 26.25 | 25.94 | 26.19 | 12,858 | +0.07(+0.27%) |
Jul 27, 2006 | 26.11 | 26.29 | 26.11 | 26.11 | 8,945 | -0.15(-0.58%) |
Jul 26, 2006 | 25.94 | 26.27 | 25.94 | 26.27 | 3,913 | +0.33(+1.28%) |
Jul 25, 2006 | 25.67 | 26.20 | 25.49 | 25.94 | 13,977 | +0.38(+1.47%) |
Jul 24, 2006 | 25.31 | 25.56 | 25.04 | 25.56 | 13,418 | +0.23(+0.92%) |
Jul 21, 2006 | 25.31 | 25.58 | 25.31 | 25.33 | 8,945 | +0.02(+0.07%) |
Jul 20, 2006 | 25.44 | 25.44 | 25.31 | 25.31 | 22,922 | +0.00(+0.00%) |
Jul 19, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 25.58 | 25.58 | 25.31 | 25.31 | 15,095 | -0.09(-0.35%) |
Jul 17, 2006 | 25.31 | 25.49 | 25.18 | 25.40 | 11,181 | -0.00(-0.01%) |
Jul 14, 2006 | 25.76 | 25.76 | 25.40 | 25.40 | 7,827 | -0.53(-2.06%) |
Jul 13, 2006 | 25.80 | 25.94 | 25.80 | 25.94 | 11,181 | -0.04(-0.17%) |
Jul 12, 2006 | 25.76 | 25.98 | 25.76 | 25.98 | 6,709 | +0.40(+1.57%) |
Jul 11, 2006 | 25.94 | 26.02 | 25.48 | 25.58 | 25,158 | -0.54(-2.05%) |
Jul 10, 2006 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.11 | 26.11 | 26.11 | 26.11 | 559 | -0.18(-0.68%) |
Jul 06, 2006 | 26.52 | 26.52 | 26.29 | 26.29 | 6,149 | -0.18(-0.68%) |
Jul 05, 2006 | 26.47 | 26.61 | 26.47 | 26.47 | 24,599 | -0.13(-0.47%) |
Jul 03, 2006 | 26.56 | 26.61 | 26.56 | 26.60 | 3,354 | -0.01(-0.03%) |
Jun 30, 2006 | 26.56 | 26.74 | 26.47 | 26.61 | 8,386 | +0.04(+0.17%) |
Jun 29, 2006 | 26.47 | 26.65 | 26.47 | 26.56 | 1,118 | -0.09(-0.34%) |
Jun 28, 2006 | 26.29 | 26.65 | 26.29 | 26.65 | 2,795 | +0.36(+1.36%) |
Jun 27, 2006 | 26.47 | 26.61 | 26.29 | 26.29 | 11,740 | -0.18(-0.68%) |
Jun 26, 2006 | 25.76 | 26.47 | 25.76 | 26.47 | 14,536 | +0.58(+2.25%) |
Jun 23, 2006 | 25.80 | 25.94 | 25.58 | 25.89 | 8,945 | +0.13(+0.52%) |
Jun 22, 2006 | 25.76 | 25.76 | 25.42 | 25.76 | 5,031 | +0.00(+0.00%) |
Jun 21, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 1,677 | +0.18(+0.70%) |
Jun 20, 2006 | 25.22 | 25.62 | 25.22 | 25.58 | 24,599 | -0.28(-1.07%) |
Jun 19, 2006 | 26.29 | 26.56 | 25.77 | 25.85 | 12,858 | -0.53(-2.01%) |
Jun 16, 2006 | 26.02 | 26.65 | 25.94 | 26.38 | 32,985 | +0.18(+0.68%) |
Jun 15, 2006 | 25.58 | 26.65 | 25.53 | 26.20 | 31,308 | +0.63(+2.45%) |
Jun 14, 2006 | 25.58 | 25.71 | 24.86 | 25.58 | 47,522 | +0.18(+0.70%) |
Jun 13, 2006 | 25.80 | 25.80 | 25.40 | 25.40 | 18,449 | -0.49(-1.90%) |
Jun 12, 2006 | 25.85 | 25.89 | 25.85 | 25.89 | 2,795 | +0.04(+0.17%) |
Jun 09, 2006 | 26.11 | 26.11 | 25.85 | 25.85 | 3,913 | -0.36(-1.37%) |
Jun 08, 2006 | 26.47 | 26.47 | 26.20 | 26.20 | 4,472 | -0.36(-1.35%) |
Jun 07, 2006 | 26.65 | 26.65 | 26.47 | 26.56 | 4,472 | +0.00(+0.00%) |
Jun 06, 2006 | 26.78 | 26.92 | 26.56 | 26.56 | 77,712 | -0.17(-0.64%) |
Jun 05, 2006 | 26.65 | 26.74 | 26.65 | 26.73 | 2,236 | +0.26(+0.98%) |
Jun 02, 2006 | 26.61 | 26.83 | 26.25 | 26.47 | 14,536 | -0.09(-0.34%) |
Jun 01, 2006 | 26.56 | 26.92 | 26.56 | 26.56 | 24,599 | +0.09(+0.34%) |
May 31, 2006 | 26.14 | 26.83 | 26.13 | 26.47 | 29,631 | +0.36(+1.37%) |
May 30, 2006 | 25.67 | 26.29 | 25.58 | 26.11 | 50,876 | +0.89(+3.55%) |
May 26, 2006 | 25.18 | 25.22 | 25.13 | 25.22 | 4,472 | -0.04(-0.18%) |
May 25, 2006 | 25.19 | 25.26 | 25.19 | 25.26 | 1,677 | +0.14(+0.57%) |
May 24, 2006 | 25.16 | 25.26 | 25.06 | 25.12 | 9,504 | -0.17(-0.67%) |
May 23, 2006 | 25.24 | 25.31 | 25.24 | 25.29 | 1,677 | +0.12(+0.46%) |
May 22, 2006 | 25.29 | 25.29 | 25.18 | 25.18 | 2,795 | -0.06(-0.25%) |
May 19, 2006 | 25.31 | 25.40 | 25.24 | 25.24 | 13,977 | -0.18(-0.70%) |
May 18, 2006 | 25.58 | 25.58 | 25.42 | 25.42 | 7,268 | -0.34(-1.32%) |
May 17, 2006 | 25.58 | 25.76 | 25.58 | 25.76 | 8,386 | +0.34(+1.33%) |
May 16, 2006 | 25.40 | 25.52 | 25.31 | 25.42 | 8,386 | -0.03(-0.11%) |
May 15, 2006 | 25.67 | 25.80 | 25.44 | 25.45 | 15,095 | +0.14(+0.54%) |
May 12, 2006 | 25.62 | 25.62 | 25.31 | 25.31 | 5,031 | -0.27(-1.05%) |
May 11, 2006 | 25.76 | 25.80 | 25.49 | 25.58 | 6,149 | -0.04(-0.17%) |
May 10, 2006 | 25.85 | 25.85 | 25.62 | 25.62 | 3,354 | -0.18(-0.69%) |
May 09, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 559 | -0.18(-0.69%) |
May 08, 2006 | 25.98 | 25.98 | 25.98 | 25.98 | 1,677 | +0.13(+0.52%) |
May 05, 2006 | 26.07 | 26.07 | 25.76 | 25.85 | 7,268 | -0.22(-0.86%) |
May 04, 2006 | 26.11 | 26.16 | 26.07 | 26.07 | 17,331 | +0.04(+0.17%) |
May 03, 2006 | 26.11 | 26.11 | 25.77 | 26.02 | 37,458 | +0.07(+0.28%) |
May 02, 2006 | 26.29 | 26.29 | 25.94 | 25.95 | 17,890 | -0.38(-1.46%) |
May 01, 2006 | 26.65 | 26.65 | 26.34 | 26.34 | 15,095 | -0.22(-0.84%) |
Apr 28, 2006 | 26.65 | 26.76 | 26.47 | 26.56 | 10,622 | +0.09(+0.34%) |
Apr 27, 2006 | 26.29 | 26.56 | 26.29 | 26.47 | 25,717 | +0.44(+1.68%) |
Apr 26, 2006 | 25.62 | 26.20 | 25.58 | 26.03 | 11,181 | +0.36(+1.42%) |
Apr 25, 2006 | 25.89 | 25.90 | 25.67 | 25.67 | 6,709 | -0.27(-1.03%) |
Apr 24, 2006 | 26.02 | 26.02 | 25.94 | 25.94 | 2,236 | -0.11(-0.41%) |
Apr 21, 2006 | 26.25 | 26.83 | 26.04 | 26.04 | 35,781 | -0.30(-1.15%) |
Apr 20, 2006 | 26.20 | 26.38 | 26.20 | 26.34 | 21,245 | +0.05(+0.19%) |
Apr 19, 2006 | 26.31 | 26.47 | 26.29 | 26.29 | 12,858 | +0.29(+1.11%) |
Apr 18, 2006 | 25.67 | 26.02 | 25.58 | 26.00 | 13,977 | +0.16(+0.62%) |
Apr 17, 2006 | 26.02 | 26.02 | 25.71 | 25.85 | 11,740 | -0.27(-1.02%) |
Apr 13, 2006 | 26.20 | 26.25 | 26.11 | 26.11 | 9,504 | -0.18(-0.69%) |
Apr 12, 2006 | 26.20 | 26.29 | 26.11 | 26.29 | 4,472 | +0.00(+0.00%) |
Apr 11, 2006 | 26.47 | 26.78 | 26.29 | 26.29 | 20,686 | +0.00(+0.00%) |
Apr 10, 2006 | 26.43 | 26.48 | 26.29 | 26.29 | 20,127 | -0.09(-0.34%) |
Apr 07, 2006 | 26.56 | 26.56 | 26.38 | 26.38 | 16,213 | -0.18(-0.67%) |
Apr 06, 2006 | 26.16 | 26.92 | 26.16 | 26.56 | 124,675 | +0.45(+1.71%) |
Apr 05, 2006 | 25.67 | 26.11 | 25.67 | 26.11 | 15,654 | +0.38(+1.46%) |
Apr 04, 2006 | 26.07 | 26.11 | 25.74 | 25.74 | 18,449 | -0.34(-1.30%) |
Apr 03, 2006 | 26.16 | 26.16 | 26.02 | 26.08 | 19,008 | -0.22(-0.82%) |
Mar 31, 2006 | 25.13 | 26.29 | 24.95 | 26.29 | 64,853 | +1.25(+5.00%) |
Mar 30, 2006 | 24.77 | 25.04 | 24.77 | 25.04 | 7,827 | +0.07(+0.28%) |
Mar 29, 2006 | 24.86 | 25.09 | 24.86 | 24.97 | 18,449 | -0.07(-0.28%) |
Mar 28, 2006 | 24.68 | 25.31 | 24.68 | 25.04 | 24,599 | +0.31(+1.27%) |
Mar 27, 2006 | 24.86 | 24.86 | 24.41 | 24.73 | 18,449 | -0.40(-1.60%) |
Mar 24, 2006 | 24.50 | 25.13 | 24.41 | 25.13 | 15,654 | +0.49(+2.00%) |
Mar 23, 2006 | 24.55 | 24.67 | 24.41 | 24.64 | 8,386 | -0.04(-0.18%) |
Mar 22, 2006 | 24.77 | 24.80 | 24.68 | 24.68 | 13,418 | -0.10(-0.41%) |
Mar 21, 2006 | 24.82 | 24.83 | 24.79 | 24.79 | 3,913 | -0.21(-0.84%) |
Mar 20, 2006 | 25.13 | 25.13 | 25.00 | 25.00 | 11,181 | -0.31(-1.24%) |
Mar 17, 2006 | 25.13 | 25.31 | 25.13 | 25.31 | 4,472 | +0.09(+0.37%) |
Mar 16, 2006 | 25.09 | 25.40 | 25.09 | 25.22 | 7,268 | -0.09(-0.37%) |
Mar 15, 2006 | 25.44 | 25.44 | 25.22 | 25.31 | 12,858 | -0.31(-1.21%) |
Mar 14, 2006 | 25.62 | 25.62 | 25.48 | 25.62 | 7,827 | +0.00(+0.00%) |
Mar 13, 2006 | 25.04 | 25.62 | 25.04 | 25.62 | 11,740 | +0.49(+1.96%) |
Mar 10, 2006 | 25.04 | 25.13 | 25.04 | 25.13 | 1,118 | +0.27(+1.08%) |
Mar 09, 2006 | 24.95 | 24.95 | 24.77 | 24.86 | 3,354 | -0.23(-0.91%) |
Mar 08, 2006 | 24.95 | 25.09 | 24.77 | 25.09 | 8,386 | -0.04(-0.16%) |
Mar 07, 2006 | 25.49 | 25.49 | 25.13 | 25.13 | 5,031 | -0.63(-2.43%) |
Mar 06, 2006 | 25.85 | 25.85 | 25.76 | 25.76 | 1,118 | -0.22(-0.86%) |
Mar 03, 2006 | 26.11 | 26.25 | 25.98 | 25.98 | 34,663 | -0.13(-0.51%) |
Mar 02, 2006 | 26.11 | 26.11 | 25.94 | 26.11 | 13,977 | +0.04(+0.17%) |
Mar 01, 2006 | 26.20 | 26.20 | 26.07 | 26.07 | 10,063 | -0.18(-0.68%) |
Feb 28, 2006 | 26.02 | 26.25 | 26.02 | 26.25 | 4,472 | +0.04(+0.17%) |
Feb 27, 2006 | 26.20 | 26.20 | 26.20 | 26.20 | 3,913 | -0.18(-0.68%) |
Feb 24, 2006 | 26.47 | 26.47 | 26.29 | 26.38 | 9,504 | -0.22(-0.84%) |
Feb 23, 2006 | 25.94 | 26.61 | 25.77 | 26.61 | 26,276 | +0.74(+2.86%) |
Feb 22, 2006 | 25.85 | 25.94 | 25.76 | 25.87 | 8,386 | -0.07(-0.26%) |
Feb 21, 2006 | 25.76 | 26.11 | 25.40 | 25.94 | 34,104 | +0.27(+1.05%) |
Feb 17, 2006 | 25.58 | 25.76 | 25.58 | 25.67 | 8,386 | +0.09(+0.35%) |
Feb 16, 2006 | 25.58 | 25.58 | 25.58 | 25.58 | 1,118 | -0.09(-0.35%) |
Feb 15, 2006 | 25.67 | 25.67 | 25.67 | 25.67 | 559 | -0.04(-0.17%) |
Feb 14, 2006 | 25.71 | 25.71 | 25.71 | 25.71 | 1,118 | -0.09(-0.35%) |
Feb 13, 2006 | 26.11 | 26.11 | 25.80 | 25.80 | 29,072 | -0.31(-1.20%) |
Feb 10, 2006 | 25.80 | 26.29 | 25.67 | 26.11 | 10,063 | +0.18(+0.69%) |
Feb 09, 2006 | 26.02 | 26.02 | 25.85 | 25.94 | 65,412 | +0.09(+0.35%) |
Feb 08, 2006 | 25.95 | 26.29 | 25.76 | 25.85 | 39,694 | -0.11(-0.41%) |
Feb 07, 2006 | 25.71 | 25.95 | 25.71 | 25.95 | 12,858 | +0.11(+0.42%) |
Feb 06, 2006 | 25.58 | 25.85 | 25.58 | 25.85 | 3,354 | +0.40(+1.59%) |
Feb 03, 2006 | 25.44 | 25.57 | 25.22 | 25.44 | 30,749 | +0.13(+0.52%) |
Feb 02, 2006 | 25.13 | 25.34 | 25.13 | 25.31 | 122,439 | +0.00(+0.00%) |