Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 26.56 | 26.64 | 26.17 | 26.41 | 321,469 | -0.16(-0.59%) |
Jan 30, 2007 | 26.59 | 26.68 | 26.15 | 26.56 | 196,459 | -0.03(-0.10%) |
Jan 29, 2007 | 26.28 | 26.63 | 26.01 | 26.59 | 240,560 | +0.30(+1.13%) |
Jan 26, 2007 | 25.89 | 26.53 | 25.59 | 26.29 | 347,793 | +0.40(+1.56%) |
Jan 25, 2007 | 26.12 | 26.12 | 25.55 | 25.89 | 220,504 | -0.31(-1.17%) |
Jan 24, 2007 | 25.93 | 26.33 | 25.58 | 26.19 | 288,992 | +0.26(+1.02%) |
Jan 23, 2007 | 24.68 | 25.98 | 24.63 | 25.93 | 315,543 | +1.27(+5.16%) |
Jan 22, 2007 | 24.90 | 24.95 | 24.59 | 24.66 | 203,183 | -0.47(-1.85%) |
Jan 19, 2007 | 25.12 | 25.33 | 24.59 | 25.12 | 151,561 | +0.01(+0.04%) |
Jan 18, 2007 | 24.83 | 25.25 | 24.48 | 25.11 | 209,906 | +0.21(+0.85%) |
Jan 17, 2007 | 24.99 | 25.36 | 24.68 | 24.90 | 415,824 | -0.28(-1.11%) |
Jan 16, 2007 | 25.71 | 25.89 | 25.00 | 25.19 | 250,474 | -0.39(-1.51%) |
Jan 12, 2007 | 25.19 | 25.62 | 25.19 | 25.57 | 284,547 | +0.45(+1.78%) |
Jan 11, 2007 | 25.01 | 25.40 | 24.97 | 25.12 | 381,182 | +0.12(+0.49%) |
Jan 10, 2007 | 25.43 | 25.53 | 24.86 | 25.00 | 283,750 | -0.67(-2.60%) |
Jan 09, 2007 | 25.37 | 25.72 | 25.23 | 25.67 | 182,329 | +0.55(+2.20%) |
Jan 08, 2007 | 24.88 | 26.16 | 24.09 | 25.11 | 974,892 | +0.24(+0.95%) |
Jan 05, 2007 | 25.02 | 25.43 | 24.62 | 24.88 | 272,924 | -0.13(-0.53%) |
Jan 04, 2007 | 24.79 | 25.36 | 24.39 | 25.01 | 341,867 | +0.22(+0.89%) |
Jan 03, 2007 | 24.59 | 25.33 | 24.41 | 24.79 | 625,161 | +0.20(+0.82%) |
Dec 29, 2006 | 24.59 | 24.78 | 24.29 | 24.59 | 314,518 | +0.04(+0.18%) |
Dec 28, 2006 | 24.61 | 24.83 | 24.18 | 24.54 | 189,736 | -0.22(-0.89%) |
Dec 27, 2006 | 24.25 | 24.83 | 24.12 | 24.76 | 452,974 | +0.30(+1.22%) |
Dec 26, 2006 | 23.16 | 25.02 | 23.03 | 24.47 | 586,530 | +1.39(+6.01%) |
Dec 22, 2006 | 22.78 | 23.14 | 22.66 | 23.08 | 165,805 | +0.17(+0.73%) |
Dec 21, 2006 | 23.11 | 23.25 | 22.83 | 22.91 | 309,390 | -0.18(-0.80%) |
Dec 20, 2006 | 22.95 | 23.75 | 22.93 | 23.10 | 392,691 | +0.24(+1.04%) |
Dec 19, 2006 | 22.82 | 23.08 | 22.45 | 22.86 | 629,378 | -0.47(-2.03%) |
Dec 18, 2006 | 24.18 | 24.30 | 23.12 | 23.33 | 538,897 | -0.84(-3.48%) |
Dec 15, 2006 | 25.19 | 25.20 | 23.65 | 24.18 | 1,142,863 | -1.07(-4.24%) |
Dec 14, 2006 | 25.25 | 25.45 | 25.04 | 25.25 | 289,333 | -0.04(-0.14%) |
Dec 13, 2006 | 25.49 | 25.62 | 24.76 | 25.28 | 544,025 | +0.14(+0.56%) |
Dec 12, 2006 | 25.57 | 25.64 | 25.09 | 25.14 | 293,892 | -0.38(-1.48%) |
Dec 11, 2006 | 26.22 | 26.30 | 25.47 | 25.52 | 536,618 | -0.68(-2.58%) |
Dec 08, 2006 | 26.03 | 26.37 | 26.03 | 26.19 | 230,418 | -0.03(-0.10%) |
Dec 07, 2006 | 26.43 | 26.70 | 26.13 | 26.22 | 160,677 | -0.29(-1.09%) |
Dec 06, 2006 | 26.59 | 26.62 | 26.11 | 26.51 | 244,777 | -0.19(-0.72%) |
Dec 05, 2006 | 26.73 | 27.02 | 26.33 | 26.70 | 191,901 | -0.03(-0.10%) |
Dec 04, 2006 | 26.23 | 26.73 | 26.21 | 26.73 | 143,242 | +0.50(+1.91%) |
Dec 01, 2006 | 26.12 | 27.04 | 25.76 | 26.23 | 172,643 | -0.61(-2.26%) |
Nov 30, 2006 | 27.02 | 27.02 | 26.46 | 26.84 | 251,386 | -0.18(-0.65%) |
Nov 29, 2006 | 27.29 | 27.38 | 26.77 | 27.01 | 276,228 | +0.36(+1.35%) |
Nov 28, 2006 | 28.07 | 28.15 | 26.34 | 26.65 | 601,345 | -1.43(-5.09%) |
Nov 27, 2006 | 27.48 | 28.09 | 27.47 | 28.08 | 490,465 | +0.90(+3.29%) |
Nov 24, 2006 | 27.04 | 27.28 | 26.60 | 27.19 | 213,325 | -0.11(-0.42%) |
Nov 22, 2006 | 26.59 | 27.60 | 26.59 | 27.30 | 608,296 | +0.54(+2.00%) |
Nov 21, 2006 | 25.90 | 26.81 | 25.90 | 26.76 | 154,865 | +0.79(+3.04%) |
Nov 20, 2006 | 26.33 | 26.33 | 25.76 | 25.98 | 153,042 | -0.13(-0.50%) |
Nov 17, 2006 | 26.56 | 26.56 | 26.07 | 26.11 | 177,999 | -0.46(-1.72%) |
Nov 16, 2006 | 26.28 | 26.57 | 26.02 | 26.56 | 251,386 | +0.32(+1.24%) |
Nov 15, 2006 | 25.76 | 26.31 | 25.60 | 26.24 | 178,796 | +0.54(+2.12%) |
Nov 14, 2006 | 25.58 | 25.71 | 25.39 | 25.69 | 275,089 | +0.25(+1.00%) |
Nov 13, 2006 | 25.80 | 25.80 | 25.43 | 25.44 | 152,928 | -0.36(-1.39%) |
Nov 10, 2006 | 25.85 | 26.05 | 25.64 | 25.80 | 106,092 | -0.04(-0.17%) |
Nov 09, 2006 | 25.89 | 26.01 | 25.50 | 25.84 | 139,481 | -0.04(-0.17%) |
Nov 08, 2006 | 25.87 | 26.10 | 25.62 | 25.89 | 128,314 | +0.06(+0.24%) |
Nov 07, 2006 | 25.29 | 25.88 | 25.29 | 25.83 | 272,582 | +0.68(+2.72%) |
Nov 06, 2006 | 24.40 | 25.65 | 24.25 | 25.14 | 282,724 | +0.97(+3.99%) |
Nov 03, 2006 | 24.44 | 24.75 | 23.69 | 24.18 | 322,153 | -0.44(-1.78%) |
Nov 02, 2006 | 24.85 | 25.59 | 24.40 | 24.61 | 263,807 | -0.24(-0.95%) |
Nov 01, 2006 | 25.60 | 25.61 | 24.49 | 24.85 | 303,008 | -0.75(-2.95%) |
Oct 31, 2006 | 25.71 | 25.72 | 25.21 | 25.61 | 127,402 | -0.19(-0.75%) |
Oct 30, 2006 | 26.02 | 26.24 | 25.51 | 25.80 | 280,331 | -0.12(-0.47%) |
Oct 27, 2006 | 25.72 | 26.02 | 25.05 | 25.92 | 161,247 | +0.11(+0.44%) |
Oct 26, 2006 | 25.60 | 25.85 | 25.49 | 25.81 | 305,515 | +0.25(+1.00%) |
Oct 25, 2006 | 25.33 | 25.67 | 25.33 | 25.55 | 191,787 | +0.13(+0.52%) |
Oct 24, 2006 | 25.26 | 25.73 | 25.19 | 25.42 | 458,672 | +0.24(+0.94%) |
Oct 23, 2006 | 24.15 | 25.19 | 24.05 | 25.19 | 402,492 | +1.06(+4.40%) |
Oct 20, 2006 | 23.17 | 24.25 | 22.82 | 24.12 | 782,420 | +1.52(+6.72%) |
Oct 19, 2006 | 23.04 | 23.04 | 21.61 | 22.61 | 1,883,120 | -0.67(-2.87%) |
Oct 18, 2006 | 23.99 | 24.40 | 23.24 | 23.27 | 443,288 | -0.83(-3.46%) |
Oct 17, 2006 | 22.95 | 24.44 | 22.87 | 24.11 | 663,906 | +1.14(+4.97%) |
Oct 16, 2006 | 23.04 | 23.38 | 22.89 | 22.96 | 268,366 | -0.07(-0.30%) |
Oct 13, 2006 | 22.53 | 23.47 | 22.34 | 23.04 | 546,304 | +0.54(+2.42%) |
Oct 12, 2006 | 21.85 | 22.55 | 21.69 | 22.49 | 595,305 | +0.74(+3.39%) |
Oct 11, 2006 | 21.22 | 21.82 | 20.98 | 21.75 | 680,886 | +0.54(+2.52%) |
Oct 10, 2006 | 20.68 | 21.32 | 20.62 | 21.22 | 694,332 | +0.54(+2.59%) |
Oct 09, 2006 | 20.31 | 20.77 | 20.05 | 20.68 | 157,145 | +0.24(+1.16%) |
Oct 06, 2006 | 20.65 | 20.94 | 20.27 | 20.45 | 422,662 | +0.61(+3.05%) |
Oct 05, 2006 | 19.71 | 19.91 | 19.46 | 19.84 | 400,098 | +0.13(+0.67%) |
Oct 04, 2006 | 19.32 | 19.83 | 19.26 | 19.71 | 296,968 | +0.39(+2.00%) |
Oct 03, 2006 | 19.31 | 19.48 | 19.24 | 19.32 | 261,414 | +0.02(+0.09%) |
Oct 02, 2006 | 19.96 | 19.96 | 19.05 | 19.31 | 428,132 | -0.68(-3.38%) |
Sep 29, 2006 | 20.40 | 20.58 | 19.83 | 19.98 | 213,553 | -0.49(-2.40%) |
Sep 28, 2006 | 20.55 | 20.82 | 20.34 | 20.47 | 123,528 | -0.11(-0.51%) |
Sep 27, 2006 | 20.62 | 20.74 | 20.52 | 20.58 | 70,196 | -0.09(-0.42%) |
Sep 26, 2006 | 20.94 | 21.02 | 20.60 | 20.67 | 90,594 | -0.27(-1.30%) |
Sep 25, 2006 | 20.66 | 21.06 | 20.24 | 20.94 | 109,397 | +0.29(+1.40%) |
Sep 22, 2006 | 21.13 | 21.13 | 20.33 | 20.65 | 102,218 | -0.52(-2.45%) |
Sep 21, 2006 | 21.17 | 21.45 | 21.04 | 21.17 | 140,849 | +0.13(+0.63%) |
Sep 20, 2006 | 20.53 | 21.07 | 20.53 | 21.03 | 191,217 | +0.67(+3.27%) |
Sep 19, 2006 | 20.80 | 20.81 | 19.92 | 20.37 | 212,071 | -0.48(-2.32%) |
Sep 18, 2006 | 20.85 | 20.98 | 20.64 | 20.85 | 189,166 | -0.13(-0.63%) |
Sep 15, 2006 | 20.52 | 21.06 | 20.28 | 20.98 | 270,759 | +0.67(+3.28%) |
Sep 14, 2006 | 20.27 | 20.43 | 19.95 | 20.31 | 77,034 | +0.00(+0.00%) |
Sep 13, 2006 | 20.53 | 20.71 | 20.20 | 20.31 | 284,547 | +0.01(+0.04%) |
Sep 12, 2006 | 19.39 | 20.45 | 19.36 | 20.31 | 448,074 | +0.78(+4.00%) |
Sep 11, 2006 | 19.16 | 19.66 | 19.02 | 19.53 | 139,937 | +0.37(+1.92%) |
Sep 08, 2006 | 18.97 | 19.21 | 18.82 | 19.16 | 104,497 | +0.18(+0.97%) |
Sep 07, 2006 | 18.87 | 19.07 | 18.69 | 18.97 | 114,069 | +0.07(+0.37%) |
Sep 06, 2006 | 19.04 | 19.04 | 18.57 | 18.90 | 241,472 | -0.11(-0.60%) |
Sep 05, 2006 | 18.81 | 19.06 | 18.73 | 19.02 | 84,327 | +0.03(+0.14%) |
Sep 01, 2006 | 19.20 | 19.28 | 18.81 | 18.99 | 121,135 | -0.17(-0.87%) |
Aug 31, 2006 | 19.13 | 19.26 | 18.81 | 19.16 | 295,031 | -0.12(-0.64%) |
Aug 30, 2006 | 18.69 | 19.39 | 18.69 | 19.28 | 232,697 | +0.61(+3.29%) |
Aug 29, 2006 | 18.52 | 18.70 | 18.05 | 18.67 | 86,606 | +0.23(+1.24%) |
Aug 28, 2006 | 18.15 | 18.59 | 18.00 | 18.44 | 128,998 | +0.29(+1.60%) |
Aug 25, 2006 | 18.16 | 18.33 | 17.82 | 18.15 | 192,927 | -0.01(-0.05%) |
Aug 24, 2006 | 18.43 | 18.60 | 17.97 | 18.16 | 125,921 | -0.26(-1.43%) |
Aug 23, 2006 | 18.84 | 18.95 | 18.29 | 18.42 | 105,409 | -0.42(-2.24%) |
Aug 22, 2006 | 18.86 | 19.11 | 18.81 | 18.84 | 284,889 | -0.03(-0.14%) |
Aug 21, 2006 | 19.30 | 19.30 | 18.85 | 18.87 | 62,447 | -0.44(-2.27%) |
Aug 18, 2006 | 19.44 | 19.44 | 19.09 | 19.31 | 85,580 | -0.05(-0.27%) |
Aug 17, 2006 | 19.16 | 19.55 | 18.97 | 19.36 | 150,763 | +0.11(+0.59%) |
Aug 16, 2006 | 19.26 | 19.30 | 18.94 | 19.24 | 111,448 | +0.04(+0.23%) |
Aug 15, 2006 | 18.73 | 19.35 | 18.73 | 19.20 | 160,563 | +0.54(+2.92%) |
Aug 14, 2006 | 18.56 | 18.69 | 18.25 | 18.66 | 136,177 | +0.21(+1.14%) |
Aug 11, 2006 | 18.67 | 18.75 | 18.32 | 18.45 | 84,555 | -0.23(-1.22%) |
Aug 10, 2006 | 18.16 | 18.89 | 18.08 | 18.67 | 93,329 | +0.49(+2.70%) |
Aug 09, 2006 | 19.13 | 19.31 | 18.16 | 18.18 | 137,430 | -0.78(-4.12%) |
Aug 08, 2006 | 19.25 | 19.59 | 18.82 | 18.96 | 251,842 | -0.29(-1.50%) |
Aug 07, 2006 | 19.02 | 19.45 | 18.84 | 19.25 | 216,744 | +0.19(+1.01%) |
Aug 04, 2006 | 18.95 | 19.48 | 18.69 | 19.06 | 204,664 | +0.22(+1.16%) |
Aug 03, 2006 | 18.30 | 19.02 | 18.11 | 18.84 | 171,389 | +0.40(+2.19%) |
Aug 02, 2006 | 18.31 | 18.44 | 18.05 | 18.44 | 153,384 | +0.18(+0.96%) |
Aug 01, 2006 | 18.48 | 18.49 | 18.00 | 18.26 | 282,268 | -0.24(-1.28%) |
Jul 31, 2006 | 18.98 | 19.10 | 18.37 | 18.50 | 223,809 | -0.34(-1.82%) |
Jul 28, 2006 | 18.40 | 19.02 | 18.31 | 18.84 | 298,564 | +0.66(+3.62%) |
Jul 27, 2006 | 19.69 | 20.07 | 18.18 | 18.18 | 1,024,235 | +0.43(+2.42%) |
Jul 26, 2006 | 18.11 | 18.18 | 17.73 | 17.75 | 409,557 | -0.49(-2.69%) |
Jul 25, 2006 | 18.18 | 18.65 | 18.15 | 18.24 | 213,895 | +0.06(+0.34%) |
Jul 24, 2006 | 17.80 | 18.65 | 17.78 | 18.18 | 269,733 | +0.40(+2.27%) |
Jul 21, 2006 | 17.79 | 17.83 | 17.55 | 17.78 | 239,991 | -0.01(-0.05%) |
Jul 20, 2006 | 17.86 | 17.96 | 17.64 | 17.79 | 358,163 | -0.07(-0.39%) |
Jul 19, 2006 | 17.51 | 17.88 | 17.51 | 17.86 | 159,424 | +0.39(+2.26%) |
Jul 18, 2006 | 17.73 | 17.77 | 17.24 | 17.46 | 266,200 | -0.09(-0.50%) |
Jul 17, 2006 | 17.33 | 18.02 | 17.27 | 17.55 | 488,870 | +0.18(+1.06%) |
Jul 14, 2006 | 17.54 | 17.62 | 17.30 | 17.37 | 399,529 | -0.18(-1.05%) |
Jul 13, 2006 | 17.42 | 17.55 | 17.25 | 17.55 | 646,471 | +0.09(+0.50%) |
Jul 12, 2006 | 18.34 | 18.34 | 17.29 | 17.46 | 495,024 | -0.88(-4.78%) |
Jul 11, 2006 | 18.45 | 18.51 | 18.04 | 18.34 | 346,653 | -0.10(-0.52%) |
Jul 10, 2006 | 18.43 | 18.67 | 18.32 | 18.44 | 207,513 | +0.10(+0.53%) |
Jul 07, 2006 | 18.38 | 18.70 | 18.34 | 18.34 | 247,853 | -0.18(-0.95%) |
Jul 06, 2006 | 18.59 | 18.75 | 18.36 | 18.52 | 190,306 | -0.11(-0.57%) |
Jul 05, 2006 | 18.77 | 18.78 | 18.54 | 18.62 | 141,191 | -0.15(-0.79%) |
Jul 03, 2006 | 18.82 | 18.85 | 18.44 | 18.77 | 196,801 | -0.11(-0.56%) |
Jun 30, 2006 | 19.09 | 19.12 | 18.82 | 18.88 | 469,839 | -0.23(-1.19%) |
Jun 29, 2006 | 18.95 | 19.15 | 18.60 | 19.10 | 416,394 | +0.24(+1.26%) |
Jun 28, 2006 | 19.09 | 19.10 | 18.31 | 18.87 | 430,069 | -0.25(-1.29%) |
Jun 27, 2006 | 19.09 | 19.29 | 18.77 | 19.11 | 735,926 | +0.41(+2.21%) |
Jun 26, 2006 | 19.67 | 19.67 | 18.60 | 18.70 | 1,620,338 | -1.05(-5.33%) |
Jun 23, 2006 | 23.69 | 23.82 | 19.72 | 19.75 | 2,673,404 | -3.94(-16.63%) |
Jun 22, 2006 | 24.83 | 24.73 | 23.43 | 23.69 | 1,077,680 | -1.13(-4.56%) |
Jun 21, 2006 | 24.66 | 25.04 | 24.60 | 24.83 | 123,642 | +0.22(+0.89%) |
Jun 20, 2006 | 24.72 | 24.77 | 24.53 | 24.61 | 181,189 | -0.05(-0.21%) |
Jun 19, 2006 | 24.76 | 25.10 | 24.48 | 24.66 | 110,765 | +0.02(+0.07%) |
Jun 16, 2006 | 24.88 | 25.09 | 24.61 | 24.64 | 236,572 | -0.12(-0.50%) |
Jun 15, 2006 | 24.70 | 25.01 | 24.60 | 24.76 | 151,105 | +0.59(+2.43%) |
Jun 14, 2006 | 23.69 | 24.61 | 23.69 | 24.18 | 209,678 | +0.43(+1.81%) |
Jun 13, 2006 | 23.31 | 24.25 | 23.25 | 23.75 | 200,448 | +0.33(+1.42%) |
Jun 12, 2006 | 23.91 | 24.01 | 23.40 | 23.41 | 89,455 | -0.41(-1.73%) |
Jun 09, 2006 | 24.13 | 24.20 | 23.75 | 23.82 | 137,544 | -0.16(-0.66%) |
Jun 08, 2006 | 24.25 | 24.25 | 23.55 | 23.98 | 235,660 | -0.15(-0.62%) |
Jun 07, 2006 | 24.70 | 24.75 | 24.09 | 24.13 | 185,292 | -0.55(-2.24%) |
Jun 06, 2006 | 25.00 | 25.00 | 24.54 | 24.68 | 127,060 | -0.32(-1.30%) |
Jun 05, 2006 | 25.89 | 25.89 | 25.01 | 25.01 | 134,923 | -0.95(-3.65%) |
Jun 02, 2006 | 26.19 | 26.19 | 25.60 | 25.96 | 223,581 | -0.10(-0.37%) |
Jun 01, 2006 | 26.06 | 26.31 | 25.69 | 26.05 | 220,618 | -0.01(-0.03%) |
May 31, 2006 | 25.89 | 26.23 | 25.29 | 26.06 | 221,416 | +0.30(+1.16%) |
May 30, 2006 | 26.58 | 26.65 | 25.76 | 25.76 | 103,357 | -0.82(-3.07%) |
May 26, 2006 | 27.07 | 27.14 | 26.52 | 26.58 | 50,026 | -0.45(-1.66%) |
May 25, 2006 | 26.97 | 27.05 | 26.70 | 27.03 | 62,219 | +0.21(+0.79%) |
May 24, 2006 | 26.81 | 27.07 | 26.59 | 26.82 | 118,058 | +0.00(+0.00%) |
May 23, 2006 | 27.00 | 27.33 | 26.74 | 26.82 | 95,039 | -0.06(-0.23%) |
May 22, 2006 | 26.62 | 27.18 | 26.41 | 26.88 | 95,608 | +0.11(+0.39%) |
May 19, 2006 | 26.33 | 26.90 | 26.22 | 26.77 | 132,986 | +0.38(+1.43%) |
May 18, 2006 | 26.33 | 26.56 | 26.33 | 26.40 | 81,250 | +0.07(+0.27%) |
May 17, 2006 | 27.10 | 27.10 | 26.14 | 26.33 | 243,067 | -0.76(-2.82%) |
May 16, 2006 | 27.62 | 27.62 | 27.06 | 27.09 | 89,455 | -0.44(-1.59%) |
May 15, 2006 | 27.16 | 27.78 | 26.78 | 27.53 | 141,305 | +0.28(+1.03%) |
May 12, 2006 | 27.34 | 27.42 | 27.04 | 27.25 | 155,663 | +0.04(+0.13%) |
May 11, 2006 | 27.73 | 28.00 | 27.19 | 27.21 | 136,974 | -0.52(-1.87%) |
May 10, 2006 | 27.85 | 27.91 | 27.55 | 27.73 | 63,131 | -0.13(-0.47%) |
May 09, 2006 | 28.06 | 28.06 | 27.66 | 27.86 | 127,288 | -0.20(-0.72%) |
May 08, 2006 | 28.08 | 28.12 | 27.91 | 28.06 | 137,202 | +0.20(+0.72%) |
May 05, 2006 | 27.42 | 28.52 | 27.38 | 27.86 | 203,639 | +0.63(+2.32%) |
May 04, 2006 | 27.17 | 27.92 | 27.06 | 27.23 | 195,548 | +0.12(+0.45%) |
May 03, 2006 | 26.33 | 27.19 | 26.24 | 27.11 | 302,894 | +0.72(+2.73%) |
May 02, 2006 | 26.63 | 26.98 | 26.15 | 26.39 | 312,011 | -0.32(-1.18%) |
May 01, 2006 | 28.26 | 28.39 | 26.65 | 26.70 | 318,392 | -1.64(-5.79%) |
Apr 28, 2006 | 28.48 | 28.87 | 27.57 | 28.34 | 224,265 | +0.08(+0.28%) |
Apr 27, 2006 | 26.78 | 28.58 | 25.83 | 28.27 | 420,724 | +1.41(+5.26%) |
Apr 26, 2006 | 26.76 | 27.03 | 26.05 | 26.85 | 189,964 | +0.06(+0.23%) |
Apr 25, 2006 | 26.90 | 26.93 | 26.38 | 26.79 | 103,813 | -0.20(-0.75%) |
Apr 24, 2006 | 27.29 | 27.33 | 26.98 | 26.99 | 106,206 | -0.39(-1.41%) |
Apr 21, 2006 | 28.08 | 28.10 | 27.37 | 27.38 | 124,097 | -0.27(-0.98%) |
Apr 20, 2006 | 27.20 | 27.65 | 27.10 | 27.65 | 84,897 | +0.43(+1.58%) |
Apr 19, 2006 | 27.18 | 27.25 | 26.60 | 27.22 | 90,139 | -0.05(-0.19%) |
Apr 18, 2006 | 26.24 | 27.31 | 25.97 | 27.27 | 173,668 | +1.12(+4.30%) |
Apr 17, 2006 | 26.57 | 27.05 | 25.96 | 26.15 | 263,807 | -0.25(-0.93%) |
Apr 13, 2006 | 26.29 | 26.62 | 26.16 | 26.40 | 73,501 | +0.11(+0.40%) |
Apr 12, 2006 | 25.94 | 26.33 | 25.94 | 26.29 | 72,589 | +0.34(+1.32%) |
Apr 11, 2006 | 26.28 | 26.40 | 25.89 | 25.95 | 119,767 | -0.38(-1.43%) |
Apr 10, 2006 | 25.71 | 26.53 | 25.45 | 26.33 | 384,828 | +1.01(+3.99%) |
Apr 07, 2006 | 25.32 | 25.71 | 25.11 | 25.32 | 127,630 | +0.01(+0.03%) |
Apr 06, 2006 | 25.00 | 25.36 | 24.73 | 25.31 | 68,487 | +0.32(+1.26%) |
Apr 05, 2006 | 25.16 | 25.38 | 24.90 | 24.99 | 138,684 | -0.17(-0.66%) |
Apr 04, 2006 | 24.44 | 25.49 | 24.36 | 25.16 | 334,574 | +0.31(+1.24%) |
Apr 03, 2006 | 26.19 | 26.33 | 24.67 | 24.85 | 786,865 | -2.04(-7.60%) |
Mar 31, 2006 | 26.99 | 27.25 | 26.54 | 26.90 | 157,828 | -0.18(-0.68%) |
Mar 30, 2006 | 27.38 | 27.38 | 26.98 | 27.08 | 117,374 | -0.16(-0.58%) |
Mar 29, 2006 | 27.34 | 27.34 | 26.87 | 27.24 | 148,598 | +0.05(+0.19%) |
Mar 28, 2006 | 26.46 | 27.35 | 26.46 | 27.19 | 257,426 | +0.89(+3.37%) |
Mar 27, 2006 | 25.89 | 26.33 | 25.71 | 26.30 | 178,226 | +0.53(+2.04%) |
Mar 24, 2006 | 25.98 | 26.02 | 25.61 | 25.77 | 233,267 | +0.02(+0.07%) |
Mar 23, 2006 | 25.32 | 25.87 | 25.27 | 25.76 | 281,356 | +0.55(+2.19%) |
Mar 22, 2006 | 25.02 | 25.32 | 24.77 | 25.20 | 134,353 | +0.18(+0.74%) |
Mar 21, 2006 | 24.76 | 25.23 | 24.64 | 25.02 | 135,949 | +0.25(+1.03%) |
Mar 20, 2006 | 25.01 | 25.01 | 24.54 | 24.76 | 164,210 | -0.13(-0.53%) |
Mar 17, 2006 | 24.57 | 25.01 | 24.56 | 24.90 | 301,299 | +0.54(+2.23%) |
Mar 16, 2006 | 23.70 | 24.44 | 23.67 | 24.35 | 154,182 | +0.67(+2.82%) |
Mar 15, 2006 | 23.66 | 23.82 | 23.52 | 23.68 | 124,895 | +0.09(+0.37%) |
Mar 14, 2006 | 24.00 | 24.00 | 23.52 | 23.60 | 382,207 | -0.46(-1.90%) |
Mar 13, 2006 | 23.90 | 24.16 | 23.90 | 24.05 | 116,348 | +0.18(+0.73%) |
Mar 10, 2006 | 24.10 | 24.10 | 23.78 | 23.88 | 247,740 | -0.21(-0.87%) |
Mar 09, 2006 | 24.40 | 24.40 | 24.04 | 24.09 | 444,313 | -0.31(-1.26%) |
Mar 08, 2006 | 24.76 | 24.76 | 24.21 | 24.40 | 330,130 | -0.38(-1.52%) |
Mar 07, 2006 | 25.09 | 25.14 | 24.71 | 24.77 | 164,666 | -0.35(-1.40%) |
Mar 06, 2006 | 25.32 | 26.11 | 25.07 | 25.12 | 460,495 | +0.04(+0.18%) |
Mar 03, 2006 | 25.45 | 25.62 | 25.05 | 25.08 | 1,083,834 | +0.63(+2.58%) |
Mar 02, 2006 | 25.34 | 25.34 | 24.31 | 24.45 | 254,805 | -0.89(-3.53%) |
Mar 01, 2006 | 25.58 | 25.58 | 25.15 | 25.34 | 192,357 | -0.04(-0.17%) |
Feb 28, 2006 | 25.09 | 25.82 | 25.03 | 25.39 | 218,111 | +0.30(+1.19%) |
Feb 27, 2006 | 24.90 | 25.48 | 24.90 | 25.09 | 225,518 | +0.20(+0.81%) |
Feb 24, 2006 | 25.09 | 25.11 | 24.82 | 24.89 | 81,136 | -0.23(-0.91%) |
Feb 23, 2006 | 25.14 | 25.40 | 24.97 | 25.11 | 205,348 | -0.07(-0.28%) |
Feb 22, 2006 | 24.36 | 25.32 | 24.29 | 25.19 | 330,813 | +0.83(+3.42%) |
Feb 21, 2006 | 24.70 | 24.78 | 24.14 | 24.35 | 679,404 | -0.39(-1.60%) |
Feb 17, 2006 | 25.71 | 25.71 | 24.49 | 24.75 | 946,403 | -0.97(-3.75%) |
Feb 16, 2006 | 26.19 | 26.19 | 25.54 | 25.71 | 568,981 | -0.73(-2.75%) |
Feb 15, 2006 | 26.50 | 26.57 | 25.75 | 26.44 | 391,552 | -0.15(-0.56%) |
Feb 14, 2006 | 27.47 | 27.69 | 26.33 | 26.59 | 275,317 | -0.75(-2.73%) |
Feb 13, 2006 | 27.95 | 27.95 | 27.12 | 27.34 | 124,667 | -0.75(-2.66%) |
Feb 10, 2006 | 27.43 | 28.34 | 27.38 | 28.08 | 182,215 | +0.65(+2.37%) |
Feb 09, 2006 | 27.77 | 27.84 | 27.41 | 27.43 | 270,075 | -0.34(-1.23%) |
Feb 08, 2006 | 27.74 | 27.82 | 26.99 | 27.77 | 112,816 | +0.04(+0.13%) |
Feb 07, 2006 | 26.94 | 28.07 | 26.63 | 27.74 | 164,780 | +0.70(+2.60%) |
Feb 06, 2006 | 26.50 | 27.13 | 26.45 | 27.04 | 153,726 | +0.68(+2.56%) |
Feb 03, 2006 | 27.42 | 27.42 | 26.33 | 26.36 | 247,853 | -1.02(-3.72%) |
Feb 02, 2006 | 28.30 | 28.31 | 27.37 | 27.38 | 220,846 | -0.94(-3.32%) |